{"symbol":"HTZ","url":"https://intraalpha.com/companies/HTZ","capturedAt":"2026-10-21T17:48:44.797Z","state":"ready","quote":{"symbol":"HTZ","last_price":1.9556,"prev_close":1.92,"regular_close":1.9598,"change":0.0356,"change_pct":1.8542,"regular_change":0.0398,"regular_change_pct":2.0729,"extended_change":-0.0042,"extended_change_pct":-0.2143,"bid":1.95,"ask":1.96,"bid_size":51200,"ask_size":30100,"volume":11911132,"vwap":1.923461,"open":1.93,"high":1.99,"low":1.87,"close":1.9598,"trade_count":20346,"last_trade_at":"2026-10-21T17:48:42.616677332Z","last_quote_at":"2026-10-21T17:48:42.790979685Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"HTZ","fetched_at":"2026-10-21T17:48:43.967562+00:00","name":"Hertz Global Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"Hertz Global Holdings, Inc. is a car rental company. The company is headquartered in Estero, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":655871000,"ebitda":371000000,"pe_ratio":null,"peg_ratio":null,"book_value":-1.764,"dividend_per_share":null,"dividend_yield":null,"eps":-1.09,"revenue_ttm":8906000000,"gross_profit_ttm":1453000000,"profit_margin":-0.0313,"operating_margin_ttm":0.0714,"return_on_assets_ttm":0.007,"return_on_equity_ttm":-5.67,"quarterly_earnings_growth":-0.309,"quarterly_revenue_growth":0.097,"analyst_target_price":2.133,"analyst_number":0,"beta":2.485,"fifty_two_week_high":8.18,"fifty_two_week_low":1.45,"fifty_day_ma":2.017,"two_hundred_day_ma":3.925,"shares_outstanding":356451000,"forward_pe":9.67,"price_to_sales":0.0736,"price_to_book":0.537,"ev_to_revenue":2.367,"ev_to_ebitda":7.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:43.967562+00:00"},"optionObservedAt":"2026-10-21T17:39:20.399Z","bars":[{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-14T08:00:00Z","v":1241,"vw":1.92},{"c":1.92,"h":1.92,"l":1.91,"n":2,"o":1.91,"t":"2026-10-14T08:25:00Z","v":500,"vw":1.91244},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-14T08:40:00Z","v":1098,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-14T09:00:00Z","v":160,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-14T09:15:00Z","v":983,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-14T10:00:00Z","v":1200,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-14T10:30:00Z","v":560,"vw":1.91},{"c":1.9,"h":1.91,"l":1.9,"n":2,"o":1.91,"t":"2026-10-14T10:55:00Z","v":800,"vw":1.90125},{"c":1.9007,"h":1.91,"l":1.9,"n":9,"o":1.9002,"t":"2026-10-14T11:00:00Z","v":26215,"vw":1.900768},{"c":1.9008,"h":1.91,"l":1.9,"n":5,"o":1.91,"t":"2026-10-14T11:10:00Z","v":25502,"vw":1.900667},{"c":1.902,"h":1.902,"l":1.9,"n":2,"o":1.9,"t":"2026-10-14T11:15:00Z","v":5100,"vw":1.901961},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-14T11:20:00Z","v":100,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-10-14T11:25:00Z","v":384,"vw":1.9},{"c":1.9017,"h":1.9017,"l":1.9017,"n":1,"o":1.9017,"t":"2026-10-14T11:30:00Z","v":110,"vw":1.9017},{"c":1.9015,"h":1.9015,"l":1.9,"n":2,"o":1.9,"t":"2026-10-14T11:35:00Z","v":10723,"vw":1.901472},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-14T11:45:00Z","v":586,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-14T11:55:00Z","v":134,"vw":1.91},{"c":1.91,"h":1.91,"l":1.9001,"n":7,"o":1.91,"t":"2026-10-14T12:00:00Z","v":10636,"vw":1.904415},{"c":1.91,"h":1.91,"l":1.91,"n":4,"o":1.91,"t":"2026-10-14T12:05:00Z","v":1900,"vw":1.91},{"c":1.9017,"h":1.9017,"l":1.9017,"n":3,"o":1.9017,"t":"2026-10-14T12:10:00Z","v":111,"vw":1.9017},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-14T12:20:00Z","v":100,"vw":1.9},{"c":1.9014,"h":1.9014,"l":1.9014,"n":1,"o":1.9014,"t":"2026-10-14T12:25:00Z","v":2549,"vw":1.9014},{"c":1.87,"h":1.9,"l":1.86,"n":31,"o":1.9,"t":"2026-10-14T12:35:00Z","v":19647,"vw":1.891891},{"c":1.87,"h":1.88,"l":1.87,"n":37,"o":1.88,"t":"2026-10-14T12:40:00Z","v":12624,"vw":1.873009},{"c":1.88,"h":1.88,"l":1.86,"n":24,"o":1.86,"t":"2026-10-14T12:45:00Z","v":21432,"vw":1.871045},{"c":1.88,"h":1.88,"l":1.86,"n":41,"o":1.87,"t":"2026-10-14T12:50:00Z","v":42994,"vw":1.867871},{"c":1.87,"h":1.88,"l":1.87,"n":9,"o":1.88,"t":"2026-10-14T12:55:00Z","v":1815,"vw":1.876176},{"c":1.8614,"h":1.87,"l":1.86,"n":50,"o":1.8601,"t":"2026-10-14T13:00:00Z","v":25679,"vw":1.860089},{"c":1.87,"h":1.87,"l":1.8602,"n":5,"o":1.8602,"t":"2026-10-14T13:05:00Z","v":7212,"vw":1.861374},{"c":1.86,"h":1.86,"l":1.8514,"n":80,"o":1.86,"t":"2026-10-14T13:10:00Z","v":14296,"vw":1.859676},{"c":1.8699,"h":1.87,"l":1.86,"n":10,"o":1.86,"t":"2026-10-14T13:15:00Z","v":5995,"vw":1.860767},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-14T13:20:00Z","v":100,"vw":1.87},{"c":1.9,"h":1.91,"l":1.87,"n":169,"o":1.87,"t":"2026-10-14T13:25:00Z","v":28336,"vw":1.891455},{"c":1.915,"h":1.93,"l":1.89,"n":749,"o":1.895,"t":"2026-10-14T13:30:00Z","v":463312,"vw":1.910996},{"c":1.935,"h":1.95,"l":1.91,"n":456,"o":1.9123,"t":"2026-10-14T13:35:00Z","v":173544,"vw":1.934487},{"c":1.9299,"h":1.94,"l":1.915,"n":400,"o":1.935,"t":"2026-10-14T13:40:00Z","v":235590,"vw":1.926634},{"c":1.912,"h":1.935,"l":1.91,"n":253,"o":1.925,"t":"2026-10-14T13:45:00Z","v":216921,"vw":1.923431},{"c":1.9,"h":1.9192,"l":1.9,"n":354,"o":1.91,"t":"2026-10-14T13:50:00Z","v":107103,"vw":1.909461},{"c":1.875,"h":1.905,"l":1.87,"n":320,"o":1.9,"t":"2026-10-14T13:55:00Z","v":92852,"vw":1.885767},{"c":1.87,"h":1.88,"l":1.87,"n":264,"o":1.8701,"t":"2026-10-14T14:00:00Z","v":103665,"vw":1.876617},{"c":1.87,"h":1.8858,"l":1.87,"n":576,"o":1.875,"t":"2026-10-14T14:05:00Z","v":318388,"vw":1.877169},{"c":1.875,"h":1.88,"l":1.86,"n":482,"o":1.8718,"t":"2026-10-14T14:10:00Z","v":412992,"vw":1.863154},{"c":1.88,"h":1.88,"l":1.87,"n":248,"o":1.875,"t":"2026-10-14T14:15:00Z","v":207445,"vw":1.877456},{"c":1.88,"h":1.88,"l":1.87,"n":441,"o":1.875,"t":"2026-10-14T14:20:00Z","v":175681,"vw":1.874571},{"c":1.8761,"h":1.88,"l":1.87,"n":145,"o":1.88,"t":"2026-10-14T14:25:00Z","v":64243,"vw":1.872946},{"c":1.8717,"h":1.88,"l":1.87,"n":312,"o":1.8701,"t":"2026-10-14T14:30:00Z","v":99945,"vw":1.872034},{"c":1.865,"h":1.875,"l":1.86,"n":409,"o":1.87,"t":"2026-10-14T14:35:00Z","v":104208,"vw":1.867147},{"c":1.865,"h":1.87,"l":1.85,"n":401,"o":1.865,"t":"2026-10-14T14:40:00Z","v":371645,"vw":1.860216},{"c":1.87,"h":1.8777,"l":1.86,"n":429,"o":1.86,"t":"2026-10-14T14:45:00Z","v":134959,"vw":1.870961},{"c":1.8648,"h":1.8799,"l":1.86,"n":355,"o":1.8715,"t":"2026-10-14T14:50:00Z","v":88686,"vw":1.866029},{"c":1.865,"h":1.87,"l":1.86,"n":229,"o":1.8676,"t":"2026-10-14T14:55:00Z","v":36613,"vw":1.865821},{"c":1.84,"h":1.87,"l":1.84,"n":410,"o":1.865,"t":"2026-10-14T15:00:00Z","v":226236,"vw":1.855783},{"c":1.845,"h":1.85,"l":1.84,"n":403,"o":1.845,"t":"2026-10-14T15:05:00Z","v":210047,"vw":1.84311},{"c":1.845,"h":1.85,"l":1.84,"n":162,"o":1.8403,"t":"2026-10-14T15:10:00Z","v":127822,"vw":1.843883},{"c":1.8454,"h":1.85,"l":1.84,"n":146,"o":1.845,"t":"2026-10-14T15:15:00Z","v":34362,"vw":1.844864},{"c":1.85,"h":1.85,"l":1.84,"n":127,"o":1.8445,"t":"2026-10-14T15:20:00Z","v":25472,"vw":1.84512},{"c":1.8499,"h":1.86,"l":1.84,"n":268,"o":1.845,"t":"2026-10-14T15:25:00Z","v":513827,"vw":1.849568},{"c":1.8441,"h":1.8499,"l":1.84,"n":638,"o":1.845,"t":"2026-10-14T15:30:00Z","v":225904,"vw":1.842581},{"c":1.845,"h":1.85,"l":1.84,"n":173,"o":1.84,"t":"2026-10-14T15:35:00Z","v":37589,"vw":1.844571},{"c":1.85,"h":1.855,"l":1.84,"n":298,"o":1.85,"t":"2026-10-14T15:40:00Z","v":196731,"vw":1.849217},{"c":1.84,"h":1.86,"l":1.84,"n":500,"o":1.85,"t":"2026-10-14T15:45:00Z","v":153677,"vw":1.84884},{"c":1.84,"h":1.85,"l":1.84,"n":91,"o":1.84,"t":"2026-10-14T15:50:00Z","v":33587,"vw":1.844515},{"c":1.835,"h":1.845,"l":1.83,"n":246,"o":1.845,"t":"2026-10-14T15:55:00Z","v":271666,"vw":1.832683},{"c":1.835,"h":1.84,"l":1.83,"n":176,"o":1.835,"t":"2026-10-14T16:00:00Z","v":104814,"vw":1.83422},{"c":1.8319,"h":1.84,"l":1.83,"n":395,"o":1.835,"t":"2026-10-14T16:05:00Z","v":100779,"vw":1.832145},{"c":1.8247,"h":1.84,"l":1.82,"n":452,"o":1.83,"t":"2026-10-14T16:10:00Z","v":217211,"vw":1.826492},{"c":1.81,"h":1.825,"l":1.81,"n":532,"o":1.82,"t":"2026-10-14T16:15:00Z","v":187279,"vw":1.817893},{"c":1.81,"h":1.82,"l":1.81,"n":1348,"o":1.81,"t":"2026-10-14T16:20:00Z","v":367265,"vw":1.811448},{"c":1.805,"h":1.82,"l":1.8,"n":1198,"o":1.81,"t":"2026-10-14T16:25:00Z","v":467258,"vw":1.811724},{"c":1.805,"h":1.81,"l":1.8,"n":548,"o":1.8099,"t":"2026-10-14T16:30:00Z","v":226199,"vw":1.803656},{"c":1.8027,"h":1.82,"l":1.8,"n":418,"o":1.805,"t":"2026-10-14T16:35:00Z","v":319437,"vw":1.808689},{"c":1.7942,"h":1.805,"l":1.79,"n":507,"o":1.8,"t":"2026-10-14T16:40:00Z","v":377363,"vw":1.797849},{"c":1.795,"h":1.8,"l":1.78,"n":442,"o":1.795,"t":"2026-10-14T16:45:00Z","v":388459,"vw":1.788391},{"c":1.7963,"h":1.81,"l":1.7923,"n":756,"o":1.795,"t":"2026-10-14T16:50:00Z","v":262554,"vw":1.79991},{"c":1.795,"h":1.8,"l":1.79,"n":125,"o":1.795,"t":"2026-10-14T16:55:00Z","v":132545,"vw":1.794606},{"c":1.795,"h":1.8,"l":1.79,"n":214,"o":1.795,"t":"2026-10-14T17:00:00Z","v":31478,"vw":1.796426},{"c":1.7993,"h":1.8,"l":1.79,"n":132,"o":1.79,"t":"2026-10-14T17:05:00Z","v":45769,"vw":1.796778},{"c":1.795,"h":1.8,"l":1.79,"n":158,"o":1.7997,"t":"2026-10-14T17:10:00Z","v":81821,"vw":1.7993},{"c":1.795,"h":1.8,"l":1.795,"n":121,"o":1.795,"t":"2026-10-14T17:15:00Z","v":30612,"vw":1.796983},{"c":1.79,"h":1.8,"l":1.79,"n":116,"o":1.795,"t":"2026-10-14T17:20:00Z","v":25865,"vw":1.796703},{"c":1.795,"h":1.8,"l":1.785,"n":325,"o":1.795,"t":"2026-10-14T17:25:00Z","v":251245,"vw":1.791576},{"c":1.79,"h":1.8,"l":1.79,"n":140,"o":1.795,"t":"2026-10-14T17:30:00Z","v":38802,"vw":1.793488},{"c":1.795,"h":1.8,"l":1.79,"n":170,"o":1.795,"t":"2026-10-14T17:35:00Z","v":29479,"vw":1.793246},{"c":1.8079,"h":1.81,"l":1.7901,"n":236,"o":1.795,"t":"2026-10-14T17:40:00Z","v":85286,"vw":1.800244},{"c":1.805,"h":1.81,"l":1.8,"n":118,"o":1.81,"t":"2026-10-14T17:45:00Z","v":51126,"vw":1.806329},{"c":1.8017,"h":1.81,"l":1.8,"n":247,"o":1.805,"t":"2026-10-14T17:50:00Z","v":58041,"vw":1.80282},{"c":1.79,"h":1.805,"l":1.79,"n":272,"o":1.8,"t":"2026-10-14T17:55:00Z","v":59077,"vw":1.798021},{"c":1.7921,"h":1.8,"l":1.79,"n":388,"o":1.795,"t":"2026-10-14T18:00:00Z","v":151873,"vw":1.791407},{"c":1.7977,"h":1.8,"l":1.79,"n":162,"o":1.79,"t":"2026-10-14T18:05:00Z","v":55036,"vw":1.795542},{"c":1.805,"h":1.81,"l":1.795,"n":231,"o":1.8,"t":"2026-10-14T18:10:00Z","v":118046,"vw":1.801638},{"c":1.805,"h":1.81,"l":1.8,"n":165,"o":1.805,"t":"2026-10-14T18:15:00Z","v":73782,"vw":1.806706},{"c":1.81,"h":1.8101,"l":1.8,"n":287,"o":1.8,"t":"2026-10-14T18:20:00Z","v":116361,"vw":1.80719},{"c":1.81,"h":1.81,"l":1.8,"n":134,"o":1.8,"t":"2026-10-14T18:25:00Z","v":44827,"vw":1.803462},{"c":1.805,"h":1.81,"l":1.8,"n":164,"o":1.81,"t":"2026-10-14T18:30:00Z","v":40719,"vw":1.804427},{"c":1.808,"h":1.81,"l":1.8,"n":182,"o":1.805,"t":"2026-10-14T18:35:00Z","v":60474,"vw":1.806574},{"c":1.8001,"h":1.81,"l":1.8,"n":229,"o":1.8042,"t":"2026-10-14T18:40:00Z","v":41542,"vw":1.802335},{"c":1.8,"h":1.81,"l":1.8,"n":552,"o":1.8015,"t":"2026-10-14T18:45:00Z","v":94598,"vw":1.801007},{"c":1.81,"h":1.81,"l":1.8,"n":409,"o":1.8,"t":"2026-10-14T18:50:00Z","v":109269,"vw":1.807133},{"c":1.805,"h":1.81,"l":1.8,"n":226,"o":1.81,"t":"2026-10-14T18:55:00Z","v":71532,"vw":1.806493},{"c":1.8099,"h":1.81,"l":1.8,"n":171,"o":1.805,"t":"2026-10-14T19:00:00Z","v":56308,"vw":1.803994},{"c":1.81,"h":1.81,"l":1.8,"n":189,"o":1.8,"t":"2026-10-14T19:05:00Z","v":39763,"vw":1.804236},{"c":1.8,"h":1.81,"l":1.8,"n":323,"o":1.8,"t":"2026-10-14T19:10:00Z","v":57590,"vw":1.806284},{"c":1.82,"h":1.825,"l":1.8,"n":434,"o":1.81,"t":"2026-10-14T19:15:00Z","v":214409,"vw":1.814612},{"c":1.825,"h":1.83,"l":1.82,"n":208,"o":1.825,"t":"2026-10-14T19:20:00Z","v":51484,"vw":1.825732},{"c":1.83,"h":1.83,"l":1.82,"n":232,"o":1.825,"t":"2026-10-14T19:25:00Z","v":58694,"vw":1.826374},{"c":1.8301,"h":1.84,"l":1.82,"n":402,"o":1.82,"t":"2026-10-14T19:30:00Z","v":94889,"vw":1.830207},{"c":1.82,"h":1.835,"l":1.82,"n":827,"o":1.83,"t":"2026-10-14T19:35:00Z","v":192270,"vw":1.824238},{"c":1.845,"h":1.85,"l":1.81,"n":604,"o":1.82,"t":"2026-10-14T19:40:00Z","v":404775,"vw":1.825183},{"c":1.835,"h":1.85,"l":1.83,"n":558,"o":1.84,"t":"2026-10-14T19:45:00Z","v":150684,"vw":1.841962},{"c":1.825,"h":1.84,"l":1.82,"n":825,"o":1.83,"t":"2026-10-14T19:50:00Z","v":310048,"vw":1.832911},{"c":1.855,"h":1.86,"l":1.82,"n":2245,"o":1.825,"t":"2026-10-14T19:55:00Z","v":1143526,"vw":1.842935},{"c":1.85,"h":1.85,"l":1.847,"n":27,"o":1.85,"t":"2026-10-14T20:00:00Z","v":1346215,"vw":1.849998},{"c":1.85,"h":1.86,"l":1.85,"n":6,"o":1.85,"t":"2026-10-14T20:05:00Z","v":4675,"vw":1.85107},{"c":1.84,"h":1.85,"l":1.84,"n":28,"o":1.85,"t":"2026-10-14T20:10:00Z","v":14063,"vw":1.848477},{"c":1.842,"h":1.842,"l":1.84,"n":6,"o":1.841,"t":"2026-10-14T20:20:00Z","v":1022,"vw":1.841326},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-14T20:25:00Z","v":109,"vw":1.85},{"c":1.8494,"h":1.8494,"l":1.849,"n":4,"o":1.849,"t":"2026-10-14T20:30:00Z","v":320,"vw":1.849267},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-14T20:35:00Z","v":2015,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-14T20:45:00Z","v":1700,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-14T20:50:00Z","v":890,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-14T21:00:00Z","v":8226,"vw":1.84},{"c":1.8415,"h":1.8415,"l":1.8415,"n":1,"o":1.8415,"t":"2026-10-14T21:10:00Z","v":500,"vw":1.8415},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-14T21:15:00Z","v":1000,"vw":1.84},{"c":1.8406,"h":1.8406,"l":1.8406,"n":1,"o":1.8406,"t":"2026-10-14T21:20:00Z","v":260,"vw":1.8406},{"c":1.8415,"h":1.8415,"l":1.84,"n":6,"o":1.8406,"t":"2026-10-14T21:25:00Z","v":2890,"vw":1.841158},{"c":1.8406,"h":1.8406,"l":1.8406,"n":1,"o":1.8406,"t":"2026-10-14T21:35:00Z","v":120,"vw":1.8406},{"c":1.84,"h":1.842,"l":1.84,"n":2,"o":1.842,"t":"2026-10-14T21:50:00Z","v":1391,"vw":1.840418},{"c":1.842,"h":1.842,"l":1.842,"n":5,"o":1.842,"t":"2026-10-14T21:55:00Z","v":4012,"vw":1.842},{"c":1.84,"h":1.84,"l":1.84,"n":11,"o":1.84,"t":"2026-10-14T22:10:00Z","v":775,"vw":1.84},{"c":1.8403,"h":1.8406,"l":1.84,"n":3,"o":1.84,"t":"2026-10-14T22:15:00Z","v":644,"vw":1.840334},{"c":1.8494,"h":1.8494,"l":1.8494,"n":1,"o":1.8494,"t":"2026-10-14T22:30:00Z","v":500,"vw":1.8494},{"c":1.8415,"h":1.8485,"l":1.8415,"n":4,"o":1.8485,"t":"2026-10-14T22:35:00Z","v":481,"vw":1.842974},{"c":1.845,"h":1.845,"l":1.8415,"n":2,"o":1.8415,"t":"2026-10-14T22:45:00Z","v":6000,"vw":1.842083},{"c":1.8415,"h":1.8415,"l":1.8415,"n":1,"o":1.8415,"t":"2026-10-14T23:10:00Z","v":1000,"vw":1.8415},{"c":1.8307,"h":1.84,"l":1.8307,"n":21,"o":1.84,"t":"2026-10-14T23:25:00Z","v":1020,"vw":1.832901},{"c":1.831,"h":1.84,"l":1.831,"n":2,"o":1.84,"t":"2026-10-14T23:30:00Z","v":400,"vw":1.83775},{"c":1.83,"h":1.84,"l":1.83,"n":4,"o":1.8306,"t":"2026-10-14T23:35:00Z","v":2669,"vw":1.830971},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-14T23:40:00Z","v":3023,"vw":1.84},{"c":1.84,"h":1.84,"l":1.838,"n":4,"o":1.84,"t":"2026-10-14T23:45:00Z","v":400,"vw":1.839375},{"c":1.8302,"h":1.8306,"l":1.8302,"n":2,"o":1.8306,"t":"2026-10-14T23:50:00Z","v":10239,"vw":1.830209},{"c":1.8315,"h":1.8315,"l":1.8315,"n":2,"o":1.8315,"t":"2026-10-14T23:55:00Z","v":515,"vw":1.8315},{"c":1.83,"h":1.83,"l":1.81,"n":13,"o":1.83,"t":"2026-10-15T08:00:00Z","v":2269,"vw":1.828591},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-10-15T09:00:00Z","v":1054,"vw":1.84},{"c":1.8316,"h":1.8316,"l":1.8316,"n":1,"o":1.8316,"t":"2026-10-15T09:05:00Z","v":100,"vw":1.8316},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T09:35:00Z","v":1822,"vw":1.83},{"c":1.8304,"h":1.8304,"l":1.8304,"n":1,"o":1.8304,"t":"2026-10-15T10:05:00Z","v":100,"vw":1.8304},{"c":1.8303,"h":1.8303,"l":1.8303,"n":1,"o":1.8303,"t":"2026-10-15T10:15:00Z","v":199,"vw":1.8303},{"c":1.8396,"h":1.8396,"l":1.8396,"n":1,"o":1.8396,"t":"2026-10-15T10:25:00Z","v":500,"vw":1.8396},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-15T10:55:00Z","v":200,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-15T11:00:00Z","v":201,"vw":1.84},{"c":1.83,"h":1.8315,"l":1.83,"n":10,"o":1.83,"t":"2026-10-15T11:05:00Z","v":1680,"vw":1.830349},{"c":1.8314,"h":1.8314,"l":1.83,"n":10,"o":1.83,"t":"2026-10-15T11:10:00Z","v":1099,"vw":1.83064},{"c":1.84,"h":1.84,"l":1.8314,"n":2,"o":1.8314,"t":"2026-10-15T11:15:00Z","v":9100,"vw":1.839905},{"c":1.83,"h":1.8304,"l":1.83,"n":3,"o":1.8304,"t":"2026-10-15T11:20:00Z","v":620,"vw":1.830333},{"c":1.8385,"h":1.8385,"l":1.8385,"n":1,"o":1.8385,"t":"2026-10-15T11:25:00Z","v":1000,"vw":1.8385},{"c":1.841,"h":1.841,"l":1.8385,"n":10,"o":1.8385,"t":"2026-10-15T11:45:00Z","v":2636,"vw":1.840121},{"c":1.8324,"h":1.8324,"l":1.8324,"n":2,"o":1.8324,"t":"2026-10-15T11:55:00Z","v":407,"vw":1.8324},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-15T12:20:00Z","v":125,"vw":1.85},{"c":1.842,"h":1.85,"l":1.842,"n":7,"o":1.85,"t":"2026-10-15T12:25:00Z","v":856,"vw":1.849059},{"c":1.8413,"h":1.8413,"l":1.8413,"n":3,"o":1.8413,"t":"2026-10-15T12:35:00Z","v":247,"vw":1.8413},{"c":1.83,"h":1.84,"l":1.83,"n":79,"o":1.84,"t":"2026-10-15T12:40:00Z","v":1995,"vw":1.832297},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-15T12:45:00Z","v":10501,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-15T12:50:00Z","v":10048,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T12:55:00Z","v":100,"vw":1.83},{"c":1.8315,"h":1.84,"l":1.8315,"n":2,"o":1.84,"t":"2026-10-15T13:00:00Z","v":7200,"vw":1.831736},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-15T13:05:00Z","v":2500,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-15T13:10:00Z","v":3000,"vw":1.84},{"c":1.8319,"h":1.8319,"l":1.8319,"n":1,"o":1.8319,"t":"2026-10-15T13:15:00Z","v":5013,"vw":1.8319},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-15T13:20:00Z","v":5420,"vw":1.83},{"c":1.81,"h":1.835,"l":1.81,"n":95,"o":1.83,"t":"2026-10-15T13:25:00Z","v":18775,"vw":1.82942},{"c":1.835,"h":1.84,"l":1.81,"n":406,"o":1.81,"t":"2026-10-15T13:30:00Z","v":242377,"vw":1.819824},{"c":1.84,"h":1.845,"l":1.815,"n":586,"o":1.835,"t":"2026-10-15T13:35:00Z","v":234656,"vw":1.829139},{"c":1.845,"h":1.85,"l":1.84,"n":236,"o":1.8469,"t":"2026-10-15T13:40:00Z","v":78510,"vw":1.845777},{"c":1.8462,"h":1.8462,"l":1.83,"n":307,"o":1.845,"t":"2026-10-15T13:45:00Z","v":102675,"vw":1.840573},{"c":1.84,"h":1.8486,"l":1.84,"n":165,"o":1.84,"t":"2026-10-15T13:50:00Z","v":47823,"vw":1.843967},{"c":1.865,"h":1.88,"l":1.8416,"n":378,"o":1.8416,"t":"2026-10-15T13:55:00Z","v":148653,"vw":1.864629},{"c":1.885,"h":1.9,"l":1.86,"n":394,"o":1.865,"t":"2026-10-15T14:00:00Z","v":214391,"vw":1.884128},{"c":1.885,"h":1.89,"l":1.88,"n":198,"o":1.885,"t":"2026-10-15T14:05:00Z","v":82844,"vw":1.885492},{"c":1.915,"h":1.925,"l":1.89,"n":618,"o":1.89,"t":"2026-10-15T14:10:00Z","v":352456,"vw":1.911099},{"c":1.9016,"h":1.92,"l":1.9,"n":656,"o":1.92,"t":"2026-10-15T14:15:00Z","v":238560,"vw":1.913007},{"c":1.885,"h":1.905,"l":1.8801,"n":497,"o":1.905,"t":"2026-10-15T14:20:00Z","v":121035,"vw":1.892663},{"c":1.885,"h":1.89,"l":1.88,"n":122,"o":1.885,"t":"2026-10-15T14:25:00Z","v":24102,"vw":1.885068},{"c":1.8803,"h":1.89,"l":1.88,"n":233,"o":1.885,"t":"2026-10-15T14:30:00Z","v":67645,"vw":1.88208},{"c":1.88,"h":1.89,"l":1.875,"n":335,"o":1.88,"t":"2026-10-15T14:35:00Z","v":93809,"vw":1.88164},{"c":1.895,"h":1.9,"l":1.88,"n":296,"o":1.89,"t":"2026-10-15T14:40:00Z","v":63756,"vw":1.89067},{"c":1.89,"h":1.9,"l":1.89,"n":154,"o":1.8919,"t":"2026-10-15T14:45:00Z","v":38388,"vw":1.894545},{"c":1.89,"h":1.9,"l":1.89,"n":205,"o":1.895,"t":"2026-10-15T14:50:00Z","v":60379,"vw":1.893183},{"c":1.9117,"h":1.918,"l":1.89,"n":571,"o":1.895,"t":"2026-10-15T14:55:00Z","v":130980,"vw":1.904789},{"c":1.9222,"h":1.925,"l":1.9,"n":1322,"o":1.915,"t":"2026-10-15T15:00:00Z","v":342183,"vw":1.916113},{"c":1.9212,"h":1.93,"l":1.91,"n":580,"o":1.9222,"t":"2026-10-15T15:05:00Z","v":207989,"vw":1.920782},{"c":1.92,"h":1.93,"l":1.92,"n":652,"o":1.925,"t":"2026-10-15T15:10:00Z","v":288473,"vw":1.926756},{"c":1.92,"h":1.93,"l":1.91,"n":1261,"o":1.92,"t":"2026-10-15T15:15:00Z","v":271684,"vw":1.920541},{"c":1.915,"h":1.925,"l":1.91,"n":1727,"o":1.92,"t":"2026-10-15T15:20:00Z","v":323730,"vw":1.919891},{"c":1.9117,"h":1.9192,"l":1.91,"n":1056,"o":1.91,"t":"2026-10-15T15:25:00Z","v":184090,"vw":1.910511},{"c":1.935,"h":1.94,"l":1.91,"n":868,"o":1.9101,"t":"2026-10-15T15:30:00Z","v":497547,"vw":1.927137},{"c":1.935,"h":1.94,"l":1.93,"n":681,"o":1.9322,"t":"2026-10-15T15:35:00Z","v":467386,"vw":1.935071},{"c":1.94,"h":1.95,"l":1.93,"n":673,"o":1.93,"t":"2026-10-15T15:40:00Z","v":278875,"vw":1.940535},{"c":1.9608,"h":1.975,"l":1.94,"n":773,"o":1.95,"t":"2026-10-15T15:45:00Z","v":350609,"vw":1.963343},{"c":1.96,"h":1.97,"l":1.95,"n":443,"o":1.9651,"t":"2026-10-15T15:50:00Z","v":134535,"vw":1.957197},{"c":1.9848,"h":2,"l":1.95,"n":776,"o":1.955,"t":"2026-10-15T15:55:00Z","v":564048,"vw":1.981587},{"c":1.975,"h":2,"l":1.97,"n":750,"o":1.985,"t":"2026-10-15T16:00:00Z","v":379796,"vw":1.988566},{"c":1.965,"h":1.98,"l":1.96,"n":255,"o":1.9729,"t":"2026-10-15T16:05:00Z","v":100949,"vw":1.967529},{"c":1.965,"h":1.975,"l":1.96,"n":261,"o":1.97,"t":"2026-10-15T16:10:00Z","v":115449,"vw":1.968431},{"c":1.9702,"h":1.975,"l":1.96,"n":224,"o":1.965,"t":"2026-10-15T16:15:00Z","v":58768,"vw":1.968644},{"c":1.97,"h":1.98,"l":1.96,"n":456,"o":1.9742,"t":"2026-10-15T16:20:00Z","v":171163,"vw":1.96998},{"c":1.965,"h":1.97,"l":1.96,"n":180,"o":1.9624,"t":"2026-10-15T16:25:00Z","v":39741,"vw":1.966391},{"c":1.9642,"h":1.97,"l":1.96,"n":132,"o":1.9601,"t":"2026-10-15T16:30:00Z","v":79496,"vw":1.963701},{"c":1.9724,"h":1.98,"l":1.96,"n":921,"o":1.965,"t":"2026-10-15T16:35:00Z","v":281791,"vw":1.970142},{"c":1.965,"h":1.9777,"l":1.96,"n":1191,"o":1.975,"t":"2026-10-15T16:40:00Z","v":337585,"vw":1.97046},{"c":1.955,"h":1.97,"l":1.95,"n":357,"o":1.97,"t":"2026-10-15T16:45:00Z","v":123922,"vw":1.95633},{"c":1.95,"h":1.96,"l":1.95,"n":465,"o":1.955,"t":"2026-10-15T16:50:00Z","v":95488,"vw":1.952031},{"c":1.955,"h":1.9588,"l":1.95,"n":608,"o":1.95,"t":"2026-10-15T16:55:00Z","v":126840,"vw":1.95309},{"c":1.955,"h":1.96,"l":1.95,"n":386,"o":1.96,"t":"2026-10-15T17:00:00Z","v":176931,"vw":1.952193},{"c":1.955,"h":1.96,"l":1.95,"n":438,"o":1.96,"t":"2026-10-15T17:05:00Z","v":68679,"vw":1.952272},{"c":1.955,"h":1.96,"l":1.95,"n":382,"o":1.955,"t":"2026-10-15T17:10:00Z","v":29750,"vw":1.953675},{"c":1.952,"h":1.96,"l":1.95,"n":427,"o":1.955,"t":"2026-10-15T17:15:00Z","v":42403,"vw":1.951682},{"c":1.95,"h":1.955,"l":1.95,"n":293,"o":1.95,"t":"2026-10-15T17:20:00Z","v":48569,"vw":1.951705},{"c":1.95,"h":1.96,"l":1.95,"n":282,"o":1.9552,"t":"2026-10-15T17:25:00Z","v":46654,"vw":1.953684},{"c":1.95,"h":1.96,"l":1.95,"n":221,"o":1.955,"t":"2026-10-15T17:30:00Z","v":22976,"vw":1.951477},{"c":1.95,"h":1.96,"l":1.95,"n":274,"o":1.955,"t":"2026-10-15T17:35:00Z","v":47619,"vw":1.952033},{"c":1.96,"h":1.97,"l":1.945,"n":832,"o":1.95,"t":"2026-10-15T17:40:00Z","v":300120,"vw":1.953372},{"c":1.952,"h":1.965,"l":1.95,"n":672,"o":1.9624,"t":"2026-10-15T17:45:00Z","v":109193,"vw":1.95869},{"c":1.95,"h":1.9561,"l":1.95,"n":1043,"o":1.95,"t":"2026-10-15T17:50:00Z","v":150255,"vw":1.950851},{"c":1.95,"h":1.9577,"l":1.95,"n":730,"o":1.95,"t":"2026-10-15T17:55:00Z","v":96146,"vw":1.950756},{"c":1.9523,"h":1.9579,"l":1.95,"n":426,"o":1.95,"t":"2026-10-15T18:00:00Z","v":53934,"vw":1.953227},{"c":1.955,"h":1.96,"l":1.95,"n":521,"o":1.955,"t":"2026-10-15T18:05:00Z","v":76030,"vw":1.951365},{"c":1.95,"h":1.959,"l":1.945,"n":1052,"o":1.95,"t":"2026-10-15T18:10:00Z","v":357912,"vw":1.95065},{"c":1.9545,"h":1.96,"l":1.945,"n":503,"o":1.9527,"t":"2026-10-15T18:15:00Z","v":219228,"vw":1.950597},{"c":1.9301,"h":1.96,"l":1.93,"n":595,"o":1.96,"t":"2026-10-15T18:20:00Z","v":220523,"vw":1.941181},{"c":1.945,"h":1.95,"l":1.92,"n":677,"o":1.9301,"t":"2026-10-15T18:25:00Z","v":324380,"vw":1.931157},{"c":1.925,"h":1.9474,"l":1.925,"n":285,"o":1.945,"t":"2026-10-15T18:30:00Z","v":181053,"vw":1.932925},{"c":1.92,"h":1.93,"l":1.92,"n":183,"o":1.93,"t":"2026-10-15T18:35:00Z","v":48038,"vw":1.925763},{"c":1.925,"h":1.9286,"l":1.92,"n":163,"o":1.92,"t":"2026-10-15T18:40:00Z","v":45017,"vw":1.922869},{"c":1.92,"h":1.9274,"l":1.92,"n":354,"o":1.925,"t":"2026-10-15T18:45:00Z","v":112999,"vw":1.921951},{"c":1.9225,"h":1.93,"l":1.92,"n":356,"o":1.92,"t":"2026-10-15T18:50:00Z","v":37184,"vw":1.923502},{"c":1.9079,"h":1.93,"l":1.9001,"n":660,"o":1.9225,"t":"2026-10-15T18:55:00Z","v":143781,"vw":1.915359},{"c":1.905,"h":1.91,"l":1.9,"n":256,"o":1.905,"t":"2026-10-15T19:00:00Z","v":95797,"vw":1.903838},{"c":1.905,"h":1.91,"l":1.9,"n":187,"o":1.9073,"t":"2026-10-15T19:05:00Z","v":110852,"vw":1.901274},{"c":1.885,"h":1.91,"l":1.885,"n":570,"o":1.905,"t":"2026-10-15T19:10:00Z","v":198775,"vw":1.895268},{"c":1.87,"h":1.885,"l":1.87,"n":349,"o":1.885,"t":"2026-10-15T19:15:00Z","v":272761,"vw":1.876792},{"c":1.865,"h":1.88,"l":1.865,"n":332,"o":1.87,"t":"2026-10-15T19:20:00Z","v":152923,"vw":1.876347},{"c":1.87,"h":1.88,"l":1.86,"n":401,"o":1.87,"t":"2026-10-15T19:25:00Z","v":163790,"vw":1.869724},{"c":1.87,"h":1.88,"l":1.87,"n":219,"o":1.87,"t":"2026-10-15T19:30:00Z","v":30503,"vw":1.870778},{"c":1.87,"h":1.88,"l":1.87,"n":266,"o":1.87,"t":"2026-10-15T19:35:00Z","v":33427,"vw":1.871899},{"c":1.8697,"h":1.88,"l":1.86,"n":470,"o":1.88,"t":"2026-10-15T19:40:00Z","v":191480,"vw":1.869357},{"c":1.8706,"h":1.88,"l":1.86,"n":533,"o":1.865,"t":"2026-10-15T19:45:00Z","v":153981,"vw":1.86916},{"c":1.855,"h":1.873,"l":1.85,"n":696,"o":1.873,"t":"2026-10-15T19:50:00Z","v":414598,"vw":1.854355},{"c":1.83,"h":1.86,"l":1.83,"n":1697,"o":1.85,"t":"2026-10-15T19:55:00Z","v":1076073,"vw":1.841362},{"c":1.85,"h":1.85,"l":1.83,"n":31,"o":1.83,"t":"2026-10-15T20:00:00Z","v":844533,"vw":1.830054},{"c":1.84,"h":1.85,"l":1.84,"n":26,"o":1.848,"t":"2026-10-15T20:05:00Z","v":11018,"vw":1.846339},{"c":1.83,"h":1.85,"l":1.83,"n":10,"o":1.8331,"t":"2026-10-15T20:10:00Z","v":7264,"vw":1.836597},{"c":1.8499,"h":1.8499,"l":1.8499,"n":1,"o":1.8499,"t":"2026-10-15T20:15:00Z","v":1000,"vw":1.8499},{"c":1.83,"h":1.8469,"l":1.83,"n":2,"o":1.8469,"t":"2026-10-15T20:20:00Z","v":411,"vw":1.834564},{"c":1.85,"h":1.85,"l":1.84,"n":5,"o":1.85,"t":"2026-10-15T20:25:00Z","v":8426,"vw":1.848379},{"c":1.849,"h":1.849,"l":1.849,"n":2,"o":1.849,"t":"2026-10-15T20:30:00Z","v":105,"vw":1.849},{"c":1.84,"h":1.85,"l":1.84,"n":11,"o":1.85,"t":"2026-10-15T20:35:00Z","v":14005,"vw":1.842316},{"c":1.85,"h":1.85,"l":1.83,"n":2,"o":1.83,"t":"2026-10-15T20:40:00Z","v":365,"vw":1.839041},{"c":1.85,"h":1.85,"l":1.8415,"n":7,"o":1.85,"t":"2026-10-15T20:45:00Z","v":6242,"vw":1.849126},{"c":1.8499,"h":1.85,"l":1.8406,"n":3,"o":1.85,"t":"2026-10-15T20:50:00Z","v":3302,"vw":1.849619},{"c":1.8401,"h":1.8401,"l":1.8401,"n":1,"o":1.8401,"t":"2026-10-15T20:55:00Z","v":2000,"vw":1.8401},{"c":1.8415,"h":1.8493,"l":1.8415,"n":3,"o":1.8485,"t":"2026-10-15T21:00:00Z","v":6777,"vw":1.846526},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-15T21:05:00Z","v":100,"vw":1.85},{"c":1.849,"h":1.849,"l":1.849,"n":1,"o":1.849,"t":"2026-10-15T21:10:00Z","v":100,"vw":1.849},{"c":1.8499,"h":1.85,"l":1.8406,"n":6,"o":1.8494,"t":"2026-10-15T21:15:00Z","v":4219,"vw":1.849215},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-15T21:20:00Z","v":30101,"vw":1.85},{"c":1.8497,"h":1.85,"l":1.84,"n":8,"o":1.8494,"t":"2026-10-15T21:25:00Z","v":14675,"vw":1.848991},{"c":1.849,"h":1.85,"l":1.8407,"n":5,"o":1.8407,"t":"2026-10-15T21:30:00Z","v":11207,"vw":1.849154},{"c":1.85,"h":1.85,"l":1.8403,"n":6,"o":1.8403,"t":"2026-10-15T21:35:00Z","v":3964,"vw":1.849225},{"c":1.8485,"h":1.8493,"l":1.84,"n":6,"o":1.84,"t":"2026-10-15T22:00:00Z","v":5237,"vw":1.842464},{"c":1.8493,"h":1.8493,"l":1.8493,"n":1,"o":1.8493,"t":"2026-10-15T22:05:00Z","v":768,"vw":1.8493},{"c":1.8407,"h":1.8407,"l":1.8407,"n":1,"o":1.8407,"t":"2026-10-15T22:25:00Z","v":1000,"vw":1.8407},{"c":1.842,"h":1.842,"l":1.842,"n":1,"o":1.842,"t":"2026-10-15T22:35:00Z","v":105,"vw":1.842},{"c":1.848,"h":1.85,"l":1.8406,"n":7,"o":1.85,"t":"2026-10-15T22:40:00Z","v":1137,"vw":1.844495},{"c":1.849,"h":1.85,"l":1.849,"n":5,"o":1.85,"t":"2026-10-15T22:45:00Z","v":1510,"vw":1.849932},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-15T22:55:00Z","v":500,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-15T23:10:00Z","v":3938,"vw":1.85},{"c":1.8592,"h":1.8592,"l":1.8592,"n":1,"o":1.8592,"t":"2026-10-15T23:15:00Z","v":550,"vw":1.8592},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-15T23:20:00Z","v":1000,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-15T23:30:00Z","v":700,"vw":1.85},{"c":1.8598,"h":1.8598,"l":1.85,"n":2,"o":1.85,"t":"2026-10-15T23:40:00Z","v":2099,"vw":1.859333},{"c":1.8589,"h":1.8589,"l":1.8589,"n":1,"o":1.8589,"t":"2026-10-15T23:45:00Z","v":100,"vw":1.8589},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-15T23:50:00Z","v":553,"vw":1.85},{"c":1.86,"h":1.86,"l":1.842,"n":9,"o":1.842,"t":"2026-10-15T23:55:00Z","v":3895,"vw":1.857417},{"c":1.86,"h":1.86,"l":1.86,"n":12,"o":1.86,"t":"2026-10-16T08:00:00Z","v":589,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-16T08:20:00Z","v":200,"vw":1.86},{"c":1.87,"h":1.87,"l":1.86,"n":6,"o":1.86,"t":"2026-10-16T08:45:00Z","v":1003,"vw":1.86166},{"c":1.85,"h":1.87,"l":1.85,"n":19,"o":1.87,"t":"2026-10-16T09:05:00Z","v":1518,"vw":1.861575},{"c":1.86,"h":1.87,"l":1.86,"n":5,"o":1.87,"t":"2026-10-16T09:25:00Z","v":353,"vw":1.863448},{"c":1.86,"h":1.86,"l":1.86,"n":13,"o":1.86,"t":"2026-10-16T09:35:00Z","v":1218,"vw":1.86},{"c":1.8599,"h":1.8599,"l":1.8599,"n":2,"o":1.8599,"t":"2026-10-16T10:25:00Z","v":161,"vw":1.8599},{"c":1.8599,"h":1.8599,"l":1.8599,"n":1,"o":1.8599,"t":"2026-10-16T10:55:00Z","v":150,"vw":1.8599},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T11:00:00Z","v":134,"vw":1.85},{"c":1.8586,"h":1.8586,"l":1.8586,"n":1,"o":1.8586,"t":"2026-10-16T11:10:00Z","v":130,"vw":1.8586},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-16T11:15:00Z","v":1500,"vw":1.86},{"c":1.8588,"h":1.8588,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T11:25:00Z","v":1250,"vw":1.85352},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T11:40:00Z","v":400,"vw":1.85},{"c":1.85,"h":1.85,"l":1.84,"n":16,"o":1.85,"t":"2026-10-16T11:55:00Z","v":5951,"vw":1.849624},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T12:00:00Z","v":300,"vw":1.85},{"c":1.8568,"h":1.86,"l":1.85,"n":5,"o":1.85,"t":"2026-10-16T12:05:00Z","v":4583,"vw":1.859035},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-16T12:15:00Z","v":100,"vw":1.84},{"c":1.84,"h":1.845,"l":1.84,"n":8,"o":1.84,"t":"2026-10-16T12:20:00Z","v":10122,"vw":1.842272},{"c":1.842,"h":1.842,"l":1.84,"n":2,"o":1.84,"t":"2026-10-16T12:25:00Z","v":3200,"vw":1.841},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T12:30:00Z","v":8250,"vw":1.85},{"c":1.8401,"h":1.85,"l":1.84,"n":12,"o":1.85,"t":"2026-10-16T12:35:00Z","v":2420,"vw":1.846079},{"c":1.84,"h":1.8487,"l":1.84,"n":3,"o":1.8487,"t":"2026-10-16T12:40:00Z","v":206,"vw":1.844244},{"c":1.8401,"h":1.845,"l":1.84,"n":12,"o":1.845,"t":"2026-10-16T12:50:00Z","v":3300,"vw":1.8447},{"c":1.8415,"h":1.8497,"l":1.84,"n":11,"o":1.845,"t":"2026-10-16T12:55:00Z","v":10370,"vw":1.842318},{"c":1.85,"h":1.85,"l":1.8415,"n":7,"o":1.8415,"t":"2026-10-16T13:00:00Z","v":4200,"vw":1.843548},{"c":1.8427,"h":1.8427,"l":1.84,"n":2,"o":1.84,"t":"2026-10-16T13:05:00Z","v":4000,"vw":1.84135},{"c":1.8435,"h":1.8435,"l":1.84,"n":4,"o":1.8401,"t":"2026-10-16T13:15:00Z","v":1300,"vw":1.841738},{"c":1.86,"h":1.86,"l":1.84,"n":6,"o":1.84,"t":"2026-10-16T13:20:00Z","v":665,"vw":1.855104},{"c":1.85,"h":1.8557,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T13:25:00Z","v":4300,"vw":1.850133},{"c":1.8262,"h":1.85,"l":1.81,"n":494,"o":1.84,"t":"2026-10-16T13:30:00Z","v":379055,"vw":1.829419},{"c":1.8401,"h":1.8498,"l":1.825,"n":187,"o":1.825,"t":"2026-10-16T13:35:00Z","v":157125,"vw":1.838146},{"c":1.8401,"h":1.85,"l":1.83,"n":305,"o":1.845,"t":"2026-10-16T13:40:00Z","v":173508,"vw":1.837046},{"c":1.835,"h":1.8499,"l":1.83,"n":129,"o":1.84,"t":"2026-10-16T13:45:00Z","v":39273,"vw":1.837216},{"c":1.835,"h":1.84,"l":1.83,"n":213,"o":1.83,"t":"2026-10-16T13:50:00Z","v":62395,"vw":1.834772},{"c":1.8295,"h":1.835,"l":1.82,"n":357,"o":1.8301,"t":"2026-10-16T13:55:00Z","v":136083,"vw":1.828478},{"c":1.815,"h":1.83,"l":1.81,"n":355,"o":1.8201,"t":"2026-10-16T14:00:00Z","v":265024,"vw":1.81869},{"c":1.81,"h":1.82,"l":1.81,"n":129,"o":1.815,"t":"2026-10-16T14:05:00Z","v":31790,"vw":1.814156},{"c":1.8,"h":1.815,"l":1.8,"n":283,"o":1.815,"t":"2026-10-16T14:10:00Z","v":140725,"vw":1.806132},{"c":1.79,"h":1.81,"l":1.78,"n":291,"o":1.8039,"t":"2026-10-16T14:15:00Z","v":442838,"vw":1.797797},{"c":1.78,"h":1.79,"l":1.77,"n":352,"o":1.785,"t":"2026-10-16T14:20:00Z","v":214705,"vw":1.779585},{"c":1.77,"h":1.78,"l":1.77,"n":321,"o":1.7781,"t":"2026-10-16T14:25:00Z","v":120931,"vw":1.774403},{"c":1.775,"h":1.78,"l":1.77,"n":243,"o":1.77,"t":"2026-10-16T14:30:00Z","v":99914,"vw":1.775033},{"c":1.7745,"h":1.78,"l":1.77,"n":186,"o":1.7775,"t":"2026-10-16T14:35:00Z","v":109209,"vw":1.777021},{"c":1.775,"h":1.78,"l":1.77,"n":127,"o":1.775,"t":"2026-10-16T14:40:00Z","v":57101,"vw":1.776775},{"c":1.775,"h":1.78,"l":1.77,"n":159,"o":1.775,"t":"2026-10-16T14:45:00Z","v":95910,"vw":1.776432},{"c":1.79,"h":1.81,"l":1.77,"n":633,"o":1.77,"t":"2026-10-16T14:50:00Z","v":822408,"vw":1.791602},{"c":1.785,"h":1.8,"l":1.785,"n":388,"o":1.79,"t":"2026-10-16T14:55:00Z","v":133599,"vw":1.791361},{"c":1.775,"h":1.79,"l":1.775,"n":325,"o":1.788,"t":"2026-10-16T15:00:00Z","v":133129,"vw":1.780228},{"c":1.7728,"h":1.78,"l":1.77,"n":281,"o":1.775,"t":"2026-10-16T15:05:00Z","v":77933,"vw":1.775896},{"c":1.7972,"h":1.8,"l":1.77,"n":360,"o":1.775,"t":"2026-10-16T15:10:00Z","v":139360,"vw":1.781179},{"c":1.8001,"h":1.81,"l":1.79,"n":226,"o":1.79,"t":"2026-10-16T15:15:00Z","v":121879,"vw":1.801037},{"c":1.82,"h":1.825,"l":1.8,"n":538,"o":1.8077,"t":"2026-10-16T15:20:00Z","v":388555,"vw":1.817522},{"c":1.81,"h":1.82,"l":1.81,"n":249,"o":1.82,"t":"2026-10-16T15:25:00Z","v":55641,"vw":1.811637},{"c":1.795,"h":1.8197,"l":1.79,"n":352,"o":1.81,"t":"2026-10-16T15:30:00Z","v":126244,"vw":1.802411},{"c":1.79,"h":1.8,"l":1.78,"n":229,"o":1.7985,"t":"2026-10-16T15:35:00Z","v":96323,"vw":1.791744},{"c":1.7825,"h":1.79,"l":1.78,"n":389,"o":1.785,"t":"2026-10-16T15:40:00Z","v":110511,"vw":1.783339},{"c":1.785,"h":1.79,"l":1.78,"n":476,"o":1.78,"t":"2026-10-16T15:45:00Z","v":75490,"vw":1.78288},{"c":1.775,"h":1.7899,"l":1.77,"n":351,"o":1.78,"t":"2026-10-16T15:50:00Z","v":107491,"vw":1.779225},{"c":1.7799,"h":1.78,"l":1.77,"n":195,"o":1.78,"t":"2026-10-16T15:55:00Z","v":31148,"vw":1.776864},{"c":1.7702,"h":1.7799,"l":1.77,"n":289,"o":1.775,"t":"2026-10-16T16:00:00Z","v":194487,"vw":1.77104},{"c":1.765,"h":1.78,"l":1.76,"n":614,"o":1.775,"t":"2026-10-16T16:05:00Z","v":364978,"vw":1.768589},{"c":1.762,"h":1.77,"l":1.76,"n":157,"o":1.765,"t":"2026-10-16T16:10:00Z","v":39939,"vw":1.762618},{"c":1.7501,"h":1.77,"l":1.75,"n":358,"o":1.76,"t":"2026-10-16T16:15:00Z","v":111859,"vw":1.757685},{"c":1.765,"h":1.765,"l":1.75,"n":333,"o":1.755,"t":"2026-10-16T16:20:00Z","v":290311,"vw":1.75956},{"c":1.755,"h":1.7699,"l":1.7501,"n":235,"o":1.765,"t":"2026-10-16T16:25:00Z","v":74110,"vw":1.761468},{"c":1.745,"h":1.76,"l":1.74,"n":467,"o":1.76,"t":"2026-10-16T16:30:00Z","v":185425,"vw":1.748399},{"c":1.735,"h":1.75,"l":1.73,"n":531,"o":1.75,"t":"2026-10-16T16:35:00Z","v":292304,"vw":1.738932},{"c":1.745,"h":1.7499,"l":1.73,"n":573,"o":1.735,"t":"2026-10-16T16:40:00Z","v":209054,"vw":1.73955},{"c":1.745,"h":1.75,"l":1.74,"n":251,"o":1.7499,"t":"2026-10-16T16:45:00Z","v":137051,"vw":1.747803},{"c":1.745,"h":1.75,"l":1.74,"n":257,"o":1.745,"t":"2026-10-16T16:50:00Z","v":82697,"vw":1.743536},{"c":1.745,"h":1.75,"l":1.74,"n":186,"o":1.745,"t":"2026-10-16T16:55:00Z","v":20121,"vw":1.746517},{"c":1.735,"h":1.7499,"l":1.73,"n":265,"o":1.7499,"t":"2026-10-16T17:00:00Z","v":101383,"vw":1.739909},{"c":1.735,"h":1.74,"l":1.73,"n":239,"o":1.735,"t":"2026-10-16T17:05:00Z","v":125785,"vw":1.731475},{"c":1.735,"h":1.74,"l":1.73,"n":240,"o":1.735,"t":"2026-10-16T17:10:00Z","v":82791,"vw":1.734136},{"c":1.73,"h":1.74,"l":1.73,"n":269,"o":1.735,"t":"2026-10-16T17:15:00Z","v":111291,"vw":1.731733},{"c":1.7377,"h":1.74,"l":1.73,"n":426,"o":1.74,"t":"2026-10-16T17:20:00Z","v":123381,"vw":1.731257},{"c":1.735,"h":1.74,"l":1.73,"n":330,"o":1.735,"t":"2026-10-16T17:25:00Z","v":69172,"vw":1.734335},{"c":1.735,"h":1.74,"l":1.73,"n":271,"o":1.735,"t":"2026-10-16T17:30:00Z","v":52073,"vw":1.731933},{"c":1.735,"h":1.74,"l":1.73,"n":229,"o":1.7356,"t":"2026-10-16T17:35:00Z","v":92308,"vw":1.73567},{"c":1.74,"h":1.7469,"l":1.73,"n":357,"o":1.735,"t":"2026-10-16T17:40:00Z","v":169266,"vw":1.738999},{"c":1.745,"h":1.75,"l":1.735,"n":331,"o":1.7376,"t":"2026-10-16T17:45:00Z","v":148197,"vw":1.741589},{"c":1.74,"h":1.75,"l":1.74,"n":378,"o":1.75,"t":"2026-10-16T17:50:00Z","v":79598,"vw":1.744015},{"c":1.74,"h":1.7477,"l":1.74,"n":652,"o":1.74,"t":"2026-10-16T17:55:00Z","v":112589,"vw":1.741666},{"c":1.73,"h":1.74,"l":1.7223,"n":372,"o":1.74,"t":"2026-10-16T18:00:00Z","v":180265,"vw":1.73185},{"c":1.735,"h":1.74,"l":1.72,"n":299,"o":1.73,"t":"2026-10-16T18:05:00Z","v":126652,"vw":1.729534},{"c":1.735,"h":1.74,"l":1.735,"n":164,"o":1.7399,"t":"2026-10-16T18:10:00Z","v":48721,"vw":1.736499},{"c":1.74,"h":1.74,"l":1.73,"n":284,"o":1.735,"t":"2026-10-16T18:15:00Z","v":37494,"vw":1.734599},{"c":1.73,"h":1.74,"l":1.73,"n":427,"o":1.73,"t":"2026-10-16T18:20:00Z","v":96826,"vw":1.732059},{"c":1.73,"h":1.74,"l":1.72,"n":726,"o":1.73,"t":"2026-10-16T18:25:00Z","v":242111,"vw":1.729494},{"c":1.7279,"h":1.73,"l":1.72,"n":266,"o":1.7201,"t":"2026-10-16T18:30:00Z","v":85992,"vw":1.729236},{"c":1.725,"h":1.73,"l":1.72,"n":230,"o":1.7299,"t":"2026-10-16T18:35:00Z","v":184660,"vw":1.72322},{"c":1.73,"h":1.73,"l":1.72,"n":222,"o":1.7278,"t":"2026-10-16T18:40:00Z","v":89185,"vw":1.722303},{"c":1.7201,"h":1.73,"l":1.72,"n":334,"o":1.7272,"t":"2026-10-16T18:45:00Z","v":78668,"vw":1.721918},{"c":1.7201,"h":1.73,"l":1.72,"n":489,"o":1.72,"t":"2026-10-16T18:50:00Z","v":153409,"vw":1.721245},{"c":1.725,"h":1.73,"l":1.72,"n":728,"o":1.72,"t":"2026-10-16T18:55:00Z","v":141528,"vw":1.722764},{"c":1.725,"h":1.73,"l":1.72,"n":479,"o":1.72,"t":"2026-10-16T19:00:00Z","v":222688,"vw":1.725091},{"c":1.73,"h":1.74,"l":1.725,"n":309,"o":1.73,"t":"2026-10-16T19:05:00Z","v":158181,"vw":1.732257},{"c":1.74,"h":1.74,"l":1.7301,"n":200,"o":1.735,"t":"2026-10-16T19:10:00Z","v":48386,"vw":1.73556},{"c":1.735,"h":1.74,"l":1.73,"n":155,"o":1.74,"t":"2026-10-16T19:15:00Z","v":59386,"vw":1.736775},{"c":1.735,"h":1.74,"l":1.73,"n":169,"o":1.735,"t":"2026-10-16T19:20:00Z","v":62878,"vw":1.738071},{"c":1.735,"h":1.74,"l":1.73,"n":188,"o":1.74,"t":"2026-10-16T19:25:00Z","v":84453,"vw":1.735461},{"c":1.7299,"h":1.74,"l":1.725,"n":353,"o":1.735,"t":"2026-10-16T19:30:00Z","v":134921,"vw":1.7312},{"c":1.73,"h":1.73,"l":1.72,"n":322,"o":1.725,"t":"2026-10-16T19:35:00Z","v":121508,"vw":1.729376},{"c":1.735,"h":1.74,"l":1.725,"n":397,"o":1.725,"t":"2026-10-16T19:40:00Z","v":139298,"vw":1.731959},{"c":1.74,"h":1.74,"l":1.73,"n":327,"o":1.735,"t":"2026-10-16T19:45:00Z","v":198448,"vw":1.734021},{"c":1.7301,"h":1.745,"l":1.73,"n":662,"o":1.7323,"t":"2026-10-16T19:50:00Z","v":404508,"vw":1.737684},{"c":1.745,"h":1.75,"l":1.73,"n":808,"o":1.735,"t":"2026-10-16T19:55:00Z","v":404672,"vw":1.737847},{"c":1.7301,"h":1.75,"l":1.73,"n":21,"o":1.73,"t":"2026-10-16T20:00:00Z","v":503044,"vw":1.730027},{"c":1.7315,"h":1.7315,"l":1.7315,"n":9,"o":1.7315,"t":"2026-10-16T20:05:00Z","v":1541,"vw":1.7315},{"c":1.7303,"h":1.74,"l":1.7303,"n":2,"o":1.74,"t":"2026-10-16T20:15:00Z","v":1155,"vw":1.738698},{"c":1.74,"h":1.74,"l":1.73,"n":3,"o":1.73,"t":"2026-10-16T20:20:00Z","v":10210,"vw":1.730196},{"c":1.74,"h":1.74,"l":1.735,"n":6,"o":1.74,"t":"2026-10-16T20:30:00Z","v":4100,"vw":1.739197},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-16T20:35:00Z","v":20000,"vw":1.74},{"c":1.73,"h":1.74,"l":1.73,"n":12,"o":1.74,"t":"2026-10-16T20:40:00Z","v":9361,"vw":1.732173},{"c":1.75,"h":1.75,"l":1.74,"n":12,"o":1.74,"t":"2026-10-16T20:45:00Z","v":739,"vw":1.743878},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-16T20:50:00Z","v":401,"vw":1.74},{"c":1.748,"h":1.75,"l":1.74,"n":4,"o":1.74,"t":"2026-10-16T20:55:00Z","v":10600,"vw":1.742019},{"c":1.74,"h":1.75,"l":1.74,"n":2,"o":1.75,"t":"2026-10-16T21:00:00Z","v":350,"vw":1.747143},{"c":1.7499,"h":1.7499,"l":1.74,"n":2,"o":1.74,"t":"2026-10-16T21:40:00Z","v":2420,"vw":1.748182},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-16T21:45:00Z","v":5000,"vw":1.75},{"c":1.74,"h":1.74,"l":1.73,"n":10,"o":1.74,"t":"2026-10-16T21:50:00Z","v":1419,"vw":1.736566},{"c":1.73,"h":1.735,"l":1.73,"n":53,"o":1.735,"t":"2026-10-16T21:55:00Z","v":14716,"vw":1.731209},{"c":1.7315,"h":1.7315,"l":1.7315,"n":1,"o":1.7315,"t":"2026-10-16T22:00:00Z","v":4000,"vw":1.7315},{"c":1.73,"h":1.74,"l":1.73,"n":5,"o":1.74,"t":"2026-10-16T22:05:00Z","v":1911,"vw":1.730526},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-16T22:15:00Z","v":249,"vw":1.74},{"c":1.73,"h":1.74,"l":1.73,"n":6,"o":1.7385,"t":"2026-10-16T22:30:00Z","v":3901,"vw":1.737923},{"c":1.73,"h":1.74,"l":1.73,"n":2,"o":1.74,"t":"2026-10-16T22:50:00Z","v":15500,"vw":1.730323},{"c":1.7318,"h":1.7318,"l":1.7318,"n":1,"o":1.7318,"t":"2026-10-16T23:00:00Z","v":1000,"vw":1.7318},{"c":1.74,"h":1.74,"l":1.74,"n":7,"o":1.74,"t":"2026-10-16T23:20:00Z","v":117,"vw":1.74},{"c":1.732,"h":1.732,"l":1.732,"n":1,"o":1.732,"t":"2026-10-16T23:25:00Z","v":200,"vw":1.732},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-16T23:40:00Z","v":255,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-16T23:50:00Z","v":161,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":30,"o":1.74,"t":"2026-10-16T23:55:00Z","v":2499,"vw":1.74},{"c":1.75,"h":1.77,"l":1.75,"n":16,"o":1.75,"t":"2026-10-19T08:00:00Z","v":4332,"vw":1.758909},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-19T08:05:00Z","v":4001,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-19T08:20:00Z","v":2038,"vw":1.75},{"c":1.76,"h":1.76,"l":1.75,"n":4,"o":1.75,"t":"2026-10-19T08:25:00Z","v":1719,"vw":1.755806},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T08:35:00Z","v":150,"vw":1.76},{"c":1.7681,"h":1.7681,"l":1.768,"n":4,"o":1.768,"t":"2026-10-19T08:50:00Z","v":5941,"vw":1.768016},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T09:00:00Z","v":2500,"vw":1.76},{"c":1.7693,"h":1.7693,"l":1.7693,"n":1,"o":1.7693,"t":"2026-10-19T09:05:00Z","v":4500,"vw":1.7693},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-19T09:10:00Z","v":500,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-19T09:45:00Z","v":781,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T10:05:00Z","v":100,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T10:20:00Z","v":100,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T10:55:00Z","v":5000,"vw":1.76},{"c":1.75,"h":1.76,"l":1.75,"n":14,"o":1.76,"t":"2026-10-19T11:00:00Z","v":2329,"vw":1.759081},{"c":1.7599,"h":1.7599,"l":1.7599,"n":1,"o":1.7599,"t":"2026-10-19T11:05:00Z","v":70000,"vw":1.7599},{"c":1.75,"h":1.76,"l":1.75,"n":8,"o":1.75,"t":"2026-10-19T11:10:00Z","v":2193,"vw":1.75046},{"c":1.75,"h":1.752,"l":1.75,"n":4,"o":1.75,"t":"2026-10-19T11:25:00Z","v":1210,"vw":1.750833},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-19T11:30:00Z","v":510,"vw":1.75},{"c":1.7589,"h":1.7589,"l":1.7515,"n":2,"o":1.7515,"t":"2026-10-19T11:35:00Z","v":2259,"vw":1.756414},{"c":1.7401,"h":1.7571,"l":1.74,"n":24,"o":1.75,"t":"2026-10-19T11:40:00Z","v":165371,"vw":1.742001},{"c":1.76,"h":1.76,"l":1.75,"n":4,"o":1.75,"t":"2026-10-19T11:45:00Z","v":1454,"vw":1.757908},{"c":1.75,"h":1.75,"l":1.74,"n":7,"o":1.75,"t":"2026-10-19T11:50:00Z","v":10131,"vw":1.744518},{"c":1.75,"h":1.7589,"l":1.75,"n":7,"o":1.7589,"t":"2026-10-19T12:05:00Z","v":6756,"vw":1.751864},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T12:10:00Z","v":615,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T12:15:00Z","v":700,"vw":1.75},{"c":1.75,"h":1.76,"l":1.74,"n":8,"o":1.755,"t":"2026-10-19T12:25:00Z","v":2898,"vw":1.757936},{"c":1.75,"h":1.7585,"l":1.75,"n":2,"o":1.7585,"t":"2026-10-19T12:40:00Z","v":300,"vw":1.755667},{"c":1.7487,"h":1.76,"l":1.74,"n":20,"o":1.76,"t":"2026-10-19T12:50:00Z","v":7375,"vw":1.752075},{"c":1.75,"h":1.75,"l":1.749,"n":4,"o":1.749,"t":"2026-10-19T12:55:00Z","v":1227,"vw":1.749174},{"c":1.7415,"h":1.7415,"l":1.7415,"n":4,"o":1.7415,"t":"2026-10-19T13:05:00Z","v":5600,"vw":1.7415},{"c":1.7493,"h":1.75,"l":1.74,"n":10,"o":1.74,"t":"2026-10-19T13:10:00Z","v":4763,"vw":1.747348},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T13:15:00Z","v":150,"vw":1.75},{"c":1.7497,"h":1.7497,"l":1.7487,"n":3,"o":1.7487,"t":"2026-10-19T13:20:00Z","v":3105,"vw":1.749668},{"c":1.7301,"h":1.75,"l":1.73,"n":59,"o":1.75,"t":"2026-10-19T13:25:00Z","v":15361,"vw":1.741346},{"c":1.705,"h":1.75,"l":1.69,"n":718,"o":1.75,"t":"2026-10-19T13:30:00Z","v":440450,"vw":1.714611},{"c":1.715,"h":1.72,"l":1.7,"n":175,"o":1.7099,"t":"2026-10-19T13:35:00Z","v":96388,"vw":1.711885},{"c":1.715,"h":1.72,"l":1.71,"n":209,"o":1.715,"t":"2026-10-19T13:40:00Z","v":260493,"vw":1.715191},{"c":1.72,"h":1.72,"l":1.7112,"n":126,"o":1.7112,"t":"2026-10-19T13:45:00Z","v":44381,"vw":1.716708},{"c":1.715,"h":1.72,"l":1.71,"n":282,"o":1.71,"t":"2026-10-19T13:50:00Z","v":33695,"vw":1.713683},{"c":1.7,"h":1.72,"l":1.7,"n":304,"o":1.7101,"t":"2026-10-19T13:55:00Z","v":60161,"vw":1.704908},{"c":1.715,"h":1.72,"l":1.7,"n":211,"o":1.7,"t":"2026-10-19T14:00:00Z","v":66054,"vw":1.712188},{"c":1.705,"h":1.72,"l":1.7,"n":231,"o":1.7136,"t":"2026-10-19T14:05:00Z","v":86161,"vw":1.713272},{"c":1.71,"h":1.715,"l":1.7,"n":309,"o":1.7018,"t":"2026-10-19T14:10:00Z","v":217537,"vw":1.708624},{"c":1.725,"h":1.73,"l":1.71,"n":262,"o":1.7101,"t":"2026-10-19T14:15:00Z","v":140030,"vw":1.717478},{"c":1.725,"h":1.7299,"l":1.72,"n":204,"o":1.7201,"t":"2026-10-19T14:20:00Z","v":26974,"vw":1.721457},{"c":1.7248,"h":1.7299,"l":1.72,"n":190,"o":1.725,"t":"2026-10-19T14:25:00Z","v":22486,"vw":1.724443},{"c":1.72,"h":1.73,"l":1.72,"n":328,"o":1.7223,"t":"2026-10-19T14:30:00Z","v":120275,"vw":1.721783},{"c":1.72,"h":1.73,"l":1.72,"n":161,"o":1.73,"t":"2026-10-19T14:35:00Z","v":16935,"vw":1.725582},{"c":1.725,"h":1.73,"l":1.72,"n":165,"o":1.725,"t":"2026-10-19T14:40:00Z","v":25087,"vw":1.726375},{"c":1.725,"h":1.73,"l":1.72,"n":146,"o":1.73,"t":"2026-10-19T14:45:00Z","v":11256,"vw":1.726496},{"c":1.709,"h":1.73,"l":1.7,"n":385,"o":1.72,"t":"2026-10-19T14:50:00Z","v":224759,"vw":1.71361},{"c":1.71,"h":1.718,"l":1.7,"n":253,"o":1.704,"t":"2026-10-19T14:55:00Z","v":104248,"vw":1.712183},{"c":1.71,"h":1.72,"l":1.71,"n":217,"o":1.7175,"t":"2026-10-19T15:00:00Z","v":92533,"vw":1.714842},{"c":1.715,"h":1.72,"l":1.71,"n":221,"o":1.715,"t":"2026-10-19T15:05:00Z","v":50732,"vw":1.710956},{"c":1.715,"h":1.7221,"l":1.71,"n":365,"o":1.715,"t":"2026-10-19T15:10:00Z","v":166599,"vw":1.716965},{"c":1.7107,"h":1.72,"l":1.71,"n":206,"o":1.7106,"t":"2026-10-19T15:15:00Z","v":40216,"vw":1.712179},{"c":1.72,"h":1.72,"l":1.71,"n":274,"o":1.715,"t":"2026-10-19T15:20:00Z","v":35443,"vw":1.71621},{"c":1.715,"h":1.7181,"l":1.71,"n":198,"o":1.715,"t":"2026-10-19T15:25:00Z","v":25988,"vw":1.715097},{"c":1.715,"h":1.7176,"l":1.7,"n":424,"o":1.715,"t":"2026-10-19T15:30:00Z","v":112222,"vw":1.711047},{"c":1.71,"h":1.72,"l":1.7,"n":460,"o":1.7117,"t":"2026-10-19T15:35:00Z","v":186873,"vw":1.709389},{"c":1.705,"h":1.71,"l":1.7,"n":143,"o":1.71,"t":"2026-10-19T15:40:00Z","v":18202,"vw":1.706958},{"c":1.705,"h":1.71,"l":1.7,"n":147,"o":1.71,"t":"2026-10-19T15:45:00Z","v":37762,"vw":1.70559},{"c":1.705,"h":1.71,"l":1.7,"n":136,"o":1.7,"t":"2026-10-19T15:50:00Z","v":21110,"vw":1.703193},{"c":1.705,"h":1.71,"l":1.7,"n":349,"o":1.705,"t":"2026-10-19T15:55:00Z","v":44226,"vw":1.70386},{"c":1.685,"h":1.7099,"l":1.68,"n":674,"o":1.7099,"t":"2026-10-19T16:00:00Z","v":331177,"vw":1.694874},{"c":1.685,"h":1.69,"l":1.68,"n":255,"o":1.6877,"t":"2026-10-19T16:05:00Z","v":77521,"vw":1.68729},{"c":1.685,"h":1.69,"l":1.684,"n":291,"o":1.6874,"t":"2026-10-19T16:10:00Z","v":62932,"vw":1.689016},{"c":1.685,"h":1.69,"l":1.68,"n":256,"o":1.6899,"t":"2026-10-19T16:15:00Z","v":46761,"vw":1.685895},{"c":1.685,"h":1.69,"l":1.6823,"n":240,"o":1.685,"t":"2026-10-19T16:20:00Z","v":31200,"vw":1.686635},{"c":1.69,"h":1.69,"l":1.68,"n":334,"o":1.68,"t":"2026-10-19T16:25:00Z","v":46720,"vw":1.685903},{"c":1.7,"h":1.7,"l":1.68,"n":379,"o":1.68,"t":"2026-10-19T16:30:00Z","v":291111,"vw":1.693968},{"c":1.695,"h":1.7,"l":1.69,"n":282,"o":1.695,"t":"2026-10-19T16:35:00Z","v":62043,"vw":1.697092},{"c":1.69,"h":1.7,"l":1.69,"n":446,"o":1.69,"t":"2026-10-19T16:40:00Z","v":68640,"vw":1.696453},{"c":1.6948,"h":1.7,"l":1.69,"n":421,"o":1.69,"t":"2026-10-19T16:45:00Z","v":76291,"vw":1.695554},{"c":1.69,"h":1.7,"l":1.685,"n":629,"o":1.7,"t":"2026-10-19T16:50:00Z","v":212772,"vw":1.691643},{"c":1.71,"h":1.71,"l":1.69,"n":322,"o":1.695,"t":"2026-10-19T16:55:00Z","v":105103,"vw":1.700027},{"c":1.7108,"h":1.72,"l":1.7,"n":409,"o":1.7,"t":"2026-10-19T17:00:00Z","v":129682,"vw":1.712626},{"c":1.72,"h":1.72,"l":1.71,"n":214,"o":1.715,"t":"2026-10-19T17:05:00Z","v":31292,"vw":1.715852},{"c":1.72,"h":1.72,"l":1.71,"n":637,"o":1.715,"t":"2026-10-19T17:10:00Z","v":171352,"vw":1.716919},{"c":1.725,"h":1.73,"l":1.7101,"n":511,"o":1.72,"t":"2026-10-19T17:15:00Z","v":179606,"vw":1.719589},{"c":1.7221,"h":1.73,"l":1.72,"n":397,"o":1.73,"t":"2026-10-19T17:20:00Z","v":108859,"vw":1.721734},{"c":1.7235,"h":1.73,"l":1.72,"n":549,"o":1.72,"t":"2026-10-19T17:25:00Z","v":324019,"vw":1.72844},{"c":1.745,"h":1.75,"l":1.72,"n":674,"o":1.7223,"t":"2026-10-19T17:30:00Z","v":260704,"vw":1.739319},{"c":1.73,"h":1.745,"l":1.73,"n":464,"o":1.74,"t":"2026-10-19T17:35:00Z","v":215788,"vw":1.739303},{"c":1.75,"h":1.75,"l":1.73,"n":440,"o":1.74,"t":"2026-10-19T17:40:00Z","v":135322,"vw":1.741141},{"c":1.755,"h":1.755,"l":1.74,"n":814,"o":1.74,"t":"2026-10-19T17:45:00Z","v":357928,"vw":1.748789},{"c":1.745,"h":1.76,"l":1.74,"n":422,"o":1.755,"t":"2026-10-19T17:50:00Z","v":147540,"vw":1.749343},{"c":1.75,"h":1.75,"l":1.741,"n":480,"o":1.7449,"t":"2026-10-19T17:55:00Z","v":150797,"vw":1.74835},{"c":1.745,"h":1.75,"l":1.74,"n":648,"o":1.7484,"t":"2026-10-19T18:00:00Z","v":184627,"vw":1.744828},{"c":1.7401,"h":1.75,"l":1.74,"n":366,"o":1.74,"t":"2026-10-19T18:05:00Z","v":647577,"vw":1.742491},{"c":1.7401,"h":1.75,"l":1.74,"n":635,"o":1.74,"t":"2026-10-19T18:10:00Z","v":180077,"vw":1.741755},{"c":1.745,"h":1.75,"l":1.74,"n":1405,"o":1.74,"t":"2026-10-19T18:15:00Z","v":148625,"vw":1.744133},{"c":1.7501,"h":1.76,"l":1.74,"n":1333,"o":1.7401,"t":"2026-10-19T18:20:00Z","v":174119,"vw":1.744982},{"c":1.7401,"h":1.755,"l":1.74,"n":667,"o":1.755,"t":"2026-10-19T18:25:00Z","v":143361,"vw":1.746467},{"c":1.74,"h":1.75,"l":1.74,"n":344,"o":1.75,"t":"2026-10-19T18:30:00Z","v":57828,"vw":1.744203},{"c":1.75,"h":1.75,"l":1.74,"n":332,"o":1.7449,"t":"2026-10-19T18:35:00Z","v":34918,"vw":1.746118},{"c":1.75,"h":1.75,"l":1.74,"n":349,"o":1.7491,"t":"2026-10-19T18:40:00Z","v":75796,"vw":1.747954},{"c":1.745,"h":1.75,"l":1.74,"n":256,"o":1.75,"t":"2026-10-19T18:45:00Z","v":33420,"vw":1.748727},{"c":1.75,"h":1.75,"l":1.74,"n":231,"o":1.741,"t":"2026-10-19T18:50:00Z","v":46466,"vw":1.745727},{"c":1.7501,"h":1.755,"l":1.74,"n":293,"o":1.7499,"t":"2026-10-19T18:55:00Z","v":97324,"vw":1.751723},{"c":1.76,"h":1.76,"l":1.75,"n":227,"o":1.755,"t":"2026-10-19T19:00:00Z","v":56969,"vw":1.755029},{"c":1.76,"h":1.76,"l":1.75,"n":393,"o":1.755,"t":"2026-10-19T19:05:00Z","v":86205,"vw":1.758194},{"c":1.7619,"h":1.77,"l":1.75,"n":573,"o":1.76,"t":"2026-10-19T19:10:00Z","v":225084,"vw":1.759648},{"c":1.78,"h":1.78,"l":1.76,"n":413,"o":1.77,"t":"2026-10-19T19:15:00Z","v":170162,"vw":1.77058},{"c":1.79,"h":1.79,"l":1.78,"n":407,"o":1.78,"t":"2026-10-19T19:20:00Z","v":264104,"vw":1.78328},{"c":1.78,"h":1.79,"l":1.77,"n":440,"o":1.79,"t":"2026-10-19T19:25:00Z","v":204981,"vw":1.781515},{"c":1.77,"h":1.78,"l":1.76,"n":561,"o":1.78,"t":"2026-10-19T19:30:00Z","v":289191,"vw":1.767379},{"c":1.79,"h":1.79,"l":1.77,"n":546,"o":1.77,"t":"2026-10-19T19:35:00Z","v":345077,"vw":1.779932},{"c":1.805,"h":1.81,"l":1.78,"n":580,"o":1.785,"t":"2026-10-19T19:40:00Z","v":243274,"vw":1.792792},{"c":1.835,"h":1.84,"l":1.8023,"n":777,"o":1.805,"t":"2026-10-19T19:45:00Z","v":671307,"vw":1.818251},{"c":1.82,"h":1.84,"l":1.82,"n":1027,"o":1.835,"t":"2026-10-19T19:50:00Z","v":676736,"vw":1.832134},{"c":1.85,"h":1.85,"l":1.814,"n":1712,"o":1.82,"t":"2026-10-19T19:55:00Z","v":950571,"vw":1.832975},{"c":1.85,"h":1.85,"l":1.83,"n":55,"o":1.84,"t":"2026-10-19T20:00:00Z","v":717569,"vw":1.840049},{"c":1.84,"h":1.85,"l":1.84,"n":22,"o":1.84,"t":"2026-10-19T20:05:00Z","v":7798,"vw":1.841454},{"c":1.8497,"h":1.8497,"l":1.84,"n":9,"o":1.84,"t":"2026-10-19T20:10:00Z","v":856,"vw":1.842425},{"c":1.85,"h":1.85,"l":1.84,"n":19,"o":1.8406,"t":"2026-10-19T20:15:00Z","v":14248,"vw":1.848957},{"c":1.85,"h":1.85,"l":1.84,"n":14,"o":1.85,"t":"2026-10-19T20:20:00Z","v":4217,"vw":1.848275},{"c":1.85,"h":1.85,"l":1.84,"n":18,"o":1.85,"t":"2026-10-19T20:25:00Z","v":25280,"vw":1.844624},{"c":1.8493,"h":1.85,"l":1.84,"n":7,"o":1.8485,"t":"2026-10-19T20:30:00Z","v":4741,"vw":1.844972},{"c":1.8492,"h":1.8492,"l":1.8402,"n":5,"o":1.8402,"t":"2026-10-19T20:35:00Z","v":734,"vw":1.847952},{"c":1.8499,"h":1.8499,"l":1.8499,"n":4,"o":1.8499,"t":"2026-10-19T20:40:00Z","v":221,"vw":1.8499},{"c":1.8406,"h":1.8406,"l":1.84,"n":2,"o":1.84,"t":"2026-10-19T20:45:00Z","v":2546,"vw":1.840471},{"c":1.85,"h":1.85,"l":1.842,"n":2,"o":1.842,"t":"2026-10-19T20:50:00Z","v":1440,"vw":1.844444},{"c":1.842,"h":1.8499,"l":1.842,"n":2,"o":1.8499,"t":"2026-10-19T20:55:00Z","v":6250,"vw":1.84832},{"c":1.8498,"h":1.8498,"l":1.84,"n":9,"o":1.8485,"t":"2026-10-19T21:00:00Z","v":3050,"vw":1.847496},{"c":1.8494,"h":1.8494,"l":1.8494,"n":2,"o":1.8494,"t":"2026-10-19T21:05:00Z","v":501,"vw":1.8494},{"c":1.849,"h":1.849,"l":1.849,"n":1,"o":1.849,"t":"2026-10-19T21:10:00Z","v":100,"vw":1.849},{"c":1.8483,"h":1.8492,"l":1.84,"n":4,"o":1.84,"t":"2026-10-19T21:15:00Z","v":6229,"vw":1.841172},{"c":1.85,"h":1.85,"l":1.8407,"n":5,"o":1.849,"t":"2026-10-19T21:20:00Z","v":2607,"vw":1.844596},{"c":1.8492,"h":1.8494,"l":1.84,"n":7,"o":1.84,"t":"2026-10-19T21:25:00Z","v":2225,"vw":1.844636},{"c":1.85,"h":1.85,"l":1.85,"n":9,"o":1.85,"t":"2026-10-19T21:35:00Z","v":1527,"vw":1.85},{"c":1.849,"h":1.85,"l":1.8408,"n":4,"o":1.85,"t":"2026-10-19T21:40:00Z","v":1445,"vw":1.84498},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-19T21:45:00Z","v":550,"vw":1.84},{"c":1.83,"h":1.8408,"l":1.83,"n":17,"o":1.8407,"t":"2026-10-19T21:50:00Z","v":20588,"vw":1.837677},{"c":1.84,"h":1.84,"l":1.8398,"n":5,"o":1.84,"t":"2026-10-19T22:00:00Z","v":2180,"vw":1.839991},{"c":1.8399,"h":1.8399,"l":1.8399,"n":2,"o":1.8399,"t":"2026-10-19T22:05:00Z","v":120,"vw":1.8399},{"c":1.832,"h":1.832,"l":1.832,"n":1,"o":1.832,"t":"2026-10-19T22:10:00Z","v":100,"vw":1.832},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-19T22:15:00Z","v":6950,"vw":1.83},{"c":1.84,"h":1.84,"l":1.8399,"n":7,"o":1.84,"t":"2026-10-19T22:20:00Z","v":9185,"vw":1.839989},{"c":1.84,"h":1.8407,"l":1.84,"n":2,"o":1.8407,"t":"2026-10-19T22:25:00Z","v":1480,"vw":1.84035},{"c":1.85,"h":1.85,"l":1.8402,"n":6,"o":1.8402,"t":"2026-10-19T22:30:00Z","v":8692,"vw":1.847488},{"c":1.85,"h":1.85,"l":1.8499,"n":2,"o":1.8499,"t":"2026-10-19T22:35:00Z","v":40249,"vw":1.849901},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-19T22:40:00Z","v":200,"vw":1.84},{"c":1.8401,"h":1.8403,"l":1.8401,"n":2,"o":1.8403,"t":"2026-10-19T22:45:00Z","v":5000,"vw":1.8402},{"c":1.8498,"h":1.8498,"l":1.8498,"n":1,"o":1.8498,"t":"2026-10-19T22:50:00Z","v":100,"vw":1.8498},{"c":1.8401,"h":1.8401,"l":1.84,"n":2,"o":1.84,"t":"2026-10-19T22:55:00Z","v":3500,"vw":1.840071},{"c":1.84,"h":1.8415,"l":1.84,"n":3,"o":1.84,"t":"2026-10-19T23:00:00Z","v":9832,"vw":1.841221},{"c":1.8401,"h":1.8401,"l":1.8401,"n":2,"o":1.8401,"t":"2026-10-19T23:05:00Z","v":2501,"vw":1.8401},{"c":1.83,"h":1.84,"l":1.83,"n":3,"o":1.84,"t":"2026-10-19T23:10:00Z","v":1360,"vw":1.839231},{"c":1.8341,"h":1.8341,"l":1.8341,"n":1,"o":1.8341,"t":"2026-10-19T23:15:00Z","v":100,"vw":1.8341},{"c":1.8315,"h":1.84,"l":1.8315,"n":2,"o":1.84,"t":"2026-10-19T23:20:00Z","v":2600,"vw":1.831827},{"c":1.8315,"h":1.8315,"l":1.8315,"n":2,"o":1.8315,"t":"2026-10-19T23:25:00Z","v":1500,"vw":1.8315},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-19T23:30:00Z","v":250,"vw":1.84},{"c":1.8315,"h":1.8316,"l":1.8315,"n":3,"o":1.8316,"t":"2026-10-19T23:35:00Z","v":1072,"vw":1.831552},{"c":1.832,"h":1.84,"l":1.83,"n":5,"o":1.84,"t":"2026-10-19T23:40:00Z","v":5111,"vw":1.831373},{"c":1.8315,"h":1.832,"l":1.83,"n":9,"o":1.83,"t":"2026-10-19T23:50:00Z","v":11538,"vw":1.830919},{"c":1.8301,"h":1.84,"l":1.83,"n":8,"o":1.83,"t":"2026-10-19T23:55:00Z","v":12716,"vw":1.835875},{"c":1.85,"h":1.85,"l":1.84,"n":10,"o":1.85,"t":"2026-10-20T08:00:00Z","v":2225,"vw":1.845602},{"c":1.83,"h":1.8303,"l":1.83,"n":5,"o":1.8303,"t":"2026-10-20T08:05:00Z","v":2782,"vw":1.830216},{"c":1.831,"h":1.8397,"l":1.831,"n":3,"o":1.8397,"t":"2026-10-20T08:15:00Z","v":2818,"vw":1.837177},{"c":1.8396,"h":1.8396,"l":1.8396,"n":1,"o":1.8396,"t":"2026-10-20T08:35:00Z","v":500,"vw":1.8396},{"c":1.8396,"h":1.84,"l":1.8396,"n":2,"o":1.84,"t":"2026-10-20T08:50:00Z","v":600,"vw":1.839733},{"c":1.84,"h":1.84,"l":1.84,"n":12,"o":1.84,"t":"2026-10-20T09:00:00Z","v":3159,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-20T09:50:00Z","v":100,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-20T10:00:00Z","v":15000,"vw":1.83},{"c":1.831,"h":1.831,"l":1.831,"n":1,"o":1.831,"t":"2026-10-20T10:40:00Z","v":1000,"vw":1.831},{"c":1.8301,"h":1.8301,"l":1.8301,"n":1,"o":1.8301,"t":"2026-10-20T10:55:00Z","v":1500,"vw":1.8301},{"c":1.84,"h":2.13,"l":1.81,"n":2365,"o":1.83,"t":"2026-10-20T11:00:00Z","v":621837,"vw":1.931912},{"c":1.93,"h":2.03,"l":1.85,"n":1738,"o":1.85,"t":"2026-10-20T11:05:00Z","v":420132,"vw":1.943459},{"c":1.93,"h":1.98,"l":1.91,"n":514,"o":1.932,"t":"2026-10-20T11:10:00Z","v":111451,"vw":1.947188},{"c":1.9815,"h":2.02,"l":1.91,"n":1000,"o":1.9286,"t":"2026-10-20T11:15:00Z","v":240408,"vw":1.979191},{"c":2,"h":2.04,"l":1.97,"n":814,"o":1.981,"t":"2026-10-20T11:20:00Z","v":194227,"vw":2.010954},{"c":2.0087,"h":2.04,"l":2,"n":615,"o":2.0086,"t":"2026-10-20T11:25:00Z","v":385476,"vw":2.019845},{"c":2.02,"h":2.03,"l":2,"n":412,"o":2.0087,"t":"2026-10-20T11:30:00Z","v":131341,"vw":2.014123},{"c":2,"h":2.05,"l":2,"n":451,"o":2.0284,"t":"2026-10-20T11:35:00Z","v":110050,"vw":2.02217},{"c":1.99,"h":2.02,"l":1.98,"n":327,"o":2,"t":"2026-10-20T11:40:00Z","v":212438,"vw":2.001407},{"c":1.97,"h":2,"l":1.96,"n":354,"o":2,"t":"2026-10-20T11:45:00Z","v":75573,"vw":1.974153},{"c":1.9658,"h":1.98,"l":1.94,"n":290,"o":1.98,"t":"2026-10-20T11:50:00Z","v":88136,"vw":1.956569},{"c":1.9539,"h":1.97,"l":1.9504,"n":131,"o":1.9688,"t":"2026-10-20T11:55:00Z","v":59668,"vw":1.963483},{"c":1.9596,"h":1.96,"l":1.95,"n":76,"o":1.9517,"t":"2026-10-20T12:00:00Z","v":59191,"vw":1.959103},{"c":1.96,"h":1.96,"l":1.95,"n":76,"o":1.96,"t":"2026-10-20T12:05:00Z","v":21393,"vw":1.957163},{"c":1.93,"h":1.96,"l":1.93,"n":236,"o":1.96,"t":"2026-10-20T12:10:00Z","v":76324,"vw":1.941518},{"c":1.94,"h":1.94,"l":1.92,"n":266,"o":1.9389,"t":"2026-10-20T12:15:00Z","v":76145,"vw":1.931816},{"c":1.94,"h":1.945,"l":1.93,"n":61,"o":1.94,"t":"2026-10-20T12:20:00Z","v":20239,"vw":1.939762},{"c":1.925,"h":1.9404,"l":1.92,"n":78,"o":1.94,"t":"2026-10-20T12:25:00Z","v":22778,"vw":1.932096},{"c":1.9785,"h":1.98,"l":1.91,"n":258,"o":1.9287,"t":"2026-10-20T12:30:00Z","v":126839,"vw":1.956066},{"c":2.08,"h":2.1,"l":1.97,"n":955,"o":1.98,"t":"2026-10-20T12:35:00Z","v":430434,"vw":2.051549},{"c":2.058,"h":2.08,"l":2.05,"n":384,"o":2.08,"t":"2026-10-20T12:40:00Z","v":306417,"vw":2.054246},{"c":2.04,"h":2.06,"l":2.04,"n":127,"o":2.0585,"t":"2026-10-20T12:45:00Z","v":47665,"vw":2.049977},{"c":2.0304,"h":2.05,"l":2.03,"n":142,"o":2.0486,"t":"2026-10-20T12:50:00Z","v":72831,"vw":2.041465},{"c":2.0615,"h":2.07,"l":2.02,"n":260,"o":2.0387,"t":"2026-10-20T12:55:00Z","v":101772,"vw":2.047827},{"c":2.08,"h":2.09,"l":2.0501,"n":309,"o":2.06,"t":"2026-10-20T13:00:00Z","v":172413,"vw":2.074943},{"c":2.1,"h":2.11,"l":2.05,"n":563,"o":2.0886,"t":"2026-10-20T13:05:00Z","v":294428,"vw":2.088114},{"c":2.08,"h":2.1,"l":2.08,"n":310,"o":2.0915,"t":"2026-10-20T13:10:00Z","v":322563,"vw":2.091127},{"c":2.1085,"h":2.11,"l":2.08,"n":274,"o":2.09,"t":"2026-10-20T13:15:00Z","v":375150,"vw":2.097007},{"c":2.0998,"h":2.11,"l":2.09,"n":406,"o":2.1,"t":"2026-10-20T13:20:00Z","v":325426,"vw":2.10061},{"c":2.1096,"h":2.11,"l":2.06,"n":514,"o":2.09,"t":"2026-10-20T13:25:00Z","v":276622,"vw":2.096876},{"c":2.09,"h":2.18,"l":2.03,"n":4960,"o":2.1,"t":"2026-10-20T13:30:00Z","v":3657890,"vw":2.107792},{"c":2.11,"h":2.11,"l":2.02,"n":2216,"o":2.085,"t":"2026-10-20T13:35:00Z","v":1679141,"vw":2.064428},{"c":2.105,"h":2.13,"l":2.085,"n":2023,"o":2.115,"t":"2026-10-20T13:40:00Z","v":1228320,"vw":2.108143},{"c":2.135,"h":2.15,"l":2.095,"n":2632,"o":2.105,"t":"2026-10-20T13:45:00Z","v":2025423,"vw":2.130802},{"c":2.085,"h":2.17,"l":2.06,"n":3192,"o":2.1301,"t":"2026-10-20T13:50:00Z","v":2026394,"vw":2.118079},{"c":2.14,"h":2.14,"l":2.08,"n":1703,"o":2.08,"t":"2026-10-20T13:55:00Z","v":975653,"vw":2.113785},{"c":2.085,"h":2.16,"l":2.08,"n":2451,"o":2.13,"t":"2026-10-20T14:00:00Z","v":1450045,"vw":2.128679},{"c":2.0601,"h":2.09,"l":2.04,"n":1918,"o":2.09,"t":"2026-10-20T14:05:00Z","v":1092941,"vw":2.063369},{"c":2.055,"h":2.07,"l":2.03,"n":1190,"o":2.07,"t":"2026-10-20T14:10:00Z","v":699543,"vw":2.049522},{"c":2.07,"h":2.07,"l":2.05,"n":773,"o":2.05,"t":"2026-10-20T14:15:00Z","v":278094,"vw":2.060359},{"c":2.08,"h":2.08,"l":2.045,"n":928,"o":2.065,"t":"2026-10-20T14:20:00Z","v":366081,"vw":2.062359},{"c":2.08,"h":2.085,"l":2.06,"n":1040,"o":2.07,"t":"2026-10-20T14:25:00Z","v":333381,"vw":2.075439},{"c":2.0655,"h":2.08,"l":2.04,"n":941,"o":2.075,"t":"2026-10-20T14:30:00Z","v":629289,"vw":2.05591},{"c":2.07,"h":2.0799,"l":2.06,"n":615,"o":2.07,"t":"2026-10-20T14:35:00Z","v":317105,"vw":2.066084},{"c":2.075,"h":2.09,"l":2.0508,"n":789,"o":2.07,"t":"2026-10-20T14:40:00Z","v":352084,"vw":2.069371},{"c":2.0753,"h":2.09,"l":2.06,"n":1084,"o":2.079,"t":"2026-10-20T14:45:00Z","v":601945,"vw":2.076517},{"c":2.085,"h":2.1,"l":2.07,"n":919,"o":2.08,"t":"2026-10-20T14:50:00Z","v":508852,"vw":2.083355},{"c":2.1,"h":2.1,"l":2.08,"n":774,"o":2.09,"t":"2026-10-20T14:55:00Z","v":333545,"vw":2.09254},{"c":2.095,"h":2.1,"l":2.08,"n":785,"o":2.1,"t":"2026-10-20T15:00:00Z","v":412549,"vw":2.089386},{"c":2.0601,"h":2.1,"l":2.055,"n":862,"o":2.1,"t":"2026-10-20T15:05:00Z","v":519348,"vw":2.069992},{"c":2.05,"h":2.0699,"l":2.04,"n":657,"o":2.065,"t":"2026-10-20T15:10:00Z","v":408468,"vw":2.050044},{"c":2.065,"h":2.09,"l":2.05,"n":760,"o":2.0564,"t":"2026-10-20T15:15:00Z","v":348195,"vw":2.070544},{"c":2.0654,"h":2.07,"l":2.06,"n":363,"o":2.07,"t":"2026-10-20T15:20:00Z","v":107640,"vw":2.064825},{"c":2.06,"h":2.07,"l":2.06,"n":579,"o":2.07,"t":"2026-10-20T15:25:00Z","v":179887,"vw":2.061464},{"c":2.055,"h":2.07,"l":2.05,"n":383,"o":2.065,"t":"2026-10-20T15:30:00Z","v":105961,"vw":2.059213},{"c":2.0563,"h":2.0699,"l":2.04,"n":768,"o":2.06,"t":"2026-10-20T15:35:00Z","v":602818,"vw":2.05169},{"c":2.005,"h":2.06,"l":2,"n":939,"o":2.055,"t":"2026-10-20T15:40:00Z","v":643417,"vw":2.020672},{"c":1.9803,"h":2.01,"l":1.98,"n":955,"o":2.0019,"t":"2026-10-20T15:45:00Z","v":973025,"vw":1.98802},{"c":1.9601,"h":1.985,"l":1.89,"n":1933,"o":1.98,"t":"2026-10-20T15:50:00Z","v":1731750,"vw":1.941182},{"c":1.96,"h":1.97,"l":1.95,"n":600,"o":1.9635,"t":"2026-10-20T15:55:00Z","v":364995,"vw":1.957625},{"c":1.96,"h":1.97,"l":1.95,"n":717,"o":1.9501,"t":"2026-10-20T16:00:00Z","v":454443,"vw":1.961129},{"c":1.9619,"h":1.9761,"l":1.9589,"n":624,"o":1.96,"t":"2026-10-20T16:05:00Z","v":314067,"vw":1.966786},{"c":1.9,"h":1.97,"l":1.88,"n":1335,"o":1.965,"t":"2026-10-20T16:10:00Z","v":1387376,"vw":1.918875},{"c":1.91,"h":1.92,"l":1.89,"n":617,"o":1.9,"t":"2026-10-20T16:15:00Z","v":243794,"vw":1.904394},{"c":1.8979,"h":1.91,"l":1.89,"n":536,"o":1.9076,"t":"2026-10-20T16:20:00Z","v":405842,"vw":1.899585},{"c":1.905,"h":1.91,"l":1.8825,"n":659,"o":1.898,"t":"2026-10-20T16:25:00Z","v":320297,"vw":1.898137},{"c":1.91,"h":1.91,"l":1.9,"n":455,"o":1.905,"t":"2026-10-20T16:30:00Z","v":214808,"vw":1.905681},{"c":1.905,"h":1.92,"l":1.89,"n":1085,"o":1.9,"t":"2026-10-20T16:35:00Z","v":477430,"vw":1.903784},{"c":1.9208,"h":1.925,"l":1.9,"n":512,"o":1.906,"t":"2026-10-20T16:40:00Z","v":264405,"vw":1.914805},{"c":1.94,"h":1.94,"l":1.92,"n":670,"o":1.925,"t":"2026-10-20T16:45:00Z","v":354101,"vw":1.931828},{"c":1.9199,"h":1.94,"l":1.91,"n":561,"o":1.9348,"t":"2026-10-20T16:50:00Z","v":375363,"vw":1.923148},{"c":1.95,"h":1.95,"l":1.915,"n":566,"o":1.915,"t":"2026-10-20T16:55:00Z","v":439095,"vw":1.936743},{"c":1.945,"h":1.96,"l":1.94,"n":650,"o":1.95,"t":"2026-10-20T17:00:00Z","v":567523,"vw":1.948466},{"c":1.96,"h":1.96,"l":1.94,"n":556,"o":1.95,"t":"2026-10-20T17:05:00Z","v":338761,"vw":1.949559},{"c":1.95,"h":1.96,"l":1.94,"n":540,"o":1.9515,"t":"2026-10-20T17:10:00Z","v":342683,"vw":1.94575},{"c":1.94,"h":1.95,"l":1.94,"n":513,"o":1.9477,"t":"2026-10-20T17:15:00Z","v":228486,"vw":1.945848},{"c":1.945,"h":1.95,"l":1.94,"n":392,"o":1.9418,"t":"2026-10-20T17:20:00Z","v":80318,"vw":1.94399},{"c":1.925,"h":1.95,"l":1.92,"n":773,"o":1.945,"t":"2026-10-20T17:25:00Z","v":487363,"vw":1.93037},{"c":1.9,"h":1.925,"l":1.89,"n":789,"o":1.92,"t":"2026-10-20T17:30:00Z","v":998611,"vw":1.906309},{"c":1.895,"h":1.91,"l":1.89,"n":404,"o":1.91,"t":"2026-10-20T17:35:00Z","v":271216,"vw":1.907038},{"c":1.895,"h":1.905,"l":1.89,"n":539,"o":1.9,"t":"2026-10-20T17:40:00Z","v":404176,"vw":1.898658},{"c":1.91,"h":1.91,"l":1.89,"n":481,"o":1.8992,"t":"2026-10-20T17:45:00Z","v":345830,"vw":1.90168},{"c":1.9,"h":1.915,"l":1.9,"n":460,"o":1.9099,"t":"2026-10-20T17:50:00Z","v":179488,"vw":1.908335},{"c":1.9044,"h":1.91,"l":1.9,"n":298,"o":1.905,"t":"2026-10-20T17:55:00Z","v":81656,"vw":1.904032},{"c":1.92,"h":1.94,"l":1.9,"n":669,"o":1.905,"t":"2026-10-20T18:00:00Z","v":484489,"vw":1.91788},{"c":1.9213,"h":1.93,"l":1.92,"n":344,"o":1.925,"t":"2026-10-20T18:05:00Z","v":138767,"vw":1.921558},{"c":1.92,"h":1.93,"l":1.92,"n":413,"o":1.92,"t":"2026-10-20T18:10:00Z","v":170585,"vw":1.926151},{"c":1.935,"h":1.94,"l":1.9245,"n":455,"o":1.925,"t":"2026-10-20T18:15:00Z","v":284298,"vw":1.936451},{"c":1.93,"h":1.94,"l":1.93,"n":329,"o":1.935,"t":"2026-10-20T18:20:00Z","v":91372,"vw":1.933625},{"c":1.925,"h":1.94,"l":1.92,"n":335,"o":1.935,"t":"2026-10-20T18:25:00Z","v":138822,"vw":1.927815},{"c":1.925,"h":1.935,"l":1.92,"n":296,"o":1.925,"t":"2026-10-20T18:30:00Z","v":99716,"vw":1.928678},{"c":1.9359,"h":1.94,"l":1.91,"n":487,"o":1.9277,"t":"2026-10-20T18:35:00Z","v":227676,"vw":1.925743},{"c":1.935,"h":1.95,"l":1.9309,"n":401,"o":1.9373,"t":"2026-10-20T18:40:00Z","v":287422,"vw":1.940353},{"c":1.94,"h":1.94,"l":1.93,"n":319,"o":1.935,"t":"2026-10-20T18:45:00Z","v":79123,"vw":1.93306},{"c":1.945,"h":1.95,"l":1.93,"n":486,"o":1.935,"t":"2026-10-20T18:50:00Z","v":273310,"vw":1.942384},{"c":1.93,"h":1.95,"l":1.93,"n":316,"o":1.945,"t":"2026-10-20T18:55:00Z","v":108134,"vw":1.939199},{"c":1.935,"h":1.94,"l":1.93,"n":290,"o":1.93,"t":"2026-10-20T19:00:00Z","v":45825,"vw":1.937424},{"c":1.9553,"h":1.96,"l":1.93,"n":491,"o":1.94,"t":"2026-10-20T19:05:00Z","v":215171,"vw":1.944178},{"c":1.95,"h":1.96,"l":1.94,"n":473,"o":1.955,"t":"2026-10-20T19:10:00Z","v":167230,"vw":1.947438},{"c":1.9468,"h":1.95,"l":1.94,"n":328,"o":1.945,"t":"2026-10-20T19:15:00Z","v":39305,"vw":1.947214},{"c":1.95,"h":1.95,"l":1.94,"n":360,"o":1.95,"t":"2026-10-20T19:20:00Z","v":55253,"vw":1.947049},{"c":1.9532,"h":1.97,"l":1.94,"n":802,"o":1.94,"t":"2026-10-20T19:25:00Z","v":398812,"vw":1.956854},{"c":1.9401,"h":1.96,"l":1.94,"n":655,"o":1.955,"t":"2026-10-20T19:30:00Z","v":241707,"vw":1.948812},{"c":1.915,"h":1.945,"l":1.91,"n":789,"o":1.9401,"t":"2026-10-20T19:35:00Z","v":286739,"vw":1.925707},{"c":1.935,"h":1.935,"l":1.91,"n":922,"o":1.915,"t":"2026-10-20T19:40:00Z","v":321511,"vw":1.924697},{"c":1.91,"h":1.94,"l":1.91,"n":774,"o":1.935,"t":"2026-10-20T19:45:00Z","v":584535,"vw":1.919933},{"c":1.915,"h":1.92,"l":1.91,"n":1065,"o":1.9199,"t":"2026-10-20T19:50:00Z","v":360686,"vw":1.916235},{"c":1.925,"h":1.94,"l":1.905,"n":3265,"o":1.915,"t":"2026-10-20T19:55:00Z","v":1895354,"vw":1.925074},{"c":1.9399,"h":1.94,"l":1.92,"n":46,"o":1.92,"t":"2026-10-20T20:00:00Z","v":745626,"vw":1.920336},{"c":1.9101,"h":1.94,"l":1.91,"n":34,"o":1.9394,"t":"2026-10-20T20:05:00Z","v":50643,"vw":1.92426},{"c":1.92,"h":1.9294,"l":1.92,"n":13,"o":1.92,"t":"2026-10-20T20:10:00Z","v":6711,"vw":1.920142},{"c":1.9277,"h":1.9277,"l":1.9104,"n":17,"o":1.9131,"t":"2026-10-20T20:15:00Z","v":2735,"vw":1.913351},{"c":1.9294,"h":1.9296,"l":1.91,"n":15,"o":1.91,"t":"2026-10-20T20:20:00Z","v":23725,"vw":1.912603},{"c":1.91,"h":1.92,"l":1.9,"n":47,"o":1.92,"t":"2026-10-20T20:25:00Z","v":9973,"vw":1.913711},{"c":1.91,"h":1.92,"l":1.9013,"n":10,"o":1.9013,"t":"2026-10-20T20:30:00Z","v":3855,"vw":1.907608},{"c":1.91,"h":1.92,"l":1.91,"n":27,"o":1.91,"t":"2026-10-20T20:35:00Z","v":5599,"vw":1.912635},{"c":1.91,"h":1.9102,"l":1.9,"n":12,"o":1.9,"t":"2026-10-20T20:40:00Z","v":2555,"vw":1.909588},{"c":1.91,"h":1.91,"l":1.9015,"n":9,"o":1.9015,"t":"2026-10-20T20:45:00Z","v":2398,"vw":1.906322},{"c":1.91,"h":1.91,"l":1.91,"n":5,"o":1.91,"t":"2026-10-20T20:50:00Z","v":755,"vw":1.91},{"c":1.92,"h":1.92,"l":1.91,"n":10,"o":1.92,"t":"2026-10-20T20:55:00Z","v":3058,"vw":1.917423},{"c":1.94,"h":1.94,"l":1.92,"n":30,"o":1.92,"t":"2026-10-20T21:00:00Z","v":28128,"vw":1.936663},{"c":1.94,"h":1.94,"l":1.93,"n":29,"o":1.935,"t":"2026-10-20T21:05:00Z","v":28103,"vw":1.935307},{"c":1.94,"h":1.94,"l":1.93,"n":11,"o":1.93,"t":"2026-10-20T21:10:00Z","v":2220,"vw":1.934736},{"c":1.9399,"h":1.94,"l":1.93,"n":9,"o":1.9398,"t":"2026-10-20T21:15:00Z","v":26679,"vw":1.939705},{"c":1.939,"h":1.939,"l":1.939,"n":3,"o":1.939,"t":"2026-10-20T21:20:00Z","v":5002,"vw":1.939},{"c":1.9397,"h":1.94,"l":1.93,"n":17,"o":1.94,"t":"2026-10-20T21:25:00Z","v":4774,"vw":1.935602},{"c":1.95,"h":1.95,"l":1.93,"n":16,"o":1.94,"t":"2026-10-20T21:30:00Z","v":11129,"vw":1.944934},{"c":1.9401,"h":1.95,"l":1.94,"n":7,"o":1.94,"t":"2026-10-20T21:35:00Z","v":1972,"vw":1.941911},{"c":1.94,"h":1.94,"l":1.94,"n":11,"o":1.94,"t":"2026-10-20T21:40:00Z","v":2830,"vw":1.94},{"c":1.93,"h":1.939,"l":1.93,"n":4,"o":1.939,"t":"2026-10-20T21:45:00Z","v":7590,"vw":1.93012},{"c":1.93,"h":1.94,"l":1.93,"n":8,"o":1.94,"t":"2026-10-20T21:50:00Z","v":3874,"vw":1.933816},{"c":1.94,"h":1.94,"l":1.9301,"n":10,"o":1.9303,"t":"2026-10-20T21:55:00Z","v":8760,"vw":1.93066},{"c":1.9301,"h":1.9301,"l":1.9301,"n":3,"o":1.9301,"t":"2026-10-20T22:00:00Z","v":7403,"vw":1.9301},{"c":1.935,"h":1.935,"l":1.93,"n":4,"o":1.93,"t":"2026-10-20T22:05:00Z","v":6221,"vw":1.9325},{"c":1.9301,"h":1.9303,"l":1.9301,"n":2,"o":1.9303,"t":"2026-10-20T22:10:00Z","v":1323,"vw":1.930251},{"c":1.9393,"h":1.9393,"l":1.93,"n":10,"o":1.93,"t":"2026-10-20T22:15:00Z","v":2859,"vw":1.934512},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-20T22:20:00Z","v":546,"vw":1.93},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-20T22:25:00Z","v":6001,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-20T22:30:00Z","v":225,"vw":1.93},{"c":1.9315,"h":1.94,"l":1.93,"n":42,"o":1.935,"t":"2026-10-20T22:35:00Z","v":24375,"vw":1.93104},{"c":1.93,"h":1.9301,"l":1.93,"n":28,"o":1.93,"t":"2026-10-20T22:40:00Z","v":25563,"vw":1.930047},{"c":1.93,"h":1.94,"l":1.93,"n":13,"o":1.935,"t":"2026-10-20T22:45:00Z","v":13604,"vw":1.937608},{"c":1.9302,"h":1.9302,"l":1.9302,"n":1,"o":1.9302,"t":"2026-10-20T22:50:00Z","v":224,"vw":1.9302},{"c":1.93,"h":1.9385,"l":1.93,"n":6,"o":1.93,"t":"2026-10-20T23:00:00Z","v":2719,"vw":1.936367},{"c":1.93,"h":1.94,"l":1.93,"n":8,"o":1.94,"t":"2026-10-20T23:05:00Z","v":2309,"vw":1.932238},{"c":1.94,"h":1.94,"l":1.93,"n":3,"o":1.93,"t":"2026-10-20T23:10:00Z","v":487,"vw":1.937757},{"c":1.93,"h":1.94,"l":1.93,"n":7,"o":1.94,"t":"2026-10-20T23:15:00Z","v":6568,"vw":1.932766},{"c":1.93,"h":1.94,"l":1.93,"n":11,"o":1.94,"t":"2026-10-20T23:20:00Z","v":3368,"vw":1.93905},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-20T23:25:00Z","v":470,"vw":1.93},{"c":1.9302,"h":1.94,"l":1.9302,"n":2,"o":1.94,"t":"2026-10-20T23:30:00Z","v":384,"vw":1.936172},{"c":1.94,"h":1.94,"l":1.93,"n":11,"o":1.935,"t":"2026-10-20T23:35:00Z","v":2534,"vw":1.931989},{"c":1.9397,"h":1.94,"l":1.93,"n":6,"o":1.93,"t":"2026-10-20T23:40:00Z","v":4970,"vw":1.938726},{"c":1.94,"h":1.94,"l":1.93,"n":6,"o":1.93,"t":"2026-10-20T23:45:00Z","v":3300,"vw":1.935909},{"c":1.95,"h":1.95,"l":1.93,"n":40,"o":1.93,"t":"2026-10-20T23:50:00Z","v":47393,"vw":1.93899},{"c":1.95,"h":1.9501,"l":1.94,"n":55,"o":1.95,"t":"2026-10-20T23:55:00Z","v":70471,"vw":1.941705},{"c":1.951,"h":1.96,"l":1.9,"n":56,"o":1.9,"t":"2026-10-21T08:00:00Z","v":25775,"vw":1.954338},{"c":1.9504,"h":1.968,"l":1.9504,"n":6,"o":1.968,"t":"2026-10-21T08:05:00Z","v":704,"vw":1.953019},{"c":1.9516,"h":1.9516,"l":1.9516,"n":1,"o":1.9516,"t":"2026-10-21T08:10:00Z","v":218,"vw":1.9516},{"c":1.9604,"h":1.9604,"l":1.96,"n":2,"o":1.96,"t":"2026-10-21T08:20:00Z","v":2556,"vw":1.96003},{"c":1.9604,"h":1.9604,"l":1.9604,"n":1,"o":1.9604,"t":"2026-10-21T08:30:00Z","v":461,"vw":1.9604},{"c":1.96,"h":1.96,"l":1.96,"n":6,"o":1.96,"t":"2026-10-21T08:35:00Z","v":1572,"vw":1.96},{"c":1.9504,"h":1.9504,"l":1.9504,"n":1,"o":1.9504,"t":"2026-10-21T08:45:00Z","v":356,"vw":1.9504},{"c":1.96,"h":1.96,"l":1.9513,"n":3,"o":1.9513,"t":"2026-10-21T08:55:00Z","v":802,"vw":1.957825},{"c":1.95,"h":1.95,"l":1.95,"n":3,"o":1.95,"t":"2026-10-21T09:00:00Z","v":269,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":6,"o":1.95,"t":"2026-10-21T09:05:00Z","v":1340,"vw":1.95},{"c":1.93,"h":1.941,"l":1.93,"n":20,"o":1.94,"t":"2026-10-21T09:10:00Z","v":4865,"vw":1.934148},{"c":1.93,"h":1.93,"l":1.92,"n":8,"o":1.92,"t":"2026-10-21T09:15:00Z","v":2887,"vw":1.922031},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-21T09:20:00Z","v":990,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-21T09:25:00Z","v":300,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-21T09:30:00Z","v":2000,"vw":1.93},{"c":1.9288,"h":1.9288,"l":1.9288,"n":2,"o":1.9288,"t":"2026-10-21T09:40:00Z","v":530,"vw":1.9288},{"c":1.93,"h":1.93,"l":1.92,"n":3,"o":1.92,"t":"2026-10-21T10:00:00Z","v":467,"vw":1.927045},{"c":1.92,"h":1.9204,"l":1.92,"n":3,"o":1.9204,"t":"2026-10-21T10:05:00Z","v":4603,"vw":1.920031},{"c":1.9204,"h":1.9204,"l":1.9204,"n":1,"o":1.9204,"t":"2026-10-21T10:15:00Z","v":156,"vw":1.9204},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-21T10:20:00Z","v":736,"vw":1.93},{"c":1.922,"h":1.922,"l":1.922,"n":1,"o":1.922,"t":"2026-10-21T10:45:00Z","v":227,"vw":1.922},{"c":1.9204,"h":1.9204,"l":1.9204,"n":3,"o":1.9204,"t":"2026-10-21T10:55:00Z","v":102,"vw":1.9204},{"c":1.9204,"h":1.9299,"l":1.92,"n":13,"o":1.92,"t":"2026-10-21T11:00:00Z","v":3139,"vw":1.92808},{"c":1.9204,"h":1.9204,"l":1.9204,"n":1,"o":1.9204,"t":"2026-10-21T11:05:00Z","v":156,"vw":1.9204},{"c":1.9289,"h":1.9298,"l":1.92,"n":9,"o":1.9298,"t":"2026-10-21T11:10:00Z","v":11993,"vw":1.924544},{"c":1.9287,"h":1.9287,"l":1.9204,"n":5,"o":1.9204,"t":"2026-10-21T11:15:00Z","v":884,"vw":1.927622},{"c":1.9284,"h":1.9284,"l":1.9202,"n":2,"o":1.9202,"t":"2026-10-21T11:20:00Z","v":445,"vw":1.925728},{"c":1.9289,"h":1.9289,"l":1.92,"n":4,"o":1.92,"t":"2026-10-21T11:25:00Z","v":5202,"vw":1.928567},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-21T11:35:00Z","v":1164,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-21T11:40:00Z","v":500,"vw":1.92},{"c":1.9287,"h":1.9287,"l":1.9204,"n":4,"o":1.9204,"t":"2026-10-21T11:45:00Z","v":1170,"vw":1.927844},{"c":1.93,"h":1.93,"l":1.92,"n":30,"o":1.93,"t":"2026-10-21T11:50:00Z","v":16261,"vw":1.928502},{"c":1.93,"h":1.9387,"l":1.93,"n":3,"o":1.9387,"t":"2026-10-21T11:55:00Z","v":319,"vw":1.933186},{"c":1.9398,"h":1.94,"l":1.93,"n":10,"o":1.93,"t":"2026-10-21T12:00:00Z","v":3454,"vw":1.938634},{"c":1.932,"h":1.9399,"l":1.93,"n":11,"o":1.9399,"t":"2026-10-21T12:05:00Z","v":4541,"vw":1.931467},{"c":1.93,"h":1.939,"l":1.93,"n":6,"o":1.93,"t":"2026-10-21T12:10:00Z","v":18204,"vw":1.930495},{"c":1.9322,"h":1.9322,"l":1.93,"n":9,"o":1.93,"t":"2026-10-21T12:15:00Z","v":1770,"vw":1.930125},{"c":1.92,"h":1.93,"l":1.92,"n":19,"o":1.93,"t":"2026-10-21T12:20:00Z","v":10644,"vw":1.929228},{"c":1.92,"h":1.9204,"l":1.92,"n":6,"o":1.92,"t":"2026-10-21T12:25:00Z","v":9044,"vw":1.920005},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-21T12:30:00Z","v":400,"vw":1.93},{"c":1.925,"h":1.93,"l":1.92,"n":10,"o":1.93,"t":"2026-10-21T12:35:00Z","v":3277,"vw":1.922194},{"c":1.9287,"h":1.93,"l":1.9287,"n":6,"o":1.9296,"t":"2026-10-21T12:40:00Z","v":12182,"vw":1.929968},{"c":1.9202,"h":1.93,"l":1.9201,"n":12,"o":1.93,"t":"2026-10-21T12:45:00Z","v":11314,"vw":1.922032},{"c":1.9296,"h":1.93,"l":1.9296,"n":3,"o":1.9299,"t":"2026-10-21T12:50:00Z","v":1870,"vw":1.929651},{"c":1.92,"h":1.93,"l":1.92,"n":31,"o":1.9201,"t":"2026-10-21T12:55:00Z","v":34939,"vw":1.92121},{"c":1.9215,"h":1.9287,"l":1.9201,"n":5,"o":1.9287,"t":"2026-10-21T13:00:00Z","v":8499,"vw":1.925171},{"c":1.9299,"h":1.93,"l":1.92,"n":8,"o":1.9202,"t":"2026-10-21T13:05:00Z","v":11079,"vw":1.924457},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-21T13:10:00Z","v":176,"vw":1.93},{"c":1.92,"h":1.93,"l":1.92,"n":35,"o":1.9201,"t":"2026-10-21T13:15:00Z","v":20149,"vw":1.920587},{"c":1.92,"h":1.9222,"l":1.92,"n":28,"o":1.92,"t":"2026-10-21T13:20:00Z","v":48831,"vw":1.920227},{"c":1.93,"h":1.94,"l":1.93,"n":27,"o":1.93,"t":"2026-10-21T13:25:00Z","v":13064,"vw":1.931866},{"c":1.92,"h":1.99,"l":1.91,"n":1263,"o":1.93,"t":"2026-10-21T13:30:00Z","v":881930,"vw":1.952499},{"c":1.91,"h":1.92,"l":1.9,"n":417,"o":1.9101,"t":"2026-10-21T13:35:00Z","v":344574,"vw":1.910414},{"c":1.9099,"h":1.92,"l":1.89,"n":526,"o":1.9114,"t":"2026-10-21T13:40:00Z","v":392974,"vw":1.90051},{"c":1.915,"h":1.93,"l":1.9,"n":528,"o":1.9,"t":"2026-10-21T13:45:00Z","v":286174,"vw":1.918094},{"c":1.93,"h":1.93,"l":1.91,"n":254,"o":1.9199,"t":"2026-10-21T13:50:00Z","v":103939,"vw":1.916374},{"c":1.9342,"h":1.95,"l":1.92,"n":518,"o":1.92,"t":"2026-10-21T13:55:00Z","v":306349,"vw":1.934206},{"c":1.9114,"h":1.94,"l":1.91,"n":445,"o":1.935,"t":"2026-10-21T14:00:00Z","v":151660,"vw":1.923579},{"c":1.9001,"h":1.915,"l":1.9,"n":280,"o":1.9101,"t":"2026-10-21T14:05:00Z","v":104066,"vw":1.906389},{"c":1.9192,"h":1.92,"l":1.91,"n":224,"o":1.91,"t":"2026-10-21T14:10:00Z","v":88722,"vw":1.914045},{"c":1.905,"h":1.92,"l":1.9,"n":202,"o":1.91,"t":"2026-10-21T14:15:00Z","v":67363,"vw":1.91107},{"c":1.93,"h":1.93,"l":1.9,"n":614,"o":1.9034,"t":"2026-10-21T14:20:00Z","v":231257,"vw":1.91754},{"c":1.92,"h":1.93,"l":1.92,"n":253,"o":1.92,"t":"2026-10-21T14:25:00Z","v":69118,"vw":1.9227},{"c":1.925,"h":1.93,"l":1.91,"n":319,"o":1.9201,"t":"2026-10-21T14:30:00Z","v":89713,"vw":1.920249},{"c":1.915,"h":1.925,"l":1.91,"n":270,"o":1.925,"t":"2026-10-21T14:35:00Z","v":315307,"vw":1.919584},{"c":1.93,"h":1.93,"l":1.91,"n":238,"o":1.91,"t":"2026-10-21T14:40:00Z","v":67082,"vw":1.918443},{"c":1.945,"h":1.95,"l":1.92,"n":447,"o":1.92,"t":"2026-10-21T14:45:00Z","v":299989,"vw":1.943392},{"c":1.9499,"h":1.96,"l":1.94,"n":437,"o":1.95,"t":"2026-10-21T14:50:00Z","v":125049,"vw":1.949864},{"c":1.935,"h":1.95,"l":1.93,"n":316,"o":1.94,"t":"2026-10-21T14:55:00Z","v":98506,"vw":1.940779},{"c":1.945,"h":1.95,"l":1.93,"n":220,"o":1.93,"t":"2026-10-21T15:00:00Z","v":44547,"vw":1.941475},{"c":1.945,"h":1.95,"l":1.94,"n":275,"o":1.94,"t":"2026-10-21T15:05:00Z","v":50517,"vw":1.945231},{"c":1.945,"h":1.95,"l":1.94,"n":297,"o":1.95,"t":"2026-10-21T15:10:00Z","v":116552,"vw":1.943231},{"c":1.9308,"h":1.95,"l":1.93,"n":356,"o":1.94,"t":"2026-10-21T15:15:00Z","v":103641,"vw":1.941264},{"c":1.9119,"h":1.94,"l":1.91,"n":473,"o":1.93,"t":"2026-10-21T15:20:00Z","v":213683,"vw":1.926095},{"c":1.94,"h":1.9401,"l":1.91,"n":406,"o":1.915,"t":"2026-10-21T15:25:00Z","v":492775,"vw":1.927519},{"c":1.935,"h":1.94,"l":1.93,"n":146,"o":1.935,"t":"2026-10-21T15:30:00Z","v":36357,"vw":1.933629},{"c":1.93,"h":1.94,"l":1.93,"n":518,"o":1.935,"t":"2026-10-21T15:35:00Z","v":184261,"vw":1.931219},{"c":1.93,"h":1.94,"l":1.92,"n":766,"o":1.93,"t":"2026-10-21T15:40:00Z","v":328951,"vw":1.930429},{"c":1.925,"h":1.94,"l":1.9201,"n":475,"o":1.93,"t":"2026-10-21T15:45:00Z","v":95662,"vw":1.930686},{"c":1.925,"h":1.935,"l":1.92,"n":270,"o":1.92,"t":"2026-10-21T15:50:00Z","v":105677,"vw":1.928588},{"c":1.93,"h":1.93,"l":1.92,"n":207,"o":1.92,"t":"2026-10-21T15:55:00Z","v":60276,"vw":1.921282},{"c":1.925,"h":1.93,"l":1.92,"n":258,"o":1.925,"t":"2026-10-21T16:00:00Z","v":53772,"vw":1.926488},{"c":1.9199,"h":1.93,"l":1.91,"n":392,"o":1.9251,"t":"2026-10-21T16:05:00Z","v":814028,"vw":1.917211},{"c":1.915,"h":1.92,"l":1.91,"n":111,"o":1.915,"t":"2026-10-21T16:10:00Z","v":36625,"vw":1.913975},{"c":1.905,"h":1.92,"l":1.9,"n":191,"o":1.91,"t":"2026-10-21T16:15:00Z","v":84837,"vw":1.912635},{"c":1.9001,"h":1.91,"l":1.89,"n":368,"o":1.905,"t":"2026-10-21T16:20:00Z","v":332827,"vw":1.897346},{"c":1.895,"h":1.9077,"l":1.89,"n":265,"o":1.9,"t":"2026-10-21T16:25:00Z","v":93954,"vw":1.899054},{"c":1.9,"h":1.91,"l":1.89,"n":213,"o":1.897,"t":"2026-10-21T16:30:00Z","v":135461,"vw":1.900185},{"c":1.915,"h":1.915,"l":1.89,"n":357,"o":1.9,"t":"2026-10-21T16:35:00Z","v":152923,"vw":1.902137},{"c":1.9019,"h":1.915,"l":1.9,"n":251,"o":1.915,"t":"2026-10-21T16:40:00Z","v":98966,"vw":1.905287},{"c":1.905,"h":1.91,"l":1.89,"n":275,"o":1.9,"t":"2026-10-21T16:45:00Z","v":204093,"vw":1.900747},{"c":1.8974,"h":1.91,"l":1.89,"n":609,"o":1.9,"t":"2026-10-21T16:50:00Z","v":336350,"vw":1.899772},{"c":1.8819,"h":1.9,"l":1.88,"n":307,"o":1.89,"t":"2026-10-21T16:55:00Z","v":245602,"vw":1.891693},{"c":1.875,"h":1.89,"l":1.87,"n":425,"o":1.885,"t":"2026-10-21T17:00:00Z","v":339246,"vw":1.880814},{"c":1.8751,"h":1.885,"l":1.87,"n":375,"o":1.87,"t":"2026-10-21T17:05:00Z","v":216840,"vw":1.877661},{"c":1.91,"h":1.92,"l":1.87,"n":510,"o":1.88,"t":"2026-10-21T17:10:00Z","v":430703,"vw":1.892247},{"c":1.9176,"h":1.92,"l":1.91,"n":368,"o":1.92,"t":"2026-10-21T17:15:00Z","v":232058,"vw":1.914114},{"c":1.9101,"h":1.92,"l":1.91,"n":182,"o":1.915,"t":"2026-10-21T17:20:00Z","v":105527,"vw":1.91271},{"c":1.9203,"h":1.9251,"l":1.91,"n":247,"o":1.91,"t":"2026-10-21T17:25:00Z","v":132122,"vw":1.918038},{"c":1.93,"h":1.94,"l":1.92,"n":656,"o":1.92,"t":"2026-10-21T17:30:00Z","v":425008,"vw":1.928751},{"c":1.9808,"h":1.99,"l":1.9224,"n":929,"o":1.935,"t":"2026-10-21T17:35:00Z","v":921390,"vw":1.962772},{"c":1.96,"h":1.9899,"l":1.96,"n":430,"o":1.985,"t":"2026-10-21T17:40:00Z","v":268116,"vw":1.968213},{"c":1.9598,"h":1.97,"l":1.95,"n":126,"o":1.9621,"t":"2026-10-21T17:45:00Z","v":85187,"vw":1.954537}],"history":[{"c":2.97,"h":3.16,"l":2.93,"n":19613,"o":3.12,"t":"2024-10-21T04:00:00Z","v":5395282,"vw":3.00452},{"c":2.95,"h":3.03,"l":2.9,"n":16019,"o":2.98,"t":"2024-10-22T04:00:00Z","v":4477340,"vw":2.969599},{"c":2.96,"h":3.02,"l":2.87,"n":15927,"o":3.02,"t":"2024-10-23T04:00:00Z","v":5970787,"vw":2.919683},{"c":3.13,"h":3.13,"l":2.93,"n":17821,"o":2.93,"t":"2024-10-24T04:00:00Z","v":4985738,"vw":3.075707},{"c":3.08,"h":3.21,"l":3.06,"n":15135,"o":3.11,"t":"2024-10-25T04:00:00Z","v":3915882,"vw":3.132451},{"c":3.06,"h":3.18,"l":3,"n":18416,"o":3.1,"t":"2024-10-28T04:00:00Z","v":3842972,"vw":3.058347},{"c":2.9,"h":3.12,"l":2.84,"n":16452,"o":3,"t":"2024-10-29T04:00:00Z","v":4603202,"vw":2.94812},{"c":3.05,"h":3.1,"l":2.86,"n":16013,"o":2.88,"t":"2024-10-30T04:00:00Z","v":4981501,"vw":3.017114},{"c":2.78,"h":3.05,"l":2.77,"n":16482,"o":3.04,"t":"2024-10-31T04:00:00Z","v":6637896,"vw":2.832645},{"c":2.79,"h":2.98,"l":2.79,"n":18691,"o":2.79,"t":"2024-11-01T04:00:00Z","v":5272874,"vw":2.876383},{"c":2.91,"h":2.96,"l":2.77,"n":14343,"o":2.86,"t":"2024-11-04T05:00:00Z","v":3438037,"vw":2.86335},{"c":2.96,"h":3.01,"l":2.865,"n":14655,"o":2.91,"t":"2024-11-05T05:00:00Z","v":3886880,"vw":2.944822},{"c":3.09,"h":3.15,"l":2.99,"n":18934,"o":3.03,"t":"2024-11-06T05:00:00Z","v":5432262,"vw":3.075976},{"c":3.11,"h":3.2,"l":3.075,"n":16678,"o":3.1,"t":"2024-11-07T05:00:00Z","v":2725899,"vw":3.133331},{"c":3.15,"h":3.185,"l":3.01,"n":16863,"o":3.1,"t":"2024-11-08T05:00:00Z","v":4467182,"vw":3.111342},{"c":3.37,"h":3.41,"l":3.15,"n":22348,"o":3.2,"t":"2024-11-11T05:00:00Z","v":7785214,"vw":3.310644},{"c":3.66,"h":3.735,"l":2.97,"n":48202,"o":3,"t":"2024-11-12T05:00:00Z","v":16576220,"vw":3.384998},{"c":3.79,"h":4.1,"l":3.6,"n":51074,"o":3.7,"t":"2024-11-13T05:00:00Z","v":17131724,"vw":3.812535},{"c":4.11,"h":4.13,"l":3.789,"n":36471,"o":3.82,"t":"2024-11-14T05:00:00Z","v":11389947,"vw":4.041828},{"c":4.05,"h":4.19,"l":3.97,"n":24205,"o":4.12,"t":"2024-11-15T05:00:00Z","v":7191515,"vw":4.053816},{"c":4.16,"h":4.33,"l":3.97,"n":23713,"o":4.07,"t":"2024-11-18T05:00:00Z","v":6050259,"vw":4.159433},{"c":4,"h":4.1,"l":3.83,"n":19949,"o":4.05,"t":"2024-11-19T05:00:00Z","v":6755434,"vw":3.967438},{"c":3.66,"h":4,"l":3.53,"n":24430,"o":3.94,"t":"2024-11-20T05:00:00Z","v":8725353,"vw":3.696133},{"c":3.885,"h":3.94,"l":3.63,"n":23070,"o":3.76,"t":"2024-11-21T05:00:00Z","v":6689901,"vw":3.84197},{"c":4.07,"h":4.09,"l":3.8,"n":18440,"o":3.96,"t":"2024-11-22T05:00:00Z","v":6588732,"vw":3.992945},{"c":4.58,"h":4.85,"l":4.2,"n":40397,"o":4.21,"t":"2024-11-25T05:00:00Z","v":15575988,"vw":4.611499},{"c":4.52,"h":4.83,"l":4.47,"n":26212,"o":4.59,"t":"2024-11-26T05:00:00Z","v":5967520,"vw":4.612457},{"c":4.62,"h":4.745,"l":4.54,"n":21615,"o":4.58,"t":"2024-11-27T05:00:00Z","v":4283636,"vw":4.640257},{"c":4.92,"h":5.315,"l":4.68,"n":28266,"o":4.71,"t":"2024-11-29T05:00:00Z","v":7127910,"vw":5.067256},{"c":4.72,"h":5.08,"l":4.55,"n":28961,"o":4.96,"t":"2024-12-02T05:00:00Z","v":8308112,"vw":4.719904},{"c":4.51,"h":4.7,"l":4.36,"n":23796,"o":4.62,"t":"2024-12-03T05:00:00Z","v":7429264,"vw":4.508657},{"c":4.44,"h":4.59,"l":4.29,"n":16789,"o":4.51,"t":"2024-12-04T05:00:00Z","v":4553416,"vw":4.416225},{"c":4.6,"h":4.77,"l":4.425,"n":25081,"o":4.49,"t":"2024-12-05T05:00:00Z","v":5013712,"vw":4.62602},{"c":4.71,"h":4.84,"l":4.61,"n":21909,"o":4.69,"t":"2024-12-06T05:00:00Z","v":4137826,"vw":4.721965},{"c":4.66,"h":5.08,"l":4.65,"n":25405,"o":4.83,"t":"2024-12-09T05:00:00Z","v":5526948,"vw":4.868215},{"c":4.52,"h":4.63,"l":4.34,"n":22306,"o":4.6,"t":"2024-12-10T05:00:00Z","v":4038903,"vw":4.46974},{"c":4.44,"h":4.5953,"l":4.345,"n":14596,"o":4.55,"t":"2024-12-11T05:00:00Z","v":3042594,"vw":4.442876},{"c":4.28,"h":4.46,"l":4.19,"n":20570,"o":4.4,"t":"2024-12-12T05:00:00Z","v":4729934,"vw":4.277843},{"c":4.22,"h":4.28,"l":4.155,"n":16410,"o":4.24,"t":"2024-12-13T05:00:00Z","v":2721394,"vw":4.221797},{"c":3.86,"h":4.2,"l":3.75,"n":32289,"o":4.15,"t":"2024-12-16T05:00:00Z","v":6330920,"vw":3.885267},{"c":3.655,"h":3.792,"l":3.5801,"n":21522,"o":3.77,"t":"2024-12-17T05:00:00Z","v":5177483,"vw":3.653819},{"c":3.335,"h":3.73,"l":3.285,"n":25305,"o":3.7,"t":"2024-12-18T05:00:00Z","v":6126459,"vw":3.454842},{"c":3.27,"h":3.385,"l":3.15,"n":26462,"o":3.31,"t":"2024-12-19T05:00:00Z","v":6562039,"vw":3.237705},{"c":3.42,"h":3.525,"l":3.15,"n":23704,"o":3.22,"t":"2024-12-20T05:00:00Z","v":9383108,"vw":3.417382},{"c":3.42,"h":3.44,"l":3.315,"n":22394,"o":3.4,"t":"2024-12-23T05:00:00Z","v":4769073,"vw":3.379796},{"c":3.5,"h":3.51,"l":3.31,"n":9245,"o":3.4,"t":"2024-12-24T05:00:00Z","v":2458313,"vw":3.452832},{"c":3.73,"h":3.75,"l":3.36,"n":16920,"o":3.41,"t":"2024-12-26T05:00:00Z","v":4868825,"vw":3.655492},{"c":3.62,"h":3.795,"l":3.58,"n":16824,"o":3.68,"t":"2024-12-27T05:00:00Z","v":4244750,"vw":3.661645},{"c":3.54,"h":3.6,"l":3.39,"n":17712,"o":3.56,"t":"2024-12-30T05:00:00Z","v":4849677,"vw":3.514357},{"c":3.66,"h":3.93,"l":3.605,"n":23425,"o":3.62,"t":"2024-12-31T05:00:00Z","v":6046380,"vw":3.754851},{"c":3.73,"h":3.83,"l":3.655,"n":15179,"o":3.71,"t":"2025-01-02T05:00:00Z","v":3004294,"vw":3.720983},{"c":3.83,"h":3.93,"l":3.67,"n":12666,"o":3.77,"t":"2025-01-03T05:00:00Z","v":3284130,"vw":3.82872},{"c":4.01,"h":4.14,"l":3.9,"n":21051,"o":3.93,"t":"2025-01-06T05:00:00Z","v":3938689,"vw":4.027471},{"c":4.06,"h":4.19,"l":3.97,"n":17566,"o":4.08,"t":"2025-01-07T05:00:00Z","v":3054096,"vw":4.047572},{"c":3.97,"h":4.01,"l":3.86,"n":14101,"o":3.98,"t":"2025-01-08T05:00:00Z","v":3495338,"vw":3.957695},{"c":3.77,"h":3.85,"l":3.68,"n":17061,"o":3.84,"t":"2025-01-10T05:00:00Z","v":3909557,"vw":3.754388},{"c":3.49,"h":3.775,"l":3.48,"n":22905,"o":3.75,"t":"2025-01-13T05:00:00Z","v":6129993,"vw":3.580295},{"c":3.63,"h":3.65,"l":3.41,"n":14062,"o":3.56,"t":"2025-01-14T05:00:00Z","v":4041282,"vw":3.569468},{"c":4.01,"h":4.08,"l":3.84,"n":22529,"o":3.86,"t":"2025-01-15T05:00:00Z","v":5990033,"vw":3.991315},{"c":4.03,"h":4.155,"l":3.955,"n":14982,"o":3.97,"t":"2025-01-16T05:00:00Z","v":2698832,"vw":4.054013},{"c":4.03,"h":4.16,"l":4.0096,"n":15518,"o":4.06,"t":"2025-01-17T05:00:00Z","v":3515015,"vw":4.074297},{"c":3.97,"h":4.13,"l":3.88,"n":13572,"o":4.11,"t":"2025-01-21T05:00:00Z","v":3447921,"vw":3.99459},{"c":4.02,"h":4.1,"l":3.89,"n":14408,"o":3.89,"t":"2025-01-22T05:00:00Z","v":2318389,"vw":4.010785},{"c":4.11,"h":4.13,"l":3.77,"n":14983,"o":3.98,"t":"2025-01-23T05:00:00Z","v":3581403,"vw":4.008792},{"c":4.18,"h":4.2,"l":4.05,"n":13220,"o":4.11,"t":"2025-01-24T05:00:00Z","v":2590731,"vw":4.153693},{"c":4.25,"h":4.32,"l":4.13,"n":15333,"o":4.16,"t":"2025-01-27T05:00:00Z","v":3119070,"vw":4.218662},{"c":4.28,"h":4.355,"l":4.18,"n":12253,"o":4.26,"t":"2025-01-28T05:00:00Z","v":2035088,"vw":4.277349},{"c":4.23,"h":4.33,"l":4.14,"n":14549,"o":4.28,"t":"2025-01-29T05:00:00Z","v":2485893,"vw":4.237345},{"c":4.23,"h":4.33,"l":4.21,"n":11819,"o":4.27,"t":"2025-01-30T05:00:00Z","v":2104356,"vw":4.251869},{"c":4.13,"h":4.35,"l":4.0812,"n":18217,"o":4.3,"t":"2025-01-31T05:00:00Z","v":3755392,"vw":4.18426},{"c":4.08,"h":4.195,"l":3.88,"n":21633,"o":3.9,"t":"2025-02-03T05:00:00Z","v":4724978,"vw":4.090331},{"c":4.27,"h":4.3,"l":4.0401,"n":16396,"o":4.06,"t":"2025-02-04T05:00:00Z","v":3207507,"vw":4.24569},{"c":4.22,"h":4.35,"l":4.2,"n":13956,"o":4.29,"t":"2025-02-05T05:00:00Z","v":2908674,"vw":4.244795},{"c":4.3,"h":4.46,"l":4.235,"n":11995,"o":4.28,"t":"2025-02-06T05:00:00Z","v":2458137,"vw":4.304816},{"c":4.3,"h":4.32,"l":4.2,"n":11056,"o":4.27,"t":"2025-02-07T05:00:00Z","v":2851330,"vw":4.265171},{"c":4.46,"h":4.54,"l":4.2301,"n":18189,"o":4.31,"t":"2025-02-10T05:00:00Z","v":4661909,"vw":4.381907},{"c":4.45,"h":4.74,"l":4.35,"n":22961,"o":4.37,"t":"2025-02-11T05:00:00Z","v":4111610,"vw":4.521646},{"c":4.26,"h":4.375,"l":4.13,"n":19439,"o":4.32,"t":"2025-02-12T05:00:00Z","v":5629510,"vw":4.251306},{"c":3.9,"h":4.2,"l":3.65,"n":37156,"o":3.65,"t":"2025-02-13T05:00:00Z","v":10368551,"vw":3.879802},{"c":4.045,"h":4.12,"l":3.86,"n":22261,"o":3.92,"t":"2025-02-14T05:00:00Z","v":5110958,"vw":4.008517},{"c":4.49,"h":4.56,"l":4,"n":31957,"o":4,"t":"2025-02-18T05:00:00Z","v":7518869,"vw":4.429579},{"c":4.5,"h":4.62,"l":4.35,"n":19111,"o":4.48,"t":"2025-02-19T05:00:00Z","v":4131804,"vw":4.525515},{"c":4.5,"h":4.65,"l":4.46,"n":17901,"o":4.51,"t":"2025-02-20T05:00:00Z","v":3113778,"vw":4.529412},{"c":4.18,"h":4.57,"l":4.155,"n":19100,"o":4.55,"t":"2025-02-21T05:00:00Z","v":5015023,"vw":4.296288},{"c":4.24,"h":4.3,"l":4.11,"n":18891,"o":4.22,"t":"2025-02-24T05:00:00Z","v":4905695,"vw":4.228429},{"c":4.24,"h":4.29,"l":4.04,"n":18468,"o":4.2,"t":"2025-02-25T05:00:00Z","v":4224716,"vw":4.17361},{"c":4.11,"h":4.46,"l":4.01,"n":20102,"o":4.28,"t":"2025-02-26T05:00:00Z","v":5225727,"vw":4.159792},{"c":4.18,"h":4.28,"l":4.1,"n":16718,"o":4.11,"t":"2025-02-27T05:00:00Z","v":5171709,"vw":4.195161},{"c":4.17,"h":4.25,"l":4.05,"n":14886,"o":4.2,"t":"2025-02-28T05:00:00Z","v":3330480,"vw":4.163297},{"c":4.04,"h":4.26,"l":3.975,"n":19497,"o":4.25,"t":"2025-03-03T05:00:00Z","v":3685035,"vw":4.103601},{"c":4.26,"h":4.3,"l":3.8335,"n":29839,"o":3.95,"t":"2025-03-04T05:00:00Z","v":7079233,"vw":4.073234},{"c":4.31,"h":4.355,"l":4.19,"n":19986,"o":4.28,"t":"2025-03-05T05:00:00Z","v":3828528,"vw":4.264914},{"c":4.12,"h":4.2896,"l":4.09,"n":15534,"o":4.26,"t":"2025-03-06T05:00:00Z","v":3340659,"vw":4.173254},{"c":4.17,"h":4.2,"l":4.02,"n":15433,"o":4.1,"t":"2025-03-07T05:00:00Z","v":2853742,"vw":4.140745},{"c":4.065,"h":4.26,"l":3.9849,"n":19600,"o":4.14,"t":"2025-03-10T04:00:00Z","v":4517018,"vw":4.097405},{"c":3.76,"h":4.005,"l":3.65,"n":33491,"o":3.95,"t":"2025-03-11T04:00:00Z","v":9289238,"vw":3.783325},{"c":3.81,"h":3.84,"l":3.64,"n":19481,"o":3.8,"t":"2025-03-12T04:00:00Z","v":6360136,"vw":3.733747},{"c":3.37,"h":3.8399,"l":3.35,"n":24070,"o":3.83,"t":"2025-03-13T04:00:00Z","v":15810604,"vw":3.515055},{"c":3.815,"h":3.82,"l":3.4019,"n":20600,"o":3.42,"t":"2025-03-14T04:00:00Z","v":11284186,"vw":3.661484},{"c":3.77,"h":3.9194,"l":3.73,"n":24775,"o":3.81,"t":"2025-03-17T04:00:00Z","v":5899338,"vw":3.815774},{"c":3.48,"h":3.5991,"l":3.41,"n":30664,"o":3.58,"t":"2025-03-18T04:00:00Z","v":10510501,"vw":3.507969},{"c":3.65,"h":3.7,"l":3.455,"n":25887,"o":3.52,"t":"2025-03-19T04:00:00Z","v":21632884,"vw":3.626219},{"c":3.35,"h":3.67,"l":3.28,"n":30707,"o":3.65,"t":"2025-03-20T04:00:00Z","v":12394712,"vw":3.379701},{"c":3.465,"h":3.565,"l":3.255,"n":24262,"o":3.36,"t":"2025-03-21T04:00:00Z","v":17415782,"vw":3.456655},{"c":3.44,"h":3.52,"l":3.39,"n":23838,"o":3.51,"t":"2025-03-24T04:00:00Z","v":7930915,"vw":3.455043},{"c":3.3,"h":3.505,"l":3.3,"n":15537,"o":3.44,"t":"2025-03-25T04:00:00Z","v":7626565,"vw":3.359823},{"c":3.45,"h":3.47,"l":3.27,"n":22214,"o":3.35,"t":"2025-03-26T04:00:00Z","v":6251528,"vw":3.391315},{"c":4.23,"h":4.39,"l":3.5,"n":81445,"o":3.5,"t":"2025-03-27T04:00:00Z","v":31916542,"vw":4.191809},{"c":4.16,"h":4.27,"l":3.92,"n":41310,"o":4.21,"t":"2025-03-28T04:00:00Z","v":14835284,"vw":4.101296},{"c":3.94,"h":4.18,"l":3.89,"n":33993,"o":4.08,"t":"2025-03-31T04:00:00Z","v":10095609,"vw":4.006581},{"c":3.72,"h":3.8878,"l":3.56,"n":40206,"o":3.87,"t":"2025-04-01T04:00:00Z","v":10916461,"vw":3.699275},{"c":4.05,"h":4.056,"l":3.61,"n":23855,"o":3.61,"t":"2025-04-02T04:00:00Z","v":6353299,"vw":3.919955},{"c":3.81,"h":4.03,"l":3.75,"n":35078,"o":3.92,"t":"2025-04-03T04:00:00Z","v":8356669,"vw":3.860818},{"c":3.7,"h":3.7887,"l":3.5,"n":48380,"o":3.62,"t":"2025-04-04T04:00:00Z","v":12462933,"vw":3.637703},{"c":3.94,"h":4.07,"l":3.5,"n":42851,"o":3.5,"t":"2025-04-07T04:00:00Z","v":11233479,"vw":3.850682},{"c":3.65,"h":4.09,"l":3.585,"n":34409,"o":4.07,"t":"2025-04-08T04:00:00Z","v":10219046,"vw":3.81332},{"c":4.25,"h":4.3,"l":3.6,"n":37552,"o":3.64,"t":"2025-04-09T04:00:00Z","v":8559623,"vw":4.050419},{"c":4.14,"h":4.145,"l":3.88,"n":33757,"o":4.09,"t":"2025-04-10T04:00:00Z","v":8518173,"vw":4.037334},{"c":3.89,"h":4.0498,"l":3.72,"n":27200,"o":4.015,"t":"2025-04-11T04:00:00Z","v":8465322,"vw":3.867154},{"c":4.015,"h":4.06,"l":3.89,"n":16276,"o":3.98,"t":"2025-04-14T04:00:00Z","v":6806379,"vw":3.992411},{"c":3.65,"h":4.04,"l":3.605,"n":23997,"o":4,"t":"2025-04-15T04:00:00Z","v":6534095,"vw":3.707865},{"c":5.71,"h":5.77,"l":4.055,"n":308341,"o":4.355,"t":"2025-04-16T04:00:00Z","v":91393884,"vw":4.650718},{"c":8.24,"h":8.74,"l":6.68,"n":1151106,"o":7.43,"t":"2025-04-17T04:00:00Z","v":266905945,"vw":7.7702},{"c":7.83,"h":8.1,"l":6.61,"n":198561,"o":7.33,"t":"2025-04-21T04:00:00Z","v":59934283,"vw":7.511525},{"c":8.52,"h":9.39,"l":7.57,"n":226358,"o":7.57,"t":"2025-04-22T04:00:00Z","v":70471526,"vw":8.755711},{"c":8.475,"h":8.95,"l":8.23,"n":111847,"o":8.76,"t":"2025-04-23T04:00:00Z","v":27050915,"vw":8.566964},{"c":8.65,"h":9.35,"l":8.3814,"n":108497,"o":8.51,"t":"2025-04-24T04:00:00Z","v":30708690,"vw":8.942033},{"c":8.3,"h":8.63,"l":8.03,"n":72686,"o":8.52,"t":"2025-04-25T04:00:00Z","v":16932606,"vw":8.21256},{"c":8.51,"h":8.64,"l":8.065,"n":67509,"o":8.31,"t":"2025-04-28T04:00:00Z","v":15638783,"vw":8.331455},{"c":7.35,"h":8.43,"l":7.195,"n":72672,"o":8.41,"t":"2025-04-29T04:00:00Z","v":17846116,"vw":7.652786},{"c":6.82,"h":7.11,"l":6.46,"n":64648,"o":7.1,"t":"2025-04-30T04:00:00Z","v":16477844,"vw":6.695929},{"c":6.85,"h":7.19,"l":6.7801,"n":36118,"o":6.919,"t":"2025-05-01T04:00:00Z","v":7849072,"vw":6.953354},{"c":6.68,"h":7.165,"l":6.65,"n":45157,"o":6.78,"t":"2025-05-02T04:00:00Z","v":8653798,"vw":6.852128},{"c":6.2,"h":6.6357,"l":6.14,"n":49321,"o":6.6,"t":"2025-05-05T04:00:00Z","v":9893636,"vw":6.326582},{"c":6.14,"h":6.225,"l":5.95,"n":40596,"o":6.16,"t":"2025-05-06T04:00:00Z","v":8726187,"vw":6.0881},{"c":6.21,"h":6.58,"l":6.015,"n":60574,"o":6.32,"t":"2025-05-07T04:00:00Z","v":14503960,"vw":6.245255},{"c":6.24,"h":6.39,"l":5.82,"n":52011,"o":6.35,"t":"2025-05-08T04:00:00Z","v":10257875,"vw":6.089429},{"c":6.72,"h":6.81,"l":6.19,"n":63895,"o":6.23,"t":"2025-05-09T04:00:00Z","v":14698886,"vw":6.581467},{"c":6.94,"h":7.04,"l":6.625,"n":66618,"o":6.87,"t":"2025-05-12T04:00:00Z","v":16112931,"vw":6.881384},{"c":5.765,"h":6.27,"l":5.51,"n":101744,"o":6.215,"t":"2025-05-13T04:00:00Z","v":29208987,"vw":5.802586},{"c":5.85,"h":6.03,"l":5.56,"n":51210,"o":5.71,"t":"2025-05-14T04:00:00Z","v":12646166,"vw":5.778769},{"c":6.31,"h":6.59,"l":5.6212,"n":79572,"o":5.73,"t":"2025-05-15T04:00:00Z","v":18500050,"vw":6.187053},{"c":6.66,"h":6.845,"l":6.28,"n":51675,"o":6.33,"t":"2025-05-16T04:00:00Z","v":10514725,"vw":6.592042},{"c":6.71,"h":6.71,"l":6.265,"n":43069,"o":6.5,"t":"2025-05-19T04:00:00Z","v":8398840,"vw":6.538668},{"c":6.47,"h":6.6849,"l":6.35,"n":31870,"o":6.651,"t":"2025-05-20T04:00:00Z","v":6678921,"vw":6.487733},{"c":6.25,"h":6.51,"l":6.12,"n":32617,"o":6.46,"t":"2025-05-21T04:00:00Z","v":8336904,"vw":6.272934},{"c":7.26,"h":7.35,"l":6.26,"n":75677,"o":6.31,"t":"2025-05-22T04:00:00Z","v":17184495,"vw":6.832218},{"c":7.05,"h":7.4,"l":6.74,"n":61248,"o":7.06,"t":"2025-05-23T04:00:00Z","v":13321613,"vw":7.04483},{"c":7.32,"h":7.62,"l":6.9,"n":53046,"o":7.19,"t":"2025-05-27T04:00:00Z","v":10509300,"vw":7.233451},{"c":7.04,"h":7.515,"l":6.98,"n":37469,"o":7.24,"t":"2025-05-28T04:00:00Z","v":9596220,"vw":7.259098},{"c":6.7,"h":7.1699,"l":6.6,"n":30363,"o":7.07,"t":"2025-05-29T04:00:00Z","v":6265453,"vw":6.717442},{"c":6.55,"h":6.82,"l":6.53,"n":21805,"o":6.67,"t":"2025-05-30T04:00:00Z","v":4584807,"vw":6.63996},{"c":6.41,"h":6.55,"l":6.11,"n":32746,"o":6.55,"t":"2025-06-02T04:00:00Z","v":6874572,"vw":6.305791},{"c":6.18,"h":6.64,"l":6.15,"n":30901,"o":6.636,"t":"2025-06-03T04:00:00Z","v":5954577,"vw":6.305563},{"c":6.07,"h":6.16,"l":5.935,"n":32588,"o":6.13,"t":"2025-06-04T04:00:00Z","v":6316629,"vw":6.051463},{"c":5.98,"h":6.22,"l":5.95,"n":24950,"o":6.1,"t":"2025-06-05T04:00:00Z","v":4018536,"vw":6.075657},{"c":6.06,"h":6.14,"l":5.86,"n":25048,"o":5.97,"t":"2025-06-06T04:00:00Z","v":4778844,"vw":6.028796},{"c":6.31,"h":6.5085,"l":6.1,"n":32804,"o":6.115,"t":"2025-06-09T04:00:00Z","v":5729425,"vw":6.382487},{"c":6.16,"h":6.85,"l":6.13,"n":38872,"o":6.28,"t":"2025-06-10T04:00:00Z","v":8195121,"vw":6.420055},{"c":6.36,"h":6.4,"l":6.06,"n":28036,"o":6.2,"t":"2025-06-11T04:00:00Z","v":4739670,"vw":6.291079},{"c":6.09,"h":6.35,"l":5.97,"n":25862,"o":6.35,"t":"2025-06-12T04:00:00Z","v":4155955,"vw":6.089831},{"c":5.87,"h":6.05,"l":5.8128,"n":22589,"o":5.94,"t":"2025-06-13T04:00:00Z","v":3813168,"vw":5.910835},{"c":5.92,"h":6.02,"l":5.765,"n":25362,"o":5.87,"t":"2025-06-16T04:00:00Z","v":4692849,"vw":5.881943},{"c":5.83,"h":5.87,"l":5.72,"n":21781,"o":5.82,"t":"2025-06-17T04:00:00Z","v":4216389,"vw":5.801648},{"c":5.88,"h":5.98,"l":5.74,"n":23173,"o":5.875,"t":"2025-06-18T04:00:00Z","v":4394039,"vw":5.887406},{"c":6.15,"h":6.44,"l":5.915,"n":38909,"o":6.05,"t":"2025-06-20T04:00:00Z","v":11548067,"vw":6.189406},{"c":6.42,"h":6.52,"l":5.95,"n":33537,"o":6.05,"t":"2025-06-23T04:00:00Z","v":7513880,"vw":6.241063},{"c":7.34,"h":7.41,"l":6.5,"n":62666,"o":6.63,"t":"2025-06-24T04:00:00Z","v":12986748,"vw":7.057959},{"c":7.32,"h":7.49,"l":7.08,"n":42018,"o":7.34,"t":"2025-06-25T04:00:00Z","v":8773975,"vw":7.245066},{"c":7.56,"h":8.03,"l":7.29,"n":60218,"o":7.41,"t":"2025-06-26T04:00:00Z","v":11016930,"vw":7.665977},{"c":7.07,"h":7.57,"l":6.91,"n":46522,"o":7.55,"t":"2025-06-27T04:00:00Z","v":13275365,"vw":7.094471},{"c":6.83,"h":7.195,"l":6.6,"n":38861,"o":7.18,"t":"2025-06-30T04:00:00Z","v":6664142,"vw":6.764846},{"c":7.05,"h":7.1675,"l":6.685,"n":32843,"o":6.8,"t":"2025-07-01T04:00:00Z","v":6319118,"vw":7.015628},{"c":7.17,"h":7.52,"l":7.08,"n":42843,"o":7.19,"t":"2025-07-02T04:00:00Z","v":6086887,"vw":7.265394},{"c":7.29,"h":7.57,"l":7.12,"n":26446,"o":7.27,"t":"2025-07-03T04:00:00Z","v":4972452,"vw":7.348655},{"c":7.07,"h":7.3381,"l":7,"n":34429,"o":7.195,"t":"2025-07-07T04:00:00Z","v":5496516,"vw":7.126492},{"c":7.06,"h":7.25,"l":6.945,"n":26149,"o":7.07,"t":"2025-07-08T04:00:00Z","v":4562873,"vw":7.079067},{"c":7.13,"h":7.205,"l":6.9802,"n":22350,"o":7.09,"t":"2025-07-09T04:00:00Z","v":4186732,"vw":7.121193},{"c":7.97,"h":8.44,"l":7.135,"n":106939,"o":7.2,"t":"2025-07-10T04:00:00Z","v":24762461,"vw":8.003512},{"c":7.54,"h":8.065,"l":7.5,"n":41642,"o":7.82,"t":"2025-07-11T04:00:00Z","v":6678541,"vw":7.739095},{"c":7.91,"h":7.9601,"l":7.32,"n":30336,"o":7.5,"t":"2025-07-14T04:00:00Z","v":4165422,"vw":7.715959},{"c":7.73,"h":8.22,"l":7.67,"n":32289,"o":8,"t":"2025-07-15T04:00:00Z","v":5406682,"vw":7.921799},{"c":7.73,"h":7.89,"l":7.495,"n":30349,"o":7.89,"t":"2025-07-16T04:00:00Z","v":4072336,"vw":7.691803},{"c":7.89,"h":7.91,"l":7.66,"n":28085,"o":7.77,"t":"2025-07-17T04:00:00Z","v":3444269,"vw":7.817922},{"c":7.53,"h":8.09,"l":7.375,"n":37960,"o":7.98,"t":"2025-07-18T04:00:00Z","v":7016652,"vw":7.588994},{"c":7.44,"h":7.65,"l":7.3101,"n":29257,"o":7.65,"t":"2025-07-21T04:00:00Z","v":5834203,"vw":7.455643},{"c":7.73,"h":7.82,"l":7.44,"n":53388,"o":7.475,"t":"2025-07-22T04:00:00Z","v":10443268,"vw":7.665164},{"c":7.9,"h":8.355,"l":7.4,"n":66149,"o":7.7,"t":"2025-07-23T04:00:00Z","v":14674153,"vw":8.033886},{"c":7.65,"h":7.99,"l":7.535,"n":36754,"o":7.718,"t":"2025-07-24T04:00:00Z","v":5683184,"vw":7.747573},{"c":7.44,"h":7.77,"l":7.3,"n":28961,"o":7.74,"t":"2025-07-25T04:00:00Z","v":4521646,"vw":7.456547},{"c":6.96,"h":7.39,"l":6.93,"n":35403,"o":7.34,"t":"2025-07-28T04:00:00Z","v":5660468,"vw":7.072931},{"c":6.71,"h":7.035,"l":6.645,"n":37415,"o":7.01,"t":"2025-07-29T04:00:00Z","v":6277884,"vw":6.813186},{"c":6.32,"h":6.62,"l":6.215,"n":36674,"o":6.62,"t":"2025-07-30T04:00:00Z","v":6428764,"vw":6.374268},{"c":6.41,"h":6.56,"l":6.24,"n":33481,"o":6.29,"t":"2025-07-31T04:00:00Z","v":8257425,"vw":6.446885},{"c":5.99,"h":6.295,"l":5.98,"n":29976,"o":6.19,"t":"2025-08-01T04:00:00Z","v":5062982,"vw":6.076418},{"c":5.7,"h":6.09,"l":5.675,"n":38651,"o":6.02,"t":"2025-08-04T04:00:00Z","v":6105800,"vw":5.835553},{"c":5.83,"h":5.9379,"l":5.7002,"n":30765,"o":5.75,"t":"2025-08-05T04:00:00Z","v":4632825,"vw":5.844398},{"c":5.57,"h":5.77,"l":5.47,"n":36714,"o":5.77,"t":"2025-08-06T04:00:00Z","v":5839884,"vw":5.582805},{"c":5.99,"h":6.55,"l":5.81,"n":74024,"o":6.3,"t":"2025-08-07T04:00:00Z","v":15248886,"vw":6.118193},{"c":5.56,"h":6.1,"l":5.505,"n":43967,"o":6.02,"t":"2025-08-08T04:00:00Z","v":8649780,"vw":5.68628},{"c":5.4,"h":5.65,"l":5.3399,"n":32116,"o":5.59,"t":"2025-08-11T04:00:00Z","v":9125765,"vw":5.427902},{"c":5.34,"h":5.5299,"l":5.28,"n":37928,"o":5.49,"t":"2025-08-12T04:00:00Z","v":6589521,"vw":5.357858},{"c":5.38,"h":5.459,"l":5.16,"n":30649,"o":5.28,"t":"2025-08-13T04:00:00Z","v":5511821,"vw":5.331239},{"c":5.24,"h":5.31,"l":5.135,"n":28331,"o":5.28,"t":"2025-08-14T04:00:00Z","v":6041995,"vw":5.226422},{"c":5.11,"h":5.275,"l":5.1,"n":23453,"o":5.25,"t":"2025-08-15T04:00:00Z","v":4768388,"vw":5.176352},{"c":5.22,"h":5.415,"l":5.05,"n":28837,"o":5.1,"t":"2025-08-18T04:00:00Z","v":7041315,"vw":5.255046},{"c":5.2,"h":5.29,"l":5.08,"n":23689,"o":5.25,"t":"2025-08-19T04:00:00Z","v":10549491,"vw":5.16859},{"c":5.51,"h":6.1,"l":5.32,"n":148322,"o":5.84,"t":"2025-08-20T04:00:00Z","v":42259531,"vw":5.5529},{"c":5.37,"h":5.505,"l":5.13,"n":52340,"o":5.445,"t":"2025-08-21T04:00:00Z","v":12538200,"vw":5.282319},{"c":5.83,"h":5.995,"l":5.425,"n":57676,"o":5.44,"t":"2025-08-22T04:00:00Z","v":13762905,"vw":5.818581},{"c":5.57,"h":5.86,"l":5.5,"n":28349,"o":5.805,"t":"2025-08-25T04:00:00Z","v":6212823,"vw":5.603548},{"c":5.68,"h":5.69,"l":5.355,"n":24555,"o":5.555,"t":"2025-08-26T04:00:00Z","v":6477682,"vw":5.511752},{"c":5.85,"h":5.91,"l":5.615,"n":23742,"o":5.66,"t":"2025-08-27T04:00:00Z","v":5121255,"vw":5.796558},{"c":5.73,"h":5.96,"l":5.66,"n":21810,"o":5.9,"t":"2025-08-28T04:00:00Z","v":4407877,"vw":5.739919},{"c":5.73,"h":5.915,"l":5.665,"n":19755,"o":5.71,"t":"2025-08-29T04:00:00Z","v":4273702,"vw":5.774526},{"c":5.62,"h":5.775,"l":5.46,"n":20023,"o":5.51,"t":"2025-09-02T04:00:00Z","v":4008401,"vw":5.609936},{"c":5.41,"h":5.6299,"l":5.36,"n":21988,"o":5.59,"t":"2025-09-03T04:00:00Z","v":4873413,"vw":5.436246},{"c":5.43,"h":5.5,"l":5.29,"n":20335,"o":5.49,"t":"2025-09-04T04:00:00Z","v":3484408,"vw":5.389158},{"c":5.47,"h":5.635,"l":5.43,"n":20433,"o":5.55,"t":"2025-09-05T04:00:00Z","v":3924971,"vw":5.50059},{"c":5.98,"h":6,"l":5.41,"n":40446,"o":5.44,"t":"2025-09-08T04:00:00Z","v":8010622,"vw":5.747444},{"c":6.09,"h":6.15,"l":5.78,"n":40941,"o":5.96,"t":"2025-09-09T04:00:00Z","v":8275076,"vw":5.998506},{"c":5.85,"h":6.23,"l":5.76,"n":26762,"o":6.12,"t":"2025-09-10T04:00:00Z","v":4910987,"vw":5.921918},{"c":6.21,"h":6.275,"l":5.83,"n":27735,"o":5.85,"t":"2025-09-11T04:00:00Z","v":6741286,"vw":6.097063},{"c":6.4,"h":6.49,"l":6.065,"n":39588,"o":6.31,"t":"2025-09-12T04:00:00Z","v":9278451,"vw":6.315449},{"c":6.19,"h":6.53,"l":6.12,"n":28305,"o":6.46,"t":"2025-09-15T04:00:00Z","v":5820710,"vw":6.247483},{"c":6.11,"h":6.23,"l":5.98,"n":22912,"o":6.23,"t":"2025-09-16T04:00:00Z","v":4991259,"vw":6.08351},{"c":6.19,"h":6.62,"l":6.175,"n":36089,"o":6.22,"t":"2025-09-17T04:00:00Z","v":7173427,"vw":6.396074},{"c":6.74,"h":6.83,"l":6.1309,"n":38486,"o":6.23,"t":"2025-09-18T04:00:00Z","v":7838267,"vw":6.648555},{"c":6.8,"h":7.11,"l":6.5902,"n":45565,"o":6.77,"t":"2025-09-19T04:00:00Z","v":11632016,"vw":6.830563},{"c":6.79,"h":6.89,"l":6.61,"n":26179,"o":6.84,"t":"2025-09-22T04:00:00Z","v":4672327,"vw":6.747815},{"c":6.96,"h":7.24,"l":6.8425,"n":28818,"o":6.85,"t":"2025-09-23T04:00:00Z","v":5945700,"vw":7.066566},{"c":6.97,"h":7.18,"l":6.87,"n":27026,"o":7.04,"t":"2025-09-24T04:00:00Z","v":6175522,"vw":6.98592},{"c":7.03,"h":7.54,"l":6.72,"n":98835,"o":6.975,"t":"2025-09-25T04:00:00Z","v":30557059,"vw":7.108979},{"c":6.77,"h":7.04,"l":6.72,"n":44796,"o":7.02,"t":"2025-09-26T04:00:00Z","v":9289352,"vw":6.830216},{"c":6.84,"h":6.945,"l":6.49,"n":39120,"o":6.835,"t":"2025-09-29T04:00:00Z","v":6883964,"vw":6.73706},{"c":6.8,"h":7.11,"l":6.68,"n":54148,"o":6.94,"t":"2025-09-30T04:00:00Z","v":9642049,"vw":6.856291},{"c":6.77,"h":7.12,"l":6.69,"n":40023,"o":6.73,"t":"2025-10-01T04:00:00Z","v":9882326,"vw":6.869088},{"c":6.67,"h":6.94,"l":6.66,"n":33749,"o":6.81,"t":"2025-10-02T04:00:00Z","v":5774170,"vw":6.780867},{"c":6.25,"h":6.76,"l":6.235,"n":45137,"o":6.72,"t":"2025-10-03T04:00:00Z","v":9466725,"vw":6.428696},{"c":5.605,"h":6.2,"l":5.5,"n":67752,"o":6.2,"t":"2025-10-06T04:00:00Z","v":22630487,"vw":5.644484},{"c":5.58,"h":5.875,"l":5.4517,"n":42976,"o":5.65,"t":"2025-10-07T04:00:00Z","v":10512258,"vw":5.589813},{"c":5.79,"h":5.945,"l":5.42,"n":48196,"o":5.55,"t":"2025-10-08T04:00:00Z","v":13269401,"vw":5.726588},{"c":5.65,"h":5.875,"l":5.64,"n":26539,"o":5.84,"t":"2025-10-09T04:00:00Z","v":5495919,"vw":5.721194},{"c":5.6,"h":5.82,"l":5.53,"n":33784,"o":5.68,"t":"2025-10-10T04:00:00Z","v":7406973,"vw":5.626879},{"c":5.49,"h":5.72,"l":5.36,"n":27282,"o":5.65,"t":"2025-10-13T04:00:00Z","v":6050506,"vw":5.471762},{"c":5.52,"h":5.71,"l":5.16,"n":35943,"o":5.39,"t":"2025-10-14T04:00:00Z","v":11263012,"vw":5.531995},{"c":5.57,"h":5.66,"l":5.43,"n":35485,"o":5.59,"t":"2025-10-15T04:00:00Z","v":9100411,"vw":5.560502},{"c":5.78,"h":5.98,"l":5.51,"n":42479,"o":5.6,"t":"2025-10-16T04:00:00Z","v":11821221,"vw":5.750085},{"c":5.215,"h":5.78,"l":5.2,"n":40041,"o":5.78,"t":"2025-10-17T04:00:00Z","v":10139941,"vw":5.39903},{"c":5.01,"h":5.31,"l":4.86,"n":38377,"o":5.31,"t":"2025-10-20T04:00:00Z","v":12902606,"vw":5.004184},{"c":5.11,"h":5.3,"l":4.71,"n":44958,"o":4.88,"t":"2025-10-21T04:00:00Z","v":12703344,"vw":5.086263},{"c":4.95,"h":5.2799,"l":4.86,"n":34154,"o":5.125,"t":"2025-10-22T04:00:00Z","v":8062334,"vw":5.003488},{"c":5.19,"h":5.2,"l":4.86,"n":31249,"o":4.87,"t":"2025-10-23T04:00:00Z","v":8505366,"vw":5.06699},{"c":5.18,"h":5.37,"l":5.08,"n":27436,"o":5.3,"t":"2025-10-24T04:00:00Z","v":6180184,"vw":5.205661},{"c":5.17,"h":5.465,"l":5.11,"n":45916,"o":5.27,"t":"2025-10-27T04:00:00Z","v":8951479,"vw":5.269086},{"c":5.11,"h":5.285,"l":5.065,"n":45718,"o":5.19,"t":"2025-10-28T04:00:00Z","v":8795480,"vw":5.131375},{"c":5.27,"h":5.46,"l":5.18,"n":64515,"o":5.26,"t":"2025-10-29T04:00:00Z","v":11953265,"vw":5.32352},{"c":4.99,"h":5.24,"l":4.94,"n":47591,"o":5.24,"t":"2025-10-30T04:00:00Z","v":11144001,"vw":5.055948},{"c":5.13,"h":5.14,"l":4.79,"n":44722,"o":5.005,"t":"2025-10-31T04:00:00Z","v":10741453,"vw":4.984443},{"c":4.94,"h":5.2094,"l":4.87,"n":48359,"o":5.2,"t":"2025-11-03T05:00:00Z","v":14498149,"vw":4.961511},{"c":6.73,"h":7.15,"l":5.6,"n":412914,"o":5.74,"t":"2025-11-04T05:00:00Z","v":129775767,"vw":6.742753},{"c":6.675,"h":6.7,"l":5.62,"n":98917,"o":6.5,"t":"2025-11-05T05:00:00Z","v":32219985,"vw":6.203361},{"c":6.185,"h":6.84,"l":6.11,"n":57817,"o":6.64,"t":"2025-11-06T05:00:00Z","v":15048915,"vw":6.36914},{"c":6.58,"h":6.695,"l":6.01,"n":59151,"o":6.065,"t":"2025-11-07T05:00:00Z","v":14516270,"vw":6.398887},{"c":6.28,"h":6.94,"l":6.245,"n":40407,"o":6.78,"t":"2025-11-10T05:00:00Z","v":10555099,"vw":6.505161},{"c":6.38,"h":6.4,"l":6.005,"n":31490,"o":6.21,"t":"2025-11-11T05:00:00Z","v":7059177,"vw":6.253229},{"c":6.34,"h":6.85,"l":6.27,"n":55781,"o":6.43,"t":"2025-11-12T05:00:00Z","v":13993329,"vw":6.606956},{"c":6.07,"h":6.2793,"l":5.8,"n":44753,"o":6.18,"t":"2025-11-13T05:00:00Z","v":13069120,"vw":5.977425},{"c":5.65,"h":5.98,"l":5.64,"n":37617,"o":5.89,"t":"2025-11-14T05:00:00Z","v":11152437,"vw":5.785684},{"c":5.26,"h":5.59,"l":5.185,"n":56941,"o":5.59,"t":"2025-11-17T05:00:00Z","v":13751799,"vw":5.339374},{"c":5.22,"h":5.28,"l":5.02,"n":40427,"o":5.2,"t":"2025-11-18T05:00:00Z","v":9493346,"vw":5.158193},{"c":5.11,"h":5.28,"l":5.03,"n":38106,"o":5.21,"t":"2025-11-19T05:00:00Z","v":11320828,"vw":5.125354},{"c":4.85,"h":5.18,"l":4.77,"n":42950,"o":5.15,"t":"2025-11-20T05:00:00Z","v":12566263,"vw":4.9224},{"c":5.09,"h":5.12,"l":4.67,"n":36705,"o":4.77,"t":"2025-11-21T05:00:00Z","v":10276682,"vw":4.960179},{"c":5.08,"h":5.13,"l":4.9115,"n":30372,"o":5.13,"t":"2025-11-24T05:00:00Z","v":9994589,"vw":5.026857},{"c":5.26,"h":5.3,"l":5.05,"n":26393,"o":5.08,"t":"2025-11-25T05:00:00Z","v":7835041,"vw":5.225725},{"c":5.12,"h":5.27,"l":5.11,"n":22638,"o":5.18,"t":"2025-11-26T05:00:00Z","v":5395753,"vw":5.173718},{"c":5.24,"h":5.24,"l":5.09,"n":15599,"o":5.12,"t":"2025-11-28T05:00:00Z","v":3596934,"vw":5.167212},{"c":4.98,"h":5.13,"l":4.93,"n":31336,"o":5.13,"t":"2025-12-01T05:00:00Z","v":8972476,"vw":5.000357},{"c":5.13,"h":5.21,"l":4.88,"n":22738,"o":4.91,"t":"2025-12-02T05:00:00Z","v":5549541,"vw":5.077729},{"c":5.22,"h":5.27,"l":5.08,"n":22175,"o":5.17,"t":"2025-12-03T05:00:00Z","v":4568024,"vw":5.193406},{"c":5.14,"h":5.22,"l":5.03,"n":21663,"o":5.2,"t":"2025-12-04T05:00:00Z","v":5024317,"vw":5.090142},{"c":5.06,"h":5.39,"l":5.045,"n":27682,"o":5.12,"t":"2025-12-05T05:00:00Z","v":7259058,"vw":5.190749},{"c":5.09,"h":5.18,"l":5.06,"n":24560,"o":5.14,"t":"2025-12-08T05:00:00Z","v":4071449,"vw":5.11095},{"c":5.34,"h":5.525,"l":5.08,"n":27275,"o":5.09,"t":"2025-12-09T05:00:00Z","v":7851822,"vw":5.357456},{"c":5.49,"h":5.68,"l":5.3414,"n":28550,"o":5.38,"t":"2025-12-10T05:00:00Z","v":6511015,"vw":5.510853},{"c":5.19,"h":5.5,"l":5.175,"n":25535,"o":5.5,"t":"2025-12-11T05:00:00Z","v":5266972,"vw":5.301105},{"c":5.15,"h":5.2599,"l":5.09,"n":21814,"o":5.19,"t":"2025-12-12T05:00:00Z","v":5058218,"vw":5.163604},{"c":5.04,"h":5.22,"l":5.03,"n":22705,"o":5.21,"t":"2025-12-15T05:00:00Z","v":4894444,"vw":5.097393},{"c":5.1,"h":5.14,"l":4.98,"n":23710,"o":5.05,"t":"2025-12-16T05:00:00Z","v":4500008,"vw":5.068673},{"c":5.03,"h":5.1451,"l":5,"n":19600,"o":5.1,"t":"2025-12-17T05:00:00Z","v":3217211,"vw":5.053622},{"c":5.06,"h":5.2,"l":5,"n":20750,"o":5.1,"t":"2025-12-18T05:00:00Z","v":4715653,"vw":5.089312},{"c":5.15,"h":5.225,"l":5.02,"n":25099,"o":5.08,"t":"2025-12-19T05:00:00Z","v":10158596,"vw":5.153739},{"c":5.74,"h":5.87,"l":5.235,"n":50116,"o":5.32,"t":"2025-12-22T05:00:00Z","v":14029355,"vw":5.711069},{"c":5.48,"h":5.73,"l":5.4,"n":26090,"o":5.68,"t":"2025-12-23T05:00:00Z","v":6258551,"vw":5.505748},{"c":5.33,"h":5.5,"l":5.25,"n":12681,"o":5.48,"t":"2025-12-24T05:00:00Z","v":2815354,"vw":5.314628},{"c":5.36,"h":5.375,"l":5.13,"n":21205,"o":5.26,"t":"2025-12-26T05:00:00Z","v":5197485,"vw":5.279468},{"c":5.28,"h":5.38,"l":5.22,"n":22156,"o":5.37,"t":"2025-12-29T05:00:00Z","v":4835279,"vw":5.294764},{"c":5.24,"h":5.28,"l":5.16,"n":15558,"o":5.27,"t":"2025-12-30T05:00:00Z","v":3926233,"vw":5.226098},{"c":5.14,"h":5.225,"l":5.13,"n":19062,"o":5.19,"t":"2025-12-31T05:00:00Z","v":5206194,"vw":5.171591},{"c":5.22,"h":5.375,"l":5.17,"n":25548,"o":5.18,"t":"2026-01-02T05:00:00Z","v":5791222,"vw":5.247304},{"c":5.24,"h":5.42,"l":5.17,"n":30994,"o":5.22,"t":"2026-01-05T05:00:00Z","v":6702870,"vw":5.261865},{"c":5.64,"h":5.69,"l":5.265,"n":36099,"o":5.27,"t":"2026-01-06T05:00:00Z","v":7981983,"vw":5.507533},{"c":5.61,"h":5.835,"l":5.47,"n":30669,"o":5.61,"t":"2026-01-07T05:00:00Z","v":5259374,"vw":5.596925},{"c":5.6,"h":5.815,"l":5.59,"n":25366,"o":5.605,"t":"2026-01-08T05:00:00Z","v":5261714,"vw":5.685569},{"c":5.66,"h":5.775,"l":5.48,"n":21257,"o":5.71,"t":"2026-01-09T05:00:00Z","v":3807113,"vw":5.65158},{"c":5.47,"h":5.71,"l":5.385,"n":26528,"o":5.71,"t":"2026-01-12T05:00:00Z","v":5659608,"vw":5.477651},{"c":5.32,"h":5.52,"l":5.3,"n":23200,"o":5.43,"t":"2026-01-13T05:00:00Z","v":4807519,"vw":5.385378},{"c":5.41,"h":5.48,"l":5.22,"n":24760,"o":5.31,"t":"2026-01-14T05:00:00Z","v":4930295,"vw":5.370094},{"c":5.59,"h":5.735,"l":5.44,"n":26196,"o":5.44,"t":"2026-01-15T05:00:00Z","v":4280895,"vw":5.610249},{"c":5.585,"h":5.66,"l":5.44,"n":29244,"o":5.58,"t":"2026-01-16T05:00:00Z","v":5075222,"vw":5.555852},{"c":5.39,"h":5.61,"l":5.33,"n":30688,"o":5.42,"t":"2026-01-20T05:00:00Z","v":5595081,"vw":5.42542},{"c":5.88,"h":5.95,"l":5.45,"n":38557,"o":5.47,"t":"2026-01-21T05:00:00Z","v":8385973,"vw":5.804847},{"c":5.68,"h":6.135,"l":5.67,"n":26777,"o":5.93,"t":"2026-01-22T05:00:00Z","v":5190676,"vw":5.893326},{"c":5.53,"h":5.73,"l":5.46,"n":24488,"o":5.68,"t":"2026-01-23T05:00:00Z","v":4088034,"vw":5.564251},{"c":5.4,"h":5.51,"l":5.3047,"n":22528,"o":5.51,"t":"2026-01-26T05:00:00Z","v":5248644,"vw":5.390757},{"c":5.3,"h":5.4,"l":5.2,"n":22677,"o":5.4,"t":"2026-01-27T05:00:00Z","v":4753301,"vw":5.289315},{"c":5.19,"h":5.41,"l":5.12,"n":19915,"o":5.39,"t":"2026-01-28T05:00:00Z","v":3539134,"vw":5.214015},{"c":5.08,"h":5.22,"l":5.04,"n":22334,"o":5.19,"t":"2026-01-29T05:00:00Z","v":3463136,"vw":5.109796},{"c":4.9,"h":5.08,"l":4.84,"n":30144,"o":5.01,"t":"2026-01-30T05:00:00Z","v":6919590,"vw":4.917254},{"c":4.96,"h":5.07,"l":4.85,"n":27445,"o":4.88,"t":"2026-02-02T05:00:00Z","v":4724843,"vw":4.999955},{"c":5.16,"h":5.185,"l":4.932,"n":28325,"o":5,"t":"2026-02-03T05:00:00Z","v":5522868,"vw":5.061666},{"c":5.22,"h":5.51,"l":5.205,"n":37201,"o":5.28,"t":"2026-02-04T05:00:00Z","v":6802182,"vw":5.321727},{"c":4.94,"h":5.22,"l":4.865,"n":32355,"o":5.15,"t":"2026-02-05T05:00:00Z","v":6221241,"vw":5.010856},{"c":5.29,"h":5.305,"l":5.01,"n":27720,"o":5.01,"t":"2026-02-06T05:00:00Z","v":5801708,"vw":5.217504},{"c":5.28,"h":5.36,"l":5.145,"n":20578,"o":5.3,"t":"2026-02-09T05:00:00Z","v":3463967,"vw":5.253083},{"c":5.2,"h":5.345,"l":5.17,"n":23369,"o":5.28,"t":"2026-02-10T05:00:00Z","v":3052893,"vw":5.232186},{"c":5.27,"h":5.37,"l":5.145,"n":28659,"o":5.2,"t":"2026-02-11T05:00:00Z","v":5228580,"vw":5.24219},{"c":5.12,"h":5.4,"l":5.02,"n":28332,"o":5.31,"t":"2026-02-12T05:00:00Z","v":5440556,"vw":5.187782},{"c":5.04,"h":5.26,"l":5,"n":19748,"o":5.25,"t":"2026-02-13T05:00:00Z","v":4161303,"vw":5.064149},{"c":4.92,"h":5.065,"l":4.88,"n":21700,"o":5.03,"t":"2026-02-17T05:00:00Z","v":3994207,"vw":4.960578},{"c":5.3,"h":5.32,"l":4.99,"n":28284,"o":5.02,"t":"2026-02-18T05:00:00Z","v":5744378,"vw":5.227544},{"c":4.68,"h":5.12,"l":4.515,"n":49890,"o":5.1,"t":"2026-02-19T05:00:00Z","v":14572093,"vw":4.679946},{"c":4.665,"h":4.76,"l":4.44,"n":32272,"o":4.65,"t":"2026-02-20T05:00:00Z","v":7865646,"vw":4.595793},{"c":4.43,"h":4.59,"l":4.29,"n":31356,"o":4.59,"t":"2026-02-23T05:00:00Z","v":7732478,"vw":4.399853},{"c":4.44,"h":4.53,"l":4.375,"n":25288,"o":4.43,"t":"2026-02-24T05:00:00Z","v":4976851,"vw":4.460594},{"c":4.42,"h":4.54,"l":4.31,"n":28728,"o":4.46,"t":"2026-02-25T05:00:00Z","v":7853184,"vw":4.403916},{"c":4.5,"h":4.59,"l":4.2,"n":48975,"o":4.23,"t":"2026-02-26T05:00:00Z","v":11792586,"vw":4.415892},{"c":4.54,"h":4.67,"l":4.35,"n":35128,"o":4.42,"t":"2026-02-27T05:00:00Z","v":9434648,"vw":4.504888},{"c":4.33,"h":4.59,"l":4.21,"n":28146,"o":4.25,"t":"2026-03-02T05:00:00Z","v":7447584,"vw":4.375156},{"c":4.34,"h":4.39,"l":4.16,"n":23763,"o":4.21,"t":"2026-03-03T05:00:00Z","v":4465678,"vw":4.297852},{"c":4.34,"h":4.48,"l":4.26,"n":21712,"o":4.36,"t":"2026-03-04T05:00:00Z","v":5113378,"vw":4.376641},{"c":4.3,"h":4.45,"l":4.2,"n":20192,"o":4.3,"t":"2026-03-05T05:00:00Z","v":4599059,"vw":4.313002},{"c":4.12,"h":4.21,"l":4.06,"n":21183,"o":4.15,"t":"2026-03-06T05:00:00Z","v":6555595,"vw":4.136991},{"c":4.16,"h":4.17,"l":3.89,"n":28143,"o":4,"t":"2026-03-09T04:00:00Z","v":7905458,"vw":4.015664},{"c":4.01,"h":4.155,"l":4,"n":19345,"o":4.15,"t":"2026-03-10T04:00:00Z","v":3551080,"vw":4.044299},{"c":4.12,"h":4.16,"l":3.995,"n":15517,"o":4.04,"t":"2026-03-11T04:00:00Z","v":3305588,"vw":4.079386},{"c":3.89,"h":4.11,"l":3.865,"n":22429,"o":4.04,"t":"2026-03-12T04:00:00Z","v":5498701,"vw":3.964282},{"c":3.89,"h":3.99,"l":3.82,"n":19277,"o":3.94,"t":"2026-03-13T04:00:00Z","v":4048387,"vw":3.894158},{"c":3.97,"h":4.03,"l":3.93,"n":16069,"o":3.95,"t":"2026-03-16T04:00:00Z","v":4638841,"vw":3.979105},{"c":4.21,"h":4.29,"l":4,"n":20437,"o":4,"t":"2026-03-17T04:00:00Z","v":4891007,"vw":4.191983},{"c":4.18,"h":4.375,"l":4.14,"n":26010,"o":4.25,"t":"2026-03-18T04:00:00Z","v":9423078,"vw":4.221201},{"c":3.98,"h":4.22,"l":3.775,"n":30541,"o":4.14,"t":"2026-03-19T04:00:00Z","v":8282622,"vw":3.910165},{"c":3.95,"h":4.01,"l":3.85,"n":21255,"o":3.93,"t":"2026-03-20T04:00:00Z","v":5809805,"vw":3.934178},{"c":4.13,"h":4.28,"l":3.99,"n":23986,"o":4.01,"t":"2026-03-23T04:00:00Z","v":5004916,"vw":4.154037},{"c":4.24,"h":4.3,"l":4.08,"n":18690,"o":4.115,"t":"2026-03-24T04:00:00Z","v":4101773,"vw":4.215468},{"c":4.37,"h":4.38,"l":4.205,"n":20181,"o":4.35,"t":"2026-03-25T04:00:00Z","v":4599439,"vw":4.328546},{"c":4.77,"h":5.085,"l":4.2601,"n":57911,"o":4.34,"t":"2026-03-26T04:00:00Z","v":19172852,"vw":4.806494},{"c":4.6,"h":4.74,"l":4.43,"n":27465,"o":4.44,"t":"2026-03-27T04:00:00Z","v":6514203,"vw":4.617416},{"c":4.48,"h":4.65,"l":4.41,"n":31496,"o":4.53,"t":"2026-03-30T04:00:00Z","v":6061010,"vw":4.513916},{"c":4.61,"h":4.73,"l":4.41,"n":31041,"o":4.55,"t":"2026-03-31T04:00:00Z","v":7499169,"vw":4.594768},{"c":5.18,"h":5.2,"l":4.58,"n":43528,"o":4.68,"t":"2026-04-01T04:00:00Z","v":10915466,"vw":4.958839},{"c":5.11,"h":5.19,"l":4.91,"n":41437,"o":5.05,"t":"2026-04-02T04:00:00Z","v":8124271,"vw":5.057548},{"c":5.31,"h":5.32,"l":5.0001,"n":28779,"o":5.01,"t":"2026-04-06T04:00:00Z","v":6293203,"vw":5.203344},{"c":5.88,"h":5.96,"l":5.28,"n":88611,"o":5.3,"t":"2026-04-07T04:00:00Z","v":24464777,"vw":5.767685},{"c":5.97,"h":6.26,"l":5.84,"n":72445,"o":6.05,"t":"2026-04-08T04:00:00Z","v":16012546,"vw":6.03319},{"c":6.57,"h":6.69,"l":5.96,"n":73311,"o":5.97,"t":"2026-04-09T04:00:00Z","v":16937048,"vw":6.468632},{"c":6.32,"h":6.76,"l":6.01,"n":64561,"o":6.611,"t":"2026-04-10T04:00:00Z","v":16312702,"vw":6.345776},{"c":6.61,"h":6.735,"l":6.06,"n":56252,"o":6.21,"t":"2026-04-13T04:00:00Z","v":12395003,"vw":6.481612},{"c":6.99,"h":7.12,"l":6.42,"n":55636,"o":6.61,"t":"2026-04-14T04:00:00Z","v":13709512,"vw":6.819374},{"c":6.56,"h":6.88,"l":6.22,"n":73696,"o":6.84,"t":"2026-04-15T04:00:00Z","v":16972875,"vw":6.42707},{"c":6.98,"h":7.18,"l":6.28,"n":64020,"o":6.46,"t":"2026-04-16T04:00:00Z","v":15501998,"vw":6.788673},{"c":7.43,"h":7.755,"l":6.67,"n":80775,"o":6.89,"t":"2026-04-17T04:00:00Z","v":22175876,"vw":7.290312},{"c":7.81,"h":8.18,"l":7.38,"n":88263,"o":7.42,"t":"2026-04-20T04:00:00Z","v":27580195,"vw":7.810626},{"c":7.17,"h":7.94,"l":6.91,"n":147778,"o":7.92,"t":"2026-04-21T04:00:00Z","v":35355222,"vw":7.420521},{"c":6.6,"h":7.6,"l":6.435,"n":90084,"o":7.275,"t":"2026-04-22T04:00:00Z","v":20645742,"vw":6.844351},{"c":5.9,"h":6.49,"l":5.655,"n":84639,"o":6.42,"t":"2026-04-23T04:00:00Z","v":16629704,"vw":5.926445},{"c":5.71,"h":5.965,"l":5.62,"n":56729,"o":5.91,"t":"2026-04-24T04:00:00Z","v":11024437,"vw":5.750926},{"c":5.59,"h":5.8662,"l":5.55,"n":45590,"o":5.705,"t":"2026-04-27T04:00:00Z","v":10597968,"vw":5.627948},{"c":5.75,"h":5.76,"l":5.53,"n":32382,"o":5.54,"t":"2026-04-28T04:00:00Z","v":7041511,"vw":5.667729},{"c":5.6,"h":5.72,"l":5.37,"n":46120,"o":5.435,"t":"2026-04-29T04:00:00Z","v":10028364,"vw":5.619395},{"c":6.36,"h":7.04,"l":6.16,"n":180849,"o":6.47,"t":"2026-04-30T04:00:00Z","v":43378360,"vw":6.594721},{"c":6.14,"h":6.35,"l":5.84,"n":58513,"o":6.25,"t":"2026-05-01T04:00:00Z","v":13416824,"vw":6.106281},{"c":5.81,"h":6.35,"l":5.78,"n":39942,"o":6.19,"t":"2026-05-04T04:00:00Z","v":7172256,"vw":5.981407},{"c":6.09,"h":6.31,"l":5.75,"n":35576,"o":5.768,"t":"2026-05-05T04:00:00Z","v":6875461,"vw":6.096143},{"c":6.48,"h":6.58,"l":6.17,"n":44907,"o":6.195,"t":"2026-05-06T04:00:00Z","v":8158403,"vw":6.432668},{"c":6.17,"h":6.5183,"l":5.685,"n":67071,"o":6.16,"t":"2026-05-07T04:00:00Z","v":13448088,"vw":6.211356},{"c":6.05,"h":6.41,"l":6.02,"n":29121,"o":6.19,"t":"2026-05-08T04:00:00Z","v":6854899,"vw":6.138006},{"c":6.19,"h":6.46,"l":5.9,"n":45257,"o":5.955,"t":"2026-05-11T04:00:00Z","v":10333774,"vw":6.255992},{"c":5.75,"h":6.205,"l":5.705,"n":40528,"o":6.17,"t":"2026-05-12T04:00:00Z","v":9194499,"vw":5.861902},{"c":5.9,"h":6.12,"l":5.62,"n":47338,"o":5.67,"t":"2026-05-13T04:00:00Z","v":9364478,"vw":5.960293},{"c":5.83,"h":6.05,"l":5.82,"n":32476,"o":5.88,"t":"2026-05-14T04:00:00Z","v":5312991,"vw":5.917444},{"c":5.53,"h":5.7,"l":5.5037,"n":30033,"o":5.61,"t":"2026-05-15T04:00:00Z","v":6330879,"vw":5.602124},{"c":5.2,"h":5.5699,"l":5.075,"n":38819,"o":5.5,"t":"2026-05-18T04:00:00Z","v":8516990,"vw":5.224716},{"c":4.93,"h":5.2699,"l":4.905,"n":33585,"o":5.21,"t":"2026-05-19T04:00:00Z","v":8823836,"vw":5.044118},{"c":4.88,"h":5.05,"l":4.86,"n":32846,"o":4.98,"t":"2026-05-20T04:00:00Z","v":7053732,"vw":4.933045},{"c":5.06,"h":5.19,"l":4.8,"n":29172,"o":4.88,"t":"2026-05-21T04:00:00Z","v":5467517,"vw":5.020764},{"c":5.3,"h":5.405,"l":5.08,"n":26170,"o":5.08,"t":"2026-05-22T04:00:00Z","v":5652176,"vw":5.272708},{"c":5.23,"h":5.7,"l":5.19,"n":33627,"o":5.44,"t":"2026-05-26T04:00:00Z","v":7449298,"vw":5.384046},{"c":5.26,"h":5.425,"l":5.135,"n":30042,"o":5.23,"t":"2026-05-27T04:00:00Z","v":8746372,"vw":5.270855},{"c":5.49,"h":5.63,"l":5.15,"n":27391,"o":5.25,"t":"2026-05-28T04:00:00Z","v":6134782,"vw":5.467538},{"c":5.4,"h":5.54,"l":5.381,"n":23441,"o":5.47,"t":"2026-05-29T04:00:00Z","v":6480150,"vw":5.443417},{"c":5.17,"h":5.35,"l":5.11,"n":28178,"o":5.28,"t":"2026-06-01T04:00:00Z","v":5681659,"vw":5.179919},{"c":5.21,"h":5.245,"l":5.06,"n":20321,"o":5.11,"t":"2026-06-02T04:00:00Z","v":5899769,"vw":5.193916},{"c":5.16,"h":5.215,"l":5.0229,"n":25204,"o":5.13,"t":"2026-06-03T04:00:00Z","v":3701294,"vw":5.132869},{"c":5.1,"h":5.295,"l":5.08,"n":23008,"o":5.16,"t":"2026-06-04T04:00:00Z","v":4144376,"vw":5.151538},{"c":5.09,"h":5.2407,"l":5.03,"n":23323,"o":5.05,"t":"2026-06-05T04:00:00Z","v":4424490,"vw":5.10516},{"c":5.08,"h":5.38,"l":5.06,"n":35248,"o":5.15,"t":"2026-06-08T04:00:00Z","v":7084902,"vw":5.172401},{"c":5.29,"h":5.42,"l":5.11,"n":30192,"o":5.135,"t":"2026-06-09T04:00:00Z","v":8104792,"vw":5.268717},{"c":4.98,"h":5.261,"l":4.93,"n":26306,"o":5.19,"t":"2026-06-10T04:00:00Z","v":5406274,"vw":5.050513},{"c":5.04,"h":5.095,"l":4.915,"n":23058,"o":5,"t":"2026-06-11T04:00:00Z","v":3806980,"vw":5.024715},{"c":5.13,"h":5.1599,"l":4.995,"n":23694,"o":5.12,"t":"2026-06-12T04:00:00Z","v":4175222,"vw":5.086681},{"c":5.13,"h":5.335,"l":5.1032,"n":29063,"o":5.26,"t":"2026-06-15T04:00:00Z","v":5684834,"vw":5.223969},{"c":4.99,"h":5.21,"l":4.98,"n":23836,"o":5.12,"t":"2026-06-16T04:00:00Z","v":5313430,"vw":5.060955},{"c":4.83,"h":5,"l":4.75,"n":30181,"o":5,"t":"2026-06-17T04:00:00Z","v":6523177,"vw":4.872664},{"c":5.05,"h":5.06,"l":4.86,"n":24067,"o":4.87,"t":"2026-06-18T04:00:00Z","v":8064750,"vw":4.997192},{"c":5.14,"h":5.19,"l":4.995,"n":19545,"o":5.02,"t":"2026-06-22T04:00:00Z","v":3900134,"vw":5.129714},{"c":5.06,"h":5.24,"l":5.015,"n":15035,"o":5.02,"t":"2026-06-23T04:00:00Z","v":4876757,"vw":5.073483},{"c":3,"h":3.98,"l":2.95,"n":214940,"o":3.96,"t":"2026-06-24T04:00:00Z","v":99810706,"vw":3.340724},{"c":2.68,"h":2.9398,"l":2.5101,"n":129678,"o":2.91,"t":"2026-06-25T04:00:00Z","v":92865401,"vw":2.682237},{"c":2.64,"h":2.7279,"l":2.57,"n":61089,"o":2.65,"t":"2026-06-26T04:00:00Z","v":37048080,"vw":2.641553},{"c":2.3,"h":2.7,"l":2.2601,"n":78784,"o":2.7,"t":"2026-06-29T04:00:00Z","v":57655777,"vw":2.358468},{"c":2.265,"h":2.35,"l":2.14,"n":48076,"o":2.33,"t":"2026-06-30T04:00:00Z","v":43565277,"vw":2.223026},{"c":2.2,"h":2.3,"l":2.13,"n":65230,"o":2.24,"t":"2026-07-01T04:00:00Z","v":42842347,"vw":2.172379},{"c":2.12,"h":2.26,"l":2.09,"n":66975,"o":2.2,"t":"2026-07-02T04:00:00Z","v":28157344,"vw":2.147148},{"c":2.05,"h":2.24,"l":2.025,"n":50992,"o":2.2,"t":"2026-07-06T04:00:00Z","v":20228558,"vw":2.085763},{"c":2.1,"h":2.24,"l":2.05,"n":54519,"o":2.065,"t":"2026-07-07T04:00:00Z","v":23732290,"vw":2.128713},{"c":1.97,"h":2.06,"l":1.93,"n":59658,"o":2.06,"t":"2026-07-08T04:00:00Z","v":26218906,"vw":1.972184},{"c":2.17,"h":2.19,"l":1.96,"n":57067,"o":2,"t":"2026-07-09T04:00:00Z","v":39200933,"vw":2.111882},{"c":2.05,"h":2.195,"l":2.03,"n":33720,"o":2.17,"t":"2026-07-10T04:00:00Z","v":13587501,"vw":2.094541},{"c":1.83,"h":2.0599,"l":1.83,"n":46167,"o":2.045,"t":"2026-07-13T04:00:00Z","v":26667797,"vw":1.896125},{"c":1.84,"h":1.88,"l":1.75,"n":26268,"o":1.84,"t":"2026-07-14T04:00:00Z","v":16458773,"vw":1.826939},{"c":1.9,"h":1.9799,"l":1.835,"n":30194,"o":1.86,"t":"2026-07-15T04:00:00Z","v":12844549,"vw":1.907863},{"c":1.87,"h":1.965,"l":1.84,"n":33686,"o":1.9,"t":"2026-07-16T04:00:00Z","v":11046297,"vw":1.897227},{"c":1.8,"h":1.9,"l":1.755,"n":27861,"o":1.86,"t":"2026-07-17T04:00:00Z","v":18012563,"vw":1.812871},{"c":1.76,"h":1.81,"l":1.735,"n":26742,"o":1.8,"t":"2026-07-20T04:00:00Z","v":18499709,"vw":1.7618},{"c":1.85,"h":1.86,"l":1.705,"n":25908,"o":1.77,"t":"2026-07-21T04:00:00Z","v":13143048,"vw":1.800515},{"c":1.93,"h":2.05,"l":1.85,"n":26693,"o":1.86,"t":"2026-07-22T04:00:00Z","v":18320282,"vw":1.966473},{"c":1.905,"h":2.035,"l":1.88,"n":28608,"o":1.9,"t":"2026-07-23T04:00:00Z","v":17747079,"vw":1.962714},{"c":1.81,"h":1.9,"l":1.78,"n":24852,"o":1.9,"t":"2026-07-24T04:00:00Z","v":12123557,"vw":1.829032},{"c":2,"h":2.02,"l":1.8,"n":28242,"o":1.8,"t":"2026-07-27T04:00:00Z","v":18129501,"vw":1.944196},{"c":1.765,"h":2.03,"l":1.76,"n":37167,"o":1.89,"t":"2026-07-28T04:00:00Z","v":19514132,"vw":1.863164},{"c":1.67,"h":1.76,"l":1.56,"n":35446,"o":1.76,"t":"2026-07-29T04:00:00Z","v":25104782,"vw":1.647764},{"c":1.655,"h":1.71,"l":1.63,"n":20752,"o":1.7,"t":"2026-07-30T04:00:00Z","v":9013128,"vw":1.667589},{"c":1.585,"h":1.68,"l":1.55,"n":48805,"o":1.67,"t":"2026-07-31T04:00:00Z","v":23904821,"vw":1.58633},{"c":1.53,"h":1.5865,"l":1.48,"n":67171,"o":1.56,"t":"2026-08-03T04:00:00Z","v":25977047,"vw":1.516441},{"c":1.51,"h":1.585,"l":1.49,"n":62151,"o":1.58,"t":"2026-08-04T04:00:00Z","v":40060585,"vw":1.521182},{"c":1.56,"h":1.57,"l":1.45,"n":59096,"o":1.5,"t":"2026-08-05T04:00:00Z","v":26594561,"vw":1.533529},{"c":2.02,"h":2.19,"l":1.63,"n":233331,"o":1.82,"t":"2026-08-06T04:00:00Z","v":155744367,"vw":1.93295},{"c":2.27,"h":2.49,"l":2.13,"n":357539,"o":2.44,"t":"2026-08-07T04:00:00Z","v":226513951,"vw":2.303451},{"c":2.12,"h":2.58,"l":2.04,"n":118453,"o":2.15,"t":"2026-08-10T04:00:00Z","v":74531485,"vw":2.263065},{"c":2.45,"h":2.74,"l":2.1,"n":164343,"o":2.105,"t":"2026-08-11T04:00:00Z","v":116102763,"vw":2.513716},{"c":2.8,"h":2.855,"l":2.38,"n":115599,"o":2.475,"t":"2026-08-12T04:00:00Z","v":79093062,"vw":2.647292},{"c":2.345,"h":2.945,"l":2.2701,"n":146545,"o":2.68,"t":"2026-08-13T04:00:00Z","v":116273034,"vw":2.585461},{"c":2.24,"h":2.465,"l":2.21,"n":75981,"o":2.44,"t":"2026-08-14T04:00:00Z","v":37131586,"vw":2.309227},{"c":2.16,"h":2.29,"l":2.125,"n":42127,"o":2.21,"t":"2026-08-17T04:00:00Z","v":26106284,"vw":2.192389},{"c":2.08,"h":2.14,"l":2.04,"n":35612,"o":2.115,"t":"2026-08-18T04:00:00Z","v":18885966,"vw":2.079664},{"c":2.16,"h":2.205,"l":2.02,"n":35888,"o":2.078,"t":"2026-08-19T04:00:00Z","v":24373809,"vw":2.127918},{"c":2.09,"h":2.15,"l":2.02,"n":29749,"o":2.13,"t":"2026-08-20T04:00:00Z","v":17886093,"vw":2.076008},{"c":2.25,"h":2.3,"l":2.075,"n":36255,"o":2.08,"t":"2026-08-21T04:00:00Z","v":27724128,"vw":2.232335},{"c":2.19,"h":2.35,"l":2.18,"n":40959,"o":2.25,"t":"2026-08-24T04:00:00Z","v":18273631,"vw":2.253563},{"c":2.23,"h":2.25,"l":2.145,"n":29205,"o":2.215,"t":"2026-08-25T04:00:00Z","v":12960349,"vw":2.208725},{"c":2.09,"h":2.2763,"l":2.09,"n":30114,"o":2.23,"t":"2026-08-26T04:00:00Z","v":15105463,"vw":2.143276},{"c":2.04,"h":2.14,"l":2.03,"n":35861,"o":2.095,"t":"2026-08-27T04:00:00Z","v":16334883,"vw":2.075943},{"c":2.14,"h":2.205,"l":2.01,"n":38627,"o":2.038,"t":"2026-08-28T04:00:00Z","v":19676350,"vw":2.126318},{"c":2.27,"h":2.29,"l":2.09,"n":41755,"o":2.12,"t":"2026-08-31T04:00:00Z","v":23481425,"vw":2.203867},{"c":2.24,"h":2.26,"l":2.16,"n":35753,"o":2.249,"t":"2026-09-01T04:00:00Z","v":15339418,"vw":2.211087},{"c":2.31,"h":2.43,"l":2.24,"n":41996,"o":2.26,"t":"2026-09-02T04:00:00Z","v":23352362,"vw":2.355104},{"c":2.27,"h":2.3639,"l":2.165,"n":32104,"o":2.31,"t":"2026-09-03T04:00:00Z","v":13952069,"vw":2.24951},{"c":2.3,"h":2.32,"l":2.24,"n":21171,"o":2.28,"t":"2026-09-04T04:00:00Z","v":8709120,"vw":2.295051},{"c":2.185,"h":2.305,"l":2.17,"n":26049,"o":2.3,"t":"2026-09-08T04:00:00Z","v":11475076,"vw":2.198142},{"c":2.07,"h":2.18,"l":2.06,"n":23323,"o":2.16,"t":"2026-09-09T04:00:00Z","v":12596053,"vw":2.09084},{"c":2.05,"h":2.11,"l":2.03,"n":18190,"o":2.04,"t":"2026-09-10T04:00:00Z","v":7187842,"vw":2.07011},{"c":2.04,"h":2.08,"l":2.01,"n":26858,"o":2.07,"t":"2026-09-11T04:00:00Z","v":10845824,"vw":2.04473},{"c":1.97,"h":2.0699,"l":1.92,"n":28741,"o":2.01,"t":"2026-09-14T04:00:00Z","v":18020809,"vw":1.971648},{"c":1.93,"h":2,"l":1.91,"n":26278,"o":1.965,"t":"2026-09-15T04:00:00Z","v":15435146,"vw":1.950449},{"c":1.88,"h":1.935,"l":1.84,"n":23357,"o":1.935,"t":"2026-09-16T04:00:00Z","v":12330280,"vw":1.87587},{"c":1.86,"h":1.95,"l":1.83,"n":30099,"o":1.93,"t":"2026-09-17T04:00:00Z","v":13687222,"vw":1.867376},{"c":1.82,"h":1.85,"l":1.7648,"n":27188,"o":1.84,"t":"2026-09-18T04:00:00Z","v":16966630,"vw":1.815491},{"c":1.85,"h":1.87,"l":1.79,"n":22924,"o":1.835,"t":"2026-09-21T04:00:00Z","v":9981196,"vw":1.836887},{"c":1.85,"h":1.905,"l":1.85,"n":25767,"o":1.88,"t":"2026-09-22T04:00:00Z","v":11804475,"vw":1.867287},{"c":1.74,"h":1.8385,"l":1.74,"n":25519,"o":1.83,"t":"2026-09-23T04:00:00Z","v":12429738,"vw":1.764467},{"c":1.755,"h":1.79,"l":1.71,"n":27205,"o":1.72,"t":"2026-09-24T04:00:00Z","v":9475922,"vw":1.754554},{"c":1.74,"h":1.78,"l":1.72,"n":23728,"o":1.77,"t":"2026-09-25T04:00:00Z","v":9098289,"vw":1.740735},{"c":1.69,"h":1.76,"l":1.68,"n":26385,"o":1.73,"t":"2026-09-28T04:00:00Z","v":9239941,"vw":1.7091},{"c":1.68,"h":1.73,"l":1.68,"n":25187,"o":1.7,"t":"2026-09-29T04:00:00Z","v":10273397,"vw":1.700608},{"c":1.67,"h":1.74,"l":1.65,"n":33525,"o":1.69,"t":"2026-09-30T04:00:00Z","v":13468906,"vw":1.691066},{"c":1.73,"h":1.8,"l":1.63,"n":26061,"o":1.66,"t":"2026-10-01T04:00:00Z","v":15332891,"vw":1.730817},{"c":1.76,"h":1.79,"l":1.72,"n":35847,"o":1.78,"t":"2026-10-02T04:00:00Z","v":18585389,"vw":1.753613},{"c":1.79,"h":1.84,"l":1.715,"n":35264,"o":1.785,"t":"2026-10-05T04:00:00Z","v":15663063,"vw":1.786863},{"c":2.06,"h":2.12,"l":1.8,"n":65499,"o":1.815,"t":"2026-10-06T04:00:00Z","v":43545449,"vw":2.02639},{"c":2.07,"h":2.24,"l":1.95,"n":73275,"o":2.05,"t":"2026-10-07T04:00:00Z","v":54077405,"vw":2.120152},{"c":1.96,"h":2.02,"l":1.9,"n":43785,"o":2.01,"t":"2026-10-08T04:00:00Z","v":22178119,"vw":1.961473},{"c":1.92,"h":1.99,"l":1.85,"n":31999,"o":1.99,"t":"2026-10-09T04:00:00Z","v":13910312,"vw":1.894432},{"c":1.85,"h":1.9,"l":1.82,"n":22149,"o":1.9,"t":"2026-10-12T04:00:00Z","v":10230110,"vw":1.84961},{"c":1.92,"h":1.97,"l":1.81,"n":35419,"o":1.85,"t":"2026-10-13T04:00:00Z","v":14111704,"vw":1.905259},{"c":1.85,"h":1.95,"l":1.78,"n":30353,"o":1.895,"t":"2026-10-14T04:00:00Z","v":14846695,"vw":1.839666},{"c":1.83,"h":2,"l":1.81,"n":41313,"o":1.81,"t":"2026-10-15T04:00:00Z","v":15104132,"vw":1.91184},{"c":1.73,"h":1.85,"l":1.72,"n":26812,"o":1.84,"t":"2026-10-16T04:00:00Z","v":12409937,"vw":1.764015},{"c":1.84,"h":1.85,"l":1.68,"n":33583,"o":1.75,"t":"2026-10-19T04:00:00Z","v":13755500,"vw":1.757037},{"c":1.92,"h":2.18,"l":1.88,"n":84646,"o":2.1,"t":"2026-10-20T04:00:00Z","v":48559662,"vw":2.015433},{"c":1.9598,"h":1.99,"l":1.87,"n":20346,"o":1.93,"t":"2026-10-21T04:00:00Z","v":11911132,"vw":1.923461}],"volatilityBars":[{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-14T08:00:00Z","v":1241,"vw":1.92},{"c":1.92,"h":1.92,"l":1.91,"n":2,"o":1.91,"t":"2026-10-14T08:15:00Z","v":500,"vw":1.91244},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-14T08:30:00Z","v":1098,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-14T09:00:00Z","v":160,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-14T09:15:00Z","v":983,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-14T10:00:00Z","v":1200,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-14T10:30:00Z","v":560,"vw":1.91},{"c":1.9,"h":1.91,"l":1.9,"n":2,"o":1.91,"t":"2026-10-14T10:45:00Z","v":800,"vw":1.90125},{"c":1.9008,"h":1.91,"l":1.9,"n":14,"o":1.9002,"t":"2026-10-14T11:00:00Z","v":51717,"vw":1.900718},{"c":1.9,"h":1.902,"l":1.9,"n":7,"o":1.9,"t":"2026-10-14T11:15:00Z","v":5584,"vw":1.901818},{"c":1.9015,"h":1.9017,"l":1.9,"n":3,"o":1.9017,"t":"2026-10-14T11:30:00Z","v":10833,"vw":1.901474},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-14T11:45:00Z","v":720,"vw":1.91},{"c":1.9017,"h":1.91,"l":1.9001,"n":14,"o":1.91,"t":"2026-10-14T12:00:00Z","v":12647,"vw":1.905233},{"c":1.9014,"h":1.9014,"l":1.9,"n":2,"o":1.9,"t":"2026-10-14T12:15:00Z","v":2649,"vw":1.901347},{"c":1.87,"h":1.9,"l":1.86,"n":68,"o":1.9,"t":"2026-10-14T12:30:00Z","v":32271,"vw":1.884726},{"c":1.87,"h":1.88,"l":1.86,"n":74,"o":1.86,"t":"2026-10-14T12:45:00Z","v":66241,"vw":1.869121},{"c":1.86,"h":1.87,"l":1.8514,"n":135,"o":1.8601,"t":"2026-10-14T13:00:00Z","v":47187,"vw":1.860172},{"c":1.9,"h":1.91,"l":1.86,"n":180,"o":1.86,"t":"2026-10-14T13:15:00Z","v":34431,"vw":1.885595},{"c":1.9299,"h":1.95,"l":1.89,"n":1605,"o":1.895,"t":"2026-10-14T13:30:00Z","v":872446,"vw":1.919868},{"c":1.875,"h":1.935,"l":1.87,"n":927,"o":1.925,"t":"2026-10-14T13:45:00Z","v":416876,"vw":1.911597},{"c":1.875,"h":1.8858,"l":1.86,"n":1322,"o":1.8701,"t":"2026-10-14T14:00:00Z","v":835045,"vw":1.870136},{"c":1.8761,"h":1.88,"l":1.87,"n":834,"o":1.875,"t":"2026-10-14T14:15:00Z","v":447369,"vw":1.87571},{"c":1.865,"h":1.88,"l":1.85,"n":1122,"o":1.8701,"t":"2026-10-14T14:30:00Z","v":575798,"vw":1.863463},{"c":1.865,"h":1.8799,"l":1.86,"n":1013,"o":1.86,"t":"2026-10-14T14:45:00Z","v":260258,"vw":1.868558},{"c":1.845,"h":1.87,"l":1.84,"n":975,"o":1.865,"t":"2026-10-14T15:00:00Z","v":564105,"vw":1.848345},{"c":1.8499,"h":1.86,"l":1.84,"n":541,"o":1.845,"t":"2026-10-14T15:15:00Z","v":573661,"vw":1.848016},{"c":1.85,"h":1.855,"l":1.84,"n":1109,"o":1.845,"t":"2026-10-14T15:30:00Z","v":460224,"vw":1.844518},{"c":1.835,"h":1.86,"l":1.83,"n":837,"o":1.85,"t":"2026-10-14T15:45:00Z","v":458930,"vw":1.838927},{"c":1.8247,"h":1.84,"l":1.82,"n":1023,"o":1.835,"t":"2026-10-14T16:00:00Z","v":422804,"vw":1.829717},{"c":1.805,"h":1.825,"l":1.8,"n":3078,"o":1.82,"t":"2026-10-14T16:15:00Z","v":1021802,"vw":1.812741},{"c":1.7942,"h":1.82,"l":1.79,"n":1473,"o":1.8099,"t":"2026-10-14T16:30:00Z","v":922999,"vw":1.803016},{"c":1.795,"h":1.81,"l":1.78,"n":1323,"o":1.795,"t":"2026-10-14T16:45:00Z","v":783558,"vw":1.793292},{"c":1.795,"h":1.8,"l":1.79,"n":504,"o":1.795,"t":"2026-10-14T17:00:00Z","v":159068,"vw":1.798044},{"c":1.795,"h":1.8,"l":1.785,"n":562,"o":1.795,"t":"2026-10-14T17:15:00Z","v":307722,"vw":1.792458},{"c":1.8079,"h":1.81,"l":1.79,"n":546,"o":1.795,"t":"2026-10-14T17:30:00Z","v":153567,"vw":1.797351},{"c":1.79,"h":1.81,"l":1.79,"n":637,"o":1.81,"t":"2026-10-14T17:45:00Z","v":168244,"vw":1.802185},{"c":1.805,"h":1.81,"l":1.79,"n":781,"o":1.795,"t":"2026-10-14T18:00:00Z","v":324955,"vw":1.795787},{"c":1.81,"h":1.8101,"l":1.8,"n":586,"o":1.805,"t":"2026-10-14T18:15:00Z","v":234970,"vw":1.806385},{"c":1.8001,"h":1.81,"l":1.8,"n":575,"o":1.81,"t":"2026-10-14T18:30:00Z","v":142735,"vw":1.804747},{"c":1.805,"h":1.81,"l":1.8,"n":1187,"o":1.8015,"t":"2026-10-14T18:45:00Z","v":275399,"vw":1.804818},{"c":1.8,"h":1.81,"l":1.8,"n":683,"o":1.805,"t":"2026-10-14T19:00:00Z","v":153661,"vw":1.804815},{"c":1.83,"h":1.83,"l":1.8,"n":874,"o":1.81,"t":"2026-10-14T19:15:00Z","v":324587,"vw":1.817166},{"c":1.845,"h":1.85,"l":1.81,"n":1833,"o":1.82,"t":"2026-10-14T19:30:00Z","v":691934,"vw":1.825517},{"c":1.855,"h":1.86,"l":1.82,"n":3628,"o":1.84,"t":"2026-10-14T19:45:00Z","v":1604258,"vw":1.840938},{"c":1.84,"h":1.86,"l":1.84,"n":61,"o":1.85,"t":"2026-10-14T20:00:00Z","v":1364953,"vw":1.849986},{"c":1.85,"h":1.85,"l":1.84,"n":9,"o":1.841,"t":"2026-10-14T20:15:00Z","v":1131,"vw":1.842175},{"c":1.84,"h":1.8494,"l":1.84,"n":6,"o":1.849,"t":"2026-10-14T20:30:00Z","v":2335,"vw":1.841209},{"c":1.84,"h":1.85,"l":1.84,"n":4,"o":1.85,"t":"2026-10-14T20:45:00Z","v":2590,"vw":1.846667},{"c":1.8415,"h":1.8415,"l":1.84,"n":2,"o":1.84,"t":"2026-10-14T21:00:00Z","v":8726,"vw":1.840086},{"c":1.8415,"h":1.8415,"l":1.84,"n":8,"o":1.84,"t":"2026-10-14T21:15:00Z","v":4150,"vw":1.840837},{"c":1.8406,"h":1.8406,"l":1.8406,"n":1,"o":1.8406,"t":"2026-10-14T21:30:00Z","v":120,"vw":1.8406},{"c":1.842,"h":1.842,"l":1.84,"n":7,"o":1.842,"t":"2026-10-14T21:45:00Z","v":5403,"vw":1.841592},{"c":1.84,"h":1.84,"l":1.84,"n":11,"o":1.84,"t":"2026-10-14T22:00:00Z","v":775,"vw":1.84},{"c":1.8403,"h":1.8406,"l":1.84,"n":3,"o":1.84,"t":"2026-10-14T22:15:00Z","v":644,"vw":1.840334},{"c":1.8415,"h":1.8494,"l":1.8415,"n":5,"o":1.8494,"t":"2026-10-14T22:30:00Z","v":981,"vw":1.846269},{"c":1.845,"h":1.845,"l":1.8415,"n":2,"o":1.8415,"t":"2026-10-14T22:45:00Z","v":6000,"vw":1.842083},{"c":1.8415,"h":1.8415,"l":1.8415,"n":1,"o":1.8415,"t":"2026-10-14T23:00:00Z","v":1000,"vw":1.8415},{"c":1.8307,"h":1.84,"l":1.8307,"n":21,"o":1.84,"t":"2026-10-14T23:15:00Z","v":1020,"vw":1.832901},{"c":1.84,"h":1.84,"l":1.83,"n":8,"o":1.84,"t":"2026-10-14T23:30:00Z","v":6092,"vw":1.835881},{"c":1.8315,"h":1.84,"l":1.8302,"n":8,"o":1.84,"t":"2026-10-14T23:45:00Z","v":11154,"vw":1.830596},{"c":1.83,"h":1.83,"l":1.81,"n":13,"o":1.83,"t":"2026-10-15T08:00:00Z","v":2269,"vw":1.828591},{"c":1.8316,"h":1.84,"l":1.8316,"n":8,"o":1.84,"t":"2026-10-15T09:00:00Z","v":1154,"vw":1.839248},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T09:30:00Z","v":1822,"vw":1.83},{"c":1.8304,"h":1.8304,"l":1.8304,"n":1,"o":1.8304,"t":"2026-10-15T10:00:00Z","v":100,"vw":1.8304},{"c":1.8396,"h":1.8396,"l":1.8303,"n":2,"o":1.8303,"t":"2026-10-15T10:15:00Z","v":699,"vw":1.836952},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-15T10:45:00Z","v":200,"vw":1.84},{"c":1.8314,"h":1.84,"l":1.83,"n":24,"o":1.84,"t":"2026-10-15T11:00:00Z","v":2980,"vw":1.830902},{"c":1.8385,"h":1.84,"l":1.83,"n":6,"o":1.8314,"t":"2026-10-15T11:15:00Z","v":10720,"vw":1.839237},{"c":1.8324,"h":1.841,"l":1.8324,"n":12,"o":1.8385,"t":"2026-10-15T11:45:00Z","v":3043,"vw":1.839042},{"c":1.842,"h":1.85,"l":1.842,"n":8,"o":1.85,"t":"2026-10-15T12:15:00Z","v":981,"vw":1.849179},{"c":1.83,"h":1.8413,"l":1.83,"n":82,"o":1.8413,"t":"2026-10-15T12:30:00Z","v":2242,"vw":1.83325},{"c":1.83,"h":1.83,"l":1.83,"n":6,"o":1.83,"t":"2026-10-15T12:45:00Z","v":20649,"vw":1.83},{"c":1.84,"h":1.84,"l":1.8315,"n":4,"o":1.84,"t":"2026-10-15T13:00:00Z","v":12700,"vw":1.835315},{"c":1.81,"h":1.835,"l":1.81,"n":100,"o":1.8319,"t":"2026-10-15T13:15:00Z","v":29208,"vw":1.829987},{"c":1.845,"h":1.85,"l":1.81,"n":1228,"o":1.81,"t":"2026-10-15T13:30:00Z","v":555543,"vw":1.827443},{"c":1.865,"h":1.88,"l":1.83,"n":850,"o":1.845,"t":"2026-10-15T13:45:00Z","v":299151,"vw":1.853255},{"c":1.915,"h":1.925,"l":1.86,"n":1210,"o":1.865,"t":"2026-10-15T14:00:00Z","v":649691,"vw":1.898976},{"c":1.885,"h":1.92,"l":1.88,"n":1275,"o":1.92,"t":"2026-10-15T14:15:00Z","v":383697,"vw":1.905017},{"c":1.895,"h":1.9,"l":1.875,"n":864,"o":1.885,"t":"2026-10-15T14:30:00Z","v":225210,"vw":1.884284},{"c":1.9117,"h":1.918,"l":1.89,"n":930,"o":1.8919,"t":"2026-10-15T14:45:00Z","v":229747,"vw":1.900047},{"c":1.92,"h":1.93,"l":1.9,"n":2554,"o":1.915,"t":"2026-10-15T15:00:00Z","v":838645,"vw":1.920985},{"c":1.9117,"h":1.93,"l":1.91,"n":4044,"o":1.92,"t":"2026-10-15T15:15:00Z","v":779504,"vw":1.917904},{"c":1.94,"h":1.95,"l":1.91,"n":2222,"o":1.9101,"t":"2026-10-15T15:30:00Z","v":1243808,"vw":1.933116},{"c":1.9848,"h":2,"l":1.94,"n":1992,"o":1.95,"t":"2026-10-15T15:45:00Z","v":1049192,"vw":1.972351},{"c":1.965,"h":2,"l":1.96,"n":1266,"o":1.985,"t":"2026-10-15T16:00:00Z","v":596194,"vw":1.981133},{"c":1.965,"h":1.98,"l":1.96,"n":860,"o":1.965,"t":"2026-10-15T16:15:00Z","v":269672,"vw":1.969189},{"c":1.965,"h":1.98,"l":1.96,"n":2244,"o":1.9601,"t":"2026-10-15T16:30:00Z","v":698872,"vw":1.969551},{"c":1.955,"h":1.97,"l":1.95,"n":1430,"o":1.97,"t":"2026-10-15T16:45:00Z","v":346250,"vw":1.954041},{"c":1.955,"h":1.96,"l":1.95,"n":1206,"o":1.96,"t":"2026-10-15T17:00:00Z","v":275360,"vw":1.952326},{"c":1.95,"h":1.96,"l":1.95,"n":1002,"o":1.955,"t":"2026-10-15T17:15:00Z","v":137626,"vw":1.952436},{"c":1.96,"h":1.97,"l":1.945,"n":1327,"o":1.955,"t":"2026-10-15T17:30:00Z","v":370715,"vw":1.953109},{"c":1.95,"h":1.965,"l":1.95,"n":2445,"o":1.9624,"t":"2026-10-15T17:45:00Z","v":355594,"vw":1.953246},{"c":1.95,"h":1.96,"l":1.945,"n":1999,"o":1.95,"t":"2026-10-15T18:00:00Z","v":487876,"vw":1.950976},{"c":1.945,"h":1.96,"l":1.92,"n":1775,"o":1.9527,"t":"2026-10-15T18:15:00Z","v":764131,"vw":1.939591},{"c":1.925,"h":1.9474,"l":1.92,"n":631,"o":1.945,"t":"2026-10-15T18:30:00Z","v":274108,"vw":1.930242},{"c":1.9079,"h":1.93,"l":1.9001,"n":1370,"o":1.925,"t":"2026-10-15T18:45:00Z","v":293964,"vw":1.917526},{"c":1.885,"h":1.91,"l":1.885,"n":1013,"o":1.905,"t":"2026-10-15T19:00:00Z","v":405424,"vw":1.89893},{"c":1.87,"h":1.885,"l":1.86,"n":1082,"o":1.885,"t":"2026-10-15T19:15:00Z","v":589474,"vw":1.874766},{"c":1.8697,"h":1.88,"l":1.86,"n":955,"o":1.87,"t":"2026-10-15T19:30:00Z","v":255410,"vw":1.869692},{"c":1.83,"h":1.88,"l":1.83,"n":2926,"o":1.865,"t":"2026-10-15T19:45:00Z","v":1644652,"vw":1.847118},{"c":1.83,"h":1.85,"l":1.83,"n":67,"o":1.83,"t":"2026-10-15T20:00:00Z","v":862815,"vw":1.830316},{"c":1.85,"h":1.85,"l":1.83,"n":8,"o":1.8499,"t":"2026-10-15T20:15:00Z","v":9837,"vw":1.847956},{"c":1.85,"h":1.85,"l":1.83,"n":15,"o":1.849,"t":"2026-10-15T20:30:00Z","v":14475,"vw":1.84228},{"c":1.8401,"h":1.85,"l":1.8401,"n":11,"o":1.85,"t":"2026-10-15T20:45:00Z","v":11544,"vw":1.847689},{"c":1.849,"h":1.85,"l":1.8415,"n":5,"o":1.8485,"t":"2026-10-15T21:00:00Z","v":6977,"vw":1.846611},{"c":1.8497,"h":1.85,"l":1.84,"n":19,"o":1.8494,"t":"2026-10-15T21:15:00Z","v":48995,"vw":1.849631},{"c":1.85,"h":1.85,"l":1.8403,"n":11,"o":1.8407,"t":"2026-10-15T21:30:00Z","v":15171,"vw":1.849172},{"c":1.8493,"h":1.8493,"l":1.84,"n":7,"o":1.84,"t":"2026-10-15T22:00:00Z","v":6005,"vw":1.843343},{"c":1.8407,"h":1.8407,"l":1.8407,"n":1,"o":1.8407,"t":"2026-10-15T22:15:00Z","v":1000,"vw":1.8407},{"c":1.848,"h":1.85,"l":1.8406,"n":8,"o":1.842,"t":"2026-10-15T22:30:00Z","v":1242,"vw":1.844247},{"c":1.85,"h":1.85,"l":1.849,"n":6,"o":1.85,"t":"2026-10-15T22:45:00Z","v":2010,"vw":1.849949},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-15T23:00:00Z","v":3938,"vw":1.85},{"c":1.86,"h":1.86,"l":1.8592,"n":2,"o":1.8592,"t":"2026-10-15T23:15:00Z","v":1550,"vw":1.859716},{"c":1.8598,"h":1.8598,"l":1.85,"n":4,"o":1.85,"t":"2026-10-15T23:30:00Z","v":2799,"vw":1.856999},{"c":1.86,"h":1.86,"l":1.842,"n":15,"o":1.8589,"t":"2026-10-15T23:45:00Z","v":4548,"vw":1.856588},{"c":1.86,"h":1.86,"l":1.86,"n":12,"o":1.86,"t":"2026-10-16T08:00:00Z","v":589,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-16T08:15:00Z","v":200,"vw":1.86},{"c":1.87,"h":1.87,"l":1.86,"n":6,"o":1.86,"t":"2026-10-16T08:45:00Z","v":1003,"vw":1.86166},{"c":1.85,"h":1.87,"l":1.85,"n":19,"o":1.87,"t":"2026-10-16T09:00:00Z","v":1518,"vw":1.861575},{"c":1.86,"h":1.87,"l":1.86,"n":5,"o":1.87,"t":"2026-10-16T09:15:00Z","v":353,"vw":1.863448},{"c":1.86,"h":1.86,"l":1.86,"n":13,"o":1.86,"t":"2026-10-16T09:30:00Z","v":1218,"vw":1.86},{"c":1.8599,"h":1.8599,"l":1.8599,"n":2,"o":1.8599,"t":"2026-10-16T10:15:00Z","v":161,"vw":1.8599},{"c":1.8599,"h":1.8599,"l":1.8599,"n":1,"o":1.8599,"t":"2026-10-16T10:45:00Z","v":150,"vw":1.8599},{"c":1.8586,"h":1.8586,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T11:00:00Z","v":264,"vw":1.854235},{"c":1.8588,"h":1.86,"l":1.85,"n":3,"o":1.86,"t":"2026-10-16T11:15:00Z","v":2750,"vw":1.857055},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T11:30:00Z","v":400,"vw":1.85},{"c":1.85,"h":1.85,"l":1.84,"n":16,"o":1.85,"t":"2026-10-16T11:45:00Z","v":5951,"vw":1.849624},{"c":1.8568,"h":1.86,"l":1.85,"n":6,"o":1.85,"t":"2026-10-16T12:00:00Z","v":4883,"vw":1.858479},{"c":1.842,"h":1.845,"l":1.84,"n":11,"o":1.84,"t":"2026-10-16T12:15:00Z","v":13422,"vw":1.841952},{"c":1.84,"h":1.85,"l":1.84,"n":18,"o":1.85,"t":"2026-10-16T12:30:00Z","v":10876,"vw":1.849019},{"c":1.8415,"h":1.8497,"l":1.84,"n":23,"o":1.845,"t":"2026-10-16T12:45:00Z","v":13670,"vw":1.842896},{"c":1.8427,"h":1.85,"l":1.84,"n":9,"o":1.8415,"t":"2026-10-16T13:00:00Z","v":8200,"vw":1.842476},{"c":1.85,"h":1.86,"l":1.84,"n":13,"o":1.8401,"t":"2026-10-16T13:15:00Z","v":6265,"vw":1.848887},{"c":1.8401,"h":1.85,"l":1.81,"n":986,"o":1.84,"t":"2026-10-16T13:30:00Z","v":709688,"vw":1.833194},{"c":1.8295,"h":1.8499,"l":1.82,"n":699,"o":1.84,"t":"2026-10-16T13:45:00Z","v":237751,"vw":1.831435},{"c":1.8,"h":1.83,"l":1.8,"n":767,"o":1.8201,"t":"2026-10-16T14:00:00Z","v":437539,"vw":1.814358},{"c":1.77,"h":1.81,"l":1.77,"n":964,"o":1.8039,"t":"2026-10-16T14:15:00Z","v":778474,"vw":1.789278},{"c":1.775,"h":1.78,"l":1.77,"n":556,"o":1.77,"t":"2026-10-16T14:30:00Z","v":266224,"vw":1.776217},{"c":1.785,"h":1.81,"l":1.77,"n":1180,"o":1.775,"t":"2026-10-16T14:45:00Z","v":1051917,"vw":1.790214},{"c":1.7972,"h":1.8,"l":1.77,"n":966,"o":1.788,"t":"2026-10-16T15:00:00Z","v":350422,"vw":1.779671},{"c":1.81,"h":1.825,"l":1.79,"n":1013,"o":1.79,"t":"2026-10-16T15:15:00Z","v":566075,"vw":1.81347},{"c":1.7825,"h":1.8197,"l":1.78,"n":970,"o":1.81,"t":"2026-10-16T15:30:00Z","v":333078,"vw":1.793053},{"c":1.7799,"h":1.79,"l":1.77,"n":1022,"o":1.78,"t":"2026-10-16T15:45:00Z","v":214129,"vw":1.780205},{"c":1.762,"h":1.78,"l":1.76,"n":1060,"o":1.775,"t":"2026-10-16T16:00:00Z","v":599404,"vw":1.769008},{"c":1.755,"h":1.77,"l":1.75,"n":926,"o":1.76,"t":"2026-10-16T16:15:00Z","v":476280,"vw":1.759409},{"c":1.745,"h":1.76,"l":1.73,"n":1571,"o":1.76,"t":"2026-10-16T16:30:00Z","v":686783,"vw":1.741625},{"c":1.745,"h":1.75,"l":1.74,"n":694,"o":1.7499,"t":"2026-10-16T16:45:00Z","v":239869,"vw":1.746237},{"c":1.735,"h":1.7499,"l":1.73,"n":744,"o":1.7499,"t":"2026-10-16T17:00:00Z","v":309959,"vw":1.734932},{"c":1.735,"h":1.74,"l":1.73,"n":1025,"o":1.735,"t":"2026-10-16T17:15:00Z","v":303844,"vw":1.732106},{"c":1.74,"h":1.7469,"l":1.73,"n":857,"o":1.735,"t":"2026-10-16T17:30:00Z","v":313647,"vw":1.737009},{"c":1.74,"h":1.75,"l":1.735,"n":1361,"o":1.7376,"t":"2026-10-16T17:45:00Z","v":340384,"vw":1.74214},{"c":1.735,"h":1.74,"l":1.72,"n":835,"o":1.74,"t":"2026-10-16T18:00:00Z","v":355638,"vw":1.731657},{"c":1.73,"h":1.74,"l":1.72,"n":1437,"o":1.735,"t":"2026-10-16T18:15:00Z","v":376431,"vw":1.730608},{"c":1.73,"h":1.73,"l":1.72,"n":718,"o":1.7201,"t":"2026-10-16T18:30:00Z","v":359837,"vw":1.724402},{"c":1.725,"h":1.73,"l":1.72,"n":1551,"o":1.7272,"t":"2026-10-16T18:45:00Z","v":373605,"vw":1.721945},{"c":1.74,"h":1.74,"l":1.72,"n":988,"o":1.72,"t":"2026-10-16T19:00:00Z","v":429255,"vw":1.728888},{"c":1.735,"h":1.74,"l":1.73,"n":512,"o":1.74,"t":"2026-10-16T19:15:00Z","v":206717,"vw":1.736647},{"c":1.735,"h":1.74,"l":1.72,"n":1072,"o":1.735,"t":"2026-10-16T19:30:00Z","v":395727,"vw":1.730909},{"c":1.745,"h":1.75,"l":1.73,"n":1797,"o":1.735,"t":"2026-10-16T19:45:00Z","v":1007628,"vw":1.737029},{"c":1.7315,"h":1.75,"l":1.73,"n":30,"o":1.73,"t":"2026-10-16T20:00:00Z","v":504585,"vw":1.730031},{"c":1.74,"h":1.74,"l":1.73,"n":5,"o":1.74,"t":"2026-10-16T20:15:00Z","v":11365,"vw":1.731061},{"c":1.73,"h":1.74,"l":1.73,"n":19,"o":1.74,"t":"2026-10-16T20:30:00Z","v":33461,"vw":1.737721},{"c":1.748,"h":1.75,"l":1.74,"n":18,"o":1.74,"t":"2026-10-16T20:45:00Z","v":11740,"vw":1.742051},{"c":1.74,"h":1.75,"l":1.74,"n":2,"o":1.75,"t":"2026-10-16T21:00:00Z","v":350,"vw":1.747143},{"c":1.7499,"h":1.7499,"l":1.74,"n":2,"o":1.74,"t":"2026-10-16T21:30:00Z","v":2420,"vw":1.748182},{"c":1.73,"h":1.75,"l":1.73,"n":64,"o":1.75,"t":"2026-10-16T21:45:00Z","v":21135,"vw":1.736269},{"c":1.73,"h":1.74,"l":1.73,"n":6,"o":1.7315,"t":"2026-10-16T22:00:00Z","v":5911,"vw":1.731186},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-16T22:15:00Z","v":249,"vw":1.74},{"c":1.73,"h":1.74,"l":1.73,"n":6,"o":1.7385,"t":"2026-10-16T22:30:00Z","v":3901,"vw":1.737923},{"c":1.73,"h":1.74,"l":1.73,"n":2,"o":1.74,"t":"2026-10-16T22:45:00Z","v":15500,"vw":1.730323},{"c":1.7318,"h":1.7318,"l":1.7318,"n":1,"o":1.7318,"t":"2026-10-16T23:00:00Z","v":1000,"vw":1.7318},{"c":1.732,"h":1.74,"l":1.732,"n":8,"o":1.74,"t":"2026-10-16T23:15:00Z","v":317,"vw":1.734754},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-16T23:30:00Z","v":255,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":33,"o":1.74,"t":"2026-10-16T23:45:00Z","v":2660,"vw":1.74},{"c":1.75,"h":1.77,"l":1.75,"n":18,"o":1.75,"t":"2026-10-19T08:00:00Z","v":8333,"vw":1.754514},{"c":1.76,"h":1.76,"l":1.75,"n":6,"o":1.75,"t":"2026-10-19T08:15:00Z","v":3757,"vw":1.752684},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T08:30:00Z","v":150,"vw":1.76},{"c":1.7681,"h":1.7681,"l":1.768,"n":4,"o":1.768,"t":"2026-10-19T08:45:00Z","v":5941,"vw":1.768016},{"c":1.75,"h":1.7693,"l":1.75,"n":4,"o":1.76,"t":"2026-10-19T09:00:00Z","v":7500,"vw":1.764913},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-19T09:45:00Z","v":781,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T10:00:00Z","v":100,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T10:15:00Z","v":100,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T10:45:00Z","v":5000,"vw":1.76},{"c":1.75,"h":1.76,"l":1.75,"n":23,"o":1.76,"t":"2026-10-19T11:00:00Z","v":74522,"vw":1.7596},{"c":1.75,"h":1.752,"l":1.75,"n":4,"o":1.75,"t":"2026-10-19T11:15:00Z","v":1210,"vw":1.750833},{"c":1.7401,"h":1.7589,"l":1.74,"n":28,"o":1.75,"t":"2026-10-19T11:30:00Z","v":168140,"vw":1.742218},{"c":1.75,"h":1.76,"l":1.74,"n":11,"o":1.75,"t":"2026-10-19T11:45:00Z","v":11585,"vw":1.74618},{"c":1.75,"h":1.7589,"l":1.75,"n":8,"o":1.7589,"t":"2026-10-19T12:00:00Z","v":7371,"vw":1.751707},{"c":1.75,"h":1.76,"l":1.74,"n":9,"o":1.75,"t":"2026-10-19T12:15:00Z","v":3598,"vw":1.756348},{"c":1.75,"h":1.7585,"l":1.75,"n":2,"o":1.7585,"t":"2026-10-19T12:30:00Z","v":300,"vw":1.755667},{"c":1.75,"h":1.76,"l":1.74,"n":24,"o":1.76,"t":"2026-10-19T12:45:00Z","v":8602,"vw":1.751663},{"c":1.7493,"h":1.75,"l":1.74,"n":14,"o":1.7415,"t":"2026-10-19T13:00:00Z","v":10363,"vw":1.744209},{"c":1.7301,"h":1.75,"l":1.73,"n":63,"o":1.75,"t":"2026-10-19T13:15:00Z","v":18616,"vw":1.742884},{"c":1.715,"h":1.75,"l":1.69,"n":1102,"o":1.75,"t":"2026-10-19T13:30:00Z","v":797331,"vw":1.714474},{"c":1.7,"h":1.72,"l":1.7,"n":712,"o":1.7112,"t":"2026-10-19T13:45:00Z","v":138237,"vw":1.710786},{"c":1.71,"h":1.72,"l":1.7,"n":751,"o":1.7,"t":"2026-10-19T14:00:00Z","v":369752,"vw":1.710284},{"c":1.7248,"h":1.73,"l":1.71,"n":656,"o":1.7101,"t":"2026-10-19T14:15:00Z","v":189490,"vw":1.718584},{"c":1.725,"h":1.73,"l":1.72,"n":654,"o":1.7223,"t":"2026-10-19T14:30:00Z","v":162297,"vw":1.722744},{"c":1.71,"h":1.73,"l":1.7,"n":784,"o":1.73,"t":"2026-10-19T14:45:00Z","v":340263,"vw":1.71346},{"c":1.715,"h":1.7221,"l":1.71,"n":803,"o":1.7175,"t":"2026-10-19T15:00:00Z","v":309864,"vw":1.715406},{"c":1.715,"h":1.72,"l":1.71,"n":678,"o":1.7106,"t":"2026-10-19T15:15:00Z","v":101647,"vw":1.714285},{"c":1.705,"h":1.72,"l":1.7,"n":1027,"o":1.715,"t":"2026-10-19T15:30:00Z","v":317297,"vw":1.709846},{"c":1.705,"h":1.71,"l":1.7,"n":632,"o":1.71,"t":"2026-10-19T15:45:00Z","v":103098,"vw":1.704391},{"c":1.685,"h":1.7099,"l":1.68,"n":1220,"o":1.7099,"t":"2026-10-19T16:00:00Z","v":471630,"vw":1.692992},{"c":1.69,"h":1.69,"l":1.68,"n":830,"o":1.6899,"t":"2026-10-19T16:15:00Z","v":124681,"vw":1.686068},{"c":1.69,"h":1.7,"l":1.68,"n":1107,"o":1.68,"t":"2026-10-19T16:30:00Z","v":421794,"vw":1.694713},{"c":1.71,"h":1.71,"l":1.685,"n":1372,"o":1.69,"t":"2026-10-19T16:45:00Z","v":394166,"vw":1.69463},{"c":1.72,"h":1.72,"l":1.7,"n":1260,"o":1.7,"t":"2026-10-19T17:00:00Z","v":332326,"vw":1.715159},{"c":1.7235,"h":1.73,"l":1.7101,"n":1457,"o":1.72,"t":"2026-10-19T17:15:00Z","v":612484,"vw":1.723474},{"c":1.75,"h":1.75,"l":1.72,"n":1578,"o":1.7223,"t":"2026-10-19T17:30:00Z","v":611814,"vw":1.739803},{"c":1.75,"h":1.76,"l":1.74,"n":1716,"o":1.74,"t":"2026-10-19T17:45:00Z","v":656265,"vw":1.748827},{"c":1.7401,"h":1.75,"l":1.74,"n":1649,"o":1.7484,"t":"2026-10-19T18:00:00Z","v":1012281,"vw":1.74326},{"c":1.7401,"h":1.76,"l":1.74,"n":3405,"o":1.74,"t":"2026-10-19T18:15:00Z","v":466105,"vw":1.745199},{"c":1.75,"h":1.75,"l":1.74,"n":1025,"o":1.75,"t":"2026-10-19T18:30:00Z","v":168542,"vw":1.746039},{"c":1.7501,"h":1.755,"l":1.74,"n":780,"o":1.75,"t":"2026-10-19T18:45:00Z","v":177210,"vw":1.749822},{"c":1.7619,"h":1.77,"l":1.75,"n":1193,"o":1.755,"t":"2026-10-19T19:00:00Z","v":368258,"vw":1.758649},{"c":1.78,"h":1.79,"l":1.76,"n":1260,"o":1.77,"t":"2026-10-19T19:15:00Z","v":639247,"vw":1.779385},{"c":1.805,"h":1.81,"l":1.76,"n":1687,"o":1.78,"t":"2026-10-19T19:30:00Z","v":877542,"vw":1.779388},{"c":1.85,"h":1.85,"l":1.8023,"n":3516,"o":1.805,"t":"2026-10-19T19:45:00Z","v":2298614,"vw":1.828233},{"c":1.8497,"h":1.85,"l":1.83,"n":86,"o":1.84,"t":"2026-10-19T20:00:00Z","v":726223,"vw":1.840066},{"c":1.85,"h":1.85,"l":1.84,"n":51,"o":1.8406,"t":"2026-10-19T20:15:00Z","v":43745,"vw":1.846365},{"c":1.8499,"h":1.85,"l":1.84,"n":16,"o":1.8485,"t":"2026-10-19T20:30:00Z","v":5696,"vw":1.84552},{"c":1.842,"h":1.85,"l":1.84,"n":6,"o":1.84,"t":"2026-10-19T20:45:00Z","v":10236,"vw":1.845823},{"c":1.849,"h":1.8498,"l":1.84,"n":12,"o":1.8485,"t":"2026-10-19T21:00:00Z","v":3651,"vw":1.847801},{"c":1.8492,"h":1.85,"l":1.84,"n":16,"o":1.84,"t":"2026-10-19T21:15:00Z","v":11061,"vw":1.84266},{"c":1.849,"h":1.85,"l":1.8408,"n":13,"o":1.85,"t":"2026-10-19T21:30:00Z","v":2972,"vw":1.847405},{"c":1.83,"h":1.8408,"l":1.83,"n":20,"o":1.84,"t":"2026-10-19T21:45:00Z","v":21138,"vw":1.837732},{"c":1.832,"h":1.84,"l":1.832,"n":8,"o":1.84,"t":"2026-10-19T22:00:00Z","v":2400,"vw":1.839651},{"c":1.84,"h":1.8407,"l":1.83,"n":14,"o":1.83,"t":"2026-10-19T22:15:00Z","v":17615,"vw":1.836059},{"c":1.84,"h":1.85,"l":1.84,"n":10,"o":1.8402,"t":"2026-10-19T22:30:00Z","v":49141,"vw":1.849434},{"c":1.8401,"h":1.8498,"l":1.84,"n":5,"o":1.8403,"t":"2026-10-19T22:45:00Z","v":8600,"vw":1.840259},{"c":1.83,"h":1.8415,"l":1.83,"n":8,"o":1.84,"t":"2026-10-19T23:00:00Z","v":13693,"vw":1.840825},{"c":1.8315,"h":1.84,"l":1.8315,"n":5,"o":1.8341,"t":"2026-10-19T23:15:00Z","v":4200,"vw":1.831764},{"c":1.832,"h":1.84,"l":1.83,"n":9,"o":1.84,"t":"2026-10-19T23:30:00Z","v":6433,"vw":1.831739},{"c":1.8301,"h":1.84,"l":1.83,"n":17,"o":1.83,"t":"2026-10-19T23:45:00Z","v":24254,"vw":1.833525},{"c":1.83,"h":1.85,"l":1.83,"n":15,"o":1.85,"t":"2026-10-20T08:00:00Z","v":5007,"vw":1.836939},{"c":1.831,"h":1.8397,"l":1.831,"n":3,"o":1.8397,"t":"2026-10-20T08:15:00Z","v":2818,"vw":1.837177},{"c":1.8396,"h":1.8396,"l":1.8396,"n":1,"o":1.8396,"t":"2026-10-20T08:30:00Z","v":500,"vw":1.8396},{"c":1.8396,"h":1.84,"l":1.8396,"n":2,"o":1.84,"t":"2026-10-20T08:45:00Z","v":600,"vw":1.839733},{"c":1.84,"h":1.84,"l":1.84,"n":12,"o":1.84,"t":"2026-10-20T09:00:00Z","v":3159,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-20T09:45:00Z","v":100,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-20T10:00:00Z","v":15000,"vw":1.83},{"c":1.831,"h":1.831,"l":1.831,"n":1,"o":1.831,"t":"2026-10-20T10:30:00Z","v":1000,"vw":1.831},{"c":1.8301,"h":1.8301,"l":1.8301,"n":1,"o":1.8301,"t":"2026-10-20T10:45:00Z","v":1500,"vw":1.8301},{"c":1.93,"h":2.13,"l":1.81,"n":4617,"o":1.83,"t":"2026-10-20T11:00:00Z","v":1153420,"vw":1.937592},{"c":2.0087,"h":2.04,"l":1.91,"n":2429,"o":1.9286,"t":"2026-10-20T11:15:00Z","v":820111,"vw":2.00609},{"c":1.99,"h":2.05,"l":1.98,"n":1190,"o":2.0087,"t":"2026-10-20T11:30:00Z","v":453829,"vw":2.009994},{"c":1.9539,"h":2,"l":1.94,"n":775,"o":2,"t":"2026-10-20T11:45:00Z","v":223377,"vw":1.964274},{"c":1.93,"h":1.96,"l":1.93,"n":388,"o":1.9517,"t":"2026-10-20T12:00:00Z","v":156908,"vw":1.950256},{"c":1.925,"h":1.945,"l":1.92,"n":405,"o":1.9389,"t":"2026-10-20T12:15:00Z","v":119162,"vw":1.933248},{"c":2.058,"h":2.1,"l":1.91,"n":1597,"o":1.9287,"t":"2026-10-20T12:30:00Z","v":863690,"vw":2.038506},{"c":2.0615,"h":2.07,"l":2.02,"n":529,"o":2.0585,"t":"2026-10-20T12:45:00Z","v":222268,"vw":2.04619},{"c":2.08,"h":2.11,"l":2.05,"n":1182,"o":2.06,"t":"2026-10-20T13:00:00Z","v":789404,"vw":2.086494},{"c":2.1096,"h":2.11,"l":2.06,"n":1194,"o":2.09,"t":"2026-10-20T13:15:00Z","v":977198,"vw":2.098171},{"c":2.105,"h":2.18,"l":2.02,"n":9199,"o":2.1,"t":"2026-10-20T13:30:00Z","v":6565351,"vw":2.09675},{"c":2.14,"h":2.17,"l":2.06,"n":7527,"o":2.105,"t":"2026-10-20T13:45:00Z","v":5027470,"vw":2.122402},{"c":2.055,"h":2.16,"l":2.03,"n":5559,"o":2.13,"t":"2026-10-20T14:00:00Z","v":3242529,"vw":2.089655},{"c":2.08,"h":2.085,"l":2.045,"n":2741,"o":2.05,"t":"2026-10-20T14:15:00Z","v":977556,"vw":2.066235},{"c":2.075,"h":2.09,"l":2.04,"n":2345,"o":2.075,"t":"2026-10-20T14:30:00Z","v":1298478,"vw":2.061998},{"c":2.1,"h":2.1,"l":2.06,"n":2777,"o":2.079,"t":"2026-10-20T14:45:00Z","v":1444342,"vw":2.082673},{"c":2.05,"h":2.1,"l":2.04,"n":2304,"o":2.1,"t":"2026-10-20T15:00:00Z","v":1340365,"vw":2.069873},{"c":2.06,"h":2.09,"l":2.05,"n":1702,"o":2.0564,"t":"2026-10-20T15:15:00Z","v":635722,"vw":2.067053},{"c":2.005,"h":2.07,"l":2,"n":2090,"o":2.065,"t":"2026-10-20T15:30:00Z","v":1352196,"vw":2.037588},{"c":1.96,"h":2.01,"l":1.89,"n":3488,"o":2.0019,"t":"2026-10-20T15:45:00Z","v":3069770,"vw":1.958001},{"c":1.9,"h":1.9761,"l":1.88,"n":2676,"o":1.9501,"t":"2026-10-20T16:00:00Z","v":2155886,"vw":1.934661},{"c":1.905,"h":1.92,"l":1.8825,"n":1812,"o":1.9,"t":"2026-10-20T16:15:00Z","v":969933,"vw":1.900306},{"c":1.9208,"h":1.925,"l":1.89,"n":2052,"o":1.905,"t":"2026-10-20T16:30:00Z","v":956643,"vw":1.907178},{"c":1.95,"h":1.95,"l":1.91,"n":1797,"o":1.925,"t":"2026-10-20T16:45:00Z","v":1168559,"vw":1.930867},{"c":1.95,"h":1.96,"l":1.94,"n":1746,"o":1.95,"t":"2026-10-20T17:00:00Z","v":1248967,"vw":1.948114},{"c":1.925,"h":1.95,"l":1.92,"n":1678,"o":1.9477,"t":"2026-10-20T17:15:00Z","v":796167,"vw":1.936102},{"c":1.895,"h":1.925,"l":1.89,"n":1732,"o":1.92,"t":"2026-10-20T17:30:00Z","v":1674003,"vw":1.904924},{"c":1.9044,"h":1.915,"l":1.89,"n":1239,"o":1.8992,"t":"2026-10-20T17:45:00Z","v":606974,"vw":1.904338},{"c":1.92,"h":1.94,"l":1.9,"n":1426,"o":1.905,"t":"2026-10-20T18:00:00Z","v":793841,"vw":1.920428},{"c":1.925,"h":1.94,"l":1.92,"n":1119,"o":1.925,"t":"2026-10-20T18:15:00Z","v":514492,"vw":1.933537},{"c":1.935,"h":1.95,"l":1.91,"n":1184,"o":1.925,"t":"2026-10-20T18:30:00Z","v":614814,"vw":1.933093},{"c":1.93,"h":1.95,"l":1.93,"n":1121,"o":1.935,"t":"2026-10-20T18:45:00Z","v":460567,"vw":1.940121},{"c":1.95,"h":1.96,"l":1.93,"n":1254,"o":1.93,"t":"2026-10-20T19:00:00Z","v":428226,"vw":1.944808},{"c":1.9532,"h":1.97,"l":1.94,"n":1490,"o":1.945,"t":"2026-10-20T19:15:00Z","v":493370,"vw":1.95533},{"c":1.935,"h":1.96,"l":1.91,"n":2366,"o":1.955,"t":"2026-10-20T19:30:00Z","v":849957,"vw":1.931739},{"c":1.925,"h":1.94,"l":1.905,"n":5104,"o":1.935,"t":"2026-10-20T19:45:00Z","v":2840575,"vw":1.922969},{"c":1.92,"h":1.94,"l":1.91,"n":93,"o":1.92,"t":"2026-10-20T20:00:00Z","v":802980,"vw":1.920585},{"c":1.91,"h":1.9296,"l":1.9,"n":79,"o":1.9131,"t":"2026-10-20T20:15:00Z","v":36433,"vw":1.912948},{"c":1.91,"h":1.92,"l":1.9,"n":49,"o":1.9013,"t":"2026-10-20T20:30:00Z","v":12009,"vw":1.910331},{"c":1.92,"h":1.92,"l":1.9015,"n":24,"o":1.9015,"t":"2026-10-20T20:45:00Z","v":6211,"vw":1.912318},{"c":1.94,"h":1.94,"l":1.92,"n":70,"o":1.92,"t":"2026-10-20T21:00:00Z","v":58451,"vw":1.935937},{"c":1.9397,"h":1.94,"l":1.93,"n":29,"o":1.9398,"t":"2026-10-20T21:15:00Z","v":36455,"vw":1.939083},{"c":1.94,"h":1.95,"l":1.93,"n":34,"o":1.94,"t":"2026-10-20T21:30:00Z","v":15931,"vw":1.943707},{"c":1.94,"h":1.94,"l":1.93,"n":22,"o":1.939,"t":"2026-10-20T21:45:00Z","v":20224,"vw":1.931067},{"c":1.9301,"h":1.935,"l":1.93,"n":9,"o":1.9301,"t":"2026-10-20T22:00:00Z","v":14947,"vw":1.93112},{"c":1.94,"h":1.94,"l":1.93,"n":16,"o":1.93,"t":"2026-10-20T22:15:00Z","v":9406,"vw":1.937923},{"c":1.93,"h":1.94,"l":1.93,"n":71,"o":1.93,"t":"2026-10-20T22:30:00Z","v":50163,"vw":1.930527},{"c":1.9302,"h":1.94,"l":1.93,"n":14,"o":1.935,"t":"2026-10-20T22:45:00Z","v":13828,"vw":1.937488},{"c":1.94,"h":1.94,"l":1.93,"n":17,"o":1.93,"t":"2026-10-20T23:00:00Z","v":5515,"vw":1.934776},{"c":1.93,"h":1.94,"l":1.93,"n":21,"o":1.94,"t":"2026-10-20T23:15:00Z","v":10406,"vw":1.934709},{"c":1.9397,"h":1.94,"l":1.93,"n":19,"o":1.94,"t":"2026-10-20T23:30:00Z","v":7888,"vw":1.936452},{"c":1.95,"h":1.9501,"l":1.93,"n":101,"o":1.93,"t":"2026-10-20T23:45:00Z","v":121164,"vw":1.940483},{"c":1.9516,"h":1.968,"l":1.9,"n":63,"o":1.9,"t":"2026-10-21T08:00:00Z","v":26697,"vw":1.95428},{"c":1.9604,"h":1.9604,"l":1.96,"n":2,"o":1.96,"t":"2026-10-21T08:15:00Z","v":2556,"vw":1.96003},{"c":1.96,"h":1.9604,"l":1.96,"n":7,"o":1.9604,"t":"2026-10-21T08:30:00Z","v":2033,"vw":1.960093},{"c":1.96,"h":1.96,"l":1.9504,"n":4,"o":1.9504,"t":"2026-10-21T08:45:00Z","v":1158,"vw":1.955538},{"c":1.93,"h":1.95,"l":1.93,"n":29,"o":1.95,"t":"2026-10-21T09:00:00Z","v":6474,"vw":1.938086},{"c":1.93,"h":1.93,"l":1.92,"n":10,"o":1.92,"t":"2026-10-21T09:15:00Z","v":4177,"vw":1.922125},{"c":1.9288,"h":1.93,"l":1.9288,"n":3,"o":1.93,"t":"2026-10-21T09:30:00Z","v":2530,"vw":1.929752},{"c":1.92,"h":1.93,"l":1.92,"n":6,"o":1.92,"t":"2026-10-21T10:00:00Z","v":5070,"vw":1.920677},{"c":1.93,"h":1.93,"l":1.9204,"n":4,"o":1.9204,"t":"2026-10-21T10:15:00Z","v":892,"vw":1.928312},{"c":1.9204,"h":1.922,"l":1.9204,"n":4,"o":1.922,"t":"2026-10-21T10:45:00Z","v":329,"vw":1.921511},{"c":1.9289,"h":1.9299,"l":1.92,"n":23,"o":1.92,"t":"2026-10-21T11:00:00Z","v":15288,"vw":1.925189},{"c":1.9289,"h":1.9289,"l":1.92,"n":11,"o":1.9204,"t":"2026-10-21T11:15:00Z","v":6531,"vw":1.928255},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-21T11:30:00Z","v":1664,"vw":1.92},{"c":1.93,"h":1.9387,"l":1.92,"n":37,"o":1.9204,"t":"2026-10-21T11:45:00Z","v":17750,"vw":1.928545},{"c":1.93,"h":1.94,"l":1.93,"n":27,"o":1.93,"t":"2026-10-21T12:00:00Z","v":26199,"vw":1.931722},{"c":1.92,"h":1.9322,"l":1.92,"n":34,"o":1.93,"t":"2026-10-21T12:15:00Z","v":21458,"vw":1.92536},{"c":1.9287,"h":1.93,"l":1.92,"n":18,"o":1.93,"t":"2026-10-21T12:30:00Z","v":15859,"vw":1.928361},{"c":1.92,"h":1.93,"l":1.92,"n":46,"o":1.93,"t":"2026-10-21T12:45:00Z","v":48123,"vw":1.921734},{"c":1.93,"h":1.93,"l":1.92,"n":16,"o":1.9287,"t":"2026-10-21T13:00:00Z","v":19754,"vw":1.924793},{"c":1.93,"h":1.94,"l":1.92,"n":90,"o":1.9201,"t":"2026-10-21T13:15:00Z","v":82044,"vw":1.922163},{"c":1.9099,"h":1.99,"l":1.89,"n":2206,"o":1.93,"t":"2026-10-21T13:30:00Z","v":1619478,"vw":1.930489},{"c":1.9342,"h":1.95,"l":1.9,"n":1300,"o":1.9,"t":"2026-10-21T13:45:00Z","v":696462,"vw":1.924872},{"c":1.9192,"h":1.94,"l":1.9,"n":949,"o":1.935,"t":"2026-10-21T14:00:00Z","v":344448,"vw":1.916244},{"c":1.92,"h":1.93,"l":1.9,"n":1069,"o":1.91,"t":"2026-10-21T14:15:00Z","v":367738,"vw":1.917305},{"c":1.93,"h":1.93,"l":1.91,"n":827,"o":1.9201,"t":"2026-10-21T14:30:00Z","v":472102,"vw":1.91953},{"c":1.935,"h":1.96,"l":1.92,"n":1200,"o":1.92,"t":"2026-10-21T14:45:00Z","v":523544,"vw":1.944434},{"c":1.945,"h":1.95,"l":1.93,"n":792,"o":1.93,"t":"2026-10-21T15:00:00Z","v":211616,"vw":1.943304},{"c":1.94,"h":1.95,"l":1.91,"n":1235,"o":1.94,"t":"2026-10-21T15:15:00Z","v":810099,"vw":1.92848},{"c":1.93,"h":1.94,"l":1.92,"n":1430,"o":1.935,"t":"2026-10-21T15:30:00Z","v":549569,"vw":1.930891},{"c":1.93,"h":1.94,"l":1.92,"n":952,"o":1.93,"t":"2026-10-21T15:45:00Z","v":261615,"vw":1.927809},{"c":1.915,"h":1.93,"l":1.91,"n":761,"o":1.925,"t":"2026-10-21T16:00:00Z","v":904425,"vw":1.917554},{"c":1.895,"h":1.92,"l":1.89,"n":824,"o":1.91,"t":"2026-10-21T16:15:00Z","v":511618,"vw":1.901004},{"c":1.9019,"h":1.915,"l":1.89,"n":821,"o":1.897,"t":"2026-10-21T16:30:00Z","v":387350,"vw":1.902242},{"c":1.8819,"h":1.91,"l":1.88,"n":1191,"o":1.9,"t":"2026-10-21T16:45:00Z","v":786045,"vw":1.897473},{"c":1.91,"h":1.92,"l":1.87,"n":1310,"o":1.885,"t":"2026-10-21T17:00:00Z","v":986789,"vw":1.885157},{"c":1.9203,"h":1.9251,"l":1.91,"n":797,"o":1.92,"t":"2026-10-21T17:15:00Z","v":469707,"vw":1.914908},{"c":1.96,"h":1.99,"l":1.92,"n":2015,"o":1.92,"t":"2026-10-21T17:30:00Z","v":1614514,"vw":1.954764},{"c":1.9598,"h":1.97,"l":1.95,"n":126,"o":1.9621,"t":"2026-10-21T17:45:00Z","v":85187,"vw":1.954537}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0064092573097014,"strike":5.296962772855401,"iv":7.610388964300412,"gamma":0.24060057321987144,"theta":-0.040697767937644784,"vega":0.00024188090414984476,"rho":0.000009165119924284368,"breakevenPct":222.3241987198354},{"delta":0.15,"premium":0.8604875920781521,"strike":4.791293635914388,"iv":6.64005323357949,"gamma":0.5272722644438175,"theta":-0.03726252745641092,"vega":0.0002968071458446538,"rho":0.000014606334930043807,"breakevenPct":189.00497177298732},{"delta":0.2,"premium":0.7145659268466027,"strike":4.285624498973376,"iv":5.669717502858568,"gamma":0.8139439556677637,"theta":-0.033827286975177055,"vega":0.0003517333875394629,"rho":0.00002004754993580325,"breakevenPct":155.68574482613923},{"delta":0.25,"premium":0.5686442616150534,"strike":3.7799553620323634,"iv":4.699381772137646,"gamma":1.1006156468917099,"theta":-0.030392046493943194,"vega":0.00040665962923427197,"rho":0.000025488764941562685,"breakevenPct":122.36651787929111},{"delta":0.3,"premium":0.4227225963835042,"strike":3.2742862250913514,"iv":3.7290460414167246,"gamma":1.3872873381156559,"theta":-0.026956806012709333,"vega":0.00046158587092908106,"rho":0.00003092997994732212,"breakevenPct":89.04729093244302},{"delta":0.35,"premium":0.2768009311519549,"strike":2.768617088150339,"iv":2.758710310695802,"gamma":1.673959029339602,"theta":-0.023521565531475472,"vega":0.0005165121126238901,"rho":0.00003637119495308156,"breakevenPct":55.7280639855949},{"delta":0.4,"premium":0.13087926592040544,"strike":2.262947951209326,"iv":1.788374579974879,"gamma":1.9606307205635485,"theta":-0.020086325050241605,"vega":0.0005714383543186992,"rho":0.000041812409958841,"breakevenPct":22.408837038746753}],"put":[{"delta":0.1,"premium":0.018914890234879238,"strike":1.5604995227603444,"iv":2.0221541911220435,"gamma":0.43878659545597476,"theta":-0.008215003955991416,"vega":0.00018089728692752814,"rho":-0.000012286441382342941,"breakevenPct":21.17075922860169},{"delta":0.15,"premium":0.030196710521165033,"strike":1.6095509153094132,"iv":1.9808646608628868,"gamma":0.5746251450702633,"theta":-0.00993207940733166,"vega":0.00022767214329722364,"rho":-0.000018527390502403563,"breakevenPct":19.23940454140682},{"delta":0.2,"premium":0.04147853080745083,"strike":1.658602307858482,"iv":1.93957513060373,"gamma":0.7104636946845518,"theta":-0.011649154858671903,"vega":0.00027444699966691914,"rho":-0.00002476833962246419,"breakevenPct":17.30804985421195},{"delta":0.25,"premium":0.05276035109373663,"strike":1.7076537004075505,"iv":1.8982856003445736,"gamma":0.8463022442988403,"theta":-0.013366230310012148,"vega":0.00032122185603661465,"rho":-0.00003100928874252481,"breakevenPct":15.376695167017083},{"delta":0.3,"premium":0.06404217138002243,"strike":1.7567050929566193,"iv":1.856996070085417,"gamma":0.9821407939131288,"theta":-0.015083305761352389,"vega":0.00036799671240631015,"rho":-0.000037250237862585433,"breakevenPct":13.445340479822214},{"delta":0.35,"premium":0.07532399166630822,"strike":1.805756485505688,"iv":1.8157065398262602,"gamma":1.1179793435274172,"theta":-0.016800381212692634,"vega":0.00041477156877600576,"rho":-0.000043491186982646056,"breakevenPct":11.513985792627343},{"delta":0.4,"premium":0.08660581195259404,"strike":1.8548078780547566,"iv":1.7744170095671037,"gamma":1.2538178931417059,"theta":-0.01851745666403288,"vega":0.00046154642514570127,"rho":-0.000049732136102706685,"breakevenPct":9.582631105432473},{"delta":0.45,"premium":0.09788763223887982,"strike":1.9038592706038253,"iv":1.733127479307947,"gamma":1.3896564427559943,"theta":-0.02023453211537312,"vega":0.0005083212815153968,"rho":-0.0000559730852227673,"breakevenPct":7.651276418237606},{"delta":0.5,"premium":0.10916945252516562,"strike":1.952910663152894,"iv":1.6918379490487903,"gamma":1.525494992370283,"theta":-0.021951607566713365,"vega":0.0005550961378850923,"rho":-0.00006221403434282794,"breakevenPct":5.719921731042735},{"delta":0.55,"premium":0.13030013076288824,"strike":2.01036925915727,"iv":1.6843057631576852,"gamma":1.646277956684563,"theta":-0.02381590172454113,"vega":0.0005983683017944303,"rho":-0.00006901914517279457,"breakevenPct":3.86228633696146},{"delta":0.6,"premium":0.3878033998350938,"strike":2.2696007380890206,"iv":2.486949842099819,"gamma":1.4057268737986393,"theta":-0.02921344483806936,"vega":0.000557575846655189,"rho":-0.00008936413704050552,"breakevenPct":3.7739139776065285},{"delta":0.65,"premium":0.6453066689073,"strike":2.528832217020772,"iv":3.2895939210419547,"gamma":1.165175790912715,"theta":-0.0346109879515976,"vega":0.0005167833915159477,"rho":-0.00010970912890821653,"breakevenPct":3.6855416182515963},{"delta":0.7,"premium":0.9028099379795056,"strike":2.7880636959525225,"iv":4.092237999984088,"gamma":0.9246247080267911,"theta":-0.040008531065125835,"vega":0.00047599093637670656,"rho":-0.0001300541207759275,"breakevenPct":3.597169258896665},{"delta":0.75,"premium":1.1603132070517117,"strike":3.047295174884274,"iv":4.894882078926224,"gamma":0.6840736251408669,"theta":-0.04540607417865407,"vega":0.0004351984812374652,"rho":-0.00015039911264363848,"breakevenPct":3.508796899541733},{"delta":0.8,"premium":1.4178164761239178,"strike":3.306526653816025,"iv":5.697526157868358,"gamma":0.4435225422549427,"theta":-0.050803617292182315,"vega":0.00039440602609822393,"rho":-0.0001707441045113495,"breakevenPct":3.420424540186801},{"delta":0.85,"premium":0.7336441158269463,"strike":2.655533446889163,"iv":3.387534774392358,"gamma":0.4881295992461173,"theta":-0.027458838618217896,"vega":0.0003449832457804478,"rho":-0.00013724587255276347,"breakevenPct":1.7238018479128259},{"delta":0.9,"premium":3.2209683477486,"strike":5.057695307378238,"iv":7.929429518023463,"gamma":0.14946596579810137,"theta":-0.049215909503823776,"vega":0.0002594570795737935,"rho":-0.00028091091536632873,"breakevenPct":6.078596869010138}]},"raw":{"call":[{"delta":0.1,"premium":1.0064092573097014,"strike":5.296962772855401,"iv":7.610388964300412,"gamma":0.24060057321987144,"theta":-0.040697767937644784,"vega":0.00024188090414984476,"rho":0.000009165119924284368,"breakevenPct":222.3241987198354},{"delta":0.15,"premium":0.8604875920781521,"strike":4.791293635914388,"iv":6.64005323357949,"gamma":0.5272722644438175,"theta":-0.03726252745641092,"vega":0.0002968071458446538,"rho":0.000014606334930043807,"breakevenPct":189.00497177298732},{"delta":0.2,"premium":0.7145659268466027,"strike":4.285624498973376,"iv":5.669717502858568,"gamma":0.8139439556677637,"theta":-0.033827286975177055,"vega":0.0003517333875394629,"rho":0.00002004754993580325,"breakevenPct":155.68574482613923},{"delta":0.25,"premium":0.5686442616150534,"strike":3.7799553620323634,"iv":4.699381772137646,"gamma":1.1006156468917099,"theta":-0.030392046493943194,"vega":0.00040665962923427197,"rho":0.000025488764941562685,"breakevenPct":122.36651787929111},{"delta":0.3,"premium":0.4227225963835042,"strike":3.2742862250913514,"iv":3.7290460414167246,"gamma":1.3872873381156559,"theta":-0.026956806012709333,"vega":0.00046158587092908106,"rho":0.00003092997994732212,"breakevenPct":89.04729093244302},{"delta":0.35,"premium":0.2768009311519549,"strike":2.768617088150339,"iv":2.758710310695802,"gamma":1.673959029339602,"theta":-0.023521565531475472,"vega":0.0005165121126238901,"rho":0.00003637119495308156,"breakevenPct":55.7280639855949},{"delta":0.4,"premium":0.13087926592040544,"strike":2.262947951209326,"iv":1.788374579974879,"gamma":1.9606307205635485,"theta":-0.020086325050241605,"vega":0.0005714383543186992,"rho":0.000041812409958841,"breakevenPct":22.408837038746753}],"put":[{"delta":0.1,"premium":0.018914890234879238,"strike":1.5604995227603444,"iv":2.0221541911220435,"gamma":0.43878659545597476,"theta":-0.008215003955991416,"vega":0.00018089728692752814,"rho":-0.000012286441382342941,"breakevenPct":21.17075922860169},{"delta":0.15,"premium":0.030196710521165033,"strike":1.6095509153094132,"iv":1.9808646608628868,"gamma":0.5746251450702633,"theta":-0.00993207940733166,"vega":0.00022767214329722364,"rho":-0.000018527390502403563,"breakevenPct":19.23940454140682},{"delta":0.2,"premium":0.04147853080745083,"strike":1.658602307858482,"iv":1.93957513060373,"gamma":0.7104636946845518,"theta":-0.011649154858671903,"vega":0.00027444699966691914,"rho":-0.00002476833962246419,"breakevenPct":17.30804985421195},{"delta":0.25,"premium":0.05276035109373663,"strike":1.7076537004075505,"iv":1.8982856003445736,"gamma":0.8463022442988403,"theta":-0.013366230310012148,"vega":0.00032122185603661465,"rho":-0.00003100928874252481,"breakevenPct":15.376695167017083},{"delta":0.3,"premium":0.06404217138002243,"strike":1.7567050929566193,"iv":1.856996070085417,"gamma":0.9821407939131288,"theta":-0.015083305761352389,"vega":0.00036799671240631015,"rho":-0.000037250237862585433,"breakevenPct":13.445340479822214},{"delta":0.35,"premium":0.07532399166630822,"strike":1.805756485505688,"iv":1.8157065398262602,"gamma":1.1179793435274172,"theta":-0.016800381212692634,"vega":0.00041477156877600576,"rho":-0.000043491186982646056,"breakevenPct":11.513985792627343},{"delta":0.4,"premium":0.08660581195259404,"strike":1.8548078780547566,"iv":1.7744170095671037,"gamma":1.2538178931417059,"theta":-0.01851745666403288,"vega":0.00046154642514570127,"rho":-0.000049732136102706685,"breakevenPct":9.582631105432473},{"delta":0.45,"premium":0.09788763223887982,"strike":1.9038592706038253,"iv":1.733127479307947,"gamma":1.3896564427559943,"theta":-0.02023453211537312,"vega":0.0005083212815153968,"rho":-0.0000559730852227673,"breakevenPct":7.651276418237606},{"delta":0.5,"premium":0.10916945252516562,"strike":1.952910663152894,"iv":1.6918379490487903,"gamma":1.525494992370283,"theta":-0.021951607566713365,"vega":0.0005550961378850923,"rho":-0.00006221403434282794,"breakevenPct":5.719921731042735},{"delta":0.55,"premium":0.13030013076288824,"strike":2.01036925915727,"iv":1.6843057631576852,"gamma":1.646277956684563,"theta":-0.02381590172454113,"vega":0.0005983683017944303,"rho":-0.00006901914517279457,"breakevenPct":3.86228633696146},{"delta":0.6,"premium":0.3878033998350938,"strike":2.2696007380890206,"iv":2.486949842099819,"gamma":1.4057268737986393,"theta":-0.02921344483806936,"vega":0.000557575846655189,"rho":-0.00008936413704050552,"breakevenPct":3.7739139776065285},{"delta":0.65,"premium":0.6453066689073,"strike":2.528832217020772,"iv":3.2895939210419547,"gamma":1.165175790912715,"theta":-0.0346109879515976,"vega":0.0005167833915159477,"rho":-0.00010970912890821653,"breakevenPct":3.6855416182515963},{"delta":0.7,"premium":0.9028099379795056,"strike":2.7880636959525225,"iv":4.092237999984088,"gamma":0.9246247080267911,"theta":-0.040008531065125835,"vega":0.00047599093637670656,"rho":-0.0001300541207759275,"breakevenPct":3.597169258896665},{"delta":0.75,"premium":1.1603132070517117,"strike":3.047295174884274,"iv":4.894882078926224,"gamma":0.6840736251408669,"theta":-0.04540607417865407,"vega":0.0004351984812374652,"rho":-0.00015039911264363848,"breakevenPct":3.508796899541733},{"delta":0.8,"premium":1.4178164761239178,"strike":3.306526653816025,"iv":5.697526157868358,"gamma":0.4435225422549427,"theta":-0.050803617292182315,"vega":0.00039440602609822393,"rho":-0.0001707441045113495,"breakevenPct":3.420424540186801},{"delta":0.85,"premium":0.7336441158269463,"strike":2.655533446889163,"iv":3.387534774392358,"gamma":0.4881295992461173,"theta":-0.027458838618217896,"vega":0.0003449832457804478,"rho":-0.00013724587255276347,"breakevenPct":1.7238018479128259},{"delta":0.9,"premium":3.2209683477486,"strike":5.057695307378238,"iv":7.929429518023463,"gamma":0.14946596579810137,"theta":-0.049215909503823776,"vega":0.0002594570795737935,"rho":-0.00028091091536632873,"breakevenPct":6.078596869010138}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}