{"symbol":"HUMA","url":"https://intraalpha.com/companies/HUMA","capturedAt":"2026-10-22T23:58:52.428Z","state":"ready","quote":{"symbol":"HUMA","last_price":0.4179,"prev_close":0.4112,"regular_close":0.4131,"change":0.0067,"change_pct":1.6294,"regular_change":0.0019,"regular_change_pct":0.4621,"extended_change":0.0048,"extended_change_pct":1.1619,"bid":0.4179,"ask":0.42,"bid_size":700,"ask_size":1000,"volume":2259433,"vwap":0.409367,"open":0.41,"high":0.4199,"low":0.4,"close":0.4131,"trade_count":6103,"last_trade_at":"2026-10-22T22:51:56.061704456Z","last_quote_at":"2026-10-22T23:24:03.848079367Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:50.569832161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HUMA","fetched_at":"2026-10-22T23:58:51.937507+00:00","name":"Humacyte Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Humacyte Inc (HUMA) is a groundbreaking biotechnology firm at the forefront of vascular and regenerative medicine, specializing in the development of human acellular vessels (HAVs). These innovative, off-the-shelf products are designed to meet pressing needs in vascular reconstruction and chronic disease management, improving patient outcomes and potentially reducing healthcare expenses. Leveraging its advanced technology platform, Humacyte is strategically positioned to drive innovation in transplantation and tissue engineering, thereby cementing its status as a transformative leader within the rapidly evolving landscape of medical therapies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":114231000,"ebitda":-103228000,"pe_ratio":null,"peg_ratio":null,"book_value":0.113,"dividend_per_share":null,"dividend_yield":null,"eps":-0.51,"revenue_ttm":2121000,"gross_profit_ttm":-79374000,"profit_margin":0,"operating_margin_ttm":-66.49,"return_on_assets_ttm":-0.499,"return_on_equity_ttm":-5.48,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.349,"analyst_target_price":1.625,"analyst_number":1,"beta":2.439,"fifty_two_week_high":1.78,"fifty_two_week_low":0.337,"fifty_day_ma":0.55,"two_hundred_day_ma":0.832,"shares_outstanding":277798000,"forward_pe":35.84,"price_to_sales":53.86,"price_to_book":5.01,"ev_to_revenue":67.3,"ev_to_ebitda":4.339},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:51.937507+00:00"},"optionObservedAt":"2026-10-22T19:50:00.048Z","bars":[{"c":0.3549,"h":0.3549,"l":0.3549,"n":4,"o":0.3549,"t":"2026-10-15T08:00:00Z","v":275,"vw":0.3549},{"c":0.3549,"h":0.3549,"l":0.3549,"n":1,"o":0.3549,"t":"2026-10-15T10:25:00Z","v":112,"vw":0.3549},{"c":0.3635,"h":0.3635,"l":0.3635,"n":2,"o":0.3635,"t":"2026-10-15T11:00:00Z","v":500,"vw":0.3635},{"c":0.3663,"h":0.3663,"l":0.3663,"n":1,"o":0.3663,"t":"2026-10-15T11:10:00Z","v":2000,"vw":0.3663},{"c":0.363,"h":0.363,"l":0.363,"n":1,"o":0.363,"t":"2026-10-15T11:15:00Z","v":125,"vw":0.363},{"c":0.3663,"h":0.3663,"l":0.3619,"n":2,"o":0.3619,"t":"2026-10-15T11:20:00Z","v":600,"vw":0.365567},{"c":0.3619,"h":0.3619,"l":0.3619,"n":3,"o":0.3619,"t":"2026-10-15T11:35:00Z","v":766,"vw":0.3619},{"c":0.3664,"h":0.3664,"l":0.3663,"n":2,"o":0.3663,"t":"2026-10-15T11:40:00Z","v":1283,"vw":0.366317},{"c":0.3663,"h":0.3663,"l":0.3663,"n":1,"o":0.3663,"t":"2026-10-15T11:45:00Z","v":1000,"vw":0.3663},{"c":0.3663,"h":0.3663,"l":0.3663,"n":1,"o":0.3663,"t":"2026-10-15T11:50:00Z","v":1000,"vw":0.3663},{"c":0.3659,"h":0.3664,"l":0.3657,"n":9,"o":0.3664,"t":"2026-10-15T12:00:00Z","v":9085,"vw":0.365937},{"c":0.365702,"h":0.37,"l":0.3655,"n":11,"o":0.3663,"t":"2026-10-15T12:05:00Z","v":3600,"vw":0.367235},{"c":0.3663,"h":0.3663,"l":0.3619,"n":10,"o":0.3655,"t":"2026-10-15T12:10:00Z","v":3650,"vw":0.365555},{"c":0.365904,"h":0.3664,"l":0.365702,"n":9,"o":0.365702,"t":"2026-10-15T12:15:00Z","v":2550,"vw":0.366128},{"c":0.365904,"h":0.3664,"l":0.365904,"n":7,"o":0.365904,"t":"2026-10-15T12:20:00Z","v":9050,"vw":0.366227},{"c":0.3663,"h":0.3663,"l":0.3663,"n":1,"o":0.3663,"t":"2026-10-15T12:25:00Z","v":10000,"vw":0.3663},{"c":0.3664,"h":0.3664,"l":0.3664,"n":1,"o":0.3664,"t":"2026-10-15T12:30:00Z","v":500,"vw":0.3664},{"c":0.3664,"h":0.3664,"l":0.3664,"n":4,"o":0.3664,"t":"2026-10-15T12:35:00Z","v":279,"vw":0.3664},{"c":0.365,"h":0.3664,"l":0.365,"n":3,"o":0.3664,"t":"2026-10-15T12:40:00Z","v":2867,"vw":0.365169},{"c":0.365,"h":0.365,"l":0.365,"n":1,"o":0.365,"t":"2026-10-15T12:45:00Z","v":190,"vw":0.365},{"c":0.36595,"h":0.366,"l":0.3659,"n":3,"o":0.366,"t":"2026-10-15T12:55:00Z","v":1192,"vw":0.365951},{"c":0.366,"h":0.366,"l":0.366,"n":2,"o":0.366,"t":"2026-10-15T13:00:00Z","v":1320,"vw":0.366},{"c":0.366,"h":0.366,"l":0.366,"n":1,"o":0.366,"t":"2026-10-15T13:05:00Z","v":267,"vw":0.366},{"c":0.3659,"h":0.366,"l":0.3656,"n":8,"o":0.3656,"t":"2026-10-15T13:10:00Z","v":21807,"vw":0.36593},{"c":0.366,"h":0.366,"l":0.3659,"n":3,"o":0.366,"t":"2026-10-15T13:15:00Z","v":765,"vw":0.365987},{"c":0.3659,"h":0.3659,"l":0.3659,"n":2,"o":0.3659,"t":"2026-10-15T13:20:00Z","v":4000,"vw":0.3659},{"c":0.3659,"h":0.3659,"l":0.3659,"n":4,"o":0.3659,"t":"2026-10-15T13:25:00Z","v":619,"vw":0.3659},{"c":0.3513,"h":0.3664,"l":0.3513,"n":191,"o":0.36565,"t":"2026-10-15T13:30:00Z","v":110288,"vw":0.36128},{"c":0.3564,"h":0.36,"l":0.3512,"n":288,"o":0.3543,"t":"2026-10-15T13:35:00Z","v":197836,"vw":0.357613},{"c":0.3651,"h":0.3651,"l":0.3524,"n":138,"o":0.35565,"t":"2026-10-15T13:40:00Z","v":21978,"vw":0.359699},{"c":0.36875,"h":0.3699,"l":0.3601,"n":296,"o":0.3651,"t":"2026-10-15T13:45:00Z","v":66451,"vw":0.369054},{"c":0.3698,"h":0.3724,"l":0.3676,"n":163,"o":0.36875,"t":"2026-10-15T13:50:00Z","v":71859,"vw":0.370099},{"c":0.368331,"h":0.3697,"l":0.3675,"n":281,"o":0.3686,"t":"2026-10-15T13:55:00Z","v":159430,"vw":0.368979},{"c":0.37795,"h":0.3806,"l":0.36845,"n":316,"o":0.36845,"t":"2026-10-15T14:00:00Z","v":228302,"vw":0.378565},{"c":0.38,"h":0.3805,"l":0.3754,"n":266,"o":0.37795,"t":"2026-10-15T14:05:00Z","v":78090,"vw":0.377858},{"c":0.3898,"h":0.39,"l":0.3801,"n":632,"o":0.3802,"t":"2026-10-15T14:10:00Z","v":309892,"vw":0.387069},{"c":0.4003,"h":0.4045,"l":0.3891,"n":810,"o":0.3898,"t":"2026-10-15T14:15:00Z","v":696487,"vw":0.398116},{"c":0.3875,"h":0.4002,"l":0.3815,"n":272,"o":0.39765,"t":"2026-10-15T14:20:00Z","v":250589,"vw":0.389727},{"c":0.3897,"h":0.3899,"l":0.3828,"n":353,"o":0.3861,"t":"2026-10-15T14:25:00Z","v":143314,"vw":0.386535},{"c":0.39395,"h":0.396,"l":0.389649,"n":270,"o":0.389649,"t":"2026-10-15T14:30:00Z","v":215235,"vw":0.393499},{"c":0.3983,"h":0.3986,"l":0.393,"n":371,"o":0.3949,"t":"2026-10-15T14:35:00Z","v":297716,"vw":0.394972},{"c":0.4043,"h":0.4044,"l":0.3978,"n":571,"o":0.3983,"t":"2026-10-15T14:40:00Z","v":192435,"vw":0.402103},{"c":0.41445,"h":0.4158,"l":0.4039,"n":1535,"o":0.4041,"t":"2026-10-15T14:45:00Z","v":1016897,"vw":0.412214},{"c":0.42,"h":0.4299,"l":0.410101,"n":2567,"o":0.4149,"t":"2026-10-15T14:50:00Z","v":1555084,"vw":0.419119},{"c":0.4148,"h":0.43,"l":0.411,"n":2419,"o":0.419,"t":"2026-10-15T14:55:00Z","v":1375300,"vw":0.419402},{"c":0.41365,"h":0.4161,"l":0.4086,"n":864,"o":0.412,"t":"2026-10-15T15:00:00Z","v":523095,"vw":0.41175},{"c":0.41085,"h":0.4139,"l":0.405801,"n":542,"o":0.4135,"t":"2026-10-15T15:05:00Z","v":379497,"vw":0.410072},{"c":0.41065,"h":0.4122,"l":0.4085,"n":364,"o":0.4109,"t":"2026-10-15T15:10:00Z","v":439390,"vw":0.409727},{"c":0.413,"h":0.4144,"l":0.41,"n":400,"o":0.41065,"t":"2026-10-15T15:15:00Z","v":342808,"vw":0.41231},{"c":0.41,"h":0.4131,"l":0.41,"n":332,"o":0.41305,"t":"2026-10-15T15:20:00Z","v":99857,"vw":0.410975},{"c":0.4085,"h":0.4108,"l":0.406,"n":334,"o":0.41045,"t":"2026-10-15T15:25:00Z","v":183904,"vw":0.408907},{"c":0.4215,"h":0.422,"l":0.4084,"n":575,"o":0.4091,"t":"2026-10-15T15:30:00Z","v":406870,"vw":0.417896},{"c":0.4203,"h":0.4246,"l":0.4108,"n":610,"o":0.4215,"t":"2026-10-15T15:35:00Z","v":397275,"vw":0.419574},{"c":0.4194,"h":0.4207,"l":0.4141,"n":322,"o":0.4203,"t":"2026-10-15T15:40:00Z","v":168152,"vw":0.419308},{"c":0.416,"h":0.4194,"l":0.416,"n":161,"o":0.4194,"t":"2026-10-15T15:45:00Z","v":129679,"vw":0.418533},{"c":0.4224,"h":0.4242,"l":0.4153,"n":377,"o":0.417,"t":"2026-10-15T15:50:00Z","v":352945,"vw":0.421223},{"c":0.422,"h":0.4222,"l":0.419301,"n":287,"o":0.421499,"t":"2026-10-15T15:55:00Z","v":162570,"vw":0.421241},{"c":0.4222,"h":0.4224,"l":0.42045,"n":309,"o":0.4222,"t":"2026-10-15T16:00:00Z","v":174259,"vw":0.421116},{"c":0.4272,"h":0.4297,"l":0.42335,"n":471,"o":0.425799,"t":"2026-10-15T16:05:00Z","v":300812,"vw":0.427486},{"c":0.42335,"h":0.4281,"l":0.42,"n":405,"o":0.4273,"t":"2026-10-15T16:10:00Z","v":190985,"vw":0.424123},{"c":0.423,"h":0.4249,"l":0.4229,"n":236,"o":0.42379,"t":"2026-10-15T16:15:00Z","v":163347,"vw":0.423908},{"c":0.4263,"h":0.4303,"l":0.4229,"n":426,"o":0.423,"t":"2026-10-15T16:20:00Z","v":279439,"vw":0.424817},{"c":0.427,"h":0.4295,"l":0.4235,"n":265,"o":0.4263,"t":"2026-10-15T16:25:00Z","v":136821,"vw":0.426475},{"c":0.4315,"h":0.432,"l":0.42715,"n":666,"o":0.4277,"t":"2026-10-15T16:30:00Z","v":241045,"vw":0.430086},{"c":0.4291,"h":0.4319,"l":0.429,"n":237,"o":0.4318,"t":"2026-10-15T16:35:00Z","v":202765,"vw":0.430359},{"c":0.4312,"h":0.4322,"l":0.4273,"n":473,"o":0.4286,"t":"2026-10-15T16:40:00Z","v":186482,"vw":0.429994},{"c":0.43195,"h":0.4336,"l":0.430001,"n":308,"o":0.4306,"t":"2026-10-15T16:45:00Z","v":92106,"vw":0.432138},{"c":0.4366,"h":0.4366,"l":0.4317,"n":333,"o":0.43195,"t":"2026-10-15T16:50:00Z","v":157509,"vw":0.434182},{"c":0.4339,"h":0.4366,"l":0.4306,"n":258,"o":0.4366,"t":"2026-10-15T16:55:00Z","v":156889,"vw":0.434783},{"c":0.4275,"h":0.4341,"l":0.4249,"n":717,"o":0.434,"t":"2026-10-15T17:00:00Z","v":441303,"vw":0.431573},{"c":0.42865,"h":0.42999,"l":0.4249,"n":204,"o":0.4275,"t":"2026-10-15T17:05:00Z","v":71702,"vw":0.427448},{"c":0.425,"h":0.4299,"l":0.42,"n":309,"o":0.4274,"t":"2026-10-15T17:10:00Z","v":280435,"vw":0.425299},{"c":0.4166,"h":0.4262,"l":0.41,"n":373,"o":0.4251,"t":"2026-10-15T17:15:00Z","v":274510,"vw":0.420619},{"c":0.4181,"h":0.4196,"l":0.4151,"n":170,"o":0.4166,"t":"2026-10-15T17:20:00Z","v":203513,"vw":0.418721},{"c":0.4168,"h":0.4258,"l":0.4126,"n":261,"o":0.4181,"t":"2026-10-15T17:25:00Z","v":140328,"vw":0.41992},{"c":0.412,"h":0.4168,"l":0.4106,"n":287,"o":0.4142,"t":"2026-10-15T17:30:00Z","v":322926,"vw":0.413367},{"c":0.4119,"h":0.4136,"l":0.41,"n":356,"o":0.412,"t":"2026-10-15T17:35:00Z","v":271667,"vw":0.411272},{"c":0.4041,"h":0.4125,"l":0.4039,"n":486,"o":0.41245,"t":"2026-10-15T17:40:00Z","v":569255,"vw":0.408421},{"c":0.4002,"h":0.4061,"l":0.4001,"n":495,"o":0.4047,"t":"2026-10-15T17:45:00Z","v":303642,"vw":0.401891},{"c":0.3986,"h":0.40055,"l":0.3973,"n":831,"o":0.4005,"t":"2026-10-15T17:50:00Z","v":229986,"vw":0.39935},{"c":0.3938,"h":0.3986,"l":0.3917,"n":160,"o":0.3986,"t":"2026-10-15T17:55:00Z","v":93878,"vw":0.395418},{"c":0.39405,"h":0.3985,"l":0.3932,"n":90,"o":0.3958,"t":"2026-10-15T18:00:00Z","v":48813,"vw":0.395715},{"c":0.3853,"h":0.3941,"l":0.382,"n":361,"o":0.39405,"t":"2026-10-15T18:05:00Z","v":523811,"vw":0.386372},{"c":0.376,"h":0.3853,"l":0.376,"n":378,"o":0.3821,"t":"2026-10-15T18:10:00Z","v":153699,"vw":0.380428},{"c":0.3863,"h":0.3874,"l":0.375,"n":380,"o":0.3751,"t":"2026-10-15T18:15:00Z","v":309691,"vw":0.381174},{"c":0.3801,"h":0.38739,"l":0.3801,"n":220,"o":0.3863,"t":"2026-10-15T18:20:00Z","v":58684,"vw":0.384471},{"c":0.3802,"h":0.3804,"l":0.38,"n":539,"o":0.3801,"t":"2026-10-15T18:25:00Z","v":240981,"vw":0.380216},{"c":0.3823,"h":0.3849,"l":0.3801,"n":307,"o":0.38025,"t":"2026-10-15T18:30:00Z","v":117287,"vw":0.382157},{"c":0.3827,"h":0.3838,"l":0.3821,"n":118,"o":0.3834,"t":"2026-10-15T18:35:00Z","v":30739,"vw":0.383115},{"c":0.3808,"h":0.3838,"l":0.38,"n":272,"o":0.3826,"t":"2026-10-15T18:40:00Z","v":70956,"vw":0.38255},{"c":0.38355,"h":0.38459,"l":0.3805,"n":882,"o":0.38105,"t":"2026-10-15T18:45:00Z","v":87575,"vw":0.383198},{"c":0.3848,"h":0.3854,"l":0.3826,"n":385,"o":0.38355,"t":"2026-10-15T18:50:00Z","v":169932,"vw":0.384676},{"c":0.3848,"h":0.385,"l":0.3847,"n":219,"o":0.38485,"t":"2026-10-15T18:55:00Z","v":110219,"vw":0.38491},{"c":0.3948,"h":0.3948,"l":0.3847,"n":293,"o":0.3847,"t":"2026-10-15T19:00:00Z","v":145544,"vw":0.388981},{"c":0.39495,"h":0.3984,"l":0.3913,"n":506,"o":0.39485,"t":"2026-10-15T19:05:00Z","v":577930,"vw":0.395882},{"c":0.3965,"h":0.399,"l":0.3915,"n":329,"o":0.39495,"t":"2026-10-15T19:10:00Z","v":116890,"vw":0.395503},{"c":0.3982,"h":0.399,"l":0.3951,"n":155,"o":0.3965,"t":"2026-10-15T19:15:00Z","v":27550,"vw":0.397607},{"c":0.3961,"h":0.39999,"l":0.3961,"n":251,"o":0.3982,"t":"2026-10-15T19:20:00Z","v":119732,"vw":0.398705},{"c":0.3927,"h":0.3986,"l":0.3911,"n":168,"o":0.3961,"t":"2026-10-15T19:25:00Z","v":110633,"vw":0.395227},{"c":0.3915,"h":0.3971,"l":0.3913,"n":230,"o":0.3922,"t":"2026-10-15T19:30:00Z","v":145374,"vw":0.392342},{"c":0.40875,"h":0.4137,"l":0.39355,"n":349,"o":0.39355,"t":"2026-10-15T19:35:00Z","v":139541,"vw":0.404199},{"c":0.4103,"h":0.419755,"l":0.4063,"n":292,"o":0.40875,"t":"2026-10-15T19:40:00Z","v":85254,"vw":0.412812},{"c":0.4112,"h":0.4169,"l":0.4103,"n":220,"o":0.41385,"t":"2026-10-15T19:45:00Z","v":63930,"vw":0.412803},{"c":0.43285,"h":0.4354,"l":0.4106,"n":536,"o":0.411,"t":"2026-10-15T19:50:00Z","v":282224,"vw":0.422723},{"c":0.4378,"h":0.4456,"l":0.43,"n":1187,"o":0.4304,"t":"2026-10-15T19:55:00Z","v":630982,"vw":0.438972},{"c":0.4383,"h":0.4399,"l":0.4016,"n":77,"o":0.4395,"t":"2026-10-15T20:00:00Z","v":115592,"vw":0.430566},{"c":0.4296,"h":0.4296,"l":0.42,"n":26,"o":0.42,"t":"2026-10-15T20:05:00Z","v":13592,"vw":0.427882},{"c":0.43,"h":0.4383,"l":0.4213,"n":15,"o":0.4286,"t":"2026-10-15T20:10:00Z","v":17191,"vw":0.430399},{"c":0.4392,"h":0.4392,"l":0.4392,"n":1,"o":0.4392,"t":"2026-10-15T20:15:00Z","v":5000,"vw":0.4392},{"c":0.4301,"h":0.4375,"l":0.43,"n":15,"o":0.435,"t":"2026-10-15T20:20:00Z","v":6100,"vw":0.433209},{"c":0.4375,"h":0.4375,"l":0.43,"n":10,"o":0.43,"t":"2026-10-15T20:25:00Z","v":8186,"vw":0.434821},{"c":0.437,"h":0.4375,"l":0.437,"n":6,"o":0.4375,"t":"2026-10-15T20:30:00Z","v":952,"vw":0.437235},{"c":0.43,"h":0.4371,"l":0.43,"n":18,"o":0.4371,"t":"2026-10-15T20:35:00Z","v":8911,"vw":0.431392},{"c":0.4374,"h":0.4375,"l":0.4374,"n":3,"o":0.4375,"t":"2026-10-15T20:40:00Z","v":649,"vw":0.437417},{"c":0.43,"h":0.43,"l":0.43,"n":3,"o":0.43,"t":"2026-10-15T20:45:00Z","v":1368,"vw":0.43},{"c":0.43,"h":0.43,"l":0.43,"n":2,"o":0.43,"t":"2026-10-15T20:50:00Z","v":3000,"vw":0.43},{"c":0.43,"h":0.43,"l":0.43,"n":6,"o":0.43,"t":"2026-10-15T20:55:00Z","v":8455,"vw":0.43},{"c":0.4375,"h":0.4375,"l":0.4375,"n":3,"o":0.4375,"t":"2026-10-15T21:00:00Z","v":1004,"vw":0.4375},{"c":0.4375,"h":0.4375,"l":0.43,"n":8,"o":0.4301,"t":"2026-10-15T21:05:00Z","v":1258,"vw":0.434075},{"c":0.432,"h":0.4375,"l":0.432,"n":5,"o":0.4375,"t":"2026-10-15T21:10:00Z","v":4837,"vw":0.436116},{"c":0.4392,"h":0.44,"l":0.4321,"n":9,"o":0.4321,"t":"2026-10-15T21:15:00Z","v":2598,"vw":0.437347},{"c":0.4392,"h":0.44,"l":0.4392,"n":5,"o":0.44,"t":"2026-10-15T21:20:00Z","v":2173,"vw":0.4394},{"c":0.44,"h":0.44,"l":0.4301,"n":14,"o":0.4392,"t":"2026-10-15T21:25:00Z","v":21726,"vw":0.439052},{"c":0.4391,"h":0.45,"l":0.4391,"n":31,"o":0.44,"t":"2026-10-15T21:30:00Z","v":5118,"vw":0.440169},{"c":0.435,"h":0.44,"l":0.435,"n":6,"o":0.4399,"t":"2026-10-15T21:35:00Z","v":929,"vw":0.439141},{"c":0.4351,"h":0.4385,"l":0.435,"n":4,"o":0.4385,"t":"2026-10-15T21:40:00Z","v":1331,"vw":0.435546},{"c":0.43,"h":0.435,"l":0.43,"n":13,"o":0.435,"t":"2026-10-15T21:45:00Z","v":12113,"vw":0.4301},{"c":0.4386,"h":0.44,"l":0.4386,"n":6,"o":0.44,"t":"2026-10-15T21:55:00Z","v":884,"vw":0.439354},{"c":0.4386,"h":0.4386,"l":0.4386,"n":1,"o":0.4386,"t":"2026-10-15T22:00:00Z","v":1855,"vw":0.4386},{"c":0.4399,"h":0.44,"l":0.431,"n":5,"o":0.4318,"t":"2026-10-15T22:05:00Z","v":2826,"vw":0.437478},{"c":0.44,"h":0.44,"l":0.437,"n":4,"o":0.44,"t":"2026-10-15T22:10:00Z","v":2246,"vw":0.438435},{"c":0.4399,"h":0.4399,"l":0.4399,"n":1,"o":0.4399,"t":"2026-10-15T22:15:00Z","v":300,"vw":0.4399},{"c":0.4395,"h":0.4395,"l":0.439,"n":3,"o":0.4395,"t":"2026-10-15T22:25:00Z","v":700,"vw":0.439429},{"c":0.4263,"h":0.439,"l":0.423,"n":17,"o":0.439,"t":"2026-10-15T22:30:00Z","v":4687,"vw":0.429097},{"c":0.4257,"h":0.4259,"l":0.4239,"n":6,"o":0.4239,"t":"2026-10-15T22:35:00Z","v":7633,"vw":0.425099},{"c":0.43,"h":0.43,"l":0.423,"n":7,"o":0.4257,"t":"2026-10-15T22:40:00Z","v":4004,"vw":0.426786},{"c":0.4383,"h":0.4383,"l":0.43,"n":5,"o":0.43,"t":"2026-10-15T22:45:00Z","v":2480,"vw":0.430845},{"c":0.43,"h":0.43,"l":0.43,"n":2,"o":0.43,"t":"2026-10-15T23:20:00Z","v":2156,"vw":0.43},{"c":0.43,"h":0.431,"l":0.43,"n":7,"o":0.4301,"t":"2026-10-15T23:25:00Z","v":4060,"vw":0.430598},{"c":0.4301,"h":0.4301,"l":0.4301,"n":1,"o":0.4301,"t":"2026-10-15T23:35:00Z","v":1372,"vw":0.4301},{"c":0.4301,"h":0.4301,"l":0.4301,"n":2,"o":0.4301,"t":"2026-10-15T23:40:00Z","v":374,"vw":0.4301},{"c":0.4303,"h":0.4303,"l":0.4303,"n":1,"o":0.4303,"t":"2026-10-15T23:45:00Z","v":142,"vw":0.4303},{"c":0.439,"h":0.439,"l":0.439,"n":2,"o":0.439,"t":"2026-10-15T23:50:00Z","v":1528,"vw":0.439},{"c":0.45,"h":0.4687,"l":0.4395,"n":32,"o":0.44,"t":"2026-10-16T08:00:00Z","v":19552,"vw":0.449991},{"c":0.461,"h":0.461,"l":0.461,"n":2,"o":0.461,"t":"2026-10-16T08:15:00Z","v":2387,"vw":0.461},{"c":0.4405,"h":0.4405,"l":0.4405,"n":1,"o":0.4405,"t":"2026-10-16T08:35:00Z","v":291,"vw":0.4405},{"c":0.4532,"h":0.4532,"l":0.4532,"n":1,"o":0.4532,"t":"2026-10-16T08:40:00Z","v":220,"vw":0.4532},{"c":0.4317,"h":0.4317,"l":0.4317,"n":1,"o":0.4317,"t":"2026-10-16T08:45:00Z","v":101,"vw":0.4317},{"c":0.4405,"h":0.4405,"l":0.4405,"n":1,"o":0.4405,"t":"2026-10-16T09:10:00Z","v":100,"vw":0.4405},{"c":0.4609,"h":0.4609,"l":0.4609,"n":4,"o":0.4609,"t":"2026-10-16T09:20:00Z","v":479,"vw":0.4609},{"c":0.45,"h":0.458,"l":0.45,"n":3,"o":0.4532,"t":"2026-10-16T09:35:00Z","v":1016,"vw":0.452992},{"c":0.44,"h":0.4495,"l":0.44,"n":3,"o":0.4495,"t":"2026-10-16T09:40:00Z","v":1027,"vw":0.442784},{"c":0.44,"h":0.4407,"l":0.44,"n":6,"o":0.4407,"t":"2026-10-16T09:55:00Z","v":4863,"vw":0.440269},{"c":0.4399,"h":0.4399,"l":0.4399,"n":1,"o":0.4399,"t":"2026-10-16T10:00:00Z","v":100,"vw":0.4399},{"c":0.4399,"h":0.4399,"l":0.4399,"n":2,"o":0.4399,"t":"2026-10-16T10:05:00Z","v":120,"vw":0.4399},{"c":0.4399,"h":0.44,"l":0.4399,"n":4,"o":0.44,"t":"2026-10-16T10:15:00Z","v":5426,"vw":0.439948},{"c":0.4399,"h":0.4402,"l":0.4399,"n":4,"o":0.4399,"t":"2026-10-16T10:20:00Z","v":1150,"vw":0.439933},{"c":0.4316,"h":0.4316,"l":0.4316,"n":1,"o":0.4316,"t":"2026-10-16T10:35:00Z","v":230,"vw":0.4316},{"c":0.4405,"h":0.4405,"l":0.4405,"n":1,"o":0.4405,"t":"2026-10-16T10:40:00Z","v":200,"vw":0.4405},{"c":0.4436,"h":0.4436,"l":0.4405,"n":6,"o":0.4422,"t":"2026-10-16T11:00:00Z","v":48828,"vw":0.443208},{"c":0.4436,"h":0.4436,"l":0.4436,"n":2,"o":0.4436,"t":"2026-10-16T11:05:00Z","v":1700,"vw":0.4436},{"c":0.4435,"h":0.4436,"l":0.4435,"n":2,"o":0.4436,"t":"2026-10-16T11:15:00Z","v":221,"vw":0.443555},{"c":0.4436,"h":0.4436,"l":0.4436,"n":2,"o":0.4436,"t":"2026-10-16T11:20:00Z","v":350,"vw":0.4436},{"c":0.44,"h":0.4436,"l":0.44,"n":8,"o":0.4436,"t":"2026-10-16T11:25:00Z","v":2015,"vw":0.441973},{"c":0.4435,"h":0.4435,"l":0.4435,"n":1,"o":0.4435,"t":"2026-10-16T11:30:00Z","v":100,"vw":0.4435},{"c":0.4435,"h":0.4435,"l":0.4406,"n":2,"o":0.4406,"t":"2026-10-16T11:35:00Z","v":625,"vw":0.44292},{"c":0.4436,"h":0.4436,"l":0.4435,"n":5,"o":0.4436,"t":"2026-10-16T11:40:00Z","v":412,"vw":0.443575},{"c":0.4405,"h":0.4405,"l":0.4405,"n":4,"o":0.4405,"t":"2026-10-16T11:50:00Z","v":815,"vw":0.4405},{"c":0.4436,"h":0.4436,"l":0.4436,"n":1,"o":0.4436,"t":"2026-10-16T11:55:00Z","v":166,"vw":0.4436},{"c":0.44,"h":0.44,"l":0.44,"n":1,"o":0.44,"t":"2026-10-16T12:00:00Z","v":1000,"vw":0.44},{"c":0.4436,"h":0.4436,"l":0.4436,"n":1,"o":0.4436,"t":"2026-10-16T12:10:00Z","v":300,"vw":0.4436},{"c":0.4436,"h":0.4436,"l":0.4434,"n":4,"o":0.4434,"t":"2026-10-16T12:15:00Z","v":600,"vw":0.443448},{"c":0.44,"h":0.44,"l":0.44,"n":2,"o":0.44,"t":"2026-10-16T12:20:00Z","v":2000,"vw":0.44},{"c":0.4432,"h":0.4435,"l":0.4402,"n":5,"o":0.4402,"t":"2026-10-16T12:25:00Z","v":2751,"vw":0.440931},{"c":0.4428,"h":0.4432,"l":0.4428,"n":7,"o":0.4432,"t":"2026-10-16T12:30:00Z","v":10120,"vw":0.442809},{"c":0.4463,"h":0.4463,"l":0.4401,"n":8,"o":0.4401,"t":"2026-10-16T12:35:00Z","v":1512,"vw":0.442894},{"c":0.4476,"h":0.4476,"l":0.4476,"n":6,"o":0.4476,"t":"2026-10-16T12:40:00Z","v":562,"vw":0.4476},{"c":0.4475,"h":0.4475,"l":0.4475,"n":2,"o":0.4475,"t":"2026-10-16T12:45:00Z","v":200,"vw":0.4475},{"c":0.4475,"h":0.4475,"l":0.4475,"n":1,"o":0.4475,"t":"2026-10-16T12:50:00Z","v":1000,"vw":0.4475},{"c":0.4401,"h":0.4406,"l":0.4401,"n":4,"o":0.4403,"t":"2026-10-16T12:55:00Z","v":2500,"vw":0.440368},{"c":0.4483,"h":0.4483,"l":0.4402,"n":11,"o":0.4476,"t":"2026-10-16T13:00:00Z","v":5708,"vw":0.447013},{"c":0.4475,"h":0.4475,"l":0.4401,"n":5,"o":0.4407,"t":"2026-10-16T13:05:00Z","v":56106,"vw":0.440168},{"c":0.4484,"h":0.4484,"l":0.4412,"n":3,"o":0.4412,"t":"2026-10-16T13:10:00Z","v":322,"vw":0.443443},{"c":0.4484,"h":0.4484,"l":0.4411,"n":6,"o":0.445,"t":"2026-10-16T13:15:00Z","v":2744,"vw":0.446391},{"c":0.4414,"h":0.4414,"l":0.4414,"n":1,"o":0.4414,"t":"2026-10-16T13:20:00Z","v":273,"vw":0.4414},{"c":0.45,"h":0.45,"l":0.4484,"n":12,"o":0.4484,"t":"2026-10-16T13:25:00Z","v":6400,"vw":0.449925},{"c":0.432,"h":0.4531,"l":0.428,"n":249,"o":0.45,"t":"2026-10-16T13:30:00Z","v":395377,"vw":0.445296},{"c":0.4446,"h":0.446,"l":0.4282,"n":281,"o":0.4282,"t":"2026-10-16T13:35:00Z","v":132993,"vw":0.442077},{"c":0.4333,"h":0.4409,"l":0.4331,"n":76,"o":0.4397,"t":"2026-10-16T13:40:00Z","v":22042,"vw":0.435608},{"c":0.4282,"h":0.4335,"l":0.4281,"n":77,"o":0.4333,"t":"2026-10-16T13:45:00Z","v":48948,"vw":0.432267},{"c":0.4312,"h":0.4312,"l":0.4262,"n":220,"o":0.4282,"t":"2026-10-16T13:50:00Z","v":98478,"vw":0.429587},{"c":0.4303,"h":0.4349,"l":0.4303,"n":44,"o":0.4325,"t":"2026-10-16T13:55:00Z","v":64565,"vw":0.432971},{"c":0.4404,"h":0.445,"l":0.4301,"n":254,"o":0.4303,"t":"2026-10-16T14:00:00Z","v":79850,"vw":0.436399},{"c":0.4461,"h":0.4541,"l":0.4404,"n":284,"o":0.4447,"t":"2026-10-16T14:05:00Z","v":130597,"vw":0.447079},{"c":0.4357,"h":0.4452,"l":0.4336,"n":167,"o":0.4433,"t":"2026-10-16T14:10:00Z","v":81231,"vw":0.438321},{"c":0.4433,"h":0.4443,"l":0.4336,"n":145,"o":0.4357,"t":"2026-10-16T14:15:00Z","v":41785,"vw":0.439821},{"c":0.4436,"h":0.4439,"l":0.4404,"n":131,"o":0.4426,"t":"2026-10-16T14:20:00Z","v":29156,"vw":0.441882},{"c":0.4405,"h":0.4433,"l":0.44,"n":93,"o":0.4423,"t":"2026-10-16T14:25:00Z","v":64510,"vw":0.441552},{"c":0.4479,"h":0.4479,"l":0.4406,"n":193,"o":0.4408,"t":"2026-10-16T14:30:00Z","v":80697,"vw":0.441152},{"c":0.4466,"h":0.45,"l":0.4466,"n":180,"o":0.4478,"t":"2026-10-16T14:35:00Z","v":120948,"vw":0.449052},{"c":0.4554,"h":0.4555,"l":0.4465,"n":229,"o":0.4497,"t":"2026-10-16T14:40:00Z","v":161682,"vw":0.450782},{"c":0.4543,"h":0.4571,"l":0.4535,"n":199,"o":0.455,"t":"2026-10-16T14:45:00Z","v":128931,"vw":0.455565},{"c":0.4452,"h":0.4562,"l":0.4452,"n":134,"o":0.4562,"t":"2026-10-16T14:50:00Z","v":94605,"vw":0.449031},{"c":0.445,"h":0.4496,"l":0.4406,"n":241,"o":0.4451,"t":"2026-10-16T14:55:00Z","v":100110,"vw":0.44432},{"c":0.445,"h":0.4469,"l":0.445,"n":56,"o":0.446,"t":"2026-10-16T15:00:00Z","v":20389,"vw":0.44536},{"c":0.441,"h":0.445,"l":0.441,"n":165,"o":0.445,"t":"2026-10-16T15:05:00Z","v":47295,"vw":0.443281},{"c":0.447,"h":0.4494,"l":0.44,"n":170,"o":0.441,"t":"2026-10-16T15:10:00Z","v":185714,"vw":0.443398},{"c":0.4522,"h":0.4547,"l":0.4439,"n":218,"o":0.4452,"t":"2026-10-16T15:15:00Z","v":98011,"vw":0.448397},{"c":0.4558,"h":0.4571,"l":0.45,"n":167,"o":0.4503,"t":"2026-10-16T15:20:00Z","v":62322,"vw":0.452823},{"c":0.459,"h":0.4597,"l":0.455,"n":423,"o":0.4558,"t":"2026-10-16T15:25:00Z","v":157395,"vw":0.457962},{"c":0.4553,"h":0.4586,"l":0.4553,"n":114,"o":0.4585,"t":"2026-10-16T15:30:00Z","v":55487,"vw":0.455994},{"c":0.4461,"h":0.4553,"l":0.4461,"n":151,"o":0.4553,"t":"2026-10-16T15:35:00Z","v":55798,"vw":0.451491},{"c":0.4504,"h":0.453,"l":0.4453,"n":315,"o":0.4455,"t":"2026-10-16T15:40:00Z","v":86748,"vw":0.448371},{"c":0.4486,"h":0.4495,"l":0.4483,"n":36,"o":0.4495,"t":"2026-10-16T15:45:00Z","v":8862,"vw":0.449089},{"c":0.4476,"h":0.4486,"l":0.4463,"n":180,"o":0.4486,"t":"2026-10-16T15:50:00Z","v":54489,"vw":0.448278},{"c":0.4471,"h":0.448,"l":0.4469,"n":54,"o":0.4476,"t":"2026-10-16T15:55:00Z","v":26468,"vw":0.447586},{"c":0.4476,"h":0.4477,"l":0.4438,"n":130,"o":0.4471,"t":"2026-10-16T16:00:00Z","v":19578,"vw":0.44586},{"c":0.4455,"h":0.4476,"l":0.4444,"n":76,"o":0.4459,"t":"2026-10-16T16:05:00Z","v":16852,"vw":0.446126},{"c":0.4454,"h":0.4455,"l":0.4452,"n":134,"o":0.4453,"t":"2026-10-16T16:10:00Z","v":75838,"vw":0.445303},{"c":0.4461,"h":0.4466,"l":0.4452,"n":200,"o":0.4452,"t":"2026-10-16T16:15:00Z","v":95830,"vw":0.445962},{"c":0.4416,"h":0.446,"l":0.4412,"n":108,"o":0.446,"t":"2026-10-16T16:20:00Z","v":67564,"vw":0.443967},{"c":0.443,"h":0.443,"l":0.4333,"n":213,"o":0.4411,"t":"2026-10-16T16:25:00Z","v":123494,"vw":0.437431},{"c":0.4441,"h":0.446,"l":0.4403,"n":43,"o":0.4403,"t":"2026-10-16T16:30:00Z","v":13912,"vw":0.44301},{"c":0.4388,"h":0.4442,"l":0.4355,"n":72,"o":0.4441,"t":"2026-10-16T16:35:00Z","v":48287,"vw":0.437748},{"c":0.4382,"h":0.4421,"l":0.4381,"n":38,"o":0.4391,"t":"2026-10-16T16:40:00Z","v":31468,"vw":0.440827},{"c":0.4431,"h":0.4441,"l":0.4382,"n":163,"o":0.4382,"t":"2026-10-16T16:45:00Z","v":59691,"vw":0.44212},{"c":0.446,"h":0.446,"l":0.4431,"n":54,"o":0.4431,"t":"2026-10-16T16:50:00Z","v":17084,"vw":0.444257},{"c":0.4457,"h":0.446,"l":0.4427,"n":72,"o":0.4427,"t":"2026-10-16T16:55:00Z","v":8983,"vw":0.444706},{"c":0.4419,"h":0.4458,"l":0.4408,"n":95,"o":0.4457,"t":"2026-10-16T17:00:00Z","v":31539,"vw":0.443077},{"c":0.4376,"h":0.4401,"l":0.4371,"n":85,"o":0.4401,"t":"2026-10-16T17:05:00Z","v":69513,"vw":0.439598},{"c":0.4388,"h":0.4393,"l":0.4374,"n":98,"o":0.4376,"t":"2026-10-16T17:10:00Z","v":66600,"vw":0.438647},{"c":0.4375,"h":0.439,"l":0.4374,"n":76,"o":0.4389,"t":"2026-10-16T17:15:00Z","v":50872,"vw":0.438549},{"c":0.4377,"h":0.4377,"l":0.4345,"n":222,"o":0.4374,"t":"2026-10-16T17:20:00Z","v":207751,"vw":0.434787},{"c":0.441,"h":0.441,"l":0.4368,"n":37,"o":0.439,"t":"2026-10-16T17:25:00Z","v":4520,"vw":0.43977},{"c":0.44,"h":0.442,"l":0.44,"n":52,"o":0.442,"t":"2026-10-16T17:30:00Z","v":21991,"vw":0.440648},{"c":0.4399,"h":0.4401,"l":0.4399,"n":104,"o":0.44,"t":"2026-10-16T17:35:00Z","v":28444,"vw":0.439969},{"c":0.4399,"h":0.4399,"l":0.4399,"n":23,"o":0.4399,"t":"2026-10-16T17:40:00Z","v":4456,"vw":0.4399},{"c":0.44,"h":0.44,"l":0.4399,"n":81,"o":0.4399,"t":"2026-10-16T17:45:00Z","v":63452,"vw":0.439926},{"c":0.4416,"h":0.4423,"l":0.44,"n":123,"o":0.44,"t":"2026-10-16T17:50:00Z","v":31055,"vw":0.441089},{"c":0.4415,"h":0.4415,"l":0.4414,"n":28,"o":0.4415,"t":"2026-10-16T17:55:00Z","v":15411,"vw":0.441499},{"c":0.4343,"h":0.4415,"l":0.4323,"n":108,"o":0.4415,"t":"2026-10-16T18:00:00Z","v":77545,"vw":0.438331},{"c":0.4382,"h":0.4408,"l":0.4323,"n":83,"o":0.4328,"t":"2026-10-16T18:05:00Z","v":24950,"vw":0.434503},{"c":0.4404,"h":0.4409,"l":0.4355,"n":53,"o":0.4382,"t":"2026-10-16T18:10:00Z","v":18998,"vw":0.437291},{"c":0.4382,"h":0.4408,"l":0.4382,"n":50,"o":0.4404,"t":"2026-10-16T18:15:00Z","v":26580,"vw":0.438296},{"c":0.4322,"h":0.4382,"l":0.4309,"n":80,"o":0.4382,"t":"2026-10-16T18:20:00Z","v":53788,"vw":0.434304},{"c":0.4302,"h":0.4325,"l":0.43,"n":189,"o":0.4315,"t":"2026-10-16T18:25:00Z","v":110269,"vw":0.430271},{"c":0.4313,"h":0.4313,"l":0.43,"n":87,"o":0.4301,"t":"2026-10-16T18:30:00Z","v":30591,"vw":0.43024},{"c":0.431,"h":0.4372,"l":0.4302,"n":208,"o":0.4313,"t":"2026-10-16T18:35:00Z","v":74434,"vw":0.433341},{"c":0.4364,"h":0.4402,"l":0.431,"n":327,"o":0.431,"t":"2026-10-16T18:40:00Z","v":143305,"vw":0.436877},{"c":0.4347,"h":0.4354,"l":0.4335,"n":24,"o":0.4349,"t":"2026-10-16T18:45:00Z","v":5970,"vw":0.43449},{"c":0.4357,"h":0.4357,"l":0.4335,"n":129,"o":0.4347,"t":"2026-10-16T18:50:00Z","v":32649,"vw":0.434636},{"c":0.4366,"h":0.4366,"l":0.4346,"n":107,"o":0.4351,"t":"2026-10-16T18:55:00Z","v":17971,"vw":0.435669},{"c":0.436,"h":0.4367,"l":0.436,"n":35,"o":0.436,"t":"2026-10-16T19:00:00Z","v":12052,"vw":0.436415},{"c":0.4346,"h":0.4366,"l":0.4343,"n":105,"o":0.4356,"t":"2026-10-16T19:05:00Z","v":38598,"vw":0.435594},{"c":0.4371,"h":0.44,"l":0.4345,"n":102,"o":0.4346,"t":"2026-10-16T19:10:00Z","v":119876,"vw":0.43465},{"c":0.4386,"h":0.4433,"l":0.4385,"n":88,"o":0.4385,"t":"2026-10-16T19:15:00Z","v":38068,"vw":0.440169},{"c":0.4407,"h":0.4407,"l":0.4365,"n":55,"o":0.44,"t":"2026-10-16T19:20:00Z","v":14513,"vw":0.439057},{"c":0.4364,"h":0.4409,"l":0.4356,"n":77,"o":0.4398,"t":"2026-10-16T19:25:00Z","v":45716,"vw":0.438945},{"c":0.435,"h":0.4364,"l":0.4331,"n":116,"o":0.4364,"t":"2026-10-16T19:30:00Z","v":102356,"vw":0.434359},{"c":0.4341,"h":0.4351,"l":0.4336,"n":278,"o":0.435,"t":"2026-10-16T19:35:00Z","v":132844,"vw":0.434544},{"c":0.4316,"h":0.4345,"l":0.4305,"n":239,"o":0.434,"t":"2026-10-16T19:40:00Z","v":136476,"vw":0.432082},{"c":0.4273,"h":0.4317,"l":0.4273,"n":123,"o":0.4316,"t":"2026-10-16T19:45:00Z","v":82988,"vw":0.43067},{"c":0.4292,"h":0.4312,"l":0.425,"n":224,"o":0.4297,"t":"2026-10-16T19:50:00Z","v":111640,"vw":0.427987},{"c":0.4239,"h":0.4285,"l":0.4201,"n":859,"o":0.4271,"t":"2026-10-16T19:55:00Z","v":224802,"vw":0.425588},{"c":0.429,"h":0.429,"l":0.429,"n":6,"o":0.429,"t":"2026-10-16T20:00:00Z","v":157186,"vw":0.429},{"c":0.4583,"h":0.4583,"l":0.4341,"n":9,"o":0.4341,"t":"2026-10-16T20:05:00Z","v":8211,"vw":0.448671},{"c":0.4582,"h":0.4582,"l":0.42,"n":5,"o":0.42,"t":"2026-10-16T20:10:00Z","v":567,"vw":0.43524},{"c":0.4473,"h":0.4473,"l":0.4473,"n":1,"o":0.4473,"t":"2026-10-16T20:15:00Z","v":250,"vw":0.4473},{"c":0.4492,"h":0.4492,"l":0.4473,"n":4,"o":0.4473,"t":"2026-10-16T20:25:00Z","v":210,"vw":0.448213},{"c":0.4491,"h":0.4491,"l":0.4491,"n":1,"o":0.4491,"t":"2026-10-16T20:45:00Z","v":500,"vw":0.4491},{"c":0.4583,"h":0.4583,"l":0.4299,"n":30,"o":0.4299,"t":"2026-10-16T21:00:00Z","v":16150,"vw":0.448445},{"c":0.425,"h":0.425,"l":0.425,"n":2,"o":0.425,"t":"2026-10-16T21:05:00Z","v":212,"vw":0.425},{"c":0.42,"h":0.42,"l":0.42,"n":2,"o":0.42,"t":"2026-10-16T21:15:00Z","v":400,"vw":0.42},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-16T21:35:00Z","v":200,"vw":0.42},{"c":0.4284,"h":0.4284,"l":0.4284,"n":1,"o":0.4284,"t":"2026-10-16T21:45:00Z","v":285,"vw":0.4284},{"c":0.4425,"h":0.4425,"l":0.4424,"n":3,"o":0.4424,"t":"2026-10-16T22:20:00Z","v":2000,"vw":0.44245},{"c":0.4488,"h":0.4489,"l":0.4488,"n":4,"o":0.4489,"t":"2026-10-16T22:30:00Z","v":2432,"vw":0.448884},{"c":0.4489,"h":0.4489,"l":0.4489,"n":3,"o":0.4489,"t":"2026-10-16T22:35:00Z","v":833,"vw":0.4489},{"c":0.4488,"h":0.4489,"l":0.4488,"n":2,"o":0.4489,"t":"2026-10-16T22:40:00Z","v":608,"vw":0.448818},{"c":0.446,"h":0.446,"l":0.445,"n":3,"o":0.446,"t":"2026-10-16T22:50:00Z","v":670,"vw":0.445552},{"c":0.446,"h":0.446,"l":0.446,"n":1,"o":0.446,"t":"2026-10-16T22:55:00Z","v":300,"vw":0.446},{"c":0.445,"h":0.445,"l":0.445,"n":1,"o":0.445,"t":"2026-10-16T23:10:00Z","v":200,"vw":0.445},{"c":0.4369,"h":0.445,"l":0.4369,"n":5,"o":0.445,"t":"2026-10-16T23:20:00Z","v":310,"vw":0.440298},{"c":0.4299,"h":0.4299,"l":0.4299,"n":1,"o":0.4299,"t":"2026-10-16T23:40:00Z","v":1000,"vw":0.4299},{"c":0.4288,"h":0.4288,"l":0.4288,"n":1,"o":0.4288,"t":"2026-10-16T23:45:00Z","v":500,"vw":0.4288},{"c":0.4146,"h":0.4146,"l":0.4146,"n":3,"o":0.4146,"t":"2026-10-19T08:05:00Z","v":266,"vw":0.4146},{"c":0.4345,"h":0.4345,"l":0.4345,"n":1,"o":0.4345,"t":"2026-10-19T08:10:00Z","v":165,"vw":0.4345},{"c":0.4446,"h":0.4446,"l":0.444,"n":2,"o":0.444,"t":"2026-10-19T08:40:00Z","v":775,"vw":0.444393},{"c":0.4547,"h":0.4547,"l":0.454,"n":2,"o":0.454,"t":"2026-10-19T08:50:00Z","v":400,"vw":0.45435},{"c":0.455,"h":0.455,"l":0.455,"n":1,"o":0.455,"t":"2026-10-19T08:55:00Z","v":12139,"vw":0.455},{"c":0.4487,"h":0.4487,"l":0.4487,"n":1,"o":0.4487,"t":"2026-10-19T09:20:00Z","v":137,"vw":0.4487},{"c":0.4534,"h":0.4534,"l":0.4534,"n":1,"o":0.4534,"t":"2026-10-19T09:35:00Z","v":357,"vw":0.4534},{"c":0.4534,"h":0.4534,"l":0.431,"n":3,"o":0.4313,"t":"2026-10-19T09:40:00Z","v":1211,"vw":0.440273},{"c":0.4417,"h":0.4417,"l":0.4417,"n":3,"o":0.4417,"t":"2026-10-19T10:05:00Z","v":408,"vw":0.4417},{"c":0.4319,"h":0.432,"l":0.431,"n":6,"o":0.432,"t":"2026-10-19T10:50:00Z","v":1281,"vw":0.431445},{"c":0.44,"h":0.45,"l":0.44,"n":2,"o":0.45,"t":"2026-10-19T11:00:00Z","v":293,"vw":0.443413},{"c":0.4533,"h":0.4533,"l":0.4533,"n":1,"o":0.4533,"t":"2026-10-19T11:10:00Z","v":10000,"vw":0.4533},{"c":0.448,"h":0.4511,"l":0.448,"n":3,"o":0.4511,"t":"2026-10-19T11:15:00Z","v":5159,"vw":0.45101},{"c":0.4336,"h":0.4336,"l":0.4336,"n":1,"o":0.4336,"t":"2026-10-19T11:20:00Z","v":111,"vw":0.4336},{"c":0.4506,"h":0.4506,"l":0.447,"n":11,"o":0.4493,"t":"2026-10-19T11:25:00Z","v":5035,"vw":0.448582},{"c":0.4471,"h":0.4493,"l":0.447,"n":4,"o":0.4493,"t":"2026-10-19T11:30:00Z","v":1300,"vw":0.447585},{"c":0.4493,"h":0.4493,"l":0.4493,"n":2,"o":0.4493,"t":"2026-10-19T12:00:00Z","v":3100,"vw":0.4493},{"c":0.4396,"h":0.4493,"l":0.4396,"n":4,"o":0.4493,"t":"2026-10-19T12:05:00Z","v":300,"vw":0.44445},{"c":0.4396,"h":0.4396,"l":0.4396,"n":1,"o":0.4396,"t":"2026-10-19T12:10:00Z","v":300,"vw":0.4396},{"c":0.4419,"h":0.4419,"l":0.4419,"n":1,"o":0.4419,"t":"2026-10-19T12:15:00Z","v":499,"vw":0.4419},{"c":0.4396,"h":0.4396,"l":0.4396,"n":3,"o":0.4396,"t":"2026-10-19T12:20:00Z","v":336,"vw":0.4396},{"c":0.435,"h":0.4478,"l":0.435,"n":2,"o":0.4478,"t":"2026-10-19T12:30:00Z","v":200,"vw":0.4414},{"c":0.4301,"h":0.4301,"l":0.4301,"n":1,"o":0.4301,"t":"2026-10-19T12:35:00Z","v":259,"vw":0.4301},{"c":0.4386,"h":0.4386,"l":0.43,"n":2,"o":0.43,"t":"2026-10-19T12:40:00Z","v":1100,"vw":0.430782},{"c":0.4457,"h":0.4457,"l":0.4457,"n":1,"o":0.4457,"t":"2026-10-19T12:45:00Z","v":111,"vw":0.4457},{"c":0.4475,"h":0.4475,"l":0.4475,"n":1,"o":0.4475,"t":"2026-10-19T12:50:00Z","v":310,"vw":0.4475},{"c":0.4376,"h":0.4458,"l":0.4375,"n":10,"o":0.4458,"t":"2026-10-19T12:55:00Z","v":1507,"vw":0.440585},{"c":0.4315,"h":0.4376,"l":0.431,"n":23,"o":0.4376,"t":"2026-10-19T13:00:00Z","v":6000,"vw":0.432293},{"c":0.4463,"h":0.4463,"l":0.436,"n":4,"o":0.436,"t":"2026-10-19T13:05:00Z","v":3177,"vw":0.437879},{"c":0.4317,"h":0.4317,"l":0.4314,"n":2,"o":0.4314,"t":"2026-10-19T13:10:00Z","v":300,"vw":0.4315},{"c":0.43,"h":0.4474,"l":0.43,"n":2,"o":0.4474,"t":"2026-10-19T13:15:00Z","v":610,"vw":0.443806},{"c":0.4361,"h":0.4393,"l":0.4284,"n":117,"o":0.4284,"t":"2026-10-19T13:30:00Z","v":100178,"vw":0.432711},{"c":0.428,"h":0.4393,"l":0.4257,"n":231,"o":0.4361,"t":"2026-10-19T13:35:00Z","v":74352,"vw":0.434253},{"c":0.421,"h":0.4348,"l":0.421,"n":102,"o":0.4302,"t":"2026-10-19T13:40:00Z","v":83430,"vw":0.431619},{"c":0.415,"h":0.4249,"l":0.4146,"n":239,"o":0.4208,"t":"2026-10-19T13:45:00Z","v":142035,"vw":0.42073},{"c":0.4109,"h":0.4188,"l":0.4102,"n":154,"o":0.4148,"t":"2026-10-19T13:50:00Z","v":197342,"vw":0.414033},{"c":0.4151,"h":0.427,"l":0.4109,"n":158,"o":0.4109,"t":"2026-10-19T13:55:00Z","v":65554,"vw":0.419613},{"c":0.4179,"h":0.427,"l":0.4153,"n":200,"o":0.416,"t":"2026-10-19T14:00:00Z","v":55347,"vw":0.424566},{"c":0.4279,"h":0.4279,"l":0.4157,"n":333,"o":0.4158,"t":"2026-10-19T14:05:00Z","v":97884,"vw":0.41957},{"c":0.4249,"h":0.4279,"l":0.4202,"n":115,"o":0.4202,"t":"2026-10-19T14:10:00Z","v":31845,"vw":0.426282},{"c":0.4256,"h":0.43,"l":0.425,"n":345,"o":0.425,"t":"2026-10-19T14:15:00Z","v":33562,"vw":0.428859},{"c":0.4256,"h":0.4289,"l":0.4221,"n":73,"o":0.4254,"t":"2026-10-19T14:20:00Z","v":39023,"vw":0.422762},{"c":0.4209,"h":0.4289,"l":0.42,"n":232,"o":0.4289,"t":"2026-10-19T14:25:00Z","v":59443,"vw":0.422553},{"c":0.4123,"h":0.421,"l":0.4102,"n":180,"o":0.421,"t":"2026-10-19T14:30:00Z","v":125578,"vw":0.414047},{"c":0.4119,"h":0.4139,"l":0.4113,"n":171,"o":0.4124,"t":"2026-10-19T14:35:00Z","v":39955,"vw":0.412507},{"c":0.4123,"h":0.4183,"l":0.4112,"n":98,"o":0.4127,"t":"2026-10-19T14:40:00Z","v":56357,"vw":0.413585},{"c":0.4044,"h":0.4127,"l":0.404,"n":822,"o":0.4121,"t":"2026-10-19T14:45:00Z","v":335184,"vw":0.408027},{"c":0.4055,"h":0.4072,"l":0.4025,"n":94,"o":0.4044,"t":"2026-10-19T14:50:00Z","v":24977,"vw":0.404534},{"c":0.405,"h":0.4073,"l":0.4041,"n":59,"o":0.4055,"t":"2026-10-19T14:55:00Z","v":5158,"vw":0.406217},{"c":0.4049,"h":0.4074,"l":0.4048,"n":57,"o":0.405,"t":"2026-10-19T15:00:00Z","v":16863,"vw":0.405272},{"c":0.4032,"h":0.4051,"l":0.4031,"n":185,"o":0.4049,"t":"2026-10-19T15:05:00Z","v":37443,"vw":0.40437},{"c":0.4032,"h":0.4099,"l":0.4029,"n":70,"o":0.4038,"t":"2026-10-19T15:10:00Z","v":83884,"vw":0.403868},{"c":0.3913,"h":0.4032,"l":0.3913,"n":467,"o":0.4031,"t":"2026-10-19T15:15:00Z","v":336354,"vw":0.397346},{"c":0.393,"h":0.3942,"l":0.3913,"n":346,"o":0.3921,"t":"2026-10-19T15:20:00Z","v":75026,"vw":0.392953},{"c":0.3945,"h":0.3979,"l":0.3935,"n":49,"o":0.394,"t":"2026-10-19T15:25:00Z","v":15526,"vw":0.396811},{"c":0.3951,"h":0.3978,"l":0.3951,"n":98,"o":0.396,"t":"2026-10-19T15:30:00Z","v":17461,"vw":0.396622},{"c":0.3932,"h":0.3979,"l":0.3929,"n":123,"o":0.395,"t":"2026-10-19T15:35:00Z","v":67432,"vw":0.394137},{"c":0.3935,"h":0.3965,"l":0.3932,"n":69,"o":0.3932,"t":"2026-10-19T15:40:00Z","v":19111,"vw":0.394},{"c":0.3962,"h":0.3969,"l":0.3931,"n":262,"o":0.3953,"t":"2026-10-19T15:45:00Z","v":75146,"vw":0.395261},{"c":0.3932,"h":0.3962,"l":0.3929,"n":72,"o":0.3962,"t":"2026-10-19T15:50:00Z","v":35605,"vw":0.394925},{"c":0.3964,"h":0.3978,"l":0.3932,"n":91,"o":0.3932,"t":"2026-10-19T15:55:00Z","v":37122,"vw":0.396551},{"c":0.401,"h":0.4073,"l":0.3952,"n":724,"o":0.3964,"t":"2026-10-19T16:00:00Z","v":300527,"vw":0.402365},{"c":0.4014,"h":0.4072,"l":0.4012,"n":72,"o":0.4072,"t":"2026-10-19T16:05:00Z","v":59116,"vw":0.404628},{"c":0.4035,"h":0.4062,"l":0.4013,"n":36,"o":0.4013,"t":"2026-10-19T16:10:00Z","v":7050,"vw":0.40437},{"c":0.402,"h":0.4035,"l":0.4012,"n":63,"o":0.4035,"t":"2026-10-19T16:15:00Z","v":35560,"vw":0.401922},{"c":0.4012,"h":0.4019,"l":0.4012,"n":29,"o":0.4013,"t":"2026-10-19T16:20:00Z","v":1386,"vw":0.401282},{"c":0.402,"h":0.4028,"l":0.4014,"n":38,"o":0.4014,"t":"2026-10-19T16:25:00Z","v":2366,"vw":0.40192},{"c":0.4064,"h":0.4078,"l":0.402,"n":60,"o":0.402,"t":"2026-10-19T16:30:00Z","v":11521,"vw":0.404322},{"c":0.4044,"h":0.4064,"l":0.4044,"n":20,"o":0.4064,"t":"2026-10-19T16:35:00Z","v":10736,"vw":0.405022},{"c":0.4043,"h":0.4045,"l":0.4043,"n":44,"o":0.4044,"t":"2026-10-19T16:40:00Z","v":43348,"vw":0.404419},{"c":0.4032,"h":0.4043,"l":0.4032,"n":43,"o":0.4043,"t":"2026-10-19T16:45:00Z","v":53995,"vw":0.404198},{"c":0.4031,"h":0.4037,"l":0.4029,"n":54,"o":0.4032,"t":"2026-10-19T16:50:00Z","v":12613,"vw":0.403095},{"c":0.4009,"h":0.4038,"l":0.4007,"n":42,"o":0.4032,"t":"2026-10-19T16:55:00Z","v":10308,"vw":0.402807},{"c":0.4002,"h":0.4018,"l":0.4001,"n":33,"o":0.4006,"t":"2026-10-19T17:00:00Z","v":5990,"vw":0.400879},{"c":0.4014,"h":0.4018,"l":0.4002,"n":49,"o":0.4002,"t":"2026-10-19T17:05:00Z","v":8138,"vw":0.401664},{"c":0.4004,"h":0.4009,"l":0.4003,"n":22,"o":0.4009,"t":"2026-10-19T17:10:00Z","v":4221,"vw":0.400536},{"c":0.402,"h":0.402,"l":0.4003,"n":59,"o":0.4004,"t":"2026-10-19T17:15:00Z","v":17310,"vw":0.401094},{"c":0.4048,"h":0.4048,"l":0.4013,"n":47,"o":0.4021,"t":"2026-10-19T17:20:00Z","v":10936,"vw":0.402782},{"c":0.4027,"h":0.4049,"l":0.4027,"n":71,"o":0.4049,"t":"2026-10-19T17:25:00Z","v":100341,"vw":0.403669},{"c":0.4023,"h":0.4035,"l":0.4022,"n":18,"o":0.4035,"t":"2026-10-19T17:30:00Z","v":4124,"vw":0.402347},{"c":0.4022,"h":0.4028,"l":0.4009,"n":49,"o":0.4028,"t":"2026-10-19T17:35:00Z","v":7844,"vw":0.401766},{"c":0.4001,"h":0.4027,"l":0.4,"n":50,"o":0.4025,"t":"2026-10-19T17:40:00Z","v":6535,"vw":0.401922},{"c":0.3981,"h":0.4008,"l":0.3965,"n":71,"o":0.4005,"t":"2026-10-19T17:45:00Z","v":27355,"vw":0.400016},{"c":0.3982,"h":0.3998,"l":0.397,"n":62,"o":0.3981,"t":"2026-10-19T17:50:00Z","v":37010,"vw":0.399131},{"c":0.398,"h":0.4016,"l":0.398,"n":117,"o":0.3982,"t":"2026-10-19T17:55:00Z","v":41999,"vw":0.400013},{"c":0.4024,"h":0.4047,"l":0.3999,"n":430,"o":0.3999,"t":"2026-10-19T18:00:00Z","v":81849,"vw":0.402647},{"c":0.4029,"h":0.4033,"l":0.4024,"n":55,"o":0.4027,"t":"2026-10-19T18:05:00Z","v":12783,"vw":0.402761},{"c":0.4038,"h":0.4044,"l":0.4028,"n":167,"o":0.4034,"t":"2026-10-19T18:10:00Z","v":33811,"vw":0.403332},{"c":0.4041,"h":0.4044,"l":0.4032,"n":121,"o":0.4038,"t":"2026-10-19T18:15:00Z","v":49668,"vw":0.403409},{"c":0.4033,"h":0.404,"l":0.4033,"n":66,"o":0.4038,"t":"2026-10-19T18:20:00Z","v":7982,"vw":0.403662},{"c":0.4039,"h":0.4043,"l":0.4033,"n":95,"o":0.4033,"t":"2026-10-19T18:25:00Z","v":22444,"vw":0.403461},{"c":0.4044,"h":0.4044,"l":0.4034,"n":98,"o":0.4038,"t":"2026-10-19T18:30:00Z","v":19082,"vw":0.404189},{"c":0.4038,"h":0.4044,"l":0.4036,"n":197,"o":0.4037,"t":"2026-10-19T18:35:00Z","v":86560,"vw":0.403813},{"c":0.4045,"h":0.4045,"l":0.4038,"n":97,"o":0.4038,"t":"2026-10-19T18:40:00Z","v":16042,"vw":0.404164},{"c":0.4044,"h":0.4045,"l":0.4043,"n":82,"o":0.4044,"t":"2026-10-19T18:45:00Z","v":12056,"vw":0.404362},{"c":0.4041,"h":0.4045,"l":0.4041,"n":34,"o":0.4044,"t":"2026-10-19T18:50:00Z","v":33022,"vw":0.404325},{"c":0.4041,"h":0.4042,"l":0.4041,"n":45,"o":0.4041,"t":"2026-10-19T18:55:00Z","v":21440,"vw":0.404102},{"c":0.403,"h":0.4052,"l":0.4018,"n":133,"o":0.4041,"t":"2026-10-19T19:00:00Z","v":46784,"vw":0.403391},{"c":0.4033,"h":0.4051,"l":0.403,"n":44,"o":0.403,"t":"2026-10-19T19:05:00Z","v":13902,"vw":0.404593},{"c":0.4043,"h":0.4044,"l":0.4016,"n":164,"o":0.4033,"t":"2026-10-19T19:10:00Z","v":32822,"vw":0.403675},{"c":0.4042,"h":0.4052,"l":0.402,"n":114,"o":0.4042,"t":"2026-10-19T19:15:00Z","v":13119,"vw":0.404364},{"c":0.4075,"h":0.4075,"l":0.4042,"n":126,"o":0.4042,"t":"2026-10-19T19:20:00Z","v":21151,"vw":0.406052},{"c":0.4009,"h":0.4078,"l":0.4009,"n":114,"o":0.4078,"t":"2026-10-19T19:25:00Z","v":30069,"vw":0.404383},{"c":0.4045,"h":0.4045,"l":0.4009,"n":83,"o":0.4042,"t":"2026-10-19T19:30:00Z","v":20120,"vw":0.403021},{"c":0.4018,"h":0.4075,"l":0.4016,"n":108,"o":0.4016,"t":"2026-10-19T19:35:00Z","v":18650,"vw":0.404471},{"c":0.3983,"h":0.4026,"l":0.3983,"n":168,"o":0.4019,"t":"2026-10-19T19:40:00Z","v":83370,"vw":0.400643},{"c":0.3991,"h":0.4008,"l":0.3983,"n":126,"o":0.4004,"t":"2026-10-19T19:45:00Z","v":33734,"vw":0.39879},{"c":0.3983,"h":0.402,"l":0.398,"n":378,"o":0.4002,"t":"2026-10-19T19:50:00Z","v":152405,"vw":0.399266},{"c":0.3931,"h":0.3993,"l":0.3931,"n":967,"o":0.3991,"t":"2026-10-19T19:55:00Z","v":184598,"vw":0.396972},{"c":0.4011,"h":0.4011,"l":0.4011,"n":5,"o":0.4011,"t":"2026-10-19T20:00:00Z","v":336437,"vw":0.4011},{"c":0.3931,"h":0.3932,"l":0.3931,"n":4,"o":0.3932,"t":"2026-10-19T20:05:00Z","v":1338,"vw":0.393182},{"c":0.403,"h":0.405,"l":0.403,"n":10,"o":0.405,"t":"2026-10-19T20:10:00Z","v":4200,"vw":0.40483},{"c":0.4033,"h":0.4033,"l":0.4033,"n":1,"o":0.4033,"t":"2026-10-19T20:20:00Z","v":400,"vw":0.4033},{"c":0.4,"h":0.4032,"l":0.3932,"n":4,"o":0.3932,"t":"2026-10-19T20:30:00Z","v":7910,"vw":0.395967},{"c":0.4013,"h":0.4031,"l":0.4011,"n":3,"o":0.4031,"t":"2026-10-19T20:35:00Z","v":3478,"vw":0.401416},{"c":0.4032,"h":0.4032,"l":0.401,"n":4,"o":0.401,"t":"2026-10-19T20:40:00Z","v":2445,"vw":0.40163},{"c":0.4053,"h":0.4053,"l":0.401,"n":3,"o":0.401,"t":"2026-10-19T20:45:00Z","v":2960,"vw":0.40315},{"c":0.4047,"h":0.4047,"l":0.4047,"n":1,"o":0.4047,"t":"2026-10-19T21:00:00Z","v":148,"vw":0.4047},{"c":0.4011,"h":0.4011,"l":0.4011,"n":1,"o":0.4011,"t":"2026-10-19T21:20:00Z","v":225,"vw":0.4011},{"c":0.4111,"h":0.4111,"l":0.4111,"n":1,"o":0.4111,"t":"2026-10-19T21:35:00Z","v":1999,"vw":0.4111},{"c":0.4081,"h":0.4081,"l":0.4081,"n":1,"o":0.4081,"t":"2026-10-19T21:45:00Z","v":200,"vw":0.4081},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-19T21:50:00Z","v":1250,"vw":0.41},{"c":0.408,"h":0.408,"l":0.408,"n":2,"o":0.408,"t":"2026-10-19T21:55:00Z","v":322,"vw":0.408},{"c":0.407,"h":0.407,"l":0.407,"n":3,"o":0.407,"t":"2026-10-19T22:20:00Z","v":300,"vw":0.407},{"c":0.4046,"h":0.405,"l":0.4046,"n":2,"o":0.405,"t":"2026-10-19T22:40:00Z","v":5100,"vw":0.404992},{"c":0.4009,"h":0.4009,"l":0.4009,"n":2,"o":0.4009,"t":"2026-10-19T22:50:00Z","v":2124,"vw":0.4009},{"c":0.39,"h":0.4,"l":0.39,"n":5,"o":0.4,"t":"2026-10-19T22:55:00Z","v":9037,"vw":0.394542},{"c":0.3939,"h":0.3939,"l":0.3939,"n":1,"o":0.3939,"t":"2026-10-19T23:05:00Z","v":242,"vw":0.3939},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-10-19T23:10:00Z","v":100,"vw":0.39},{"c":0.4011,"h":0.4011,"l":0.4011,"n":3,"o":0.4011,"t":"2026-10-20T08:00:00Z","v":293,"vw":0.4011},{"c":0.4011,"h":0.4011,"l":0.4011,"n":1,"o":0.4011,"t":"2026-10-20T08:45:00Z","v":120,"vw":0.4011},{"c":0.4011,"h":0.4011,"l":0.4011,"n":1,"o":0.4011,"t":"2026-10-20T10:45:00Z","v":100,"vw":0.4011},{"c":0.4011,"h":0.4011,"l":0.4011,"n":3,"o":0.4011,"t":"2026-10-20T10:55:00Z","v":7000,"vw":0.4011},{"c":0.4015,"h":0.4015,"l":0.4011,"n":7,"o":0.4011,"t":"2026-10-20T11:00:00Z","v":2485,"vw":0.401199},{"c":0.4011,"h":0.4011,"l":0.4011,"n":1,"o":0.4011,"t":"2026-10-20T11:10:00Z","v":307,"vw":0.4011},{"c":0.4012,"h":0.4012,"l":0.4012,"n":1,"o":0.4012,"t":"2026-10-20T11:30:00Z","v":200,"vw":0.4012},{"c":0.4,"h":0.4,"l":0.4,"n":5,"o":0.4,"t":"2026-10-20T12:20:00Z","v":344,"vw":0.4},{"c":0.4012,"h":0.4012,"l":0.4012,"n":1,"o":0.4012,"t":"2026-10-20T12:25:00Z","v":2000,"vw":0.4012},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-20T12:40:00Z","v":100,"vw":0.4},{"c":0.4014,"h":0.4014,"l":0.4014,"n":1,"o":0.4014,"t":"2026-10-20T12:50:00Z","v":1000,"vw":0.4014},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-20T12:55:00Z","v":1250,"vw":0.4},{"c":0.4015,"h":0.4015,"l":0.4015,"n":1,"o":0.4015,"t":"2026-10-20T13:00:00Z","v":100,"vw":0.4015},{"c":0.4015,"h":0.4015,"l":0.4009,"n":3,"o":0.4009,"t":"2026-10-20T13:10:00Z","v":350,"vw":0.401157},{"c":0.4009,"h":0.4009,"l":0.4009,"n":3,"o":0.4009,"t":"2026-10-20T13:15:00Z","v":200,"vw":0.4009},{"c":0.3965,"h":0.4015,"l":0.39,"n":41,"o":0.3921,"t":"2026-10-20T13:30:00Z","v":38576,"vw":0.393493},{"c":0.4014,"h":0.4015,"l":0.3916,"n":83,"o":0.3965,"t":"2026-10-20T13:35:00Z","v":37025,"vw":0.397729},{"c":0.3969,"h":0.4014,"l":0.3968,"n":122,"o":0.4014,"t":"2026-10-20T13:40:00Z","v":58576,"vw":0.39939},{"c":0.4029,"h":0.4029,"l":0.3969,"n":133,"o":0.4011,"t":"2026-10-20T13:45:00Z","v":35484,"vw":0.400168},{"c":0.4013,"h":0.4028,"l":0.4012,"n":42,"o":0.4019,"t":"2026-10-20T13:50:00Z","v":26454,"vw":0.401666},{"c":0.4032,"h":0.4051,"l":0.402,"n":127,"o":0.402,"t":"2026-10-20T13:55:00Z","v":35001,"vw":0.404016},{"c":0.4024,"h":0.4042,"l":0.4,"n":53,"o":0.4039,"t":"2026-10-20T14:00:00Z","v":39593,"vw":0.402963},{"c":0.4032,"h":0.4045,"l":0.4,"n":44,"o":0.4022,"t":"2026-10-20T14:05:00Z","v":29578,"vw":0.402678},{"c":0.4022,"h":0.4042,"l":0.4021,"n":11,"o":0.4042,"t":"2026-10-20T14:10:00Z","v":10611,"vw":0.402291},{"c":0.3982,"h":0.4036,"l":0.3969,"n":91,"o":0.4022,"t":"2026-10-20T14:15:00Z","v":101514,"vw":0.399908},{"c":0.3945,"h":0.399,"l":0.3928,"n":314,"o":0.3982,"t":"2026-10-20T14:20:00Z","v":97513,"vw":0.396822},{"c":0.3998,"h":0.3999,"l":0.3927,"n":159,"o":0.3945,"t":"2026-10-20T14:25:00Z","v":72933,"vw":0.395035},{"c":0.4031,"h":0.4031,"l":0.3998,"n":59,"o":0.3999,"t":"2026-10-20T14:30:00Z","v":27422,"vw":0.400331},{"c":0.402,"h":0.402,"l":0.4009,"n":41,"o":0.4014,"t":"2026-10-20T14:35:00Z","v":62585,"vw":0.401266},{"c":0.4045,"h":0.4072,"l":0.4008,"n":229,"o":0.4015,"t":"2026-10-20T14:40:00Z","v":113503,"vw":0.404336},{"c":0.4098,"h":0.4099,"l":0.4044,"n":189,"o":0.4045,"t":"2026-10-20T14:45:00Z","v":62290,"vw":0.407638},{"c":0.4122,"h":0.4155,"l":0.4014,"n":347,"o":0.4074,"t":"2026-10-20T14:50:00Z","v":510897,"vw":0.40863},{"c":0.4039,"h":0.4122,"l":0.4033,"n":54,"o":0.4122,"t":"2026-10-20T14:55:00Z","v":60139,"vw":0.409994},{"c":0.4056,"h":0.41,"l":0.4036,"n":108,"o":0.4036,"t":"2026-10-20T15:00:00Z","v":47762,"vw":0.406746},{"c":0.402,"h":0.4086,"l":0.398,"n":434,"o":0.4055,"t":"2026-10-20T15:05:00Z","v":273518,"vw":0.403634},{"c":0.4043,"h":0.4098,"l":0.402,"n":185,"o":0.402,"t":"2026-10-20T15:10:00Z","v":98894,"vw":0.405427},{"c":0.403,"h":0.4063,"l":0.4026,"n":71,"o":0.4043,"t":"2026-10-20T15:15:00Z","v":13078,"vw":0.403674},{"c":0.4063,"h":0.4095,"l":0.4012,"n":215,"o":0.4033,"t":"2026-10-20T15:20:00Z","v":69086,"vw":0.403787},{"c":0.4039,"h":0.4063,"l":0.401,"n":225,"o":0.4045,"t":"2026-10-20T15:25:00Z","v":77468,"vw":0.404125},{"c":0.4037,"h":0.4062,"l":0.4037,"n":45,"o":0.404,"t":"2026-10-20T15:30:00Z","v":5980,"vw":0.404132},{"c":0.4078,"h":0.41,"l":0.4037,"n":162,"o":0.4037,"t":"2026-10-20T15:35:00Z","v":83280,"vw":0.406669},{"c":0.4098,"h":0.4098,"l":0.4057,"n":36,"o":0.4077,"t":"2026-10-20T15:40:00Z","v":4770,"vw":0.407981},{"c":0.4043,"h":0.4098,"l":0.4041,"n":36,"o":0.4098,"t":"2026-10-20T15:45:00Z","v":10128,"vw":0.406101},{"c":0.405,"h":0.4069,"l":0.4034,"n":108,"o":0.4045,"t":"2026-10-20T15:50:00Z","v":63882,"vw":0.404947},{"c":0.4053,"h":0.4058,"l":0.4046,"n":112,"o":0.4047,"t":"2026-10-20T15:55:00Z","v":23100,"vw":0.405103},{"c":0.4052,"h":0.4058,"l":0.4051,"n":105,"o":0.4058,"t":"2026-10-20T16:00:00Z","v":54829,"vw":0.405243},{"c":0.4052,"h":0.4053,"l":0.4052,"n":28,"o":0.4052,"t":"2026-10-20T16:05:00Z","v":4381,"vw":0.405226},{"c":0.4049,"h":0.4053,"l":0.404,"n":152,"o":0.4052,"t":"2026-10-20T16:10:00Z","v":123369,"vw":0.404382},{"c":0.4052,"h":0.4053,"l":0.4049,"n":33,"o":0.4049,"t":"2026-10-20T16:15:00Z","v":14967,"vw":0.40518},{"c":0.4083,"h":0.4099,"l":0.4052,"n":212,"o":0.4052,"t":"2026-10-20T16:20:00Z","v":51971,"vw":0.405918},{"c":0.4081,"h":0.4082,"l":0.4081,"n":5,"o":0.4082,"t":"2026-10-20T16:25:00Z","v":630,"vw":0.408179},{"c":0.4078,"h":0.4087,"l":0.4076,"n":29,"o":0.4076,"t":"2026-10-20T16:30:00Z","v":11967,"vw":0.407936},{"c":0.4081,"h":0.4081,"l":0.4078,"n":44,"o":0.4078,"t":"2026-10-20T16:35:00Z","v":10305,"vw":0.407896},{"c":0.4084,"h":0.4086,"l":0.4081,"n":10,"o":0.4084,"t":"2026-10-20T16:40:00Z","v":547,"vw":0.408386},{"c":0.4081,"h":0.4082,"l":0.4081,"n":28,"o":0.4081,"t":"2026-10-20T16:45:00Z","v":21239,"vw":0.408104},{"c":0.4068,"h":0.4082,"l":0.4068,"n":55,"o":0.4081,"t":"2026-10-20T16:50:00Z","v":18171,"vw":0.407858},{"c":0.4052,"h":0.4066,"l":0.404,"n":57,"o":0.4065,"t":"2026-10-20T16:55:00Z","v":34416,"vw":0.405337},{"c":0.4052,"h":0.4052,"l":0.4052,"n":8,"o":0.4052,"t":"2026-10-20T17:00:00Z","v":2674,"vw":0.4052},{"c":0.4053,"h":0.4053,"l":0.4052,"n":56,"o":0.4053,"t":"2026-10-20T17:05:00Z","v":11442,"vw":0.405266},{"c":0.4052,"h":0.4057,"l":0.4052,"n":25,"o":0.4054,"t":"2026-10-20T17:10:00Z","v":7785,"vw":0.405424},{"c":0.406,"h":0.4061,"l":0.4053,"n":119,"o":0.4053,"t":"2026-10-20T17:15:00Z","v":54765,"vw":0.405744},{"c":0.406,"h":0.4061,"l":0.4058,"n":80,"o":0.4061,"t":"2026-10-20T17:20:00Z","v":46869,"vw":0.405956},{"c":0.406,"h":0.4061,"l":0.406,"n":34,"o":0.406,"t":"2026-10-20T17:25:00Z","v":3674,"vw":0.406024},{"c":0.406,"h":0.4061,"l":0.406,"n":31,"o":0.406,"t":"2026-10-20T17:30:00Z","v":13776,"vw":0.406067},{"c":0.4073,"h":0.4099,"l":0.406,"n":159,"o":0.406,"t":"2026-10-20T17:35:00Z","v":30227,"vw":0.407614},{"c":0.406,"h":0.4091,"l":0.404,"n":90,"o":0.4085,"t":"2026-10-20T17:40:00Z","v":45453,"vw":0.406533},{"c":0.4012,"h":0.4057,"l":0.4004,"n":169,"o":0.4053,"t":"2026-10-20T17:45:00Z","v":142846,"vw":0.403725},{"c":0.4024,"h":0.4024,"l":0.4001,"n":75,"o":0.4012,"t":"2026-10-20T17:50:00Z","v":31039,"vw":0.401645},{"c":0.4018,"h":0.4022,"l":0.4018,"n":108,"o":0.4021,"t":"2026-10-20T17:55:00Z","v":16137,"vw":0.401976},{"c":0.4018,"h":0.4019,"l":0.4018,"n":29,"o":0.4018,"t":"2026-10-20T18:00:00Z","v":4007,"vw":0.401836},{"c":0.4018,"h":0.4019,"l":0.4018,"n":66,"o":0.4018,"t":"2026-10-20T18:05:00Z","v":17451,"vw":0.401816},{"c":0.4019,"h":0.4019,"l":0.4018,"n":68,"o":0.4018,"t":"2026-10-20T18:10:00Z","v":22528,"vw":0.401809},{"c":0.3983,"h":0.4019,"l":0.3982,"n":302,"o":0.4018,"t":"2026-10-20T18:15:00Z","v":163041,"vw":0.400179},{"c":0.3982,"h":0.3984,"l":0.3982,"n":52,"o":0.3983,"t":"2026-10-20T18:20:00Z","v":9821,"vw":0.398239},{"c":0.3978,"h":0.3982,"l":0.3973,"n":82,"o":0.3982,"t":"2026-10-20T18:25:00Z","v":20238,"vw":0.397809},{"c":0.3955,"h":0.3978,"l":0.3948,"n":170,"o":0.3978,"t":"2026-10-20T18:30:00Z","v":170062,"vw":0.396118},{"c":0.3931,"h":0.3949,"l":0.3929,"n":126,"o":0.3948,"t":"2026-10-20T18:35:00Z","v":77977,"vw":0.394457},{"c":0.3913,"h":0.3931,"l":0.3911,"n":148,"o":0.3931,"t":"2026-10-20T18:40:00Z","v":56827,"vw":0.392712},{"c":0.3902,"h":0.3964,"l":0.3901,"n":306,"o":0.3913,"t":"2026-10-20T18:45:00Z","v":293913,"vw":0.391126},{"c":0.3975,"h":0.3975,"l":0.3902,"n":346,"o":0.3903,"t":"2026-10-20T18:50:00Z","v":372676,"vw":0.392319},{"c":0.3939,"h":0.3951,"l":0.3928,"n":172,"o":0.3946,"t":"2026-10-20T18:55:00Z","v":149151,"vw":0.393217},{"c":0.3987,"h":0.3987,"l":0.3936,"n":81,"o":0.3939,"t":"2026-10-20T19:00:00Z","v":69843,"vw":0.396723},{"c":0.3999,"h":0.4,"l":0.3947,"n":103,"o":0.3987,"t":"2026-10-20T19:05:00Z","v":42568,"vw":0.397634},{"c":0.3978,"h":0.3988,"l":0.3976,"n":63,"o":0.3988,"t":"2026-10-20T19:10:00Z","v":36347,"vw":0.397906},{"c":0.3979,"h":0.398,"l":0.3977,"n":96,"o":0.3978,"t":"2026-10-20T19:15:00Z","v":29217,"vw":0.397881},{"c":0.3936,"h":0.3979,"l":0.3925,"n":159,"o":0.3979,"t":"2026-10-20T19:20:00Z","v":59659,"vw":0.394858},{"c":0.3936,"h":0.3946,"l":0.3931,"n":59,"o":0.3936,"t":"2026-10-20T19:25:00Z","v":9562,"vw":0.39351},{"c":0.4016,"h":0.4019,"l":0.3938,"n":144,"o":0.394,"t":"2026-10-20T19:30:00Z","v":40810,"vw":0.395513},{"c":0.4033,"h":0.4033,"l":0.3988,"n":131,"o":0.4001,"t":"2026-10-20T19:35:00Z","v":27546,"vw":0.400711},{"c":0.4033,"h":0.4034,"l":0.4021,"n":83,"o":0.4027,"t":"2026-10-20T19:40:00Z","v":14258,"vw":0.402918},{"c":0.4036,"h":0.4037,"l":0.4024,"n":122,"o":0.4027,"t":"2026-10-20T19:45:00Z","v":37754,"vw":0.402981},{"c":0.402,"h":0.4037,"l":0.4,"n":290,"o":0.4036,"t":"2026-10-20T19:50:00Z","v":80703,"vw":0.402497},{"c":0.4035,"h":0.4084,"l":0.4002,"n":245,"o":0.402,"t":"2026-10-20T19:55:00Z","v":64666,"vw":0.404323},{"c":0.4099,"h":0.4099,"l":0.406,"n":4,"o":0.406,"t":"2026-10-20T20:00:00Z","v":37469,"vw":0.406016},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T20:10:00Z","v":1200,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T20:15:00Z","v":680,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-20T20:30:00Z","v":2700,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T20:35:00Z","v":100,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T20:40:00Z","v":400,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T20:50:00Z","v":500,"vw":0.41},{"c":0.41,"h":0.41,"l":0.4018,"n":5,"o":0.4018,"t":"2026-10-20T21:05:00Z","v":5760,"vw":0.409116},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T21:10:00Z","v":717,"vw":0.41},{"c":0.4003,"h":0.4003,"l":0.4003,"n":1,"o":0.4003,"t":"2026-10-20T21:35:00Z","v":500,"vw":0.4003},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-20T21:50:00Z","v":1122,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T22:10:00Z","v":1200,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-20T22:15:00Z","v":3600,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T22:25:00Z","v":470,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-20T22:35:00Z","v":410,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T22:40:00Z","v":125,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T23:00:00Z","v":2000,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T23:05:00Z","v":500,"vw":0.41},{"c":0.4083,"h":0.4083,"l":0.4083,"n":2,"o":0.4083,"t":"2026-10-20T23:55:00Z","v":131,"vw":0.4083},{"c":0.4028,"h":0.41,"l":0.4001,"n":8,"o":0.41,"t":"2026-10-21T08:00:00Z","v":611,"vw":0.405562},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-21T08:15:00Z","v":210,"vw":0.4},{"c":0.392,"h":0.392,"l":0.392,"n":2,"o":0.392,"t":"2026-10-21T10:00:00Z","v":591,"vw":0.392},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-21T10:05:00Z","v":1276,"vw":0.4},{"c":0.391,"h":0.391,"l":0.391,"n":1,"o":0.391,"t":"2026-10-21T10:15:00Z","v":2099,"vw":0.391},{"c":0.391,"h":0.391,"l":0.391,"n":1,"o":0.391,"t":"2026-10-21T10:55:00Z","v":7953,"vw":0.391},{"c":0.41,"h":0.41,"l":0.41,"n":3,"o":0.41,"t":"2026-10-21T11:20:00Z","v":1370,"vw":0.41},{"c":0.4099,"h":0.4099,"l":0.4099,"n":2,"o":0.4099,"t":"2026-10-21T11:30:00Z","v":551,"vw":0.4099},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-21T11:55:00Z","v":499,"vw":0.41},{"c":0.41,"h":0.41,"l":0.4098,"n":8,"o":0.4099,"t":"2026-10-21T12:00:00Z","v":5100,"vw":0.409903},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-21T12:10:00Z","v":1275,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-21T12:15:00Z","v":932,"vw":0.41},{"c":0.406,"h":0.4061,"l":0.406,"n":3,"o":0.4061,"t":"2026-10-21T12:35:00Z","v":4000,"vw":0.40608},{"c":0.4066,"h":0.4066,"l":0.4066,"n":1,"o":0.4066,"t":"2026-10-21T12:50:00Z","v":500,"vw":0.4066},{"c":0.406,"h":0.41,"l":0.406,"n":6,"o":0.41,"t":"2026-10-21T13:00:00Z","v":19050,"vw":0.408651},{"c":0.4062,"h":0.4062,"l":0.4062,"n":3,"o":0.4062,"t":"2026-10-21T13:25:00Z","v":1245,"vw":0.4062},{"c":0.4131,"h":0.4131,"l":0.4061,"n":144,"o":0.41,"t":"2026-10-21T13:30:00Z","v":96378,"vw":0.408924},{"c":0.41,"h":0.4139,"l":0.4099,"n":133,"o":0.413,"t":"2026-10-21T13:35:00Z","v":92180,"vw":0.412186},{"c":0.4094,"h":0.4127,"l":0.4094,"n":63,"o":0.41,"t":"2026-10-21T13:40:00Z","v":20647,"vw":0.409986},{"c":0.4123,"h":0.4129,"l":0.4079,"n":132,"o":0.4094,"t":"2026-10-21T13:45:00Z","v":56451,"vw":0.410475},{"c":0.4089,"h":0.4144,"l":0.4089,"n":184,"o":0.4128,"t":"2026-10-21T13:50:00Z","v":70330,"vw":0.412929},{"c":0.4064,"h":0.41,"l":0.4064,"n":34,"o":0.4089,"t":"2026-10-21T13:55:00Z","v":8634,"vw":0.407132},{"c":0.4068,"h":0.4074,"l":0.4037,"n":226,"o":0.4074,"t":"2026-10-21T14:00:00Z","v":63897,"vw":0.406137},{"c":0.4033,"h":0.4042,"l":0.403,"n":97,"o":0.4036,"t":"2026-10-21T14:05:00Z","v":35131,"vw":0.403331},{"c":0.4046,"h":0.4052,"l":0.4033,"n":127,"o":0.4033,"t":"2026-10-21T14:10:00Z","v":77671,"vw":0.404101},{"c":0.41,"h":0.41,"l":0.4049,"n":111,"o":0.4052,"t":"2026-10-21T14:15:00Z","v":71222,"vw":0.408986},{"c":0.412,"h":0.412,"l":0.4098,"n":87,"o":0.4098,"t":"2026-10-21T14:20:00Z","v":25972,"vw":0.410587},{"c":0.4131,"h":0.4139,"l":0.411,"n":97,"o":0.4119,"t":"2026-10-21T14:25:00Z","v":24709,"vw":0.412479},{"c":0.4179,"h":0.4181,"l":0.4134,"n":195,"o":0.4138,"t":"2026-10-21T14:30:00Z","v":51735,"vw":0.41526},{"c":0.4128,"h":0.4197,"l":0.4128,"n":194,"o":0.4178,"t":"2026-10-21T14:35:00Z","v":66998,"vw":0.416952},{"c":0.4136,"h":0.4141,"l":0.4129,"n":52,"o":0.4141,"t":"2026-10-21T14:40:00Z","v":7326,"vw":0.413121},{"c":0.413,"h":0.4138,"l":0.4129,"n":99,"o":0.4133,"t":"2026-10-21T14:45:00Z","v":48017,"vw":0.413224},{"c":0.413,"h":0.4131,"l":0.4129,"n":87,"o":0.413,"t":"2026-10-21T14:50:00Z","v":22375,"vw":0.412987},{"c":0.4047,"h":0.413,"l":0.4047,"n":142,"o":0.413,"t":"2026-10-21T14:55:00Z","v":74153,"vw":0.4083},{"c":0.401,"h":0.4051,"l":0.401,"n":153,"o":0.4051,"t":"2026-10-21T15:00:00Z","v":41665,"vw":0.403039},{"c":0.4034,"h":0.4075,"l":0.4012,"n":111,"o":0.4014,"t":"2026-10-21T15:05:00Z","v":40201,"vw":0.403878},{"c":0.4034,"h":0.4051,"l":0.4034,"n":50,"o":0.4034,"t":"2026-10-21T15:10:00Z","v":10161,"vw":0.403489},{"c":0.4023,"h":0.4052,"l":0.4016,"n":41,"o":0.4034,"t":"2026-10-21T15:15:00Z","v":11340,"vw":0.403388},{"c":0.4,"h":0.4016,"l":0.3987,"n":241,"o":0.4016,"t":"2026-10-21T15:20:00Z","v":80523,"vw":0.399941},{"c":0.3989,"h":0.4004,"l":0.3989,"n":107,"o":0.4,"t":"2026-10-21T15:25:00Z","v":127196,"vw":0.399843},{"c":0.3994,"h":0.3994,"l":0.3988,"n":74,"o":0.399,"t":"2026-10-21T15:30:00Z","v":54923,"vw":0.398996},{"c":0.4017,"h":0.4018,"l":0.3992,"n":151,"o":0.3995,"t":"2026-10-21T15:35:00Z","v":134616,"vw":0.400296},{"c":0.4004,"h":0.4017,"l":0.4004,"n":102,"o":0.4015,"t":"2026-10-21T15:40:00Z","v":24695,"vw":0.401479},{"c":0.4009,"h":0.401,"l":0.4004,"n":53,"o":0.4004,"t":"2026-10-21T15:45:00Z","v":14160,"vw":0.400585},{"c":0.3973,"h":0.4009,"l":0.3965,"n":159,"o":0.4006,"t":"2026-10-21T15:50:00Z","v":39443,"vw":0.398843},{"c":0.3957,"h":0.3982,"l":0.395,"n":79,"o":0.3971,"t":"2026-10-21T15:55:00Z","v":20827,"vw":0.396646},{"c":0.3955,"h":0.3963,"l":0.3951,"n":103,"o":0.3954,"t":"2026-10-21T16:00:00Z","v":17421,"vw":0.395519},{"c":0.3958,"h":0.3959,"l":0.3954,"n":136,"o":0.3954,"t":"2026-10-21T16:05:00Z","v":59351,"vw":0.395597},{"c":0.3956,"h":0.396,"l":0.3956,"n":121,"o":0.3958,"t":"2026-10-21T16:10:00Z","v":66782,"vw":0.395698},{"c":0.393,"h":0.3957,"l":0.3924,"n":193,"o":0.3956,"t":"2026-10-21T16:15:00Z","v":46747,"vw":0.39458},{"c":0.3931,"h":0.3931,"l":0.3925,"n":68,"o":0.3926,"t":"2026-10-21T16:20:00Z","v":50581,"vw":0.392686},{"c":0.394,"h":0.3944,"l":0.3932,"n":70,"o":0.3932,"t":"2026-10-21T16:25:00Z","v":38807,"vw":0.393624},{"c":0.3945,"h":0.3945,"l":0.3939,"n":162,"o":0.394,"t":"2026-10-21T16:30:00Z","v":79139,"vw":0.394217},{"c":0.3974,"h":0.3974,"l":0.3941,"n":142,"o":0.3945,"t":"2026-10-21T16:35:00Z","v":68861,"vw":0.395638},{"c":0.3982,"h":0.4,"l":0.3965,"n":115,"o":0.3996,"t":"2026-10-21T16:40:00Z","v":22776,"vw":0.398252},{"c":0.3982,"h":0.4,"l":0.3975,"n":136,"o":0.3982,"t":"2026-10-21T16:45:00Z","v":65730,"vw":0.399095},{"c":0.3988,"h":0.3991,"l":0.398,"n":104,"o":0.3982,"t":"2026-10-21T16:50:00Z","v":17701,"vw":0.398574},{"c":0.3993,"h":0.3995,"l":0.3986,"n":108,"o":0.3988,"t":"2026-10-21T16:55:00Z","v":39199,"vw":0.39883},{"c":0.3993,"h":0.3995,"l":0.3992,"n":94,"o":0.3993,"t":"2026-10-21T17:00:00Z","v":17563,"vw":0.399301},{"c":0.4008,"h":0.4009,"l":0.3992,"n":154,"o":0.3993,"t":"2026-10-21T17:05:00Z","v":50222,"vw":0.40011},{"c":0.4012,"h":0.4017,"l":0.4006,"n":102,"o":0.4007,"t":"2026-10-21T17:10:00Z","v":37977,"vw":0.401023},{"c":0.4012,"h":0.4016,"l":0.4008,"n":70,"o":0.4009,"t":"2026-10-21T17:15:00Z","v":12062,"vw":0.401197},{"c":0.398,"h":0.4012,"l":0.398,"n":89,"o":0.4012,"t":"2026-10-21T17:20:00Z","v":37067,"vw":0.399962},{"c":0.4001,"h":0.4003,"l":0.398,"n":53,"o":0.398,"t":"2026-10-21T17:25:00Z","v":18189,"vw":0.399875},{"c":0.4006,"h":0.401,"l":0.4001,"n":50,"o":0.4001,"t":"2026-10-21T17:30:00Z","v":22037,"vw":0.400453},{"c":0.4029,"h":0.4034,"l":0.4004,"n":93,"o":0.4007,"t":"2026-10-21T17:35:00Z","v":29688,"vw":0.400957},{"c":0.4094,"h":0.4094,"l":0.4028,"n":55,"o":0.4028,"t":"2026-10-21T17:40:00Z","v":11678,"vw":0.404852},{"c":0.4052,"h":0.4065,"l":0.4037,"n":33,"o":0.4054,"t":"2026-10-21T17:45:00Z","v":27784,"vw":0.405463},{"c":0.4052,"h":0.4068,"l":0.4052,"n":54,"o":0.4052,"t":"2026-10-21T17:50:00Z","v":11831,"vw":0.405618},{"c":0.4091,"h":0.41,"l":0.4052,"n":591,"o":0.4052,"t":"2026-10-21T17:55:00Z","v":365876,"vw":0.409439},{"c":0.4037,"h":0.4099,"l":0.4037,"n":78,"o":0.4099,"t":"2026-10-21T18:00:00Z","v":23255,"vw":0.40805},{"c":0.4068,"h":0.4072,"l":0.4036,"n":127,"o":0.4037,"t":"2026-10-21T18:05:00Z","v":23493,"vw":0.404977},{"c":0.407,"h":0.4088,"l":0.4054,"n":65,"o":0.4072,"t":"2026-10-21T18:10:00Z","v":55717,"vw":0.407643},{"c":0.4053,"h":0.4086,"l":0.4053,"n":54,"o":0.407,"t":"2026-10-21T18:15:00Z","v":10473,"vw":0.406657},{"c":0.4046,"h":0.4062,"l":0.4039,"n":78,"o":0.4062,"t":"2026-10-21T18:20:00Z","v":26933,"vw":0.404958},{"c":0.4062,"h":0.4068,"l":0.4039,"n":253,"o":0.4046,"t":"2026-10-21T18:25:00Z","v":63880,"vw":0.404764},{"c":0.4068,"h":0.4075,"l":0.4066,"n":71,"o":0.4068,"t":"2026-10-21T18:30:00Z","v":22017,"vw":0.407111},{"c":0.4075,"h":0.4075,"l":0.4069,"n":59,"o":0.4073,"t":"2026-10-21T18:35:00Z","v":13794,"vw":0.407452},{"c":0.4075,"h":0.4077,"l":0.4071,"n":76,"o":0.4075,"t":"2026-10-21T18:40:00Z","v":19360,"vw":0.40745},{"c":0.4099,"h":0.41,"l":0.4074,"n":273,"o":0.4075,"t":"2026-10-21T18:45:00Z","v":122652,"vw":0.4092},{"c":0.4098,"h":0.41,"l":0.4096,"n":330,"o":0.41,"t":"2026-10-21T18:50:00Z","v":160409,"vw":0.409844},{"c":0.4116,"h":0.412,"l":0.4098,"n":243,"o":0.4098,"t":"2026-10-21T18:55:00Z","v":163240,"vw":0.410591},{"c":0.4162,"h":0.4191,"l":0.4111,"n":101,"o":0.4115,"t":"2026-10-21T19:00:00Z","v":37737,"vw":0.41466},{"c":0.4135,"h":0.4183,"l":0.4099,"n":151,"o":0.4161,"t":"2026-10-21T19:05:00Z","v":61276,"vw":0.414374},{"c":0.4141,"h":0.4153,"l":0.4115,"n":89,"o":0.4126,"t":"2026-10-21T19:10:00Z","v":30234,"vw":0.413482},{"c":0.4144,"h":0.4151,"l":0.4144,"n":42,"o":0.4146,"t":"2026-10-21T19:15:00Z","v":7706,"vw":0.414492},{"c":0.4107,"h":0.4147,"l":0.4102,"n":71,"o":0.4147,"t":"2026-10-21T19:20:00Z","v":33001,"vw":0.41312},{"c":0.4129,"h":0.4137,"l":0.4107,"n":73,"o":0.4107,"t":"2026-10-21T19:25:00Z","v":33307,"vw":0.411795},{"c":0.4189,"h":0.4191,"l":0.4122,"n":145,"o":0.4137,"t":"2026-10-21T19:30:00Z","v":109721,"vw":0.415963},{"c":0.4112,"h":0.419,"l":0.411,"n":96,"o":0.4189,"t":"2026-10-21T19:35:00Z","v":66910,"vw":0.411791},{"c":0.4078,"h":0.4112,"l":0.4057,"n":175,"o":0.411,"t":"2026-10-21T19:40:00Z","v":64899,"vw":0.410674},{"c":0.4068,"h":0.4083,"l":0.4067,"n":46,"o":0.4083,"t":"2026-10-21T19:45:00Z","v":14864,"vw":0.406874},{"c":0.4094,"h":0.4094,"l":0.4068,"n":155,"o":0.407,"t":"2026-10-21T19:50:00Z","v":54918,"vw":0.406878},{"c":0.4113,"h":0.42,"l":0.4087,"n":276,"o":0.4087,"t":"2026-10-21T19:55:00Z","v":126379,"vw":0.417072},{"c":0.4112,"h":0.4112,"l":0.4112,"n":3,"o":0.4112,"t":"2026-10-21T20:00:00Z","v":39207,"vw":0.4112},{"c":0.4103,"h":0.4194,"l":0.403,"n":5,"o":0.4194,"t":"2026-10-21T20:05:00Z","v":2123,"vw":0.408718},{"c":0.4185,"h":0.4185,"l":0.4185,"n":1,"o":0.4185,"t":"2026-10-21T20:35:00Z","v":100,"vw":0.4185},{"c":0.4178,"h":0.4179,"l":0.4178,"n":2,"o":0.4179,"t":"2026-10-21T20:55:00Z","v":350,"vw":0.417871},{"c":0.414,"h":0.414,"l":0.414,"n":1,"o":0.414,"t":"2026-10-21T21:30:00Z","v":500,"vw":0.414},{"c":0.414,"h":0.414,"l":0.414,"n":1,"o":0.414,"t":"2026-10-21T21:45:00Z","v":7690,"vw":0.414},{"c":0.401,"h":0.401,"l":0.401,"n":1,"o":0.401,"t":"2026-10-21T22:00:00Z","v":200,"vw":0.401},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-21T22:10:00Z","v":200,"vw":0.4},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-21T22:15:00Z","v":239,"vw":0.4},{"c":0.418,"h":0.418,"l":0.418,"n":1,"o":0.418,"t":"2026-10-21T23:05:00Z","v":1000,"vw":0.418},{"c":0.408,"h":0.408,"l":0.408,"n":1,"o":0.408,"t":"2026-10-21T23:20:00Z","v":365,"vw":0.408},{"c":0.4081,"h":0.4081,"l":0.4081,"n":2,"o":0.4081,"t":"2026-10-21T23:55:00Z","v":225,"vw":0.4081},{"c":0.42,"h":0.435,"l":0.4111,"n":8,"o":0.4199,"t":"2026-10-22T08:00:00Z","v":2500,"vw":0.423631},{"c":0.41,"h":0.42,"l":0.41,"n":2,"o":0.42,"t":"2026-10-22T10:10:00Z","v":1432,"vw":0.413492},{"c":0.43,"h":0.43,"l":0.43,"n":1,"o":0.43,"t":"2026-10-22T10:40:00Z","v":1040,"vw":0.43},{"c":0.405,"h":0.405,"l":0.405,"n":1,"o":0.405,"t":"2026-10-22T10:45:00Z","v":7281,"vw":0.405},{"c":0.4225,"h":0.4225,"l":0.4182,"n":2,"o":0.4182,"t":"2026-10-22T11:35:00Z","v":2000,"vw":0.42035},{"c":0.4052,"h":0.4175,"l":0.4052,"n":2,"o":0.4175,"t":"2026-10-22T11:40:00Z","v":200,"vw":0.41135},{"c":0.406,"h":0.4076,"l":0.406,"n":5,"o":0.4076,"t":"2026-10-22T11:50:00Z","v":500,"vw":0.40656},{"c":0.4031,"h":0.406,"l":0.4031,"n":8,"o":0.406,"t":"2026-10-22T12:00:00Z","v":1700,"vw":0.404764},{"c":0.4225,"h":0.4225,"l":0.402,"n":4,"o":0.402,"t":"2026-10-22T12:05:00Z","v":1180,"vw":0.420636},{"c":0.4221,"h":0.4225,"l":0.4221,"n":2,"o":0.4225,"t":"2026-10-22T12:10:00Z","v":960,"vw":0.422308},{"c":0.4221,"h":0.4221,"l":0.4192,"n":2,"o":0.4192,"t":"2026-10-22T12:15:00Z","v":777,"vw":0.42098},{"c":0.422,"h":0.422,"l":0.422,"n":1,"o":0.422,"t":"2026-10-22T12:35:00Z","v":1000,"vw":0.422},{"c":0.4016,"h":0.403,"l":0.4,"n":8,"o":0.403,"t":"2026-10-22T12:40:00Z","v":2000,"vw":0.401813},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-22T12:45:00Z","v":2500,"vw":0.42},{"c":0.4,"h":0.4018,"l":0.4,"n":16,"o":0.4,"t":"2026-10-22T12:55:00Z","v":30000,"vw":0.400346},{"c":0.4043,"h":0.4043,"l":0.4,"n":7,"o":0.4,"t":"2026-10-22T13:15:00Z","v":1210,"vw":0.402083},{"c":0.4065,"h":0.4143,"l":0.4,"n":72,"o":0.41,"t":"2026-10-22T13:30:00Z","v":81626,"vw":0.408323},{"c":0.4027,"h":0.4097,"l":0.4011,"n":35,"o":0.4066,"t":"2026-10-22T13:35:00Z","v":19192,"vw":0.405828},{"c":0.4029,"h":0.4094,"l":0.4026,"n":21,"o":0.4094,"t":"2026-10-22T13:40:00Z","v":3470,"vw":0.406623},{"c":0.4001,"h":0.4061,"l":0.4,"n":85,"o":0.4061,"t":"2026-10-22T13:45:00Z","v":18680,"vw":0.402972},{"c":0.4003,"h":0.4029,"l":0.4,"n":72,"o":0.4003,"t":"2026-10-22T13:50:00Z","v":8561,"vw":0.401875},{"c":0.4093,"h":0.4093,"l":0.4019,"n":85,"o":0.4019,"t":"2026-10-22T13:55:00Z","v":31292,"vw":0.4066},{"c":0.413,"h":0.4199,"l":0.4061,"n":79,"o":0.4061,"t":"2026-10-22T14:00:00Z","v":68145,"vw":0.415645},{"c":0.4142,"h":0.4159,"l":0.4117,"n":110,"o":0.4159,"t":"2026-10-22T14:05:00Z","v":29644,"vw":0.415123},{"c":0.4154,"h":0.4158,"l":0.4126,"n":119,"o":0.4142,"t":"2026-10-22T14:10:00Z","v":32594,"vw":0.414744},{"c":0.4147,"h":0.4154,"l":0.4125,"n":132,"o":0.4147,"t":"2026-10-22T14:15:00Z","v":57014,"vw":0.414414},{"c":0.4118,"h":0.4128,"l":0.4111,"n":47,"o":0.4125,"t":"2026-10-22T14:20:00Z","v":7860,"vw":0.412262},{"c":0.4108,"h":0.4125,"l":0.4102,"n":60,"o":0.4125,"t":"2026-10-22T14:25:00Z","v":6695,"vw":0.411419},{"c":0.4108,"h":0.4115,"l":0.41,"n":129,"o":0.4102,"t":"2026-10-22T14:30:00Z","v":27222,"vw":0.411032},{"c":0.4109,"h":0.4114,"l":0.4102,"n":180,"o":0.4108,"t":"2026-10-22T14:35:00Z","v":44997,"vw":0.41066},{"c":0.4135,"h":0.4135,"l":0.4106,"n":125,"o":0.4106,"t":"2026-10-22T14:40:00Z","v":15699,"vw":0.4114},{"c":0.4125,"h":0.4135,"l":0.4078,"n":106,"o":0.4135,"t":"2026-10-22T14:45:00Z","v":31291,"vw":0.411486},{"c":0.4106,"h":0.4107,"l":0.4078,"n":15,"o":0.4079,"t":"2026-10-22T14:50:00Z","v":16382,"vw":0.40927},{"c":0.4088,"h":0.4117,"l":0.4082,"n":56,"o":0.4101,"t":"2026-10-22T14:55:00Z","v":10477,"vw":0.410084},{"c":0.4086,"h":0.4117,"l":0.4086,"n":19,"o":0.4117,"t":"2026-10-22T15:00:00Z","v":3501,"vw":0.41093},{"c":0.4087,"h":0.4087,"l":0.406,"n":52,"o":0.4062,"t":"2026-10-22T15:05:00Z","v":10780,"vw":0.407283},{"c":0.4068,"h":0.4072,"l":0.4068,"n":8,"o":0.4072,"t":"2026-10-22T15:10:00Z","v":2014,"vw":0.407134},{"c":0.4077,"h":0.408,"l":0.4049,"n":98,"o":0.4064,"t":"2026-10-22T15:15:00Z","v":30561,"vw":0.405669},{"c":0.4104,"h":0.4105,"l":0.4052,"n":18,"o":0.41,"t":"2026-10-22T15:20:00Z","v":10012,"vw":0.405892},{"c":0.4091,"h":0.4104,"l":0.4077,"n":25,"o":0.4077,"t":"2026-10-22T15:25:00Z","v":2217,"vw":0.409568},{"c":0.4066,"h":0.4103,"l":0.4066,"n":51,"o":0.4091,"t":"2026-10-22T15:30:00Z","v":32231,"vw":0.40903},{"c":0.4064,"h":0.4073,"l":0.4063,"n":57,"o":0.4068,"t":"2026-10-22T15:35:00Z","v":15180,"vw":0.406928},{"c":0.4057,"h":0.4066,"l":0.4054,"n":69,"o":0.4063,"t":"2026-10-22T15:40:00Z","v":8828,"vw":0.405803},{"c":0.4065,"h":0.4067,"l":0.4057,"n":39,"o":0.4057,"t":"2026-10-22T15:45:00Z","v":18939,"vw":0.406491},{"c":0.411,"h":0.4114,"l":0.4065,"n":93,"o":0.4065,"t":"2026-10-22T15:50:00Z","v":16820,"vw":0.409502},{"c":0.4111,"h":0.4117,"l":0.4106,"n":35,"o":0.4117,"t":"2026-10-22T15:55:00Z","v":2368,"vw":0.411485},{"c":0.4107,"h":0.4109,"l":0.4102,"n":11,"o":0.4109,"t":"2026-10-22T16:00:00Z","v":1067,"vw":0.41039},{"c":0.4107,"h":0.4108,"l":0.4103,"n":162,"o":0.4105,"t":"2026-10-22T16:05:00Z","v":26750,"vw":0.410506},{"c":0.4111,"h":0.4118,"l":0.4105,"n":53,"o":0.4107,"t":"2026-10-22T16:10:00Z","v":14145,"vw":0.41088},{"c":0.4115,"h":0.4118,"l":0.4101,"n":50,"o":0.4106,"t":"2026-10-22T16:15:00Z","v":11366,"vw":0.41133},{"c":0.4109,"h":0.4117,"l":0.4102,"n":43,"o":0.4109,"t":"2026-10-22T16:20:00Z","v":28778,"vw":0.410827},{"c":0.4109,"h":0.4116,"l":0.4109,"n":22,"o":0.4109,"t":"2026-10-22T16:25:00Z","v":1790,"vw":0.411198},{"c":0.406,"h":0.4116,"l":0.406,"n":102,"o":0.4109,"t":"2026-10-22T16:30:00Z","v":37312,"vw":0.409681},{"c":0.4105,"h":0.4105,"l":0.4105,"n":1,"o":0.4105,"t":"2026-10-22T16:35:00Z","v":1000,"vw":0.4105},{"c":0.4057,"h":0.406,"l":0.4057,"n":18,"o":0.406,"t":"2026-10-22T16:40:00Z","v":998,"vw":0.405829},{"c":0.4021,"h":0.405,"l":0.4021,"n":19,"o":0.4048,"t":"2026-10-22T16:45:00Z","v":13735,"vw":0.404779},{"c":0.4035,"h":0.4035,"l":0.4009,"n":41,"o":0.402,"t":"2026-10-22T16:50:00Z","v":8834,"vw":0.402123},{"c":0.4046,"h":0.4046,"l":0.4046,"n":2,"o":0.4046,"t":"2026-10-22T16:55:00Z","v":106,"vw":0.4046},{"c":0.401,"h":0.4045,"l":0.401,"n":32,"o":0.4045,"t":"2026-10-22T17:00:00Z","v":5570,"vw":0.403231},{"c":0.4013,"h":0.404,"l":0.4012,"n":36,"o":0.4012,"t":"2026-10-22T17:05:00Z","v":12968,"vw":0.402619},{"c":0.4016,"h":0.4039,"l":0.4016,"n":29,"o":0.4017,"t":"2026-10-22T17:10:00Z","v":9540,"vw":0.402321},{"c":0.4012,"h":0.404,"l":0.4011,"n":55,"o":0.4016,"t":"2026-10-22T17:15:00Z","v":5395,"vw":0.402124},{"c":0.4012,"h":0.4025,"l":0.4012,"n":25,"o":0.4012,"t":"2026-10-22T17:20:00Z","v":2016,"vw":0.401394},{"c":0.4008,"h":0.4034,"l":0.4001,"n":115,"o":0.4012,"t":"2026-10-22T17:25:00Z","v":32530,"vw":0.401725},{"c":0.4005,"h":0.4011,"l":0.4,"n":25,"o":0.4007,"t":"2026-10-22T17:30:00Z","v":9863,"vw":0.400557},{"c":0.4005,"h":0.4016,"l":0.4,"n":46,"o":0.4005,"t":"2026-10-22T17:35:00Z","v":5618,"vw":0.400555},{"c":0.4016,"h":0.4017,"l":0.4007,"n":23,"o":0.4015,"t":"2026-10-22T17:40:00Z","v":2452,"vw":0.401542},{"c":0.4016,"h":0.4033,"l":0.4016,"n":24,"o":0.4032,"t":"2026-10-22T17:45:00Z","v":4325,"vw":0.402382},{"c":0.4027,"h":0.4032,"l":0.4025,"n":12,"o":0.4025,"t":"2026-10-22T17:50:00Z","v":3830,"vw":0.402687},{"c":0.4027,"h":0.4034,"l":0.4021,"n":21,"o":0.4032,"t":"2026-10-22T17:55:00Z","v":5362,"vw":0.40266},{"c":0.4001,"h":0.4032,"l":0.4001,"n":43,"o":0.4032,"t":"2026-10-22T18:00:00Z","v":36840,"vw":0.402766},{"c":0.4003,"h":0.4008,"l":0.4001,"n":51,"o":0.4001,"t":"2026-10-22T18:05:00Z","v":11434,"vw":0.400368},{"c":0.4013,"h":0.402,"l":0.4003,"n":33,"o":0.4003,"t":"2026-10-22T18:10:00Z","v":12069,"vw":0.401095},{"c":0.4009,"h":0.4013,"l":0.4005,"n":24,"o":0.4013,"t":"2026-10-22T18:15:00Z","v":17326,"vw":0.400906},{"c":0.4021,"h":0.4021,"l":0.4009,"n":47,"o":0.4009,"t":"2026-10-22T18:20:00Z","v":21061,"vw":0.40154},{"c":0.4014,"h":0.4021,"l":0.4012,"n":55,"o":0.402,"t":"2026-10-22T18:25:00Z","v":27932,"vw":0.401905},{"c":0.4014,"h":0.4016,"l":0.4014,"n":13,"o":0.4014,"t":"2026-10-22T18:30:00Z","v":7844,"vw":0.401459},{"c":0.4014,"h":0.4015,"l":0.4013,"n":7,"o":0.4015,"t":"2026-10-22T18:35:00Z","v":850,"vw":0.401441},{"c":0.4014,"h":0.4014,"l":0.4013,"n":15,"o":0.4014,"t":"2026-10-22T18:40:00Z","v":954,"vw":0.401388},{"c":0.4024,"h":0.4026,"l":0.4014,"n":140,"o":0.4016,"t":"2026-10-22T18:45:00Z","v":90023,"vw":0.40225},{"c":0.4026,"h":0.4026,"l":0.4024,"n":21,"o":0.4024,"t":"2026-10-22T18:50:00Z","v":2725,"vw":0.402502},{"c":0.4024,"h":0.4025,"l":0.4024,"n":12,"o":0.4024,"t":"2026-10-22T18:55:00Z","v":1790,"vw":0.402453},{"c":0.4022,"h":0.4026,"l":0.4022,"n":28,"o":0.4026,"t":"2026-10-22T19:00:00Z","v":4273,"vw":0.402402},{"c":0.4056,"h":0.4071,"l":0.402,"n":104,"o":0.4021,"t":"2026-10-22T19:05:00Z","v":36458,"vw":0.405633},{"c":0.4098,"h":0.4125,"l":0.4056,"n":241,"o":0.4056,"t":"2026-10-22T19:10:00Z","v":108369,"vw":0.410875},{"c":0.4113,"h":0.4119,"l":0.4074,"n":82,"o":0.4098,"t":"2026-10-22T19:15:00Z","v":11237,"vw":0.409933},{"c":0.412,"h":0.4137,"l":0.4097,"n":143,"o":0.4115,"t":"2026-10-22T19:20:00Z","v":64132,"vw":0.411658},{"c":0.4101,"h":0.4113,"l":0.4101,"n":96,"o":0.4113,"t":"2026-10-22T19:25:00Z","v":25814,"vw":0.410663},{"c":0.4102,"h":0.4102,"l":0.41,"n":59,"o":0.4102,"t":"2026-10-22T19:30:00Z","v":7375,"vw":0.410137},{"c":0.4101,"h":0.4105,"l":0.4101,"n":134,"o":0.4102,"t":"2026-10-22T19:35:00Z","v":39076,"vw":0.410174},{"c":0.414,"h":0.4146,"l":0.4101,"n":300,"o":0.4102,"t":"2026-10-22T19:40:00Z","v":46742,"vw":0.413413},{"c":0.4117,"h":0.414,"l":0.4037,"n":386,"o":0.414,"t":"2026-10-22T19:45:00Z","v":197789,"vw":0.407794},{"c":0.4126,"h":0.4133,"l":0.4112,"n":190,"o":0.4117,"t":"2026-10-22T19:50:00Z","v":117157,"vw":0.412116},{"c":0.4194,"h":0.4195,"l":0.4123,"n":533,"o":0.4126,"t":"2026-10-22T19:55:00Z","v":176141,"vw":0.417225},{"c":0.4131,"h":0.4131,"l":0.4131,"n":3,"o":0.4131,"t":"2026-10-22T20:00:00Z","v":25187,"vw":0.4131},{"c":0.4235,"h":0.424,"l":0.4235,"n":3,"o":0.424,"t":"2026-10-22T20:05:00Z","v":3700,"vw":0.423905},{"c":0.4199,"h":0.4199,"l":0.4199,"n":2,"o":0.4199,"t":"2026-10-22T20:20:00Z","v":715,"vw":0.4199},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-22T20:30:00Z","v":500,"vw":0.42},{"c":0.4,"h":0.4005,"l":0.4,"n":2,"o":0.4005,"t":"2026-10-22T20:35:00Z","v":7000,"vw":0.400357},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-22T20:50:00Z","v":50000,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-22T20:55:00Z","v":25000,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-22T21:00:00Z","v":50100,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-22T21:40:00Z","v":50000,"vw":0.41},{"c":0.4199,"h":0.4199,"l":0.4199,"n":1,"o":0.4199,"t":"2026-10-22T21:45:00Z","v":4878,"vw":0.4199},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-22T22:00:00Z","v":130,"vw":0.42},{"c":0.4098,"h":0.4098,"l":0.4098,"n":1,"o":0.4098,"t":"2026-10-22T22:15:00Z","v":100,"vw":0.4098},{"c":0.4105,"h":0.4105,"l":0.4105,"n":3,"o":0.4105,"t":"2026-10-22T22:20:00Z","v":150,"vw":0.4105},{"c":0.418,"h":0.418,"l":0.407,"n":24,"o":0.408,"t":"2026-10-22T22:35:00Z","v":5441,"vw":0.408075},{"c":0.4179,"h":0.4179,"l":0.4179,"n":4,"o":0.4179,"t":"2026-10-22T22:50:00Z","v":1460,"vw":0.4179}],"history":[{"c":5.34,"h":5.359,"l":5.09,"n":21483,"o":5.16,"t":"2024-10-21T04:00:00Z","v":3583395,"vw":5.237104},{"c":5.48,"h":5.61,"l":5.25,"n":16336,"o":5.25,"t":"2024-10-22T04:00:00Z","v":2545022,"vw":5.436995},{"c":5.72,"h":5.775,"l":5.37,"n":18493,"o":5.42,"t":"2024-10-23T04:00:00Z","v":2880026,"vw":5.578178},{"c":5.82,"h":6,"l":5.6,"n":16709,"o":5.75,"t":"2024-10-24T04:00:00Z","v":2652599,"vw":5.812025},{"c":5.59,"h":5.91,"l":5.53,"n":13564,"o":5.83,"t":"2024-10-25T04:00:00Z","v":2129769,"vw":5.654207},{"c":5.42,"h":5.63,"l":5.3,"n":15715,"o":5.62,"t":"2024-10-28T04:00:00Z","v":2716411,"vw":5.428662},{"c":5.32,"h":5.505,"l":5.26,"n":13592,"o":5.41,"t":"2024-10-29T04:00:00Z","v":1786175,"vw":5.37149},{"c":5.15,"h":5.446,"l":5.15,"n":14400,"o":5.23,"t":"2024-10-30T04:00:00Z","v":2115780,"vw":5.250663},{"c":5.05,"h":5.15,"l":4.85,"n":19410,"o":5.15,"t":"2024-10-31T04:00:00Z","v":3627487,"vw":4.989206},{"c":5.39,"h":5.58,"l":5.12,"n":17920,"o":5.12,"t":"2024-11-01T04:00:00Z","v":3180794,"vw":5.3698},{"c":5.07,"h":5.37,"l":5.06,"n":13613,"o":5.37,"t":"2024-11-04T05:00:00Z","v":2077423,"vw":5.174292},{"c":5.22,"h":5.41,"l":5.11,"n":15140,"o":5.19,"t":"2024-11-05T05:00:00Z","v":2183155,"vw":5.205586},{"c":5.43,"h":5.63,"l":5.35,"n":23974,"o":5.56,"t":"2024-11-06T05:00:00Z","v":4283219,"vw":5.461099},{"c":5.26,"h":5.6,"l":5.2,"n":17438,"o":5.45,"t":"2024-11-07T05:00:00Z","v":2532708,"vw":5.346057},{"c":5.78,"h":6.11,"l":5.12,"n":33977,"o":5.18,"t":"2024-11-08T05:00:00Z","v":6302297,"vw":5.730062},{"c":5.52,"h":5.82,"l":5.31,"n":19258,"o":5.8,"t":"2024-11-11T05:00:00Z","v":3002150,"vw":5.514391},{"c":5.36,"h":5.54,"l":5.25,"n":14670,"o":5.42,"t":"2024-11-12T05:00:00Z","v":2564707,"vw":5.344359},{"c":5.34,"h":5.52,"l":5.225,"n":14070,"o":5.43,"t":"2024-11-13T05:00:00Z","v":1905017,"vw":5.348299},{"c":4.84,"h":5.41,"l":4.75,"n":31941,"o":5.41,"t":"2024-11-14T05:00:00Z","v":7911156,"vw":4.917792},{"c":4.835,"h":5.025,"l":4.81,"n":19972,"o":4.91,"t":"2024-11-15T05:00:00Z","v":3099335,"vw":4.884411},{"c":4.445,"h":4.84,"l":4.26,"n":31467,"o":4.84,"t":"2024-11-18T05:00:00Z","v":5938083,"vw":4.463239},{"c":4.42,"h":4.455,"l":4.15,"n":20052,"o":4.42,"t":"2024-11-19T05:00:00Z","v":3212738,"vw":4.343197},{"c":4.41,"h":4.575,"l":4.29,"n":16386,"o":4.35,"t":"2024-11-20T05:00:00Z","v":2094053,"vw":4.415155},{"c":4.38,"h":4.63,"l":4.365,"n":17466,"o":4.47,"t":"2024-11-21T05:00:00Z","v":2970410,"vw":4.460483},{"c":4.49,"h":4.52,"l":4.33,"n":17414,"o":4.39,"t":"2024-11-22T05:00:00Z","v":2337856,"vw":4.452453},{"c":4.28,"h":4.64,"l":4.22,"n":19697,"o":4.47,"t":"2024-11-25T05:00:00Z","v":3647287,"vw":4.34105},{"c":4.43,"h":4.49,"l":4.12,"n":17446,"o":4.24,"t":"2024-11-26T05:00:00Z","v":2979062,"vw":4.327496},{"c":4.4,"h":4.74,"l":4.39,"n":12847,"o":4.44,"t":"2024-11-27T05:00:00Z","v":2574244,"vw":4.542961},{"c":4.52,"h":4.54,"l":4.41,"n":6897,"o":4.44,"t":"2024-11-29T05:00:00Z","v":1074577,"vw":4.48151},{"c":4.45,"h":4.645,"l":4.34,"n":15658,"o":4.56,"t":"2024-12-02T05:00:00Z","v":2812837,"vw":4.460754},{"c":4.25,"h":4.49,"l":4.175,"n":15062,"o":4.45,"t":"2024-12-03T05:00:00Z","v":3009149,"vw":4.305856},{"c":4.43,"h":4.44,"l":4.245,"n":12546,"o":4.25,"t":"2024-12-04T05:00:00Z","v":2036729,"vw":4.391799},{"c":4.49,"h":4.58,"l":4.4,"n":11813,"o":4.53,"t":"2024-12-05T05:00:00Z","v":1958450,"vw":4.47748},{"c":4.83,"h":5.03,"l":4.48,"n":17915,"o":4.5,"t":"2024-12-06T05:00:00Z","v":3513809,"vw":4.823},{"c":4.215,"h":4.8483,"l":4.21,"n":15874,"o":4.8,"t":"2024-12-09T05:00:00Z","v":3073147,"vw":4.423551},{"c":4.26,"h":4.45,"l":4.24,"n":13390,"o":4.3,"t":"2024-12-10T05:00:00Z","v":2318498,"vw":4.319289},{"c":4.27,"h":4.325,"l":4.1,"n":12585,"o":4.25,"t":"2024-12-11T05:00:00Z","v":2211566,"vw":4.210178},{"c":4.08,"h":4.38,"l":4.05,"n":12039,"o":4.36,"t":"2024-12-12T05:00:00Z","v":1821159,"vw":4.167396},{"c":4.1,"h":4.22,"l":4.0127,"n":12548,"o":4.12,"t":"2024-12-13T05:00:00Z","v":1639718,"vw":4.10847},{"c":4.34,"h":4.35,"l":4.075,"n":11987,"o":4.1,"t":"2024-12-16T05:00:00Z","v":1828023,"vw":4.235231},{"c":3.795,"h":4.42,"l":3.555,"n":25240,"o":4.3,"t":"2024-12-17T05:00:00Z","v":5760605,"vw":3.844487},{"c":3.54,"h":3.86,"l":3.51,"n":21587,"o":3.85,"t":"2024-12-18T05:00:00Z","v":4375820,"vw":3.656024},{"c":3.46,"h":3.655,"l":3.37,"n":18663,"o":3.52,"t":"2024-12-19T05:00:00Z","v":2832835,"vw":3.472386},{"c":4.64,"h":6.77,"l":4.45,"n":388671,"o":5.78,"t":"2024-12-20T05:00:00Z","v":75491166,"vw":5.361401},{"c":4.65,"h":4.97,"l":4.16,"n":49688,"o":4.9,"t":"2024-12-23T05:00:00Z","v":12176511,"vw":4.501071},{"c":4.51,"h":4.7,"l":4.43,"n":14006,"o":4.66,"t":"2024-12-24T05:00:00Z","v":3556047,"vw":4.550938},{"c":5.29,"h":5.3031,"l":4.4,"n":46197,"o":4.5,"t":"2024-12-26T05:00:00Z","v":11718208,"vw":5.066474},{"c":5.5,"h":5.66,"l":5.13,"n":40453,"o":5.38,"t":"2024-12-27T05:00:00Z","v":9171142,"vw":5.438406},{"c":5.09,"h":5.47,"l":5.03,"n":27337,"o":5.35,"t":"2024-12-30T05:00:00Z","v":5566045,"vw":5.21409},{"c":5.05,"h":5.19,"l":4.86,"n":17921,"o":5.19,"t":"2024-12-31T05:00:00Z","v":4370503,"vw":4.99982},{"c":5.18,"h":5.48,"l":4.93,"n":19784,"o":5.02,"t":"2025-01-02T05:00:00Z","v":4220272,"vw":5.231041},{"c":5.1,"h":5.25,"l":5.01,"n":16479,"o":5.13,"t":"2025-01-03T05:00:00Z","v":3995265,"vw":5.088008},{"c":4.94,"h":5.22,"l":4.92,"n":16601,"o":5.12,"t":"2025-01-06T05:00:00Z","v":3281510,"vw":5.019902},{"c":4.74,"h":5.33,"l":4.68,"n":20282,"o":4.95,"t":"2025-01-07T05:00:00Z","v":4581081,"vw":4.931882},{"c":4.68,"h":4.74,"l":4.5,"n":16231,"o":4.61,"t":"2025-01-08T05:00:00Z","v":3593218,"vw":4.606604},{"c":4.61,"h":4.72,"l":4.41,"n":14079,"o":4.7,"t":"2025-01-10T05:00:00Z","v":2855517,"vw":4.540012},{"c":4.39,"h":4.58,"l":4.21,"n":15270,"o":4.58,"t":"2025-01-13T05:00:00Z","v":2878202,"vw":4.341418},{"c":4.12,"h":4.48,"l":4.04,"n":16638,"o":4.45,"t":"2025-01-14T05:00:00Z","v":2786028,"vw":4.155984},{"c":4.58,"h":4.64,"l":4.02,"n":16096,"o":4.2,"t":"2025-01-15T05:00:00Z","v":3534177,"vw":4.398739},{"c":4.48,"h":4.665,"l":4.435,"n":12226,"o":4.6,"t":"2025-01-16T05:00:00Z","v":1926556,"vw":4.533057},{"c":4.41,"h":4.6,"l":4.3,"n":12580,"o":4.5,"t":"2025-01-17T05:00:00Z","v":2266255,"vw":4.3997},{"c":4.56,"h":4.615,"l":4.39,"n":13367,"o":4.45,"t":"2025-01-21T05:00:00Z","v":2273479,"vw":4.520454},{"c":4.59,"h":4.615,"l":4.45,"n":11621,"o":4.48,"t":"2025-01-22T05:00:00Z","v":1473370,"vw":4.540281},{"c":4.59,"h":4.69,"l":4.41,"n":11711,"o":4.55,"t":"2025-01-23T05:00:00Z","v":1752903,"vw":4.551415},{"c":4.61,"h":4.75,"l":4.49,"n":11554,"o":4.59,"t":"2025-01-24T05:00:00Z","v":1949024,"vw":4.628452},{"c":4.51,"h":4.775,"l":4.435,"n":12226,"o":4.51,"t":"2025-01-27T05:00:00Z","v":2008607,"vw":4.55477},{"c":4.62,"h":4.675,"l":4.45,"n":10081,"o":4.55,"t":"2025-01-28T05:00:00Z","v":1340769,"vw":4.56259},{"c":4.56,"h":4.73,"l":4.52,"n":9356,"o":4.6,"t":"2025-01-29T05:00:00Z","v":1128906,"vw":4.601018},{"c":4.72,"h":4.85,"l":4.585,"n":11101,"o":4.6,"t":"2025-01-30T05:00:00Z","v":1495920,"vw":4.717861},{"c":4.58,"h":4.85,"l":4.5,"n":12094,"o":4.75,"t":"2025-01-31T05:00:00Z","v":1712669,"vw":4.661004},{"c":4.3,"h":4.44,"l":4.2,"n":13976,"o":4.4,"t":"2025-02-03T05:00:00Z","v":2109670,"vw":4.325536},{"c":4.37,"h":4.44,"l":4.29,"n":8653,"o":4.3,"t":"2025-02-04T05:00:00Z","v":1418844,"vw":4.368378},{"c":4.3,"h":4.5,"l":4.27,"n":9017,"o":4.35,"t":"2025-02-05T05:00:00Z","v":1352884,"vw":4.338447},{"c":4.27,"h":4.45,"l":4.22,"n":7529,"o":4.32,"t":"2025-02-06T05:00:00Z","v":1356275,"vw":4.315601},{"c":4.15,"h":4.38,"l":4.14,"n":10198,"o":4.28,"t":"2025-02-07T05:00:00Z","v":1289005,"vw":4.208809},{"c":4.13,"h":4.275,"l":4.03,"n":12861,"o":4.15,"t":"2025-02-10T05:00:00Z","v":1630932,"vw":4.128244},{"c":4.01,"h":4.08,"l":3.94,"n":10455,"o":4.06,"t":"2025-02-11T05:00:00Z","v":1700487,"vw":3.9933},{"c":3.96,"h":4.11,"l":3.8823,"n":12292,"o":3.94,"t":"2025-02-12T05:00:00Z","v":1981587,"vw":3.981403},{"c":3.92,"h":4.04,"l":3.9,"n":10717,"o":3.96,"t":"2025-02-13T05:00:00Z","v":1484559,"vw":3.945432},{"c":3.91,"h":4.14,"l":3.88,"n":10738,"o":3.955,"t":"2025-02-14T05:00:00Z","v":1510833,"vw":3.959368},{"c":3.75,"h":4.04,"l":3.7,"n":12460,"o":3.9,"t":"2025-02-18T05:00:00Z","v":2081044,"vw":3.80459},{"c":3.87,"h":3.89,"l":3.71,"n":8178,"o":3.72,"t":"2025-02-19T05:00:00Z","v":1239110,"vw":3.832196},{"c":3.75,"h":3.87,"l":3.7401,"n":7210,"o":3.87,"t":"2025-02-20T05:00:00Z","v":977956,"vw":3.779925},{"c":3.54,"h":3.82,"l":3.54,"n":9749,"o":3.8,"t":"2025-02-21T05:00:00Z","v":1627962,"vw":3.645443},{"c":3.22,"h":3.55,"l":3.21,"n":15790,"o":3.55,"t":"2025-02-24T05:00:00Z","v":3023571,"vw":3.319948},{"c":3.04,"h":3.3,"l":2.97,"n":17908,"o":3.24,"t":"2025-02-25T05:00:00Z","v":3202630,"vw":3.069151},{"c":3.43,"h":3.5498,"l":3.12,"n":21916,"o":3.32,"t":"2025-02-26T05:00:00Z","v":4580582,"vw":3.352223},{"c":3.37,"h":3.94,"l":3.36,"n":19234,"o":3.59,"t":"2025-02-27T05:00:00Z","v":3832376,"vw":3.607278},{"c":3.4,"h":3.5,"l":3.23,"n":8798,"o":3.3,"t":"2025-02-28T05:00:00Z","v":1481871,"vw":3.38442},{"c":3.055,"h":3.49,"l":3.04,"n":13019,"o":3.43,"t":"2025-03-03T05:00:00Z","v":2076207,"vw":3.164068},{"c":3.2,"h":3.3,"l":2.97,"n":13977,"o":3.08,"t":"2025-03-04T05:00:00Z","v":2418197,"vw":3.138845},{"c":3.15,"h":3.25,"l":3.02,"n":10443,"o":3.21,"t":"2025-03-05T05:00:00Z","v":2088446,"vw":3.106806},{"c":2.96,"h":3.29,"l":2.94,"n":11577,"o":3,"t":"2025-03-06T05:00:00Z","v":2657994,"vw":3.062051},{"c":3.09,"h":3.11,"l":2.88,"n":12444,"o":2.97,"t":"2025-03-07T05:00:00Z","v":2619367,"vw":3.001432},{"c":2.9,"h":3.0437,"l":2.835,"n":11605,"o":3.03,"t":"2025-03-10T04:00:00Z","v":2185186,"vw":2.907314},{"c":3,"h":3.02,"l":2.82,"n":11298,"o":2.87,"t":"2025-03-11T04:00:00Z","v":1746154,"vw":2.923487},{"c":2.99,"h":3.08,"l":2.88,"n":14353,"o":3.03,"t":"2025-03-12T04:00:00Z","v":1939989,"vw":2.970711},{"c":2.77,"h":3.005,"l":2.75,"n":12960,"o":2.96,"t":"2025-03-13T04:00:00Z","v":2320810,"vw":2.827055},{"c":3.04,"h":3.08,"l":2.8401,"n":12421,"o":2.85,"t":"2025-03-14T04:00:00Z","v":1906271,"vw":2.993863},{"c":3.01,"h":3.05,"l":2.87,"n":11840,"o":3.05,"t":"2025-03-17T04:00:00Z","v":1637564,"vw":2.96873},{"c":3.13,"h":3.26,"l":2.89,"n":13087,"o":2.99,"t":"2025-03-18T04:00:00Z","v":2437455,"vw":3.117829},{"c":3.31,"h":3.31,"l":3.0822,"n":11189,"o":3.12,"t":"2025-03-19T04:00:00Z","v":1766682,"vw":3.213427},{"c":3.18,"h":3.33,"l":3.055,"n":10439,"o":3.275,"t":"2025-03-20T04:00:00Z","v":1646423,"vw":3.166002},{"c":3.32,"h":3.35,"l":3.13,"n":8533,"o":3.15,"t":"2025-03-21T04:00:00Z","v":2195014,"vw":3.260881},{"c":3.32,"h":3.36,"l":3.12,"n":10663,"o":3.35,"t":"2025-03-24T04:00:00Z","v":1823365,"vw":3.268452},{"c":2.875,"h":3.1,"l":2.8601,"n":18233,"o":3.01,"t":"2025-03-25T04:00:00Z","v":4823473,"vw":2.963775},{"c":2,"h":2.175,"l":1.96,"n":67415,"o":2.02,"t":"2025-03-26T04:00:00Z","v":26042347,"vw":2.027184},{"c":2.01,"h":2.15,"l":2,"n":22690,"o":2.02,"t":"2025-03-27T04:00:00Z","v":5988225,"vw":2.057256},{"c":1.96,"h":2.13,"l":1.76,"n":30301,"o":2.12,"t":"2025-03-28T04:00:00Z","v":11972652,"vw":1.876449},{"c":1.705,"h":1.9,"l":1.7,"n":20334,"o":1.9,"t":"2025-03-31T04:00:00Z","v":10750549,"vw":1.750754},{"c":1.49,"h":1.73,"l":1.305,"n":42563,"o":1.69,"t":"2025-04-01T04:00:00Z","v":17963879,"vw":1.490808},{"c":1.46,"h":1.51,"l":1.41,"n":18154,"o":1.46,"t":"2025-04-02T04:00:00Z","v":4915179,"vw":1.447913},{"c":1.45,"h":1.49,"l":1.36,"n":11877,"o":1.4,"t":"2025-04-03T04:00:00Z","v":3744048,"vw":1.432162},{"c":1.35,"h":1.42,"l":1.3,"n":12779,"o":1.4,"t":"2025-04-04T04:00:00Z","v":3782652,"vw":1.361364},{"c":1.26,"h":1.32,"l":1.18,"n":13915,"o":1.29,"t":"2025-04-07T04:00:00Z","v":4899540,"vw":1.250054},{"c":1.15,"h":1.35,"l":1.15,"n":10291,"o":1.32,"t":"2025-04-08T04:00:00Z","v":3146880,"vw":1.239255},{"c":1.53,"h":1.54,"l":1.16,"n":29633,"o":1.18,"t":"2025-04-09T04:00:00Z","v":10841008,"vw":1.407905},{"c":1.57,"h":1.6,"l":1.37,"n":12492,"o":1.51,"t":"2025-04-10T04:00:00Z","v":3843102,"vw":1.512019},{"c":1.53,"h":1.62,"l":1.48,"n":7423,"o":1.57,"t":"2025-04-11T04:00:00Z","v":4950711,"vw":1.532841},{"c":1.49,"h":1.61,"l":1.43,"n":10508,"o":1.59,"t":"2025-04-14T04:00:00Z","v":3434859,"vw":1.502585},{"c":1.54,"h":1.54,"l":1.44,"n":7511,"o":1.46,"t":"2025-04-15T04:00:00Z","v":1835219,"vw":1.502877},{"c":1.55,"h":1.56,"l":1.485,"n":7904,"o":1.54,"t":"2025-04-16T04:00:00Z","v":1724464,"vw":1.521651},{"c":1.68,"h":1.7,"l":1.55,"n":10419,"o":1.55,"t":"2025-04-17T04:00:00Z","v":3087875,"vw":1.640929},{"c":1.45,"h":1.6592,"l":1.44,"n":10622,"o":1.64,"t":"2025-04-21T04:00:00Z","v":5517090,"vw":1.485275},{"c":1.37,"h":1.4999,"l":1.35,"n":9304,"o":1.47,"t":"2025-04-22T04:00:00Z","v":2831423,"vw":1.388351},{"c":1.47,"h":1.54,"l":1.4,"n":11433,"o":1.42,"t":"2025-04-23T04:00:00Z","v":3213688,"vw":1.48664},{"c":1.48,"h":1.5,"l":1.43,"n":7269,"o":1.47,"t":"2025-04-24T04:00:00Z","v":1765010,"vw":1.473828},{"c":1.44,"h":1.48,"l":1.41,"n":6702,"o":1.47,"t":"2025-04-25T04:00:00Z","v":1865601,"vw":1.440069},{"c":1.46,"h":1.505,"l":1.43,"n":5803,"o":1.46,"t":"2025-04-28T04:00:00Z","v":1327188,"vw":1.464189},{"c":1.43,"h":1.47,"l":1.41,"n":7254,"o":1.45,"t":"2025-04-29T04:00:00Z","v":1142737,"vw":1.427553},{"c":1.45,"h":1.45,"l":1.35,"n":7592,"o":1.4,"t":"2025-04-30T04:00:00Z","v":1410504,"vw":1.419724},{"c":1.41,"h":1.48,"l":1.4,"n":7758,"o":1.45,"t":"2025-05-01T04:00:00Z","v":1321074,"vw":1.43313},{"c":1.31,"h":1.42,"l":1.28,"n":23189,"o":1.41,"t":"2025-05-02T04:00:00Z","v":8030861,"vw":1.33231},{"c":1.26,"h":1.33,"l":1.25,"n":10329,"o":1.32,"t":"2025-05-05T04:00:00Z","v":3587672,"vw":1.270727},{"c":1.23,"h":1.2883,"l":1.19,"n":13433,"o":1.26,"t":"2025-05-06T04:00:00Z","v":3963925,"vw":1.223308},{"c":1.22,"h":1.25,"l":1.19,"n":6859,"o":1.23,"t":"2025-05-07T04:00:00Z","v":1418945,"vw":1.219241},{"c":1.21,"h":1.26,"l":1.19,"n":10039,"o":1.25,"t":"2025-05-08T04:00:00Z","v":2026229,"vw":1.219482},{"c":1.19,"h":1.25,"l":1.18,"n":7699,"o":1.24,"t":"2025-05-09T04:00:00Z","v":2021776,"vw":1.208385},{"c":1.32,"h":1.325,"l":1.21,"n":19236,"o":1.25,"t":"2025-05-12T04:00:00Z","v":4445836,"vw":1.275158},{"c":1.73,"h":1.8,"l":1.47,"n":40874,"o":1.565,"t":"2025-05-13T04:00:00Z","v":15251959,"vw":1.678243},{"c":1.87,"h":2.045,"l":1.7,"n":25931,"o":1.77,"t":"2025-05-14T04:00:00Z","v":8584646,"vw":1.901179},{"c":1.89,"h":1.95,"l":1.68,"n":13137,"o":1.9,"t":"2025-05-15T04:00:00Z","v":4664940,"vw":1.835626},{"c":2.24,"h":2.26,"l":1.7903,"n":16526,"o":1.91,"t":"2025-05-16T04:00:00Z","v":6939575,"vw":2.086227},{"c":2.23,"h":2.36,"l":2.0519,"n":18284,"o":2.155,"t":"2025-05-19T04:00:00Z","v":5743676,"vw":2.210249},{"c":2.49,"h":2.51,"l":2,"n":18118,"o":2.22,"t":"2025-05-20T04:00:00Z","v":6536251,"vw":2.336399},{"c":2.34,"h":2.54,"l":2.25,"n":14276,"o":2.455,"t":"2025-05-21T04:00:00Z","v":5212653,"vw":2.372135},{"c":2.4,"h":2.49,"l":2.17,"n":15946,"o":2.32,"t":"2025-05-22T04:00:00Z","v":4848154,"vw":2.387015},{"c":2.53,"h":2.53,"l":2.29,"n":11970,"o":2.33,"t":"2025-05-23T04:00:00Z","v":3779001,"vw":2.422659},{"c":2.48,"h":2.625,"l":2.45,"n":14278,"o":2.59,"t":"2025-05-27T04:00:00Z","v":4599624,"vw":2.517828},{"c":2.63,"h":2.72,"l":2.414,"n":15402,"o":2.48,"t":"2025-05-28T04:00:00Z","v":4557795,"vw":2.610057},{"c":2.77,"h":2.88,"l":2.63,"n":21408,"o":2.68,"t":"2025-05-29T04:00:00Z","v":6580977,"vw":2.766824},{"c":2.67,"h":2.81,"l":2.56,"n":12890,"o":2.77,"t":"2025-05-30T04:00:00Z","v":5794565,"vw":2.671898},{"c":2.62,"h":2.8168,"l":2.56,"n":15785,"o":2.7,"t":"2025-06-02T04:00:00Z","v":4524317,"vw":2.669759},{"c":2.61,"h":2.76,"l":2.49,"n":16041,"o":2.62,"t":"2025-06-03T04:00:00Z","v":4111892,"vw":2.650872},{"c":2.63,"h":2.87,"l":2.6,"n":14948,"o":2.63,"t":"2025-06-04T04:00:00Z","v":4896985,"vw":2.681717},{"c":2.62,"h":2.735,"l":2.57,"n":10001,"o":2.64,"t":"2025-06-05T04:00:00Z","v":4155842,"vw":2.649622},{"c":2.59,"h":2.93,"l":2.58,"n":22367,"o":2.66,"t":"2025-06-06T04:00:00Z","v":6643516,"vw":2.728034},{"c":2.56,"h":2.69,"l":2.5181,"n":22168,"o":2.62,"t":"2025-06-09T04:00:00Z","v":4859540,"vw":2.570517},{"c":2.67,"h":2.7899,"l":2.57,"n":13506,"o":2.6,"t":"2025-06-10T04:00:00Z","v":4764606,"vw":2.655835},{"c":2.54,"h":2.71,"l":2.52,"n":13596,"o":2.71,"t":"2025-06-11T04:00:00Z","v":3181050,"vw":2.581637},{"c":2.41,"h":2.5115,"l":2.39,"n":13930,"o":2.5,"t":"2025-06-12T04:00:00Z","v":3191574,"vw":2.430368},{"c":2.37,"h":2.46,"l":2.29,"n":13553,"o":2.3,"t":"2025-06-13T04:00:00Z","v":2722400,"vw":2.383609},{"c":2.41,"h":2.46,"l":2.37,"n":7909,"o":2.43,"t":"2025-06-16T04:00:00Z","v":1534404,"vw":2.408602},{"c":2.33,"h":2.43,"l":2.3132,"n":9222,"o":2.43,"t":"2025-06-17T04:00:00Z","v":1563964,"vw":2.360291},{"c":2.36,"h":2.4181,"l":2.26,"n":9517,"o":2.3,"t":"2025-06-18T04:00:00Z","v":2042477,"vw":2.353052},{"c":2.31,"h":2.4,"l":2.3,"n":8651,"o":2.39,"t":"2025-06-20T04:00:00Z","v":2648367,"vw":2.324554},{"c":2.21,"h":2.29,"l":2.08,"n":11840,"o":2.26,"t":"2025-06-23T04:00:00Z","v":2864418,"vw":2.185864},{"c":2.23,"h":2.3,"l":2.22,"n":9644,"o":2.25,"t":"2025-06-24T04:00:00Z","v":1469005,"vw":2.2532},{"c":2.19,"h":2.25,"l":2.125,"n":8681,"o":2.23,"t":"2025-06-25T04:00:00Z","v":1926949,"vw":2.175694},{"c":2.22,"h":2.24,"l":2.14,"n":8879,"o":2.17,"t":"2025-06-26T04:00:00Z","v":2305496,"vw":2.19813},{"c":2.12,"h":2.255,"l":2.085,"n":8111,"o":2.23,"t":"2025-06-27T04:00:00Z","v":7260087,"vw":2.13083},{"c":2.09,"h":2.18,"l":2.09,"n":8534,"o":2.11,"t":"2025-06-30T04:00:00Z","v":1437071,"vw":2.123808},{"c":2.28,"h":2.395,"l":2.08,"n":18642,"o":2.11,"t":"2025-07-01T04:00:00Z","v":4564943,"vw":2.266464},{"c":2.31,"h":2.38,"l":2.24,"n":11787,"o":2.31,"t":"2025-07-02T04:00:00Z","v":2757755,"vw":2.298953},{"c":2.28,"h":2.3492,"l":2.235,"n":5815,"o":2.33,"t":"2025-07-03T04:00:00Z","v":1354561,"vw":2.283188},{"c":2.16,"h":2.3,"l":2.13,"n":10399,"o":2.29,"t":"2025-07-07T04:00:00Z","v":2087759,"vw":2.189559},{"c":2.57,"h":2.795,"l":2.35,"n":51347,"o":2.4,"t":"2025-07-08T04:00:00Z","v":14531867,"vw":2.617055},{"c":2.54,"h":2.71,"l":2.4517,"n":20629,"o":2.62,"t":"2025-07-09T04:00:00Z","v":5517279,"vw":2.545086},{"c":2.51,"h":2.58,"l":2.45,"n":9393,"o":2.51,"t":"2025-07-10T04:00:00Z","v":2650955,"vw":2.508618},{"c":2.31,"h":2.5,"l":2.25,"n":13206,"o":2.5,"t":"2025-07-11T04:00:00Z","v":4230494,"vw":2.34324},{"c":2.47,"h":2.57,"l":2.3,"n":9673,"o":2.32,"t":"2025-07-14T04:00:00Z","v":2498489,"vw":2.463608},{"c":2.28,"h":2.49,"l":2.28,"n":10297,"o":2.49,"t":"2025-07-15T04:00:00Z","v":2775649,"vw":2.365065},{"c":2.39,"h":2.43,"l":2.3,"n":10639,"o":2.36,"t":"2025-07-16T04:00:00Z","v":2643841,"vw":2.369911},{"c":2.42,"h":2.46,"l":2.34,"n":9686,"o":2.41,"t":"2025-07-17T04:00:00Z","v":2228103,"vw":2.403636},{"c":2.33,"h":2.48,"l":2.33,"n":6865,"o":2.44,"t":"2025-07-18T04:00:00Z","v":1564918,"vw":2.383986},{"c":2.3,"h":2.42,"l":2.29,"n":7946,"o":2.36,"t":"2025-07-21T04:00:00Z","v":1893692,"vw":2.331929},{"c":2.3,"h":2.395,"l":2.28,"n":8242,"o":2.3,"t":"2025-07-22T04:00:00Z","v":2644519,"vw":2.312604},{"c":2.73,"h":2.84,"l":2.33,"n":35543,"o":2.51,"t":"2025-07-23T04:00:00Z","v":12065135,"vw":2.663608},{"c":2.67,"h":2.72,"l":2.52,"n":14152,"o":2.695,"t":"2025-07-24T04:00:00Z","v":4074400,"vw":2.629864},{"c":2.53,"h":2.7,"l":2.44,"n":15481,"o":2.69,"t":"2025-07-25T04:00:00Z","v":4160230,"vw":2.515752},{"c":2.47,"h":2.65,"l":2.45,"n":13534,"o":2.58,"t":"2025-07-28T04:00:00Z","v":3518066,"vw":2.509455},{"c":2.37,"h":2.52,"l":2.36,"n":9265,"o":2.47,"t":"2025-07-29T04:00:00Z","v":2825189,"vw":2.429278},{"c":2.43,"h":2.455,"l":2.32,"n":10586,"o":2.37,"t":"2025-07-30T04:00:00Z","v":2961934,"vw":2.389223},{"c":2.4,"h":2.54,"l":2.38,"n":23270,"o":2.45,"t":"2025-07-31T04:00:00Z","v":8206148,"vw":2.431328},{"c":2.28,"h":2.31,"l":2.19,"n":15680,"o":2.2,"t":"2025-08-01T04:00:00Z","v":5805869,"vw":2.254864},{"c":2.26,"h":2.31,"l":2.2,"n":9495,"o":2.26,"t":"2025-08-04T04:00:00Z","v":2816167,"vw":2.255481},{"c":2.31,"h":2.39,"l":2.23,"n":11594,"o":2.29,"t":"2025-08-05T04:00:00Z","v":3735875,"vw":2.307265},{"c":2.21,"h":2.3,"l":2.14,"n":15542,"o":2.3,"t":"2025-08-06T04:00:00Z","v":4069992,"vw":2.197071},{"c":2.47,"h":2.51,"l":2.23,"n":16640,"o":2.25,"t":"2025-08-07T04:00:00Z","v":4617972,"vw":2.407082},{"c":2.48,"h":2.7553,"l":2.44,"n":28612,"o":2.45,"t":"2025-08-08T04:00:00Z","v":10024383,"vw":2.613684},{"c":1.745,"h":2.04,"l":1.6012,"n":49946,"o":2.04,"t":"2025-08-11T04:00:00Z","v":25643974,"vw":1.737123},{"c":1.795,"h":2.05,"l":1.79,"n":22411,"o":1.82,"t":"2025-08-12T04:00:00Z","v":7030743,"vw":1.885556},{"c":1.78,"h":1.835,"l":1.65,"n":21118,"o":1.8,"t":"2025-08-13T04:00:00Z","v":6001411,"vw":1.742852},{"c":1.88,"h":1.98,"l":1.71,"n":19254,"o":1.75,"t":"2025-08-14T04:00:00Z","v":6547879,"vw":1.853967},{"c":1.88,"h":2.02,"l":1.87,"n":17275,"o":1.9,"t":"2025-08-15T04:00:00Z","v":5342919,"vw":1.951661},{"c":1.8,"h":1.92,"l":1.79,"n":13824,"o":1.89,"t":"2025-08-18T04:00:00Z","v":3744046,"vw":1.829944},{"c":1.595,"h":1.8,"l":1.57,"n":16486,"o":1.76,"t":"2025-08-19T04:00:00Z","v":8274557,"vw":1.620837},{"c":1.63,"h":1.69,"l":1.52,"n":12867,"o":1.63,"t":"2025-08-20T04:00:00Z","v":5474111,"vw":1.602045},{"c":1.54,"h":1.6,"l":1.47,"n":11925,"o":1.58,"t":"2025-08-21T04:00:00Z","v":4911093,"vw":1.530783},{"c":1.58,"h":1.61,"l":1.5,"n":11314,"o":1.54,"t":"2025-08-22T04:00:00Z","v":3577805,"vw":1.572297},{"c":1.5,"h":1.58,"l":1.5,"n":8426,"o":1.56,"t":"2025-08-25T04:00:00Z","v":2502497,"vw":1.535425},{"c":1.47,"h":1.576,"l":1.43,"n":12111,"o":1.5,"t":"2025-08-26T04:00:00Z","v":3459698,"vw":1.466947},{"c":1.53,"h":1.58,"l":1.48,"n":11760,"o":1.5,"t":"2025-08-27T04:00:00Z","v":4236761,"vw":1.54039},{"c":1.58,"h":1.67,"l":1.5463,"n":9527,"o":1.57,"t":"2025-08-28T04:00:00Z","v":3695100,"vw":1.613417},{"c":1.555,"h":1.62,"l":1.5,"n":9012,"o":1.61,"t":"2025-08-29T04:00:00Z","v":2273394,"vw":1.53042},{"c":1.51,"h":1.56,"l":1.46,"n":7132,"o":1.5,"t":"2025-09-02T04:00:00Z","v":2143675,"vw":1.505578},{"c":1.46,"h":1.51,"l":1.42,"n":8084,"o":1.5,"t":"2025-09-03T04:00:00Z","v":2800357,"vw":1.449515},{"c":1.46,"h":1.46,"l":1.41,"n":7019,"o":1.45,"t":"2025-09-04T04:00:00Z","v":1785113,"vw":1.432318},{"c":1.43,"h":1.47,"l":1.38,"n":7707,"o":1.45,"t":"2025-09-05T04:00:00Z","v":2538917,"vw":1.422455},{"c":1.41,"h":1.4464,"l":1.4,"n":6777,"o":1.43,"t":"2025-09-08T04:00:00Z","v":2786411,"vw":1.422365},{"c":1.5,"h":1.5,"l":1.38,"n":7883,"o":1.41,"t":"2025-09-09T04:00:00Z","v":3256516,"vw":1.440203},{"c":1.48,"h":1.53,"l":1.45,"n":6958,"o":1.51,"t":"2025-09-10T04:00:00Z","v":2046917,"vw":1.478249},{"c":1.5,"h":1.51,"l":1.45,"n":6499,"o":1.45,"t":"2025-09-11T04:00:00Z","v":2145084,"vw":1.475055},{"c":1.47,"h":1.51,"l":1.46,"n":6283,"o":1.49,"t":"2025-09-12T04:00:00Z","v":1180473,"vw":1.476597},{"c":1.53,"h":1.545,"l":1.45,"n":8789,"o":1.5,"t":"2025-09-15T04:00:00Z","v":2449548,"vw":1.497481},{"c":1.57,"h":1.58,"l":1.46,"n":11732,"o":1.55,"t":"2025-09-16T04:00:00Z","v":3250769,"vw":1.531059},{"c":1.53,"h":1.62,"l":1.52,"n":6414,"o":1.57,"t":"2025-09-17T04:00:00Z","v":1892324,"vw":1.557063},{"c":1.79,"h":1.88,"l":1.57,"n":23424,"o":1.57,"t":"2025-09-18T04:00:00Z","v":9195917,"vw":1.78053},{"c":1.86,"h":1.8875,"l":1.76,"n":12606,"o":1.88,"t":"2025-09-19T04:00:00Z","v":9065667,"vw":1.847159},{"c":1.77,"h":1.9293,"l":1.77,"n":9610,"o":1.875,"t":"2025-09-22T04:00:00Z","v":3631818,"vw":1.830619},{"c":1.7,"h":1.78,"l":1.7,"n":7628,"o":1.76,"t":"2025-09-23T04:00:00Z","v":2636211,"vw":1.738615},{"c":1.68,"h":1.82,"l":1.68,"n":8130,"o":1.72,"t":"2025-09-24T04:00:00Z","v":2648510,"vw":1.735095},{"c":1.61,"h":1.6698,"l":1.61,"n":6870,"o":1.65,"t":"2025-09-25T04:00:00Z","v":4257515,"vw":1.627747},{"c":1.73,"h":1.74,"l":1.59,"n":5961,"o":1.6,"t":"2025-09-26T04:00:00Z","v":2145503,"vw":1.675633},{"c":1.73,"h":1.795,"l":1.7,"n":5827,"o":1.73,"t":"2025-09-29T04:00:00Z","v":1746671,"vw":1.737097},{"c":1.74,"h":1.78,"l":1.685,"n":8868,"o":1.725,"t":"2025-09-30T04:00:00Z","v":2284974,"vw":1.728832},{"c":1.76,"h":1.795,"l":1.7,"n":8924,"o":1.71,"t":"2025-10-01T04:00:00Z","v":2029305,"vw":1.757726},{"c":1.79,"h":1.79,"l":1.7,"n":9177,"o":1.78,"t":"2025-10-02T04:00:00Z","v":2163366,"vw":1.749646},{"c":2.1,"h":2.22,"l":1.79,"n":24085,"o":1.81,"t":"2025-10-03T04:00:00Z","v":9254186,"vw":2.054724},{"c":2.48,"h":2.55,"l":2.18,"n":32798,"o":2.3,"t":"2025-10-06T04:00:00Z","v":11155994,"vw":2.388399},{"c":1.645,"h":1.969,"l":1.61,"n":77459,"o":1.969,"t":"2025-10-07T04:00:00Z","v":36320678,"vw":1.707952},{"c":1.69,"h":1.71,"l":1.62,"n":37028,"o":1.68,"t":"2025-10-08T04:00:00Z","v":13189032,"vw":1.672036},{"c":1.64,"h":1.68,"l":1.58,"n":24562,"o":1.67,"t":"2025-10-09T04:00:00Z","v":9300170,"vw":1.619119},{"c":1.56,"h":1.64,"l":1.55,"n":20092,"o":1.63,"t":"2025-10-10T04:00:00Z","v":7477395,"vw":1.588766},{"c":1.76,"h":1.77,"l":1.5914,"n":22432,"o":1.6,"t":"2025-10-13T04:00:00Z","v":9527305,"vw":1.697223},{"c":1.79,"h":1.82,"l":1.67,"n":22699,"o":1.71,"t":"2025-10-14T04:00:00Z","v":9330634,"vw":1.754569},{"c":1.77,"h":1.82,"l":1.7,"n":12159,"o":1.8,"t":"2025-10-15T04:00:00Z","v":4608221,"vw":1.755782},{"c":1.7,"h":1.79,"l":1.67,"n":10250,"o":1.77,"t":"2025-10-16T04:00:00Z","v":4325412,"vw":1.714858},{"c":1.72,"h":1.75,"l":1.6406,"n":11572,"o":1.67,"t":"2025-10-17T04:00:00Z","v":4412880,"vw":1.706141},{"c":1.81,"h":1.895,"l":1.77,"n":19769,"o":1.79,"t":"2025-10-20T04:00:00Z","v":8110051,"vw":1.825007},{"c":1.73,"h":1.8,"l":1.71,"n":9371,"o":1.8,"t":"2025-10-21T04:00:00Z","v":3855783,"vw":1.737853},{"c":1.62,"h":1.7499,"l":1.61,"n":12850,"o":1.72,"t":"2025-10-22T04:00:00Z","v":6343411,"vw":1.658198},{"c":1.69,"h":1.73,"l":1.635,"n":10912,"o":1.64,"t":"2025-10-23T04:00:00Z","v":3057138,"vw":1.697558},{"c":1.71,"h":1.73,"l":1.6801,"n":8183,"o":1.72,"t":"2025-10-24T04:00:00Z","v":2691761,"vw":1.704998},{"c":1.68,"h":1.74,"l":1.66,"n":7205,"o":1.72,"t":"2025-10-27T04:00:00Z","v":2268350,"vw":1.691579},{"c":1.7,"h":1.74,"l":1.65,"n":11887,"o":1.68,"t":"2025-10-28T04:00:00Z","v":2893029,"vw":1.704133},{"c":1.69,"h":1.78,"l":1.68,"n":11724,"o":1.7,"t":"2025-10-29T04:00:00Z","v":4692400,"vw":1.730413},{"c":1.62,"h":1.7,"l":1.6,"n":13241,"o":1.68,"t":"2025-10-30T04:00:00Z","v":3640327,"vw":1.642955},{"c":1.67,"h":1.67,"l":1.6,"n":9645,"o":1.65,"t":"2025-10-31T04:00:00Z","v":3261007,"vw":1.642014},{"c":1.59,"h":1.68,"l":1.58,"n":10628,"o":1.68,"t":"2025-11-03T05:00:00Z","v":3321783,"vw":1.605982},{"c":1.46,"h":1.5584,"l":1.46,"n":14547,"o":1.55,"t":"2025-11-04T05:00:00Z","v":4353648,"vw":1.500855},{"c":1.45,"h":1.49,"l":1.42,"n":10482,"o":1.49,"t":"2025-11-05T05:00:00Z","v":3297036,"vw":1.451267},{"c":1.31,"h":1.47,"l":1.26,"n":16253,"o":1.47,"t":"2025-11-06T05:00:00Z","v":6368691,"vw":1.335887},{"c":1.33,"h":1.34,"l":1.22,"n":14988,"o":1.3,"t":"2025-11-07T05:00:00Z","v":5847583,"vw":1.265534},{"c":1.35,"h":1.42,"l":1.32,"n":12987,"o":1.385,"t":"2025-11-10T05:00:00Z","v":3917475,"vw":1.366695},{"c":1.28,"h":1.37,"l":1.28,"n":13193,"o":1.36,"t":"2025-11-11T05:00:00Z","v":5139112,"vw":1.305029},{"c":1.25,"h":1.43,"l":1.22,"n":19520,"o":1.43,"t":"2025-11-12T05:00:00Z","v":8180144,"vw":1.279268},{"c":1.19,"h":1.27,"l":1.17,"n":16941,"o":1.23,"t":"2025-11-13T05:00:00Z","v":7169139,"vw":1.200419},{"c":1.23,"h":1.28,"l":1.13,"n":15000,"o":1.15,"t":"2025-11-14T05:00:00Z","v":5901018,"vw":1.210092},{"c":1.13,"h":1.21,"l":1.115,"n":15427,"o":1.21,"t":"2025-11-17T05:00:00Z","v":7671816,"vw":1.151133},{"c":1.2,"h":1.21,"l":1.12,"n":12084,"o":1.12,"t":"2025-11-18T05:00:00Z","v":4036364,"vw":1.16371},{"c":1.17,"h":1.23,"l":1.13,"n":12317,"o":1.23,"t":"2025-11-19T05:00:00Z","v":4708061,"vw":1.162219},{"c":1.12,"h":1.26,"l":1.1,"n":13734,"o":1.19,"t":"2025-11-20T05:00:00Z","v":6449974,"vw":1.163243},{"c":1.22,"h":1.25,"l":1.09,"n":13015,"o":1.11,"t":"2025-11-21T05:00:00Z","v":6038626,"vw":1.196879},{"c":1.28,"h":1.29,"l":1.21,"n":15036,"o":1.225,"t":"2025-11-24T05:00:00Z","v":5401854,"vw":1.253696},{"c":1.32,"h":1.32,"l":1.24,"n":10625,"o":1.27,"t":"2025-11-25T05:00:00Z","v":3064806,"vw":1.282675},{"c":1.33,"h":1.35,"l":1.3,"n":9845,"o":1.31,"t":"2025-11-26T05:00:00Z","v":3307587,"vw":1.325381},{"c":1.35,"h":1.38,"l":1.32,"n":6088,"o":1.34,"t":"2025-11-28T05:00:00Z","v":2269073,"vw":1.359123},{"c":1.28,"h":1.3362,"l":1.26,"n":10337,"o":1.33,"t":"2025-12-01T05:00:00Z","v":3767818,"vw":1.289712},{"c":1.26,"h":1.3099,"l":1.25,"n":10040,"o":1.3,"t":"2025-12-02T05:00:00Z","v":3363978,"vw":1.276818},{"c":1.29,"h":1.31,"l":1.23,"n":9122,"o":1.29,"t":"2025-12-03T05:00:00Z","v":3269793,"vw":1.280267},{"c":1.3,"h":1.33,"l":1.26,"n":11150,"o":1.29,"t":"2025-12-04T05:00:00Z","v":3084875,"vw":1.303915},{"c":1.23,"h":1.31,"l":1.23,"n":9942,"o":1.29,"t":"2025-12-05T05:00:00Z","v":3958553,"vw":1.263947},{"c":1.29,"h":1.3,"l":1.21,"n":14001,"o":1.245,"t":"2025-12-08T05:00:00Z","v":5756646,"vw":1.264439},{"c":1.27,"h":1.32,"l":1.22,"n":12597,"o":1.29,"t":"2025-12-09T05:00:00Z","v":4448762,"vw":1.269329},{"c":1.27,"h":1.29,"l":1.23,"n":11614,"o":1.25,"t":"2025-12-10T05:00:00Z","v":3216798,"vw":1.259488},{"c":1.31,"h":1.34,"l":1.26,"n":9237,"o":1.26,"t":"2025-12-11T05:00:00Z","v":3342032,"vw":1.309229},{"c":1.31,"h":1.34,"l":1.29,"n":9043,"o":1.32,"t":"2025-12-12T05:00:00Z","v":2131677,"vw":1.316406},{"c":1.18,"h":1.3,"l":1.17,"n":14214,"o":1.29,"t":"2025-12-15T05:00:00Z","v":5935526,"vw":1.209671},{"c":1.12,"h":1.19,"l":1.11,"n":10608,"o":1.19,"t":"2025-12-16T05:00:00Z","v":4938748,"vw":1.143461},{"c":1.07,"h":1.13,"l":1.0601,"n":12311,"o":1.1,"t":"2025-12-17T05:00:00Z","v":5663344,"vw":1.088826},{"c":1.11,"h":1.17,"l":1.09,"n":11175,"o":1.1,"t":"2025-12-18T05:00:00Z","v":4979432,"vw":1.142978},{"c":1.11,"h":1.16,"l":1.1,"n":13451,"o":1.128,"t":"2025-12-19T05:00:00Z","v":7280180,"vw":1.124587},{"c":1.07,"h":1.16,"l":1.06,"n":17304,"o":1.125,"t":"2025-12-22T05:00:00Z","v":6441457,"vw":1.108583},{"c":1.13,"h":1.15,"l":1.04,"n":13313,"o":1.06,"t":"2025-12-23T05:00:00Z","v":5448423,"vw":1.09001},{"c":1.08,"h":1.149,"l":1.06,"n":7261,"o":1.13,"t":"2025-12-24T05:00:00Z","v":2482357,"vw":1.086361},{"c":1.07,"h":1.1,"l":1.04,"n":8811,"o":1.09,"t":"2025-12-26T05:00:00Z","v":3668531,"vw":1.062086},{"c":1.02,"h":1.06,"l":1.01,"n":11201,"o":1.04,"t":"2025-12-29T05:00:00Z","v":4842115,"vw":1.033847},{"c":1.01,"h":1.03,"l":0.99,"n":14515,"o":1.02,"t":"2025-12-30T05:00:00Z","v":6448864,"vw":1.007328},{"c":0.9605,"h":1.01,"l":0.91,"n":19681,"o":1.01,"t":"2025-12-31T05:00:00Z","v":10290697,"vw":0.959545},{"c":0.975,"h":1.04,"l":0.95,"n":11131,"o":0.9793,"t":"2026-01-02T05:00:00Z","v":4301055,"vw":0.987173},{"c":1.06,"h":1.08,"l":1.01,"n":16048,"o":1.01,"t":"2026-01-05T05:00:00Z","v":5778937,"vw":1.048227},{"c":1.08,"h":1.12,"l":1.05,"n":15450,"o":1.08,"t":"2026-01-06T05:00:00Z","v":4500895,"vw":1.081086},{"c":1.2,"h":1.25,"l":1.0883,"n":19544,"o":1.09,"t":"2026-01-07T05:00:00Z","v":9940758,"vw":1.19021},{"c":1.17,"h":1.23,"l":1.145,"n":10701,"o":1.2,"t":"2026-01-08T05:00:00Z","v":4707427,"vw":1.172361},{"c":1.17,"h":1.23,"l":1.16,"n":9739,"o":1.19,"t":"2026-01-09T05:00:00Z","v":2754274,"vw":1.180638},{"c":1.13,"h":1.18,"l":1.11,"n":11563,"o":1.17,"t":"2026-01-12T05:00:00Z","v":5481724,"vw":1.132471},{"c":1.11,"h":1.15,"l":1.08,"n":8720,"o":1.13,"t":"2026-01-13T05:00:00Z","v":4608694,"vw":1.106743},{"c":1.14,"h":1.15,"l":1.08,"n":7473,"o":1.11,"t":"2026-01-14T05:00:00Z","v":3521174,"vw":1.108146},{"c":1.1,"h":1.15,"l":1.08,"n":9618,"o":1.15,"t":"2026-01-15T05:00:00Z","v":3715246,"vw":1.106632},{"c":1.11,"h":1.16,"l":1.08,"n":12086,"o":1.13,"t":"2026-01-16T05:00:00Z","v":3847164,"vw":1.112503},{"c":1.02,"h":1.1,"l":1.02,"n":14691,"o":1.1,"t":"2026-01-20T05:00:00Z","v":4873208,"vw":1.056242},{"c":0.98,"h":1.05,"l":0.9581,"n":20285,"o":1.03,"t":"2026-01-21T05:00:00Z","v":8941075,"vw":0.998067},{"c":1.12,"h":1.15,"l":1.0124,"n":18918,"o":1.02,"t":"2026-01-22T05:00:00Z","v":9115202,"vw":1.113037},{"c":1.05,"h":1.13,"l":1.04,"n":14192,"o":1.12,"t":"2026-01-23T05:00:00Z","v":4970036,"vw":1.074902},{"c":1.02,"h":1.06,"l":1,"n":15812,"o":1.05,"t":"2026-01-26T05:00:00Z","v":4027678,"vw":1.029199},{"c":1.03,"h":1.035,"l":0.97,"n":9678,"o":1.03,"t":"2026-01-27T05:00:00Z","v":3829539,"vw":0.997413},{"c":1,"h":1.05,"l":0.981,"n":9946,"o":1.04,"t":"2026-01-28T05:00:00Z","v":3173774,"vw":1.000142},{"c":1.03,"h":1.0499,"l":0.975,"n":7673,"o":1.01,"t":"2026-01-29T05:00:00Z","v":2693529,"vw":1.009525},{"c":0.9977,"h":1.06,"l":0.9844,"n":8200,"o":1.02,"t":"2026-01-30T05:00:00Z","v":3070497,"vw":1.008433},{"c":1.02,"h":1.02,"l":0.9508,"n":6712,"o":0.9995,"t":"2026-02-02T05:00:00Z","v":3100558,"vw":0.989518},{"c":0.999,"h":1.027,"l":0.97,"n":6529,"o":1.01,"t":"2026-02-03T05:00:00Z","v":2935405,"vw":0.990476},{"c":0.9582,"h":1,"l":0.93,"n":6830,"o":0.9902,"t":"2026-02-04T05:00:00Z","v":3409282,"vw":0.952038},{"c":0.8862,"h":0.9638,"l":0.88,"n":8272,"o":0.96,"t":"2026-02-05T05:00:00Z","v":4082001,"vw":0.909041},{"c":0.9383,"h":0.9579,"l":0.902,"n":5895,"o":0.9278,"t":"2026-02-06T05:00:00Z","v":2435572,"vw":0.938387},{"c":1.22,"h":1.29,"l":1,"n":45399,"o":1.02,"t":"2026-02-09T05:00:00Z","v":26871414,"vw":1.196919},{"c":1.05,"h":1.29,"l":1.04,"n":18550,"o":1.25,"t":"2026-02-10T05:00:00Z","v":13237645,"vw":1.132079},{"c":1.01,"h":1.0799,"l":0.9631,"n":13630,"o":1.07,"t":"2026-02-11T05:00:00Z","v":8950905,"vw":0.995763},{"c":1.01,"h":1.04,"l":0.9808,"n":15756,"o":1.015,"t":"2026-02-12T05:00:00Z","v":6879872,"vw":0.999018},{"c":1.01,"h":1.0396,"l":0.9849,"n":13537,"o":1.01,"t":"2026-02-13T05:00:00Z","v":3479928,"vw":1.010163},{"c":1.14,"h":1.16,"l":1.03,"n":16814,"o":1.03,"t":"2026-02-17T05:00:00Z","v":7222166,"vw":1.121798},{"c":1.08,"h":1.14,"l":1.06,"n":17561,"o":1.13,"t":"2026-02-18T05:00:00Z","v":4719003,"vw":1.093999},{"c":1.15,"h":1.16,"l":1.07,"n":16303,"o":1.09,"t":"2026-02-19T05:00:00Z","v":4091725,"vw":1.133887},{"c":1.13,"h":1.15,"l":1.1,"n":11739,"o":1.12,"t":"2026-02-20T05:00:00Z","v":3089087,"vw":1.125928},{"c":1.14,"h":1.17,"l":1.09,"n":13589,"o":1.12,"t":"2026-02-23T05:00:00Z","v":3508317,"vw":1.133951},{"c":1.12,"h":1.1386,"l":1.04,"n":22261,"o":1.13,"t":"2026-02-24T05:00:00Z","v":5151575,"vw":1.078929},{"c":1.16,"h":1.21,"l":1.11,"n":12555,"o":1.11,"t":"2026-02-25T05:00:00Z","v":4742702,"vw":1.176544},{"c":1.23,"h":1.26,"l":1.16,"n":12336,"o":1.17,"t":"2026-02-26T05:00:00Z","v":6066147,"vw":1.225168},{"c":1.115,"h":1.2071,"l":1.1,"n":9573,"o":1.2,"t":"2026-02-27T05:00:00Z","v":4246777,"vw":1.139179},{"c":1.12,"h":1.13,"l":1.07,"n":4665,"o":1.09,"t":"2026-03-02T05:00:00Z","v":2243250,"vw":1.106102},{"c":1.07,"h":1.119,"l":1.06,"n":10998,"o":1.1,"t":"2026-03-03T05:00:00Z","v":2662706,"vw":1.085685},{"c":1.15,"h":1.217,"l":1.08,"n":10495,"o":1.11,"t":"2026-03-04T05:00:00Z","v":5103538,"vw":1.160669},{"c":1.09,"h":1.16,"l":1.08,"n":10278,"o":1.16,"t":"2026-03-05T05:00:00Z","v":4606028,"vw":1.108498},{"c":1.11,"h":1.145,"l":1.08,"n":7975,"o":1.09,"t":"2026-03-06T05:00:00Z","v":3364934,"vw":1.113969},{"c":1.2,"h":1.227,"l":1.095,"n":11804,"o":1.115,"t":"2026-03-09T04:00:00Z","v":6595906,"vw":1.180927},{"c":1.24,"h":1.31,"l":1.22,"n":12959,"o":1.22,"t":"2026-03-10T04:00:00Z","v":6203273,"vw":1.268062},{"c":1.19,"h":1.26,"l":1.18,"n":12211,"o":1.25,"t":"2026-03-11T04:00:00Z","v":3355254,"vw":1.203393},{"c":1.14,"h":1.21,"l":1.13,"n":9467,"o":1.19,"t":"2026-03-12T04:00:00Z","v":2958488,"vw":1.15673},{"c":1.16,"h":1.22,"l":1.14,"n":6984,"o":1.15,"t":"2026-03-13T04:00:00Z","v":2289339,"vw":1.173307},{"c":1.12,"h":1.21,"l":1.09,"n":8575,"o":1.17,"t":"2026-03-16T04:00:00Z","v":4246691,"vw":1.135559},{"c":1.16,"h":1.17,"l":1.12,"n":6112,"o":1.12,"t":"2026-03-17T04:00:00Z","v":2788610,"vw":1.154853},{"c":1.06,"h":1.17,"l":1.06,"n":9028,"o":1.17,"t":"2026-03-18T04:00:00Z","v":4306216,"vw":1.102704},{"c":0.8541,"h":0.98,"l":0.81,"n":51355,"o":0.976,"t":"2026-03-19T04:00:00Z","v":52324606,"vw":0.879793},{"c":0.7829,"h":0.91,"l":0.701,"n":28432,"o":0.9027,"t":"2026-03-20T04:00:00Z","v":31558628,"vw":0.789426},{"c":0.8503,"h":0.8799,"l":0.7865,"n":17419,"o":0.8326,"t":"2026-03-23T04:00:00Z","v":13437511,"vw":0.833874},{"c":0.7944,"h":0.86,"l":0.7701,"n":14998,"o":0.848,"t":"2026-03-24T04:00:00Z","v":7755871,"vw":0.802957},{"c":0.823,"h":0.8576,"l":0.7944,"n":13382,"o":0.83,"t":"2026-03-25T04:00:00Z","v":7502468,"vw":0.831896},{"c":0.7784,"h":0.9,"l":0.7784,"n":12860,"o":0.83,"t":"2026-03-26T04:00:00Z","v":6914255,"vw":0.835201},{"c":0.6756,"h":0.7699,"l":0.6682,"n":23824,"o":0.7406,"t":"2026-03-27T04:00:00Z","v":14586741,"vw":0.707699},{"c":0.5745,"h":0.6988,"l":0.5469,"n":21574,"o":0.6988,"t":"2026-03-30T04:00:00Z","v":15716646,"vw":0.580655},{"c":0.6067,"h":0.6253,"l":0.5601,"n":13147,"o":0.589,"t":"2026-03-31T04:00:00Z","v":7097260,"vw":0.59799},{"c":0.5919,"h":0.6316,"l":0.57,"n":13859,"o":0.6316,"t":"2026-04-01T04:00:00Z","v":6146644,"vw":0.598504},{"c":0.6424,"h":0.6575,"l":0.575,"n":10550,"o":0.5813,"t":"2026-04-02T04:00:00Z","v":4820156,"vw":0.629663},{"c":0.65,"h":0.7063,"l":0.6452,"n":11430,"o":0.6646,"t":"2026-04-06T04:00:00Z","v":5229976,"vw":0.662733},{"c":0.6069,"h":0.6414,"l":0.6002,"n":12371,"o":0.6267,"t":"2026-04-07T04:00:00Z","v":4829549,"vw":0.617769},{"c":0.6515,"h":0.67,"l":0.6155,"n":8689,"o":0.6499,"t":"2026-04-08T04:00:00Z","v":4717475,"vw":0.642635},{"c":0.607,"h":0.6674,"l":0.607,"n":12712,"o":0.6527,"t":"2026-04-09T04:00:00Z","v":4596464,"vw":0.626747},{"c":0.6454,"h":0.6659,"l":0.6031,"n":11681,"o":0.6107,"t":"2026-04-10T04:00:00Z","v":4666116,"vw":0.646879},{"c":0.6701,"h":0.7,"l":0.6361,"n":11550,"o":0.64,"t":"2026-04-13T04:00:00Z","v":4662565,"vw":0.676085},{"c":0.6911,"h":0.726,"l":0.673,"n":11179,"o":0.673,"t":"2026-04-14T04:00:00Z","v":4121242,"vw":0.707624},{"c":0.7361,"h":0.74,"l":0.7034,"n":13777,"o":0.7101,"t":"2026-04-15T04:00:00Z","v":4428801,"vw":0.723665},{"c":0.6836,"h":0.7598,"l":0.675,"n":12400,"o":0.7505,"t":"2026-04-16T04:00:00Z","v":5291614,"vw":0.693648},{"c":0.7102,"h":0.7536,"l":0.7011,"n":12620,"o":0.715,"t":"2026-04-17T04:00:00Z","v":5062067,"vw":0.726222},{"c":0.6875,"h":0.7169,"l":0.6762,"n":8401,"o":0.7,"t":"2026-04-20T04:00:00Z","v":3914481,"vw":0.695996},{"c":0.659,"h":0.7129,"l":0.654,"n":10509,"o":0.6852,"t":"2026-04-21T04:00:00Z","v":4159304,"vw":0.674018},{"c":0.7049,"h":0.7232,"l":0.6664,"n":8256,"o":0.68,"t":"2026-04-22T04:00:00Z","v":4651949,"vw":0.705546},{"c":0.7081,"h":0.7599,"l":0.6765,"n":11580,"o":0.7055,"t":"2026-04-23T04:00:00Z","v":4523703,"vw":0.714896},{"c":0.7,"h":0.7221,"l":0.69,"n":9728,"o":0.7083,"t":"2026-04-24T04:00:00Z","v":2241559,"vw":0.707591},{"c":0.8059,"h":0.8296,"l":0.7,"n":15324,"o":0.71,"t":"2026-04-27T04:00:00Z","v":8082834,"vw":0.792407},{"c":0.8475,"h":0.8511,"l":0.761,"n":13004,"o":0.825,"t":"2026-04-28T04:00:00Z","v":5281572,"vw":0.80379},{"c":0.82,"h":0.8374,"l":0.795,"n":9903,"o":0.82,"t":"2026-04-29T04:00:00Z","v":3462745,"vw":0.815157},{"c":0.8418,"h":0.8528,"l":0.8001,"n":9612,"o":0.8219,"t":"2026-04-30T04:00:00Z","v":2904780,"vw":0.834135},{"c":0.8553,"h":0.8591,"l":0.8108,"n":5995,"o":0.8312,"t":"2026-05-01T04:00:00Z","v":2029231,"vw":0.840032},{"c":0.9248,"h":0.941,"l":0.87,"n":13774,"o":0.87,"t":"2026-05-04T04:00:00Z","v":4454930,"vw":0.912714},{"c":0.9019,"h":0.96,"l":0.866,"n":10783,"o":0.96,"t":"2026-05-05T04:00:00Z","v":4051059,"vw":0.897123},{"c":0.9833,"h":0.9924,"l":0.88,"n":12875,"o":0.9052,"t":"2026-05-06T04:00:00Z","v":6062940,"vw":0.950287},{"c":1.08,"h":1.09,"l":0.9461,"n":18464,"o":1.02,"t":"2026-05-07T04:00:00Z","v":9369054,"vw":1.048499},{"c":1.06,"h":1.09,"l":1.01,"n":27955,"o":1.07,"t":"2026-05-08T04:00:00Z","v":5588575,"vw":1.047112},{"c":1,"h":1.05,"l":1,"n":26663,"o":1.04,"t":"2026-05-11T04:00:00Z","v":8062933,"vw":1.012022},{"c":0.91,"h":0.9847,"l":0.91,"n":14407,"o":0.97,"t":"2026-05-12T04:00:00Z","v":4690174,"vw":0.945591},{"c":1.13,"h":1.18,"l":0.86,"n":44010,"o":0.8948,"t":"2026-05-13T04:00:00Z","v":26084949,"vw":1.101584},{"c":1,"h":1.22,"l":1,"n":29718,"o":1.15,"t":"2026-05-14T04:00:00Z","v":10112917,"vw":1.046893},{"c":0.9301,"h":1.05,"l":0.89,"n":13626,"o":1.05,"t":"2026-05-15T04:00:00Z","v":7490362,"vw":0.932616},{"c":0.8984,"h":0.98,"l":0.86,"n":10692,"o":0.95,"t":"2026-05-18T04:00:00Z","v":6547777,"vw":0.892173},{"c":0.8253,"h":0.9,"l":0.82,"n":12454,"o":0.9,"t":"2026-05-19T04:00:00Z","v":4185143,"vw":0.854171},{"c":0.9172,"h":0.9299,"l":0.8253,"n":10489,"o":0.8412,"t":"2026-05-20T04:00:00Z","v":4352004,"vw":0.888256},{"c":1.02,"h":1.04,"l":0.89,"n":15570,"o":0.9222,"t":"2026-05-21T04:00:00Z","v":6807329,"vw":0.992241},{"c":1.05,"h":1.06,"l":0.9901,"n":8642,"o":1.01,"t":"2026-05-22T04:00:00Z","v":3766352,"vw":1.036384},{"c":1.11,"h":1.12,"l":1.02,"n":24581,"o":1.025,"t":"2026-05-26T04:00:00Z","v":7121013,"vw":1.082988},{"c":1.15,"h":1.21,"l":1.1,"n":12014,"o":1.11,"t":"2026-05-27T04:00:00Z","v":5846344,"vw":1.1491},{"c":1.28,"h":1.3,"l":1.11,"n":20303,"o":1.15,"t":"2026-05-28T04:00:00Z","v":11287207,"vw":1.251352},{"c":1.3,"h":1.34,"l":1.24,"n":21410,"o":1.28,"t":"2026-05-29T04:00:00Z","v":9420795,"vw":1.298575},{"c":1.45,"h":1.48,"l":1.2863,"n":20924,"o":1.3,"t":"2026-06-01T04:00:00Z","v":11099926,"vw":1.408465},{"c":1.39,"h":1.4776,"l":1.36,"n":24245,"o":1.4,"t":"2026-06-02T04:00:00Z","v":8980431,"vw":1.420148},{"c":1.4,"h":1.46,"l":1.35,"n":25915,"o":1.42,"t":"2026-06-03T04:00:00Z","v":5495703,"vw":1.407279},{"c":1.49,"h":1.525,"l":1.38,"n":22473,"o":1.39,"t":"2026-06-04T04:00:00Z","v":6604325,"vw":1.480381},{"c":1.35,"h":1.5,"l":1.33,"n":16428,"o":1.49,"t":"2026-06-05T04:00:00Z","v":6432984,"vw":1.391607},{"c":1.38,"h":1.42,"l":1.35,"n":8580,"o":1.4,"t":"2026-06-08T04:00:00Z","v":3780618,"vw":1.392348},{"c":1.39,"h":1.5,"l":1.32,"n":13936,"o":1.38,"t":"2026-06-09T04:00:00Z","v":4746788,"vw":1.399056},{"c":1.34,"h":1.485,"l":1.31,"n":16029,"o":1.4,"t":"2026-06-10T04:00:00Z","v":7975083,"vw":1.367089},{"c":1.08,"h":1.1,"l":1,"n":38984,"o":1.05,"t":"2026-06-11T04:00:00Z","v":29497612,"vw":1.047267},{"c":1.055,"h":1.11,"l":1.05,"n":14245,"o":1.1,"t":"2026-06-12T04:00:00Z","v":9087223,"vw":1.070548},{"c":1.07,"h":1.11,"l":1.06,"n":27173,"o":1.075,"t":"2026-06-15T04:00:00Z","v":5692812,"vw":1.085691},{"c":1.03,"h":1.08,"l":1.01,"n":26391,"o":1.075,"t":"2026-06-16T04:00:00Z","v":7074058,"vw":1.038013},{"c":0.9689,"h":1.06,"l":0.939,"n":23793,"o":1.02,"t":"2026-06-17T04:00:00Z","v":13798617,"vw":0.978245},{"c":0.9244,"h":1,"l":0.9002,"n":18543,"o":1,"t":"2026-06-18T04:00:00Z","v":11323240,"vw":0.927687},{"c":0.8393,"h":0.9294,"l":0.83,"n":34719,"o":0.925,"t":"2026-06-22T04:00:00Z","v":23584702,"vw":0.863164},{"c":0.7004,"h":0.86,"l":0.6954,"n":45124,"o":0.84,"t":"2026-06-23T04:00:00Z","v":46220974,"vw":0.731258},{"c":0.6977,"h":0.77,"l":0.64,"n":33398,"o":0.7451,"t":"2026-06-24T04:00:00Z","v":29486548,"vw":0.68178},{"c":0.62,"h":0.7296,"l":0.6192,"n":38087,"o":0.7,"t":"2026-06-25T04:00:00Z","v":25464140,"vw":0.659869},{"c":0.7086,"h":0.797,"l":0.61,"n":36805,"o":0.6288,"t":"2026-06-26T04:00:00Z","v":46984679,"vw":0.721686},{"c":0.7989,"h":0.8189,"l":0.6725,"n":46380,"o":0.74,"t":"2026-06-29T04:00:00Z","v":36756168,"vw":0.778447},{"c":0.7804,"h":0.8696,"l":0.7525,"n":26925,"o":0.771,"t":"2026-06-30T04:00:00Z","v":14311912,"vw":0.803826},{"c":0.6726,"h":0.82,"l":0.6726,"n":38016,"o":0.777,"t":"2026-07-01T04:00:00Z","v":18083719,"vw":0.736125},{"c":0.71,"h":0.7345,"l":0.6935,"n":21632,"o":0.7001,"t":"2026-07-02T04:00:00Z","v":12889420,"vw":0.707499},{"c":0.7706,"h":0.7839,"l":0.72,"n":17908,"o":0.73,"t":"2026-07-06T04:00:00Z","v":9492211,"vw":0.759466},{"c":0.7709,"h":0.8,"l":0.732,"n":15247,"o":0.7628,"t":"2026-07-07T04:00:00Z","v":7829759,"vw":0.772111},{"c":0.7332,"h":0.7697,"l":0.715,"n":12079,"o":0.7528,"t":"2026-07-08T04:00:00Z","v":7022507,"vw":0.749917},{"c":0.7003,"h":0.745,"l":0.7,"n":19739,"o":0.7384,"t":"2026-07-09T04:00:00Z","v":10114794,"vw":0.719859},{"c":0.6937,"h":0.7399,"l":0.67,"n":19471,"o":0.7,"t":"2026-07-10T04:00:00Z","v":13055113,"vw":0.691822},{"c":0.6912,"h":0.7099,"l":0.68,"n":15649,"o":0.691,"t":"2026-07-13T04:00:00Z","v":7649764,"vw":0.689687},{"c":0.7072,"h":0.7205,"l":0.672,"n":14455,"o":0.68,"t":"2026-07-14T04:00:00Z","v":7742511,"vw":0.705819},{"c":0.6816,"h":0.727,"l":0.68,"n":9389,"o":0.7108,"t":"2026-07-15T04:00:00Z","v":3982395,"vw":0.697142},{"c":0.6596,"h":0.6861,"l":0.635,"n":14306,"o":0.685,"t":"2026-07-16T04:00:00Z","v":8426932,"vw":0.654812},{"c":0.6647,"h":0.6699,"l":0.64,"n":8692,"o":0.653,"t":"2026-07-17T04:00:00Z","v":4008315,"vw":0.65529},{"c":0.6562,"h":0.68,"l":0.635,"n":7266,"o":0.68,"t":"2026-07-20T04:00:00Z","v":3023991,"vw":0.648387},{"c":0.6708,"h":0.7098,"l":0.64,"n":14238,"o":0.64,"t":"2026-07-21T04:00:00Z","v":8648741,"vw":0.675404},{"c":0.6446,"h":0.68,"l":0.64,"n":13164,"o":0.6667,"t":"2026-07-22T04:00:00Z","v":7781478,"vw":0.653165},{"c":0.6386,"h":0.665,"l":0.623,"n":12535,"o":0.636,"t":"2026-07-23T04:00:00Z","v":5137127,"vw":0.637162},{"c":0.6248,"h":0.6481,"l":0.6211,"n":6553,"o":0.6443,"t":"2026-07-24T04:00:00Z","v":2566635,"vw":0.632395},{"c":0.6741,"h":0.6788,"l":0.634,"n":9142,"o":0.6405,"t":"2026-07-27T04:00:00Z","v":3825312,"vw":0.661366},{"c":0.6307,"h":0.6796,"l":0.63,"n":6788,"o":0.6694,"t":"2026-07-28T04:00:00Z","v":2238994,"vw":0.646336},{"c":0.6246,"h":0.6495,"l":0.615,"n":9500,"o":0.63,"t":"2026-07-29T04:00:00Z","v":3854447,"vw":0.624561},{"c":0.6716,"h":0.685,"l":0.626,"n":11839,"o":0.6457,"t":"2026-07-30T04:00:00Z","v":4087239,"vw":0.664617},{"c":0.6534,"h":0.6899,"l":0.6441,"n":7811,"o":0.6855,"t":"2026-07-31T04:00:00Z","v":1746704,"vw":0.657894},{"c":0.6893,"h":0.7056,"l":0.65,"n":7421,"o":0.66,"t":"2026-08-03T04:00:00Z","v":3267205,"vw":0.688663},{"c":0.7122,"h":0.7249,"l":0.6802,"n":10156,"o":0.6802,"t":"2026-08-04T04:00:00Z","v":2910520,"vw":0.709867},{"c":0.7288,"h":0.7316,"l":0.7011,"n":10012,"o":0.725,"t":"2026-08-05T04:00:00Z","v":2055320,"vw":0.721641},{"c":0.7096,"h":0.73,"l":0.6835,"n":6702,"o":0.7042,"t":"2026-08-06T04:00:00Z","v":1957063,"vw":0.70599},{"c":0.7182,"h":0.7398,"l":0.7021,"n":9103,"o":0.7128,"t":"2026-08-07T04:00:00Z","v":2277656,"vw":0.722902},{"c":0.7445,"h":0.7499,"l":0.7023,"n":12098,"o":0.7202,"t":"2026-08-10T04:00:00Z","v":2846648,"vw":0.727465},{"c":0.71,"h":0.745,"l":0.71,"n":16630,"o":0.7399,"t":"2026-08-11T04:00:00Z","v":3594588,"vw":0.721355},{"c":0.665,"h":0.6652,"l":0.6156,"n":32683,"o":0.6438,"t":"2026-08-12T04:00:00Z","v":11169151,"vw":0.639956},{"c":0.55,"h":0.6775,"l":0.55,"n":28797,"o":0.641,"t":"2026-08-13T04:00:00Z","v":32778754,"vw":0.590325},{"c":0.6048,"h":0.621,"l":0.5261,"n":34313,"o":0.5729,"t":"2026-08-14T04:00:00Z","v":33057569,"vw":0.572236},{"c":0.5606,"h":0.6099,"l":0.5422,"n":17673,"o":0.6098,"t":"2026-08-17T04:00:00Z","v":13740785,"vw":0.556223},{"c":0.5817,"h":0.5893,"l":0.5401,"n":12274,"o":0.56,"t":"2026-08-18T04:00:00Z","v":9261685,"vw":0.568168},{"c":0.7349,"h":0.75,"l":0.5964,"n":26281,"o":0.6,"t":"2026-08-19T04:00:00Z","v":21660231,"vw":0.702404},{"c":0.6814,"h":0.715,"l":0.6627,"n":12155,"o":0.7074,"t":"2026-08-20T04:00:00Z","v":6648268,"vw":0.679121},{"c":0.6422,"h":0.7,"l":0.6345,"n":18788,"o":0.6741,"t":"2026-08-21T04:00:00Z","v":9366454,"vw":0.655399},{"c":0.6622,"h":0.6936,"l":0.6424,"n":8259,"o":0.675,"t":"2026-08-24T04:00:00Z","v":3758887,"vw":0.666628},{"c":0.7012,"h":0.73,"l":0.6601,"n":14157,"o":0.663,"t":"2026-08-25T04:00:00Z","v":5920979,"vw":0.705271},{"c":0.6816,"h":0.7119,"l":0.67,"n":12163,"o":0.71,"t":"2026-08-26T04:00:00Z","v":5678070,"vw":0.68325},{"c":0.6927,"h":0.7082,"l":0.687,"n":6600,"o":0.7,"t":"2026-08-27T04:00:00Z","v":2964150,"vw":0.698176},{"c":0.6501,"h":0.6954,"l":0.6401,"n":8680,"o":0.69,"t":"2026-08-28T04:00:00Z","v":4921531,"vw":0.657396},{"c":0.6014,"h":0.65,"l":0.58385,"n":19097,"o":0.65,"t":"2026-08-31T04:00:00Z","v":13537601,"vw":0.598529},{"c":0.5704,"h":0.6014,"l":0.57,"n":14878,"o":0.598,"t":"2026-09-01T04:00:00Z","v":16472050,"vw":0.576582},{"c":0.5966,"h":0.6108,"l":0.57,"n":8848,"o":0.5711,"t":"2026-09-02T04:00:00Z","v":5067049,"vw":0.594221},{"c":0.596,"h":0.6099,"l":0.584,"n":6094,"o":0.6076,"t":"2026-09-03T04:00:00Z","v":2971586,"vw":0.595611},{"c":0.6049,"h":0.6101,"l":0.5828,"n":5311,"o":0.591,"t":"2026-09-04T04:00:00Z","v":2922186,"vw":0.597836},{"c":0.5949,"h":0.6099,"l":0.58,"n":5590,"o":0.6095,"t":"2026-09-08T04:00:00Z","v":2359560,"vw":0.593123},{"c":0.579,"h":0.6,"l":0.5751,"n":6666,"o":0.5905,"t":"2026-09-09T04:00:00Z","v":2888752,"vw":0.583786},{"c":0.5671,"h":0.58,"l":0.56,"n":8107,"o":0.58,"t":"2026-09-10T04:00:00Z","v":2595802,"vw":0.570047},{"c":0.5676,"h":0.5878,"l":0.559,"n":7080,"o":0.5759,"t":"2026-09-11T04:00:00Z","v":2192157,"vw":0.567559},{"c":0.561,"h":0.5749,"l":0.55,"n":9787,"o":0.55,"t":"2026-09-14T04:00:00Z","v":3109187,"vw":0.562562},{"c":0.5516,"h":0.5696,"l":0.54,"n":10868,"o":0.56,"t":"2026-09-15T04:00:00Z","v":3212187,"vw":0.551581},{"c":0.57,"h":0.596,"l":0.55,"n":11141,"o":0.5582,"t":"2026-09-16T04:00:00Z","v":4878142,"vw":0.573555},{"c":0.5751,"h":0.598,"l":0.5652,"n":9878,"o":0.5946,"t":"2026-09-17T04:00:00Z","v":2838887,"vw":0.579612},{"c":0.5856,"h":0.6078,"l":0.5699,"n":9989,"o":0.5699,"t":"2026-09-18T04:00:00Z","v":6928718,"vw":0.586187},{"c":0.59,"h":0.6099,"l":0.575,"n":7607,"o":0.6,"t":"2026-09-21T04:00:00Z","v":3343140,"vw":0.585879},{"c":0.5828,"h":0.6079,"l":0.5811,"n":6082,"o":0.5876,"t":"2026-09-22T04:00:00Z","v":3426425,"vw":0.58833},{"c":0.5657,"h":0.588,"l":0.5556,"n":8468,"o":0.588,"t":"2026-09-23T04:00:00Z","v":3381547,"vw":0.565367},{"c":0.5687,"h":0.5731,"l":0.543,"n":6870,"o":0.5599,"t":"2026-09-24T04:00:00Z","v":2814510,"vw":0.553739},{"c":0.5573,"h":0.5713,"l":0.55,"n":8231,"o":0.56,"t":"2026-09-25T04:00:00Z","v":2596655,"vw":0.556297},{"c":0.5472,"h":0.5689,"l":0.5315,"n":10230,"o":0.55,"t":"2026-09-28T04:00:00Z","v":4936621,"vw":0.547903},{"c":0.5327,"h":0.55,"l":0.5312,"n":9833,"o":0.5494,"t":"2026-09-29T04:00:00Z","v":3612499,"vw":0.541973},{"c":0.5177,"h":0.548,"l":0.5104,"n":10691,"o":0.54,"t":"2026-09-30T04:00:00Z","v":5748682,"vw":0.523913},{"c":0.5029,"h":0.5283,"l":0.5007,"n":9352,"o":0.52,"t":"2026-10-01T04:00:00Z","v":2995308,"vw":0.510611},{"c":0.5215,"h":0.5343,"l":0.5032,"n":12118,"o":0.5061,"t":"2026-10-02T04:00:00Z","v":5395420,"vw":0.524237},{"c":0.5,"h":0.5223,"l":0.4848,"n":12592,"o":0.52,"t":"2026-10-05T04:00:00Z","v":6449418,"vw":0.49934},{"c":0.478,"h":0.5095,"l":0.4724,"n":12646,"o":0.501,"t":"2026-10-06T04:00:00Z","v":4281146,"vw":0.494072},{"c":0.4723,"h":0.4799,"l":0.46,"n":6805,"o":0.4792,"t":"2026-10-07T04:00:00Z","v":3912333,"vw":0.467904},{"c":0.4471,"h":0.4799,"l":0.4367,"n":7414,"o":0.4748,"t":"2026-10-08T04:00:00Z","v":5485205,"vw":0.446647},{"c":0.4053,"h":0.449,"l":0.391,"n":13787,"o":0.44,"t":"2026-10-09T04:00:00Z","v":8597917,"vw":0.406319},{"c":0.3896,"h":0.4129,"l":0.3868,"n":16234,"o":0.4,"t":"2026-10-12T04:00:00Z","v":16347136,"vw":0.392693},{"c":0.3589,"h":0.3908,"l":0.3555,"n":17560,"o":0.3896,"t":"2026-10-13T04:00:00Z","v":12348203,"vw":0.37095},{"c":0.3541,"h":0.3791,"l":0.337,"n":11215,"o":0.3634,"t":"2026-10-14T04:00:00Z","v":5431097,"vw":0.355163},{"c":0.4395,"h":0.4456,"l":0.3512,"n":35123,"o":0.36565,"t":"2026-10-15T04:00:00Z","v":20787039,"vw":0.409317},{"c":0.429,"h":0.4597,"l":0.4201,"n":11674,"o":0.45,"t":"2026-10-16T04:00:00Z","v":5971298,"vw":0.440482},{"c":0.4011,"h":0.4393,"l":0.3913,"n":11733,"o":0.4284,"t":"2026-10-19T04:00:00Z","v":4691492,"vw":0.406811},{"c":0.406,"h":0.4155,"l":0.39,"n":9219,"o":0.3921,"t":"2026-10-20T04:00:00Z","v":4892860,"vw":0.400991},{"c":0.4112,"h":0.42,"l":0.3924,"n":9664,"o":0.41,"t":"2026-10-21T04:00:00Z","v":4176359,"vw":0.40635},{"c":0.4131,"h":0.4199,"l":0.4,"n":6103,"o":0.41,"t":"2026-10-22T04:00:00Z","v":2259433,"vw":0.409367}],"volatilityBars":[{"c":0.61,"h":0.61,"l":0.5888,"n":3,"o":0.5888,"t":"2026-09-21T08:00:00Z","v":431,"vw":0.59866},{"c":0.5919,"h":0.5919,"l":0.5919,"n":1,"o":0.5919,"t":"2026-09-21T08:45:00Z","v":4928,"vw":0.5919},{"c":0.5998,"h":0.5998,"l":0.5998,"n":2,"o":0.5998,"t":"2026-09-21T09:00:00Z","v":283,"vw":0.5998},{"c":0.5998,"h":0.5998,"l":0.5998,"n":2,"o":0.5998,"t":"2026-09-21T09:30:00Z","v":141,"vw":0.5998},{"c":0.5956,"h":0.5991,"l":0.5897,"n":3,"o":0.5897,"t":"2026-09-21T11:00:00Z","v":1000,"vw":0.59547},{"c":0.595,"h":0.5951,"l":0.595,"n":6,"o":0.5951,"t":"2026-09-21T11:15:00Z","v":5358,"vw":0.595019},{"c":0.5991,"h":0.5991,"l":0.5991,"n":4,"o":0.5991,"t":"2026-09-21T11:30:00Z","v":1288,"vw":0.5991},{"c":0.5991,"h":0.5991,"l":0.5991,"n":4,"o":0.5991,"t":"2026-09-21T11:45:00Z","v":369,"vw":0.5991},{"c":0.5991,"h":0.5991,"l":0.5991,"n":1,"o":0.5991,"t":"2026-09-21T12:00:00Z","v":200,"vw":0.5991},{"c":0.595,"h":0.595,"l":0.595,"n":1,"o":0.595,"t":"2026-09-21T12:15:00Z","v":500,"vw":0.595},{"c":0.5956,"h":0.5956,"l":0.5956,"n":1,"o":0.5956,"t":"2026-09-21T12:45:00Z","v":500,"vw":0.5956},{"c":0.5989,"h":0.5999,"l":0.5986,"n":16,"o":0.5991,"t":"2026-09-21T13:00:00Z","v":10570,"vw":0.599146},{"c":0.5999,"h":0.6,"l":0.59,"n":13,"o":0.599,"t":"2026-09-21T13:15:00Z","v":2521,"vw":0.596497},{"c":0.5939,"h":0.6099,"l":0.59,"n":298,"o":0.6,"t":"2026-09-21T13:30:00Z","v":218600,"vw":0.598583},{"c":0.5899,"h":0.5977,"l":0.5872,"n":212,"o":0.5939,"t":"2026-09-21T13:45:00Z","v":77934,"vw":0.591545},{"c":0.5899,"h":0.5925,"l":0.5872,"n":139,"o":0.5899,"t":"2026-09-21T14:00:00Z","v":87573,"vw":0.591279},{"c":0.588,"h":0.5921,"l":0.5873,"n":96,"o":0.5879,"t":"2026-09-21T14:15:00Z","v":23973,"vw":0.589503},{"c":0.5845,"h":0.588,"l":0.5812,"n":323,"o":0.588,"t":"2026-09-21T14:30:00Z","v":123150,"vw":0.584805},{"c":0.5801,"h":0.5861,"l":0.58,"n":250,"o":0.585,"t":"2026-09-21T14:45:00Z","v":106258,"vw":0.581045},{"c":0.58,"h":0.5849,"l":0.58,"n":260,"o":0.5801,"t":"2026-09-21T15:00:00Z","v":196835,"vw":0.58029},{"c":0.58,"h":0.5836,"l":0.58,"n":285,"o":0.58,"t":"2026-09-21T15:15:00Z","v":47133,"vw":0.580664},{"c":0.58,"h":0.5838,"l":0.58,"n":356,"o":0.58,"t":"2026-09-21T15:30:00Z","v":81052,"vw":0.580469},{"c":0.5812,"h":0.5863,"l":0.58,"n":205,"o":0.58,"t":"2026-09-21T15:45:00Z","v":135991,"vw":0.580368},{"c":0.5849,"h":0.5909,"l":0.58,"n":303,"o":0.5831,"t":"2026-09-21T16:00:00Z","v":166794,"vw":0.585388},{"c":0.5804,"h":0.5896,"l":0.5765,"n":429,"o":0.585,"t":"2026-09-21T16:15:00Z","v":272277,"vw":0.580935},{"c":0.5816,"h":0.5857,"l":0.5803,"n":384,"o":0.581,"t":"2026-09-21T16:30:00Z","v":87372,"vw":0.582406},{"c":0.58,"h":0.5832,"l":0.58,"n":338,"o":0.5812,"t":"2026-09-21T16:45:00Z","v":335305,"vw":0.580452},{"c":0.575,"h":0.5801,"l":0.575,"n":257,"o":0.58,"t":"2026-09-21T17:00:00Z","v":105408,"vw":0.579084},{"c":0.5849,"h":0.5874,"l":0.5752,"n":302,"o":0.5772,"t":"2026-09-21T17:15:00Z","v":94721,"vw":0.580059},{"c":0.5823,"h":0.5851,"l":0.5816,"n":76,"o":0.5849,"t":"2026-09-21T17:30:00Z","v":15731,"vw":0.583301},{"c":0.5842,"h":0.5904,"l":0.5763,"n":489,"o":0.5841,"t":"2026-09-21T17:45:00Z","v":94407,"vw":0.582899},{"c":0.5845,"h":0.5894,"l":0.5841,"n":130,"o":0.5894,"t":"2026-09-21T18:00:00Z","v":68239,"vw":0.588074},{"c":0.5857,"h":0.5883,"l":0.5845,"n":113,"o":0.5845,"t":"2026-09-21T18:15:00Z","v":13042,"vw":0.586239},{"c":0.5879,"h":0.5887,"l":0.5856,"n":180,"o":0.587,"t":"2026-09-21T18:30:00Z","v":28674,"vw":0.587263},{"c":0.5884,"h":0.5896,"l":0.5875,"n":241,"o":0.588,"t":"2026-09-21T18:45:00Z","v":103991,"vw":0.588566},{"c":0.5918,"h":0.6,"l":0.5877,"n":385,"o":0.5877,"t":"2026-09-21T19:00:00Z","v":163285,"vw":0.59363},{"c":0.5989,"h":0.5991,"l":0.5904,"n":176,"o":0.5919,"t":"2026-09-21T19:15:00Z","v":38849,"vw":0.597417},{"c":0.5898,"h":0.6,"l":0.5898,"n":459,"o":0.5989,"t":"2026-09-21T19:30:00Z","v":169027,"vw":0.592751},{"c":0.5902,"h":0.595,"l":0.5854,"n":702,"o":0.5899,"t":"2026-09-21T19:45:00Z","v":154695,"vw":0.589948},{"c":0.59,"h":0.59,"l":0.5898,"n":18,"o":0.59,"t":"2026-09-21T20:00:00Z","v":208577,"vw":0.589997},{"c":0.59,"h":0.59,"l":0.59,"n":2,"o":0.59,"t":"2026-09-21T20:15:00Z","v":87250,"vw":0.59},{"c":0.59,"h":0.59,"l":0.59,"n":1,"o":0.59,"t":"2026-09-21T21:00:00Z","v":2000,"vw":0.59},{"c":0.5898,"h":0.5898,"l":0.5898,"n":1,"o":0.5898,"t":"2026-09-21T21:30:00Z","v":1000,"vw":0.5898},{"c":0.59,"h":0.59,"l":0.59,"n":1,"o":0.59,"t":"2026-09-21T21:45:00Z","v":1000,"vw":0.59},{"c":0.59,"h":0.59,"l":0.59,"n":1,"o":0.59,"t":"2026-09-21T22:15:00Z","v":1000,"vw":0.59},{"c":0.6,"h":0.6,"l":0.6,"n":5,"o":0.6,"t":"2026-09-22T08:00:00Z","v":172,"vw":0.6},{"c":0.571,"h":0.576,"l":0.571,"n":7,"o":0.5727,"t":"2026-09-22T09:15:00Z","v":5467,"vw":0.573862},{"c":0.5716,"h":0.5716,"l":0.5716,"n":1,"o":0.5716,"t":"2026-09-22T09:30:00Z","v":350,"vw":0.5716},{"c":0.575,"h":0.575,"l":0.575,"n":3,"o":0.575,"t":"2026-09-22T11:00:00Z","v":546,"vw":0.575},{"c":0.586,"h":0.586,"l":0.586,"n":4,"o":0.586,"t":"2026-09-22T11:15:00Z","v":333,"vw":0.586},{"c":0.5865,"h":0.5866,"l":0.5865,"n":2,"o":0.5866,"t":"2026-09-22T11:30:00Z","v":5668,"vw":0.586588},{"c":0.5898,"h":0.5898,"l":0.5898,"n":4,"o":0.5898,"t":"2026-09-22T11:45:00Z","v":303,"vw":0.5898},{"c":0.58,"h":0.58,"l":0.58,"n":1,"o":0.58,"t":"2026-09-22T12:00:00Z","v":350,"vw":0.58},{"c":0.5898,"h":0.5898,"l":0.5898,"n":3,"o":0.5898,"t":"2026-09-22T12:30:00Z","v":1150,"vw":0.5898},{"c":0.6,"h":0.6,"l":0.5898,"n":3,"o":0.5898,"t":"2026-09-22T12:45:00Z","v":2370,"vw":0.596281},{"c":0.6,"h":0.6,"l":0.6,"n":2,"o":0.6,"t":"2026-09-22T13:00:00Z","v":135,"vw":0.6},{"c":0.6,"h":0.6,"l":0.6,"n":1,"o":0.6,"t":"2026-09-22T13:15:00Z","v":200,"vw":0.6},{"c":0.5963,"h":0.6079,"l":0.5872,"n":193,"o":0.5876,"t":"2026-09-22T13:30:00Z","v":185880,"vw":0.598266},{"c":0.5945,"h":0.5976,"l":0.5901,"n":285,"o":0.5962,"t":"2026-09-22T13:45:00Z","v":499419,"vw":0.593109},{"c":0.5991,"h":0.605,"l":0.587,"n":335,"o":0.5933,"t":"2026-09-22T14:00:00Z","v":102770,"vw":0.596098},{"c":0.5915,"h":0.5992,"l":0.59,"n":341,"o":0.5992,"t":"2026-09-22T14:15:00Z","v":146205,"vw":0.595937},{"c":0.5811,"h":0.595,"l":0.5811,"n":198,"o":0.595,"t":"2026-09-22T14:30:00Z","v":41911,"vw":0.585934},{"c":0.5825,"h":0.5859,"l":0.5812,"n":178,"o":0.5819,"t":"2026-09-22T14:45:00Z","v":32968,"vw":0.584312},{"c":0.5886,"h":0.5903,"l":0.5824,"n":343,"o":0.5824,"t":"2026-09-22T15:00:00Z","v":157774,"vw":0.585217},{"c":0.5889,"h":0.59,"l":0.5878,"n":125,"o":0.5885,"t":"2026-09-22T15:15:00Z","v":53602,"vw":0.588701},{"c":0.5894,"h":0.5894,"l":0.5826,"n":145,"o":0.5879,"t":"2026-09-22T15:30:00Z","v":36912,"vw":0.58537},{"c":0.584,"h":0.5874,"l":0.5838,"n":47,"o":0.5839,"t":"2026-09-22T15:45:00Z","v":11797,"vw":0.584872},{"c":0.5852,"h":0.5862,"l":0.5834,"n":109,"o":0.584,"t":"2026-09-22T16:00:00Z","v":24846,"vw":0.584302},{"c":0.5834,"h":0.5852,"l":0.5834,"n":234,"o":0.5851,"t":"2026-09-22T16:15:00Z","v":102176,"vw":0.584478},{"c":0.5852,"h":0.5856,"l":0.5834,"n":223,"o":0.5835,"t":"2026-09-22T16:30:00Z","v":71897,"vw":0.584515},{"c":0.5905,"h":0.5924,"l":0.5851,"n":332,"o":0.5852,"t":"2026-09-22T16:45:00Z","v":155937,"vw":0.588643},{"c":0.5895,"h":0.592,"l":0.589,"n":124,"o":0.5904,"t":"2026-09-22T17:00:00Z","v":30520,"vw":0.589987},{"c":0.5837,"h":0.5911,"l":0.5837,"n":160,"o":0.5911,"t":"2026-09-22T17:15:00Z","v":66155,"vw":0.587675},{"c":0.5847,"h":0.586,"l":0.5824,"n":354,"o":0.5837,"t":"2026-09-22T17:30:00Z","v":156277,"vw":0.583234},{"c":0.5895,"h":0.5895,"l":0.5835,"n":174,"o":0.5846,"t":"2026-09-22T17:45:00Z","v":110803,"vw":0.586757},{"c":0.5887,"h":0.5893,"l":0.5881,"n":107,"o":0.5892,"t":"2026-09-22T18:00:00Z","v":33819,"vw":0.588766},{"c":0.5893,"h":0.5902,"l":0.5887,"n":197,"o":0.5888,"t":"2026-09-22T18:15:00Z","v":47464,"vw":0.589386},{"c":0.5886,"h":0.5893,"l":0.5886,"n":116,"o":0.5893,"t":"2026-09-22T18:30:00Z","v":66488,"vw":0.588854},{"c":0.5892,"h":0.5895,"l":0.5886,"n":123,"o":0.5886,"t":"2026-09-22T18:45:00Z","v":69443,"vw":0.58886},{"c":0.5885,"h":0.59,"l":0.5838,"n":301,"o":0.5892,"t":"2026-09-22T19:00:00Z","v":244216,"vw":0.588459},{"c":0.5853,"h":0.5887,"l":0.5819,"n":118,"o":0.5886,"t":"2026-09-22T19:15:00Z","v":192265,"vw":0.583206},{"c":0.5864,"h":0.59,"l":0.5827,"n":208,"o":0.5851,"t":"2026-09-22T19:30:00Z","v":77728,"vw":0.58666},{"c":0.5823,"h":0.5889,"l":0.5812,"n":754,"o":0.5889,"t":"2026-09-22T19:45:00Z","v":518316,"vw":0.584268},{"c":0.5821,"h":0.5828,"l":0.5821,"n":8,"o":0.5828,"t":"2026-09-22T20:00:00Z","v":108089,"vw":0.582795},{"c":0.5811,"h":0.5845,"l":0.5811,"n":23,"o":0.5821,"t":"2026-09-22T20:15:00Z","v":55934,"vw":0.582765},{"c":0.5811,"h":0.5811,"l":0.5811,"n":1,"o":0.5811,"t":"2026-09-22T20:30:00Z","v":210,"vw":0.5811},{"c":0.585,"h":0.585,"l":0.585,"n":1,"o":0.585,"t":"2026-09-22T21:00:00Z","v":292,"vw":0.585},{"c":0.5927,"h":0.5927,"l":0.5811,"n":3,"o":0.5811,"t":"2026-09-22T21:15:00Z","v":2200,"vw":0.583736},{"c":0.5812,"h":0.5812,"l":0.5812,"n":1,"o":0.5812,"t":"2026-09-22T21:30:00Z","v":100,"vw":0.5812},{"c":0.5928,"h":0.5928,"l":0.5928,"n":3,"o":0.5928,"t":"2026-09-22T23:00:00Z","v":472,"vw":0.5928},{"c":0.5928,"h":0.5928,"l":0.5928,"n":2,"o":0.5928,"t":"2026-09-22T23:15:00Z","v":263,"vw":0.5928},{"c":0.5875,"h":0.5875,"l":0.58,"n":7,"o":0.5801,"t":"2026-09-23T08:00:00Z","v":19665,"vw":0.5801},{"c":0.5878,"h":0.5878,"l":0.5878,"n":1,"o":0.5878,"t":"2026-09-23T09:30:00Z","v":130,"vw":0.5878},{"c":0.58,"h":0.58,"l":0.58,"n":1,"o":0.58,"t":"2026-09-23T09:45:00Z","v":100,"vw":0.58},{"c":0.5877,"h":0.5916,"l":0.5877,"n":5,"o":0.5916,"t":"2026-09-23T11:00:00Z","v":450,"vw":0.590168},{"c":0.5916,"h":0.5916,"l":0.5916,"n":2,"o":0.5916,"t":"2026-09-23T11:15:00Z","v":110,"vw":0.5916},{"c":0.582,"h":0.5916,"l":0.582,"n":3,"o":0.5916,"t":"2026-09-23T11:30:00Z","v":217,"vw":0.586962},{"c":0.5803,"h":0.5821,"l":0.58,"n":6,"o":0.5821,"t":"2026-09-23T11:45:00Z","v":4044,"vw":0.581433},{"c":0.5999,"h":0.5999,"l":0.5999,"n":1,"o":0.5999,"t":"2026-09-23T12:00:00Z","v":10000,"vw":0.5999},{"c":0.5879,"h":0.5879,"l":0.5879,"n":1,"o":0.5879,"t":"2026-09-23T12:15:00Z","v":300,"vw":0.5879},{"c":0.5801,"h":0.5801,"l":0.5801,"n":1,"o":0.5801,"t":"2026-09-23T12:30:00Z","v":100,"vw":0.5801},{"c":0.588,"h":0.588,"l":0.5879,"n":2,"o":0.5879,"t":"2026-09-23T13:00:00Z","v":2650,"vw":0.587906},{"c":0.588,"h":0.588,"l":0.58,"n":3,"o":0.58,"t":"2026-09-23T13:15:00Z","v":891,"vw":0.583506},{"c":0.575,"h":0.588,"l":0.5728,"n":303,"o":0.588,"t":"2026-09-23T13:30:00Z","v":358676,"vw":0.580404},{"c":0.575,"h":0.5799,"l":0.5728,"n":245,"o":0.574,"t":"2026-09-23T13:45:00Z","v":86163,"vw":0.574924},{"c":0.5728,"h":0.5764,"l":0.5715,"n":362,"o":0.575,"t":"2026-09-23T14:00:00Z","v":105160,"vw":0.573237},{"c":0.5744,"h":0.5792,"l":0.5728,"n":709,"o":0.5728,"t":"2026-09-23T14:15:00Z","v":95444,"vw":0.574284},{"c":0.5686,"h":0.5744,"l":0.5686,"n":400,"o":0.5744,"t":"2026-09-23T14:30:00Z","v":172401,"vw":0.570734},{"c":0.5703,"h":0.5735,"l":0.565,"n":558,"o":0.5686,"t":"2026-09-23T14:45:00Z","v":276588,"vw":0.567689},{"c":0.5686,"h":0.5705,"l":0.5686,"n":85,"o":0.5703,"t":"2026-09-23T15:00:00Z","v":10566,"vw":0.569525},{"c":0.5686,"h":0.5698,"l":0.5675,"n":185,"o":0.5693,"t":"2026-09-23T15:15:00Z","v":59257,"vw":0.568329},{"c":0.5652,"h":0.5673,"l":0.5651,"n":153,"o":0.5673,"t":"2026-09-23T15:30:00Z","v":166985,"vw":0.565603},{"c":0.5623,"h":0.5652,"l":0.5587,"n":627,"o":0.5652,"t":"2026-09-23T15:45:00Z","v":388791,"vw":0.561425},{"c":0.5602,"h":0.5614,"l":0.5593,"n":302,"o":0.5614,"t":"2026-09-23T16:00:00Z","v":93521,"vw":0.559995},{"c":0.559,"h":0.5602,"l":0.5589,"n":166,"o":0.5601,"t":"2026-09-23T16:15:00Z","v":127894,"vw":0.559809},{"c":0.562,"h":0.5623,"l":0.5589,"n":376,"o":0.5593,"t":"2026-09-23T16:30:00Z","v":105884,"vw":0.560069},{"c":0.5586,"h":0.561,"l":0.5571,"n":243,"o":0.5606,"t":"2026-09-23T16:45:00Z","v":80857,"vw":0.558504},{"c":0.5558,"h":0.5579,"l":0.5556,"n":273,"o":0.5579,"t":"2026-09-23T17:00:00Z","v":50246,"vw":0.556102},{"c":0.5568,"h":0.5578,"l":0.5557,"n":204,"o":0.5557,"t":"2026-09-23T17:15:00Z","v":59156,"vw":0.556284},{"c":0.5571,"h":0.5597,"l":0.5565,"n":248,"o":0.5568,"t":"2026-09-23T17:30:00Z","v":97520,"vw":0.557033},{"c":0.5587,"h":0.5599,"l":0.557,"n":226,"o":0.557,"t":"2026-09-23T17:45:00Z","v":70710,"vw":0.558494},{"c":0.5612,"h":0.563,"l":0.5567,"n":297,"o":0.5587,"t":"2026-09-23T18:00:00Z","v":86047,"vw":0.559628},{"c":0.5595,"h":0.5612,"l":0.5566,"n":196,"o":0.5589,"t":"2026-09-23T18:15:00Z","v":69299,"vw":0.559174},{"c":0.5586,"h":0.5604,"l":0.5566,"n":316,"o":0.5596,"t":"2026-09-23T18:30:00Z","v":94981,"vw":0.557994},{"c":0.5604,"h":0.5609,"l":0.5579,"n":134,"o":0.5586,"t":"2026-09-23T18:45:00Z","v":29630,"vw":0.560181},{"c":0.5634,"h":0.5644,"l":0.5592,"n":307,"o":0.5606,"t":"2026-09-23T19:00:00Z","v":83304,"vw":0.562402},{"c":0.5605,"h":0.5655,"l":0.5601,"n":120,"o":0.5634,"t":"2026-09-23T19:15:00Z","v":25060,"vw":0.562582},{"c":0.5582,"h":0.5644,"l":0.5582,"n":260,"o":0.5605,"t":"2026-09-23T19:30:00Z","v":35916,"vw":0.561178},{"c":0.5662,"h":0.5678,"l":0.5578,"n":939,"o":0.5586,"t":"2026-09-23T19:45:00Z","v":358788,"vw":0.56099},{"c":0.56,"h":0.569,"l":0.56,"n":13,"o":0.5657,"t":"2026-09-23T20:00:00Z","v":134307,"vw":0.565603},{"c":0.56,"h":0.56,"l":0.56,"n":3,"o":0.56,"t":"2026-09-23T20:15:00Z","v":1002,"vw":0.56},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-09-23T20:30:00Z","v":100,"vw":0.56},{"c":0.568,"h":0.568,"l":0.568,"n":2,"o":0.568,"t":"2026-09-23T21:15:00Z","v":169,"vw":0.568},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-09-23T21:30:00Z","v":151,"vw":0.56},{"c":0.564,"h":0.564,"l":0.5639,"n":2,"o":0.5639,"t":"2026-09-23T21:45:00Z","v":350,"vw":0.563929},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-09-23T22:00:00Z","v":179,"vw":0.56},{"c":0.564,"h":0.564,"l":0.5639,"n":3,"o":0.5639,"t":"2026-09-23T23:15:00Z","v":7509,"vw":0.563997},{"c":0.5639,"h":0.5639,"l":0.5639,"n":3,"o":0.5639,"t":"2026-09-23T23:30:00Z","v":3137,"vw":0.5639},{"c":0.5631,"h":0.5633,"l":0.5631,"n":3,"o":0.5633,"t":"2026-09-23T23:45:00Z","v":2170,"vw":0.56311},{"c":0.563,"h":0.563,"l":0.5599,"n":5,"o":0.5599,"t":"2026-09-24T08:00:00Z","v":495,"vw":0.562225},{"c":0.563,"h":0.563,"l":0.563,"n":1,"o":0.563,"t":"2026-09-24T09:00:00Z","v":124,"vw":0.563},{"c":0.5639,"h":0.5639,"l":0.563,"n":4,"o":0.563,"t":"2026-09-24T09:15:00Z","v":253,"vw":0.563424},{"c":0.564,"h":0.564,"l":0.564,"n":1,"o":0.564,"t":"2026-09-24T09:45:00Z","v":400,"vw":0.564},{"c":0.5582,"h":0.563,"l":0.5582,"n":8,"o":0.5611,"t":"2026-09-24T11:00:00Z","v":857,"vw":0.560258},{"c":0.5582,"h":0.5582,"l":0.5582,"n":1,"o":0.5582,"t":"2026-09-24T11:30:00Z","v":9999,"vw":0.5582},{"c":0.56,"h":0.56,"l":0.559,"n":4,"o":0.559,"t":"2026-09-24T11:45:00Z","v":1105,"vw":0.559909},{"c":0.5639,"h":0.5639,"l":0.5639,"n":1,"o":0.5639,"t":"2026-09-24T12:00:00Z","v":1000,"vw":0.5639},{"c":0.564,"h":0.564,"l":0.56,"n":2,"o":0.56,"t":"2026-09-24T12:15:00Z","v":2120,"vw":0.563774},{"c":0.5601,"h":0.5601,"l":0.5601,"n":1,"o":0.5601,"t":"2026-09-24T12:30:00Z","v":1598,"vw":0.5601},{"c":0.5639,"h":0.564,"l":0.5639,"n":5,"o":0.564,"t":"2026-09-24T12:45:00Z","v":2000,"vw":0.563905},{"c":0.5642,"h":0.5693,"l":0.5556,"n":433,"o":0.5599,"t":"2026-09-24T13:30:00Z","v":136061,"vw":0.561869},{"c":0.553,"h":0.5642,"l":0.5527,"n":335,"o":0.5642,"t":"2026-09-24T13:45:00Z","v":113501,"vw":0.55687},{"c":0.5644,"h":0.5649,"l":0.5501,"n":249,"o":0.553,"t":"2026-09-24T14:00:00Z","v":72584,"vw":0.555816},{"c":0.5561,"h":0.5642,"l":0.5535,"n":106,"o":0.5642,"t":"2026-09-24T14:15:00Z","v":40806,"vw":0.555028},{"c":0.5553,"h":0.5587,"l":0.553,"n":160,"o":0.5561,"t":"2026-09-24T14:30:00Z","v":35973,"vw":0.556891},{"c":0.55,"h":0.5561,"l":0.55,"n":170,"o":0.5557,"t":"2026-09-24T14:45:00Z","v":174961,"vw":0.551603},{"c":0.5501,"h":0.5523,"l":0.5499,"n":403,"o":0.55,"t":"2026-09-24T15:00:00Z","v":227478,"vw":0.550153},{"c":0.547,"h":0.5502,"l":0.547,"n":239,"o":0.5501,"t":"2026-09-24T15:15:00Z","v":112881,"vw":0.549126},{"c":0.5463,"h":0.547,"l":0.546,"n":159,"o":0.547,"t":"2026-09-24T15:30:00Z","v":39335,"vw":0.546423},{"c":0.5464,"h":0.5494,"l":0.543,"n":424,"o":0.5462,"t":"2026-09-24T15:45:00Z","v":250302,"vw":0.545212},{"c":0.5454,"h":0.5497,"l":0.5435,"n":284,"o":0.5465,"t":"2026-09-24T16:00:00Z","v":201030,"vw":0.546824},{"c":0.5538,"h":0.5595,"l":0.5454,"n":321,"o":0.5454,"t":"2026-09-24T16:15:00Z","v":246062,"vw":0.551021},{"c":0.5502,"h":0.5546,"l":0.5497,"n":162,"o":0.5538,"t":"2026-09-24T16:30:00Z","v":17865,"vw":0.55165},{"c":0.5521,"h":0.5552,"l":0.5512,"n":80,"o":0.552,"t":"2026-09-24T16:45:00Z","v":8196,"vw":0.55274},{"c":0.552,"h":0.5536,"l":0.5518,"n":122,"o":0.552,"t":"2026-09-24T17:00:00Z","v":17911,"vw":0.552697},{"c":0.5542,"h":0.5595,"l":0.552,"n":126,"o":0.5534,"t":"2026-09-24T17:15:00Z","v":68763,"vw":0.555601},{"c":0.5542,"h":0.5593,"l":0.554,"n":29,"o":0.5593,"t":"2026-09-24T17:30:00Z","v":5363,"vw":0.557394},{"c":0.5503,"h":0.5561,"l":0.5454,"n":479,"o":0.5541,"t":"2026-09-24T17:45:00Z","v":173847,"vw":0.551834},{"c":0.5515,"h":0.553,"l":0.5508,"n":75,"o":0.551,"t":"2026-09-24T18:00:00Z","v":21200,"vw":0.551389},{"c":0.5585,"h":0.5597,"l":0.5503,"n":193,"o":0.5528,"t":"2026-09-24T18:15:00Z","v":77854,"vw":0.556858},{"c":0.5606,"h":0.563,"l":0.5583,"n":162,"o":0.5583,"t":"2026-09-24T18:30:00Z","v":109483,"vw":0.559993},{"c":0.5617,"h":0.5629,"l":0.5606,"n":205,"o":0.5606,"t":"2026-09-24T18:45:00Z","v":28827,"vw":0.561977},{"c":0.561,"h":0.5621,"l":0.5608,"n":205,"o":0.5617,"t":"2026-09-24T19:00:00Z","v":40881,"vw":0.561152},{"c":0.5583,"h":0.5611,"l":0.5583,"n":286,"o":0.561,"t":"2026-09-24T19:15:00Z","v":67584,"vw":0.559197},{"c":0.5576,"h":0.5626,"l":0.5535,"n":551,"o":0.5583,"t":"2026-09-24T19:30:00Z","v":300154,"vw":0.558053},{"c":0.5687,"h":0.5731,"l":0.5528,"n":576,"o":0.5576,"t":"2026-09-24T19:45:00Z","v":173954,"vw":0.562479},{"c":0.5654,"h":0.569,"l":0.5654,"n":14,"o":0.5687,"t":"2026-09-24T20:00:00Z","v":21043,"vw":0.568627},{"c":0.5652,"h":0.5652,"l":0.5652,"n":1,"o":0.5652,"t":"2026-09-24T20:15:00Z","v":500,"vw":0.5652},{"c":0.5687,"h":0.5687,"l":0.5687,"n":1,"o":0.5687,"t":"2026-09-24T20:45:00Z","v":135,"vw":0.5687},{"c":0.5699,"h":0.5699,"l":0.5699,"n":1,"o":0.5699,"t":"2026-09-24T21:15:00Z","v":200,"vw":0.5699},{"c":0.565,"h":0.5699,"l":0.565,"n":2,"o":0.5699,"t":"2026-09-24T21:30:00Z","v":700,"vw":0.5664},{"c":0.5699,"h":0.5699,"l":0.565,"n":2,"o":0.565,"t":"2026-09-24T21:45:00Z","v":600,"vw":0.565817},{"c":0.565,"h":0.565,"l":0.565,"n":2,"o":0.565,"t":"2026-09-24T22:30:00Z","v":405,"vw":0.565},{"c":0.5669,"h":0.5669,"l":0.5669,"n":1,"o":0.5669,"t":"2026-09-24T22:45:00Z","v":196,"vw":0.5669},{"c":0.5699,"h":0.5699,"l":0.5668,"n":4,"o":0.5668,"t":"2026-09-24T23:00:00Z","v":820,"vw":0.567376},{"c":0.575,"h":0.575,"l":0.575,"n":2,"o":0.575,"t":"2026-09-25T11:30:00Z","v":1011,"vw":0.575},{"c":0.575,"h":0.575,"l":0.5651,"n":6,"o":0.5651,"t":"2026-09-25T11:45:00Z","v":725,"vw":0.573404},{"c":0.5749,"h":0.5749,"l":0.5749,"n":1,"o":0.5749,"t":"2026-09-25T12:00:00Z","v":225,"vw":0.5749},{"c":0.565,"h":0.574,"l":0.565,"n":2,"o":0.574,"t":"2026-09-25T12:30:00Z","v":200,"vw":0.5695},{"c":0.575,"h":0.575,"l":0.5651,"n":6,"o":0.5651,"t":"2026-09-25T13:00:00Z","v":600,"vw":0.571991},{"c":0.5749,"h":0.5749,"l":0.5749,"n":3,"o":0.5749,"t":"2026-09-25T13:15:00Z","v":213,"vw":0.5749},{"c":0.5626,"h":0.5713,"l":0.56,"n":296,"o":0.56,"t":"2026-09-25T13:30:00Z","v":137881,"vw":0.566932},{"c":0.5564,"h":0.5688,"l":0.555,"n":292,"o":0.5601,"t":"2026-09-25T13:45:00Z","v":124075,"vw":0.560664},{"c":0.5589,"h":0.5629,"l":0.555,"n":414,"o":0.5601,"t":"2026-09-25T14:00:00Z","v":120771,"vw":0.559387},{"c":0.5587,"h":0.5653,"l":0.555,"n":283,"o":0.5589,"t":"2026-09-25T14:15:00Z","v":67656,"vw":0.558765},{"c":0.5566,"h":0.5615,"l":0.555,"n":322,"o":0.5557,"t":"2026-09-25T14:30:00Z","v":92432,"vw":0.555935},{"c":0.5562,"h":0.557,"l":0.5551,"n":191,"o":0.557,"t":"2026-09-25T14:45:00Z","v":31026,"vw":0.555954},{"c":0.5606,"h":0.568,"l":0.5562,"n":295,"o":0.5562,"t":"2026-09-25T15:00:00Z","v":200379,"vw":0.561177},{"c":0.56,"h":0.5606,"l":0.56,"n":202,"o":0.5606,"t":"2026-09-25T15:15:00Z","v":21402,"vw":0.560206},{"c":0.56,"h":0.5601,"l":0.56,"n":278,"o":0.5601,"t":"2026-09-25T15:30:00Z","v":60413,"vw":0.560036},{"c":0.56,"h":0.5612,"l":0.5592,"n":414,"o":0.56,"t":"2026-09-25T15:45:00Z","v":73719,"vw":0.560175},{"c":0.5601,"h":0.5617,"l":0.5597,"n":265,"o":0.56,"t":"2026-09-25T16:00:00Z","v":52395,"vw":0.560234},{"c":0.56,"h":0.5609,"l":0.5595,"n":307,"o":0.5609,"t":"2026-09-25T16:15:00Z","v":48064,"vw":0.560025},{"c":0.5572,"h":0.5601,"l":0.5567,"n":415,"o":0.56,"t":"2026-09-25T16:30:00Z","v":51597,"vw":0.558398},{"c":0.5585,"h":0.5587,"l":0.5568,"n":159,"o":0.5572,"t":"2026-09-25T16:45:00Z","v":27798,"vw":0.557593},{"c":0.5599,"h":0.5601,"l":0.5581,"n":173,"o":0.5581,"t":"2026-09-25T17:00:00Z","v":16906,"vw":0.559291},{"c":0.555,"h":0.5601,"l":0.555,"n":252,"o":0.5599,"t":"2026-09-25T17:15:00Z","v":50180,"vw":0.557402},{"c":0.5522,"h":0.5551,"l":0.5522,"n":523,"o":0.555,"t":"2026-09-25T17:30:00Z","v":418718,"vw":0.552424},{"c":0.5503,"h":0.5537,"l":0.55,"n":636,"o":0.5522,"t":"2026-09-25T17:45:00Z","v":351869,"vw":0.550634},{"c":0.5535,"h":0.5563,"l":0.5504,"n":62,"o":0.5535,"t":"2026-09-25T18:00:00Z","v":5665,"vw":0.552271},{"c":0.5535,"h":0.5563,"l":0.5509,"n":46,"o":0.5561,"t":"2026-09-25T18:15:00Z","v":12802,"vw":0.55274},{"c":0.5535,"h":0.5552,"l":0.5515,"n":231,"o":0.5515,"t":"2026-09-25T18:30:00Z","v":57789,"vw":0.552378},{"c":0.5543,"h":0.5553,"l":0.5519,"n":145,"o":0.5535,"t":"2026-09-25T18:45:00Z","v":19367,"vw":0.553805},{"c":0.5539,"h":0.5552,"l":0.5538,"n":302,"o":0.5542,"t":"2026-09-25T19:00:00Z","v":41870,"vw":0.554153},{"c":0.5549,"h":0.5559,"l":0.553,"n":194,"o":0.5535,"t":"2026-09-25T19:15:00Z","v":96570,"vw":0.553161},{"c":0.5553,"h":0.5558,"l":0.5541,"n":330,"o":0.5557,"t":"2026-09-25T19:30:00Z","v":150662,"vw":0.554645},{"c":0.5553,"h":0.5612,"l":0.5542,"n":869,"o":0.5553,"t":"2026-09-25T19:45:00Z","v":211253,"vw":0.55585},{"c":0.556,"h":0.5573,"l":0.556,"n":10,"o":0.5573,"t":"2026-09-25T20:00:00Z","v":28360,"vw":0.557295},{"c":0.5598,"h":0.5598,"l":0.5504,"n":4,"o":0.5523,"t":"2026-09-25T20:15:00Z","v":4788,"vw":0.555403},{"c":0.5505,"h":0.5505,"l":0.5505,"n":1,"o":0.5505,"t":"2026-09-25T20:30:00Z","v":1000,"vw":0.5505},{"c":0.557,"h":0.557,"l":0.557,"n":1,"o":0.557,"t":"2026-09-25T21:00:00Z","v":1899,"vw":0.557},{"c":0.565,"h":0.565,"l":0.565,"n":3,"o":0.565,"t":"2026-09-25T21:30:00Z","v":217,"vw":0.565},{"c":0.565,"h":0.565,"l":0.565,"n":1,"o":0.565,"t":"2026-09-25T21:45:00Z","v":160,"vw":0.565},{"c":0.5681,"h":0.5681,"l":0.5681,"n":2,"o":0.5681,"t":"2026-09-25T22:00:00Z","v":2350,"vw":0.5681},{"c":0.5695,"h":0.5695,"l":0.5505,"n":2,"o":0.5505,"t":"2026-09-25T22:15:00Z","v":1100,"vw":0.552227},{"c":0.5455,"h":0.5455,"l":0.5455,"n":4,"o":0.5455,"t":"2026-09-28T08:00:00Z","v":2494,"vw":0.5455},{"c":0.5575,"h":0.5575,"l":0.5575,"n":2,"o":0.5575,"t":"2026-09-28T08:15:00Z","v":651,"vw":0.5575},{"c":0.569,"h":0.569,"l":0.5654,"n":2,"o":0.5654,"t":"2026-09-28T11:00:00Z","v":338,"vw":0.5672},{"c":0.5689,"h":0.5689,"l":0.5689,"n":1,"o":0.5689,"t":"2026-09-28T11:15:00Z","v":100,"vw":0.5689},{"c":0.5689,"h":0.5689,"l":0.5689,"n":1,"o":0.5689,"t":"2026-09-28T12:15:00Z","v":130,"vw":0.5689},{"c":0.56,"h":0.5689,"l":0.56,"n":5,"o":0.5688,"t":"2026-09-28T12:30:00Z","v":5071,"vw":0.568539},{"c":0.5689,"h":0.5689,"l":0.56,"n":2,"o":0.56,"t":"2026-09-28T12:45:00Z","v":1300,"vw":0.566846},{"c":0.556,"h":0.5689,"l":0.541,"n":360,"o":0.55,"t":"2026-09-28T13:30:00Z","v":157328,"vw":0.551863},{"c":0.5358,"h":0.5549,"l":0.533,"n":389,"o":0.5479,"t":"2026-09-28T13:45:00Z","v":193669,"vw":0.540427},{"c":0.5374,"h":0.5402,"l":0.533,"n":528,"o":0.5358,"t":"2026-09-28T14:00:00Z","v":132196,"vw":0.535777},{"c":0.5417,"h":0.5437,"l":0.5372,"n":523,"o":0.5374,"t":"2026-09-28T14:15:00Z","v":176220,"vw":0.541575},{"c":0.541,"h":0.5416,"l":0.5406,"n":200,"o":0.5411,"t":"2026-09-28T14:30:00Z","v":102788,"vw":0.541034},{"c":0.5386,"h":0.5411,"l":0.536,"n":404,"o":0.541,"t":"2026-09-28T14:45:00Z","v":229152,"vw":0.539525},{"c":0.5359,"h":0.546,"l":0.5359,"n":427,"o":0.5386,"t":"2026-09-28T15:00:00Z","v":200769,"vw":0.539564},{"c":0.5321,"h":0.5359,"l":0.5321,"n":499,"o":0.5359,"t":"2026-09-28T15:15:00Z","v":108881,"vw":0.534547},{"c":0.5333,"h":0.5354,"l":0.532,"n":335,"o":0.5328,"t":"2026-09-28T15:30:00Z","v":67325,"vw":0.533262},{"c":0.5339,"h":0.534,"l":0.532,"n":369,"o":0.5335,"t":"2026-09-28T15:45:00Z","v":98323,"vw":0.53324},{"c":0.5319,"h":0.5339,"l":0.5315,"n":339,"o":0.5338,"t":"2026-09-28T16:00:00Z","v":80613,"vw":0.532559},{"c":0.543,"h":0.5466,"l":0.5319,"n":268,"o":0.5319,"t":"2026-09-28T16:15:00Z","v":62552,"vw":0.534932},{"c":0.5381,"h":0.5467,"l":0.538,"n":325,"o":0.5402,"t":"2026-09-28T16:30:00Z","v":103019,"vw":0.540021},{"c":0.5369,"h":0.5404,"l":0.5369,"n":210,"o":0.5381,"t":"2026-09-28T16:45:00Z","v":31344,"vw":0.538361},{"c":0.5458,"h":0.5458,"l":0.5358,"n":193,"o":0.538,"t":"2026-09-28T17:00:00Z","v":31724,"vw":0.538851},{"c":0.5403,"h":0.5453,"l":0.5377,"n":164,"o":0.5443,"t":"2026-09-28T17:15:00Z","v":35265,"vw":0.540911},{"c":0.5383,"h":0.5403,"l":0.5378,"n":114,"o":0.5402,"t":"2026-09-28T17:30:00Z","v":20104,"vw":0.539035},{"c":0.5374,"h":0.539,"l":0.5369,"n":336,"o":0.5379,"t":"2026-09-28T17:45:00Z","v":93876,"vw":0.537654},{"c":0.5382,"h":0.5389,"l":0.5371,"n":261,"o":0.5379,"t":"2026-09-28T18:00:00Z","v":30491,"vw":0.53826},{"c":0.5382,"h":0.5404,"l":0.5374,"n":379,"o":0.5382,"t":"2026-09-28T18:15:00Z","v":109269,"vw":0.538541},{"c":0.5421,"h":0.5433,"l":0.5381,"n":437,"o":0.5382,"t":"2026-09-28T18:30:00Z","v":86257,"vw":0.54083},{"c":0.5477,"h":0.5492,"l":0.542,"n":303,"o":0.542,"t":"2026-09-28T18:45:00Z","v":115539,"vw":0.545915},{"c":0.5433,"h":0.5484,"l":0.5426,"n":240,"o":0.5452,"t":"2026-09-28T19:00:00Z","v":33302,"vw":0.544042},{"c":0.5519,"h":0.5549,"l":0.5431,"n":424,"o":0.5433,"t":"2026-09-28T19:15:00Z","v":180696,"vw":0.547578},{"c":0.5525,"h":0.5643,"l":0.5485,"n":993,"o":0.5519,"t":"2026-09-28T19:30:00Z","v":2089664,"vw":0.555782},{"c":0.5461,"h":0.565,"l":0.5461,"n":893,"o":0.5522,"t":"2026-09-28T19:45:00Z","v":277111,"vw":0.553939},{"c":0.5581,"h":0.5581,"l":0.5472,"n":6,"o":0.5472,"t":"2026-09-28T20:00:00Z","v":49956,"vw":0.547292},{"c":0.565,"h":0.565,"l":0.565,"n":1,"o":0.565,"t":"2026-09-28T20:15:00Z","v":100,"vw":0.565},{"c":0.537,"h":0.5537,"l":0.537,"n":2,"o":0.5537,"t":"2026-09-28T21:15:00Z","v":2000,"vw":0.54535},{"c":0.55,"h":0.55,"l":0.55,"n":3,"o":0.55,"t":"2026-09-28T22:00:00Z","v":16227,"vw":0.55},{"c":0.558,"h":0.558,"l":0.55,"n":2,"o":0.55,"t":"2026-09-28T22:30:00Z","v":250,"vw":0.5532},{"c":0.55,"h":0.558,"l":0.55,"n":4,"o":0.558,"t":"2026-09-28T22:45:00Z","v":1115,"vw":0.551324},{"c":0.5649,"h":0.5649,"l":0.5649,"n":1,"o":0.5649,"t":"2026-09-28T23:00:00Z","v":270,"vw":0.5649},{"c":0.5471,"h":0.56,"l":0.54,"n":7,"o":0.56,"t":"2026-09-29T08:00:00Z","v":11305,"vw":0.549335},{"c":0.5399,"h":0.5399,"l":0.5399,"n":3,"o":0.5399,"t":"2026-09-29T08:45:00Z","v":251,"vw":0.5399},{"c":0.535,"h":0.535,"l":0.535,"n":2,"o":0.535,"t":"2026-09-29T09:30:00Z","v":199,"vw":0.535},{"c":0.54,"h":0.54,"l":0.54,"n":1,"o":0.54,"t":"2026-09-29T10:00:00Z","v":2938,"vw":0.54},{"c":0.551,"h":0.551,"l":0.548,"n":4,"o":0.55,"t":"2026-09-29T11:00:00Z","v":2727,"vw":0.548735},{"c":0.5603,"h":0.5603,"l":0.5603,"n":2,"o":0.5603,"t":"2026-09-29T11:30:00Z","v":185,"vw":0.5603},{"c":0.54,"h":0.55,"l":0.54,"n":7,"o":0.55,"t":"2026-09-29T12:15:00Z","v":7500,"vw":0.540973},{"c":0.54,"h":0.548,"l":0.54,"n":3,"o":0.54,"t":"2026-09-29T12:30:00Z","v":2994,"vw":0.542672},{"c":0.55,"h":0.55,"l":0.5401,"n":3,"o":0.5401,"t":"2026-09-29T12:45:00Z","v":2200,"vw":0.54235},{"c":0.5402,"h":0.5402,"l":0.5402,"n":3,"o":0.5402,"t":"2026-09-29T13:00:00Z","v":3525,"vw":0.5402},{"c":0.55,"h":0.55,"l":0.55,"n":3,"o":0.55,"t":"2026-09-29T13:15:00Z","v":175,"vw":0.55},{"c":0.5432,"h":0.55,"l":0.5312,"n":296,"o":0.5494,"t":"2026-09-29T13:30:00Z","v":168248,"vw":0.545538},{"c":0.541,"h":0.5449,"l":0.541,"n":325,"o":0.5431,"t":"2026-09-29T13:45:00Z","v":57343,"vw":0.541826},{"c":0.5471,"h":0.5476,"l":0.54,"n":388,"o":0.541,"t":"2026-09-29T14:00:00Z","v":88150,"vw":0.542938},{"c":0.5478,"h":0.5491,"l":0.544,"n":521,"o":0.546,"t":"2026-09-29T14:15:00Z","v":147608,"vw":0.545429},{"c":0.5442,"h":0.548,"l":0.5441,"n":303,"o":0.5478,"t":"2026-09-29T14:30:00Z","v":39010,"vw":0.545763},{"c":0.545,"h":0.5462,"l":0.5441,"n":266,"o":0.5442,"t":"2026-09-29T14:45:00Z","v":27470,"vw":0.545421},{"c":0.5424,"h":0.545,"l":0.5408,"n":317,"o":0.5449,"t":"2026-09-29T15:00:00Z","v":39438,"vw":0.543856},{"c":0.54,"h":0.5426,"l":0.54,"n":297,"o":0.5418,"t":"2026-09-29T15:15:00Z","v":30965,"vw":0.540609},{"c":0.5389,"h":0.5417,"l":0.5388,"n":298,"o":0.5401,"t":"2026-09-29T15:30:00Z","v":172187,"vw":0.540026},{"c":0.5383,"h":0.55,"l":0.538,"n":719,"o":0.5385,"t":"2026-09-29T15:45:00Z","v":1155592,"vw":0.547913},{"c":0.536,"h":0.5398,"l":0.5352,"n":419,"o":0.5398,"t":"2026-09-29T16:00:00Z","v":89269,"vw":0.537366},{"c":0.5338,"h":0.5362,"l":0.5323,"n":266,"o":0.5356,"t":"2026-09-29T16:15:00Z","v":70993,"vw":0.534907},{"c":0.5337,"h":0.54,"l":0.5323,"n":258,"o":0.5338,"t":"2026-09-29T16:30:00Z","v":47994,"vw":0.535282},{"c":0.5341,"h":0.5353,"l":0.5332,"n":292,"o":0.5339,"t":"2026-09-29T16:45:00Z","v":63335,"vw":0.534374},{"c":0.5342,"h":0.5352,"l":0.5331,"n":291,"o":0.5343,"t":"2026-09-29T17:00:00Z","v":61975,"vw":0.53433},{"c":0.5345,"h":0.5351,"l":0.534,"n":359,"o":0.5342,"t":"2026-09-29T17:15:00Z","v":112203,"vw":0.534342},{"c":0.534,"h":0.5359,"l":0.534,"n":481,"o":0.5345,"t":"2026-09-29T17:30:00Z","v":145825,"vw":0.534873},{"c":0.5349,"h":0.5354,"l":0.534,"n":308,"o":0.5341,"t":"2026-09-29T17:45:00Z","v":71153,"vw":0.534344},{"c":0.5388,"h":0.5409,"l":0.5351,"n":349,"o":0.5351,"t":"2026-09-29T18:00:00Z","v":63989,"vw":0.539221},{"c":0.5417,"h":0.5423,"l":0.5372,"n":384,"o":0.5388,"t":"2026-09-29T18:15:00Z","v":82975,"vw":0.539859},{"c":0.5395,"h":0.5417,"l":0.538,"n":220,"o":0.5417,"t":"2026-09-29T18:30:00Z","v":30379,"vw":0.539557},{"c":0.541,"h":0.5428,"l":0.5383,"n":383,"o":0.5399,"t":"2026-09-29T18:45:00Z","v":67917,"vw":0.540511},{"c":0.542,"h":0.5441,"l":0.5398,"n":235,"o":0.5419,"t":"2026-09-29T19:00:00Z","v":51337,"vw":0.542216},{"c":0.5408,"h":0.5419,"l":0.5401,"n":259,"o":0.5406,"t":"2026-09-29T19:15:00Z","v":47869,"vw":0.541018},{"c":0.5411,"h":0.5413,"l":0.5347,"n":491,"o":0.5408,"t":"2026-09-29T19:30:00Z","v":181369,"vw":0.539811},{"c":0.5358,"h":0.5425,"l":0.5315,"n":842,"o":0.538,"t":"2026-09-29T19:45:00Z","v":427981,"vw":0.536524},{"c":0.5316,"h":0.5327,"l":0.5316,"n":10,"o":0.5327,"t":"2026-09-29T20:00:00Z","v":28669,"vw":0.532681},{"c":0.542,"h":0.542,"l":0.54,"n":2,"o":0.54,"t":"2026-09-29T20:15:00Z","v":765,"vw":0.540434},{"c":0.5422,"h":0.5422,"l":0.5422,"n":1,"o":0.5422,"t":"2026-09-29T20:45:00Z","v":100,"vw":0.5422},{"c":0.5442,"h":0.5442,"l":0.5422,"n":13,"o":0.5422,"t":"2026-09-29T21:30:00Z","v":2361,"vw":0.542836},{"c":0.544,"h":0.544,"l":0.5422,"n":2,"o":0.5422,"t":"2026-09-29T21:45:00Z","v":300,"vw":0.5428},{"c":0.544,"h":0.544,"l":0.544,"n":1,"o":0.544,"t":"2026-09-29T22:15:00Z","v":500,"vw":0.544},{"c":0.544,"h":0.544,"l":0.5422,"n":2,"o":0.5422,"t":"2026-09-29T23:15:00Z","v":600,"vw":0.5437},{"c":0.544,"h":0.544,"l":0.544,"n":3,"o":0.544,"t":"2026-09-29T23:30:00Z","v":400,"vw":0.544},{"c":0.544,"h":0.544,"l":0.544,"n":1,"o":0.544,"t":"2026-09-29T23:45:00Z","v":200,"vw":0.544},{"c":0.535,"h":0.5351,"l":0.535,"n":3,"o":0.5351,"t":"2026-09-30T08:00:00Z","v":1512,"vw":0.535026},{"c":0.54,"h":0.54,"l":0.54,"n":1,"o":0.54,"t":"2026-09-30T11:00:00Z","v":400,"vw":0.54},{"c":0.544,"h":0.544,"l":0.544,"n":1,"o":0.544,"t":"2026-09-30T11:15:00Z","v":555,"vw":0.544},{"c":0.55,"h":0.55,"l":0.55,"n":1,"o":0.55,"t":"2026-09-30T11:30:00Z","v":1000,"vw":0.55},{"c":0.55,"h":0.55,"l":0.55,"n":3,"o":0.55,"t":"2026-09-30T11:45:00Z","v":1500,"vw":0.55},{"c":0.55,"h":0.55,"l":0.55,"n":1,"o":0.55,"t":"2026-09-30T12:00:00Z","v":181,"vw":0.55},{"c":0.54,"h":0.54,"l":0.54,"n":1,"o":0.54,"t":"2026-09-30T12:15:00Z","v":150,"vw":0.54},{"c":0.548,"h":0.548,"l":0.548,"n":2,"o":0.548,"t":"2026-09-30T12:45:00Z","v":820,"vw":0.548},{"c":0.5479,"h":0.5479,"l":0.5401,"n":4,"o":0.5412,"t":"2026-09-30T13:00:00Z","v":1116,"vw":0.541456},{"c":0.5401,"h":0.5401,"l":0.5401,"n":2,"o":0.5401,"t":"2026-09-30T13:15:00Z","v":200,"vw":0.5401},{"c":0.5301,"h":0.548,"l":0.5301,"n":1025,"o":0.54,"t":"2026-09-30T13:30:00Z","v":1039390,"vw":0.532934},{"c":0.5301,"h":0.5349,"l":0.525,"n":704,"o":0.5349,"t":"2026-09-30T13:45:00Z","v":400742,"vw":0.528489},{"c":0.5356,"h":0.5367,"l":0.53,"n":291,"o":0.53,"t":"2026-09-30T14:00:00Z","v":101980,"vw":0.534199},{"c":0.532,"h":0.5382,"l":0.5301,"n":494,"o":0.5356,"t":"2026-09-30T14:15:00Z","v":120719,"vw":0.53522},{"c":0.5304,"h":0.5354,"l":0.5301,"n":308,"o":0.5329,"t":"2026-09-30T14:30:00Z","v":87257,"vw":0.53105},{"c":0.5234,"h":0.5304,"l":0.5211,"n":677,"o":0.5303,"t":"2026-09-30T14:45:00Z","v":493921,"vw":0.525939},{"c":0.5241,"h":0.5275,"l":0.518,"n":747,"o":0.5233,"t":"2026-09-30T15:00:00Z","v":540743,"vw":0.51982},{"c":0.52,"h":0.5321,"l":0.52,"n":851,"o":0.5271,"t":"2026-09-30T15:15:00Z","v":447911,"vw":0.526461},{"c":0.5274,"h":0.5311,"l":0.5226,"n":349,"o":0.5253,"t":"2026-09-30T15:30:00Z","v":115635,"vw":0.527982},{"c":0.5215,"h":0.5298,"l":0.52,"n":341,"o":0.5298,"t":"2026-09-30T15:45:00Z","v":127382,"vw":0.522727},{"c":0.521,"h":0.5222,"l":0.5208,"n":344,"o":0.5211,"t":"2026-09-30T16:00:00Z","v":171348,"vw":0.521567},{"c":0.52,"h":0.5217,"l":0.52,"n":349,"o":0.5211,"t":"2026-09-30T16:15:00Z","v":90908,"vw":0.520441},{"c":0.5174,"h":0.5203,"l":0.5168,"n":488,"o":0.52,"t":"2026-09-30T16:30:00Z","v":229196,"vw":0.519198},{"c":0.52,"h":0.5252,"l":0.515,"n":534,"o":0.5174,"t":"2026-09-30T16:45:00Z","v":238044,"vw":0.519299},{"c":0.5172,"h":0.5211,"l":0.5165,"n":184,"o":0.5211,"t":"2026-09-30T17:00:00Z","v":40367,"vw":0.519645},{"c":0.517,"h":0.5185,"l":0.5165,"n":192,"o":0.5177,"t":"2026-09-30T17:15:00Z","v":35425,"vw":0.517573},{"c":0.519,"h":0.5204,"l":0.5163,"n":246,"o":0.5175,"t":"2026-09-30T17:30:00Z","v":71795,"vw":0.51778},{"c":0.5178,"h":0.5201,"l":0.5169,"n":124,"o":0.5184,"t":"2026-09-30T17:45:00Z","v":21096,"vw":0.5191},{"c":0.5177,"h":0.5181,"l":0.5169,"n":173,"o":0.5169,"t":"2026-09-30T18:00:00Z","v":51497,"vw":0.517933},{"c":0.5166,"h":0.5183,"l":0.5166,"n":157,"o":0.518,"t":"2026-09-30T18:15:00Z","v":68955,"vw":0.517457},{"c":0.516,"h":0.5171,"l":0.516,"n":179,"o":0.5168,"t":"2026-09-30T18:30:00Z","v":112287,"vw":0.516184},{"c":0.5151,"h":0.5163,"l":0.515,"n":198,"o":0.5161,"t":"2026-09-30T18:45:00Z","v":153867,"vw":0.515995},{"c":0.5118,"h":0.5153,"l":0.5117,"n":269,"o":0.5153,"t":"2026-09-30T19:00:00Z","v":184732,"vw":0.513874},{"c":0.5138,"h":0.5146,"l":0.5104,"n":269,"o":0.5111,"t":"2026-09-30T19:15:00Z","v":157724,"vw":0.512758},{"c":0.5179,"h":0.5179,"l":0.5104,"n":328,"o":0.5138,"t":"2026-09-30T19:30:00Z","v":174901,"vw":0.514723},{"c":0.5159,"h":0.5189,"l":0.512,"n":671,"o":0.5167,"t":"2026-09-30T19:45:00Z","v":267836,"vw":0.516429},{"c":0.5171,"h":0.528,"l":0.5171,"n":14,"o":0.5177,"t":"2026-09-30T20:00:00Z","v":96423,"vw":0.517794},{"c":0.5177,"h":0.5177,"l":0.5177,"n":1,"o":0.5177,"t":"2026-09-30T20:15:00Z","v":76056,"vw":0.5177},{"c":0.5181,"h":0.52,"l":0.518,"n":4,"o":0.52,"t":"2026-09-30T20:30:00Z","v":2551,"vw":0.518403},{"c":0.5181,"h":0.5199,"l":0.518,"n":15,"o":0.5198,"t":"2026-09-30T20:45:00Z","v":5628,"vw":0.518781},{"c":0.518,"h":0.519,"l":0.518,"n":5,"o":0.518,"t":"2026-09-30T21:00:00Z","v":1972,"vw":0.518517},{"c":0.52,"h":0.52,"l":0.5199,"n":6,"o":0.5199,"t":"2026-09-30T21:15:00Z","v":1900,"vw":0.519916},{"c":0.518,"h":0.518,"l":0.518,"n":1,"o":0.518,"t":"2026-09-30T21:45:00Z","v":300,"vw":0.518},{"c":0.5181,"h":0.5181,"l":0.5181,"n":1,"o":0.5181,"t":"2026-09-30T22:15:00Z","v":1153,"vw":0.5181},{"c":0.5181,"h":0.52,"l":0.5181,"n":7,"o":0.52,"t":"2026-09-30T22:45:00Z","v":4440,"vw":0.518593},{"c":0.52,"h":0.52,"l":0.5198,"n":2,"o":0.5198,"t":"2026-09-30T23:00:00Z","v":2000,"vw":0.51985},{"c":0.52,"h":0.52,"l":0.518,"n":3,"o":0.518,"t":"2026-09-30T23:45:00Z","v":1000,"vw":0.519},{"c":0.5237,"h":0.53,"l":0.5177,"n":63,"o":0.5177,"t":"2026-10-01T08:00:00Z","v":11537,"vw":0.518417},{"c":0.5239,"h":0.5239,"l":0.5239,"n":1,"o":0.5239,"t":"2026-10-01T08:15:00Z","v":696,"vw":0.5239},{"c":0.5201,"h":0.5239,"l":0.5201,"n":5,"o":0.5238,"t":"2026-10-01T09:00:00Z","v":2244,"vw":0.522153},{"c":0.5239,"h":0.5239,"l":0.5177,"n":6,"o":0.518,"t":"2026-10-01T09:15:00Z","v":2405,"vw":0.519091},{"c":0.5239,"h":0.5239,"l":0.5239,"n":1,"o":0.5239,"t":"2026-10-01T09:30:00Z","v":6000,"vw":0.5239},{"c":0.5239,"h":0.5239,"l":0.5239,"n":1,"o":0.5239,"t":"2026-10-01T09:45:00Z","v":1403,"vw":0.5239},{"c":0.5235,"h":0.5235,"l":0.5235,"n":1,"o":0.5235,"t":"2026-10-01T10:30:00Z","v":210,"vw":0.5235},{"c":0.5239,"h":0.5239,"l":0.5239,"n":1,"o":0.5239,"t":"2026-10-01T10:45:00Z","v":2500,"vw":0.5239},{"c":0.5239,"h":0.5239,"l":0.5239,"n":4,"o":0.5239,"t":"2026-10-01T11:00:00Z","v":1008,"vw":0.5239},{"c":0.53,"h":0.53,"l":0.52,"n":4,"o":0.52,"t":"2026-10-01T11:15:00Z","v":2051,"vw":0.529512},{"c":0.52,"h":0.5251,"l":0.5177,"n":12,"o":0.5251,"t":"2026-10-01T11:30:00Z","v":7206,"vw":0.519519},{"c":0.525,"h":0.525,"l":0.518,"n":3,"o":0.518,"t":"2026-10-01T11:45:00Z","v":605,"vw":0.519167},{"c":0.53,"h":0.53,"l":0.53,"n":2,"o":0.53,"t":"2026-10-01T12:45:00Z","v":1100,"vw":0.53},{"c":0.53,"h":0.53,"l":0.5298,"n":8,"o":0.5298,"t":"2026-10-01T13:00:00Z","v":1849,"vw":0.52993},{"c":0.5283,"h":0.5299,"l":0.5283,"n":5,"o":0.5285,"t":"2026-10-01T13:15:00Z","v":1475,"vw":0.528486},{"c":0.5149,"h":0.5283,"l":0.51,"n":532,"o":0.52,"t":"2026-10-01T13:30:00Z","v":209881,"vw":0.516886},{"c":0.509,"h":0.5168,"l":0.505,"n":1066,"o":0.5167,"t":"2026-10-01T13:45:00Z","v":277052,"vw":0.509191},{"c":0.5108,"h":0.5108,"l":0.5007,"n":331,"o":0.506,"t":"2026-10-01T14:00:00Z","v":197747,"vw":0.504754},{"c":0.5169,"h":0.5169,"l":0.507,"n":297,"o":0.5108,"t":"2026-10-01T14:15:00Z","v":120499,"vw":0.510011},{"c":0.5164,"h":0.5192,"l":0.512,"n":342,"o":0.5168,"t":"2026-10-01T14:30:00Z","v":154768,"vw":0.516188},{"c":0.5179,"h":0.5189,"l":0.5132,"n":123,"o":0.5189,"t":"2026-10-01T14:45:00Z","v":19449,"vw":0.516791},{"c":0.515,"h":0.5179,"l":0.5132,"n":116,"o":0.5164,"t":"2026-10-01T15:00:00Z","v":26195,"vw":0.515991},{"c":0.5132,"h":0.5147,"l":0.5118,"n":153,"o":0.5134,"t":"2026-10-01T15:15:00Z","v":39581,"vw":0.512873},{"c":0.5086,"h":0.5145,"l":0.5086,"n":330,"o":0.5145,"t":"2026-10-01T15:30:00Z","v":87868,"vw":0.511097},{"c":0.5113,"h":0.514,"l":0.5063,"n":157,"o":0.5067,"t":"2026-10-01T15:45:00Z","v":44084,"vw":0.509991},{"c":0.5101,"h":0.5131,"l":0.5101,"n":213,"o":0.5115,"t":"2026-10-01T16:00:00Z","v":90939,"vw":0.511631},{"c":0.5121,"h":0.5145,"l":0.5102,"n":185,"o":0.5111,"t":"2026-10-01T16:15:00Z","v":44845,"vw":0.511996},{"c":0.5128,"h":0.5143,"l":0.512,"n":158,"o":0.5126,"t":"2026-10-01T16:30:00Z","v":34976,"vw":0.512453},{"c":0.5071,"h":0.5128,"l":0.5062,"n":140,"o":0.5128,"t":"2026-10-01T16:45:00Z","v":41020,"vw":0.509312},{"c":0.5089,"h":0.5105,"l":0.5062,"n":222,"o":0.5078,"t":"2026-10-01T17:00:00Z","v":40197,"vw":0.508433},{"c":0.5159,"h":0.5159,"l":0.5071,"n":465,"o":0.5079,"t":"2026-10-01T17:15:00Z","v":154092,"vw":0.509183},{"c":0.5181,"h":0.52,"l":0.5158,"n":355,"o":0.5167,"t":"2026-10-01T17:30:00Z","v":42892,"vw":0.51824},{"c":0.5147,"h":0.5201,"l":0.5147,"n":361,"o":0.5187,"t":"2026-10-01T17:45:00Z","v":144164,"vw":0.517998},{"c":0.5121,"h":0.5154,"l":0.5082,"n":185,"o":0.515,"t":"2026-10-01T18:00:00Z","v":47153,"vw":0.511727},{"c":0.5188,"h":0.5188,"l":0.5101,"n":240,"o":0.5121,"t":"2026-10-01T18:15:00Z","v":51588,"vw":0.513723},{"c":0.5122,"h":0.5173,"l":0.5121,"n":130,"o":0.5158,"t":"2026-10-01T18:30:00Z","v":54920,"vw":0.5153},{"c":0.51,"h":0.5142,"l":0.51,"n":144,"o":0.5122,"t":"2026-10-01T18:45:00Z","v":28102,"vw":0.511829},{"c":0.5124,"h":0.514,"l":0.51,"n":351,"o":0.5119,"t":"2026-10-01T19:00:00Z","v":67129,"vw":0.51229},{"c":0.5113,"h":0.5172,"l":0.5102,"n":361,"o":0.5124,"t":"2026-10-01T19:15:00Z","v":82103,"vw":0.512025},{"c":0.5072,"h":0.5123,"l":0.5072,"n":634,"o":0.5116,"t":"2026-10-01T19:30:00Z","v":325762,"vw":0.50998},{"c":0.5017,"h":0.5095,"l":0.501,"n":1524,"o":0.5072,"t":"2026-10-01T19:45:00Z","v":437140,"vw":0.505619},{"c":0.51,"h":0.51,"l":0.5029,"n":12,"o":0.5029,"t":"2026-10-01T20:00:00Z","v":69346,"vw":0.503515},{"c":0.5099,"h":0.5099,"l":0.5099,"n":1,"o":0.5099,"t":"2026-10-01T20:30:00Z","v":3000,"vw":0.5099},{"c":0.51,"h":0.51,"l":0.51,"n":2,"o":0.51,"t":"2026-10-01T20:45:00Z","v":699,"vw":0.51},{"c":0.5037,"h":0.5037,"l":0.5037,"n":1,"o":0.5037,"t":"2026-10-01T21:00:00Z","v":1006,"vw":0.5037},{"c":0.509,"h":0.509,"l":0.509,"n":2,"o":0.509,"t":"2026-10-01T21:30:00Z","v":101,"vw":0.509},{"c":0.51,"h":0.51,"l":0.51,"n":3,"o":0.51,"t":"2026-10-01T21:45:00Z","v":1388,"vw":0.51},{"c":0.51,"h":0.51,"l":0.51,"n":1,"o":0.51,"t":"2026-10-01T22:00:00Z","v":1000,"vw":0.51},{"c":0.5038,"h":0.507,"l":0.5038,"n":3,"o":0.5042,"t":"2026-10-01T22:30:00Z","v":1400,"vw":0.504357},{"c":0.5038,"h":0.5038,"l":0.5038,"n":1,"o":0.5038,"t":"2026-10-01T22:45:00Z","v":500,"vw":0.5038},{"c":0.5038,"h":0.5038,"l":0.5038,"n":1,"o":0.5038,"t":"2026-10-01T23:00:00Z","v":500,"vw":0.5038},{"c":0.507,"h":0.507,"l":0.507,"n":1,"o":0.507,"t":"2026-10-01T23:15:00Z","v":1000,"vw":0.507},{"c":0.5029,"h":0.5041,"l":0.5029,"n":14,"o":0.5041,"t":"2026-10-01T23:45:00Z","v":6674,"vw":0.503677},{"c":0.517,"h":0.517,"l":0.5149,"n":11,"o":0.5149,"t":"2026-10-02T08:00:00Z","v":2525,"vw":0.516642},{"c":0.5099,"h":0.5099,"l":0.5076,"n":6,"o":0.5076,"t":"2026-10-02T08:15:00Z","v":1573,"vw":0.508285},{"c":0.51,"h":0.51,"l":0.51,"n":1,"o":0.51,"t":"2026-10-02T09:00:00Z","v":804,"vw":0.51},{"c":0.5099,"h":0.5099,"l":0.5099,"n":4,"o":0.5099,"t":"2026-10-02T09:15:00Z","v":1001,"vw":0.5099},{"c":0.5099,"h":0.5099,"l":0.5099,"n":1,"o":0.5099,"t":"2026-10-02T09:30:00Z","v":300,"vw":0.5099},{"c":0.5099,"h":0.51,"l":0.5099,"n":5,"o":0.5099,"t":"2026-10-02T11:00:00Z","v":2155,"vw":0.509909},{"c":0.5099,"h":0.5099,"l":0.5098,"n":3,"o":0.5098,"t":"2026-10-02T11:15:00Z","v":770,"vw":0.509813},{"c":0.5097,"h":0.5097,"l":0.5097,"n":1,"o":0.5097,"t":"2026-10-02T11:30:00Z","v":1000,"vw":0.5097},{"c":0.5098,"h":0.5098,"l":0.5029,"n":8,"o":0.5031,"t":"2026-10-02T11:45:00Z","v":19000,"vw":0.503673},{"c":0.5098,"h":0.5098,"l":0.503,"n":4,"o":0.503,"t":"2026-10-02T12:15:00Z","v":2950,"vw":0.508509},{"c":0.5093,"h":0.5093,"l":0.5029,"n":9,"o":0.5029,"t":"2026-10-02T13:00:00Z","v":6591,"vw":0.505774},{"c":0.503,"h":0.5093,"l":0.503,"n":26,"o":0.504,"t":"2026-10-02T13:15:00Z","v":17150,"vw":0.503571},{"c":0.5096,"h":0.5199,"l":0.5032,"n":986,"o":0.5061,"t":"2026-10-02T13:30:00Z","v":190555,"vw":0.511292},{"c":0.5092,"h":0.5095,"l":0.5047,"n":404,"o":0.5079,"t":"2026-10-02T13:45:00Z","v":47557,"vw":0.507647},{"c":0.5198,"h":0.5199,"l":0.5056,"n":306,"o":0.5074,"t":"2026-10-02T14:00:00Z","v":68098,"vw":0.512966},{"c":0.5289,"h":0.5324,"l":0.5154,"n":1291,"o":0.5188,"t":"2026-10-02T14:15:00Z","v":1034878,"vw":0.5254},{"c":0.53,"h":0.5343,"l":0.5299,"n":610,"o":0.53,"t":"2026-10-02T14:30:00Z","v":262710,"vw":0.530444},{"c":0.5253,"h":0.532,"l":0.5252,"n":616,"o":0.53,"t":"2026-10-02T14:45:00Z","v":237886,"vw":0.529751},{"c":0.524,"h":0.526,"l":0.5202,"n":421,"o":0.5254,"t":"2026-10-02T15:00:00Z","v":126395,"vw":0.523462},{"c":0.5294,"h":0.53,"l":0.5203,"n":343,"o":0.5229,"t":"2026-10-02T15:15:00Z","v":86647,"vw":0.525414},{"c":0.5243,"h":0.5291,"l":0.5226,"n":310,"o":0.5283,"t":"2026-10-02T15:30:00Z","v":70458,"vw":0.525686},{"c":0.5244,"h":0.528,"l":0.5242,"n":259,"o":0.5242,"t":"2026-10-02T15:45:00Z","v":38931,"vw":0.525457},{"c":0.5255,"h":0.5295,"l":0.5254,"n":293,"o":0.5258,"t":"2026-10-02T16:00:00Z","v":48600,"vw":0.526758},{"c":0.5272,"h":0.5299,"l":0.5242,"n":513,"o":0.5255,"t":"2026-10-02T16:15:00Z","v":332745,"vw":0.527778},{"c":0.5243,"h":0.53,"l":0.5243,"n":352,"o":0.5272,"t":"2026-10-02T16:30:00Z","v":75860,"vw":0.527428},{"c":0.5271,"h":0.5274,"l":0.5241,"n":338,"o":0.5262,"t":"2026-10-02T16:45:00Z","v":73639,"vw":0.525782},{"c":0.5242,"h":0.5281,"l":0.5238,"n":605,"o":0.5274,"t":"2026-10-02T17:00:00Z","v":431279,"vw":0.527495},{"c":0.5251,"h":0.5251,"l":0.5239,"n":267,"o":0.5243,"t":"2026-10-02T17:15:00Z","v":53975,"vw":0.524315},{"c":0.5211,"h":0.5255,"l":0.5211,"n":468,"o":0.5255,"t":"2026-10-02T17:30:00Z","v":180200,"vw":0.523971},{"c":0.5262,"h":0.5294,"l":0.52,"n":483,"o":0.5211,"t":"2026-10-02T17:45:00Z","v":324279,"vw":0.521344},{"c":0.5261,"h":0.5274,"l":0.5243,"n":177,"o":0.5252,"t":"2026-10-02T18:00:00Z","v":56023,"vw":0.524954},{"c":0.5241,"h":0.5265,"l":0.5227,"n":363,"o":0.5261,"t":"2026-10-02T18:15:00Z","v":178886,"vw":0.524961},{"c":0.5241,"h":0.5242,"l":0.523,"n":351,"o":0.5241,"t":"2026-10-02T18:30:00Z","v":126045,"vw":0.523846},{"c":0.5247,"h":0.5253,"l":0.5236,"n":358,"o":0.5241,"t":"2026-10-02T18:45:00Z","v":137645,"vw":0.524033},{"c":0.5241,"h":0.5248,"l":0.5236,"n":381,"o":0.5248,"t":"2026-10-02T19:00:00Z","v":178439,"vw":0.524017},{"c":0.5241,"h":0.5253,"l":0.5224,"n":371,"o":0.5241,"t":"2026-10-02T19:15:00Z","v":122536,"vw":0.523731},{"c":0.522,"h":0.5253,"l":0.5216,"n":365,"o":0.5242,"t":"2026-10-02T19:30:00Z","v":167073,"vw":0.523991},{"c":0.5163,"h":0.5236,"l":0.5122,"n":713,"o":0.522,"t":"2026-10-02T19:45:00Z","v":400202,"vw":0.519967},{"c":0.515,"h":0.5215,"l":0.515,"n":5,"o":0.5215,"t":"2026-10-02T20:00:00Z","v":229922,"vw":0.52147},{"c":0.5212,"h":0.5212,"l":0.5212,"n":1,"o":0.5212,"t":"2026-10-02T20:30:00Z","v":250,"vw":0.5212},{"c":0.5124,"h":0.5212,"l":0.5124,"n":4,"o":0.5212,"t":"2026-10-02T20:45:00Z","v":6500,"vw":0.5186},{"c":0.5212,"h":0.5212,"l":0.5212,"n":1,"o":0.5212,"t":"2026-10-02T21:00:00Z","v":5000,"vw":0.5212},{"c":0.5211,"h":0.5211,"l":0.5211,"n":1,"o":0.5211,"t":"2026-10-02T21:30:00Z","v":200,"vw":0.5211},{"c":0.516,"h":0.516,"l":0.516,"n":1,"o":0.516,"t":"2026-10-02T21:45:00Z","v":20000,"vw":0.516},{"c":0.5211,"h":0.5211,"l":0.5211,"n":2,"o":0.5211,"t":"2026-10-02T22:00:00Z","v":20000,"vw":0.5211},{"c":0.521,"h":0.521,"l":0.521,"n":3,"o":0.521,"t":"2026-10-02T22:15:00Z","v":418,"vw":0.521},{"c":0.5117,"h":0.5117,"l":0.5117,"n":1,"o":0.5117,"t":"2026-10-02T23:15:00Z","v":200,"vw":0.5117},{"c":0.521,"h":0.521,"l":0.521,"n":1,"o":0.521,"t":"2026-10-02T23:30:00Z","v":2000,"vw":0.521},{"c":0.5211,"h":0.5211,"l":0.5211,"n":2,"o":0.5211,"t":"2026-10-02T23:45:00Z","v":1491,"vw":0.5211},{"c":0.53,"h":0.53,"l":0.53,"n":4,"o":0.53,"t":"2026-10-05T08:00:00Z","v":3952,"vw":0.53},{"c":0.53,"h":0.53,"l":0.53,"n":1,"o":0.53,"t":"2026-10-05T08:15:00Z","v":162,"vw":0.53},{"c":0.53,"h":0.53,"l":0.53,"n":2,"o":0.53,"t":"2026-10-05T09:15:00Z","v":118,"vw":0.53},{"c":0.53,"h":0.53,"l":0.53,"n":2,"o":0.53,"t":"2026-10-05T10:00:00Z","v":113,"vw":0.53},{"c":0.515,"h":0.5208,"l":0.51,"n":24,"o":0.5201,"t":"2026-10-05T11:00:00Z","v":30967,"vw":0.517689},{"c":0.51,"h":0.51,"l":0.51,"n":5,"o":0.51,"t":"2026-10-05T11:15:00Z","v":25000,"vw":0.51},{"c":0.51,"h":0.52,"l":0.51,"n":5,"o":0.52,"t":"2026-10-05T11:30:00Z","v":20000,"vw":0.51005},{"c":0.5264,"h":0.5264,"l":0.52,"n":2,"o":0.52,"t":"2026-10-05T11:45:00Z","v":200,"vw":0.5232},{"c":0.5238,"h":0.5264,"l":0.5238,"n":2,"o":0.5264,"t":"2026-10-05T12:15:00Z","v":600,"vw":0.525533},{"c":0.5264,"h":0.5264,"l":0.52,"n":7,"o":0.5264,"t":"2026-10-05T12:30:00Z","v":1360,"vw":0.524481},{"c":0.5263,"h":0.5263,"l":0.5238,"n":2,"o":0.5238,"t":"2026-10-05T12:45:00Z","v":15200,"vw":0.526267},{"c":0.5117,"h":0.5223,"l":0.51,"n":263,"o":0.52,"t":"2026-10-05T13:30:00Z","v":155558,"vw":0.515043},{"c":0.5126,"h":0.5133,"l":0.5101,"n":210,"o":0.5107,"t":"2026-10-05T13:45:00Z","v":65420,"vw":0.511513},{"c":0.5082,"h":0.5127,"l":0.503,"n":1331,"o":0.5114,"t":"2026-10-05T14:00:00Z","v":884268,"vw":0.508688},{"c":0.4908,"h":0.5083,"l":0.49,"n":1238,"o":0.5083,"t":"2026-10-05T14:15:00Z","v":728139,"vw":0.495488},{"c":0.4904,"h":0.4912,"l":0.4848,"n":1349,"o":0.4909,"t":"2026-10-05T14:30:00Z","v":826053,"vw":0.489141},{"c":0.4953,"h":0.4979,"l":0.4903,"n":475,"o":0.4907,"t":"2026-10-05T14:45:00Z","v":166211,"vw":0.493665},{"c":0.4914,"h":0.4965,"l":0.49,"n":685,"o":0.4953,"t":"2026-10-05T15:00:00Z","v":531934,"vw":0.49126},{"c":0.4924,"h":0.4977,"l":0.49,"n":452,"o":0.49,"t":"2026-10-05T15:15:00Z","v":189660,"vw":0.49236},{"c":0.4911,"h":0.4939,"l":0.49,"n":194,"o":0.4922,"t":"2026-10-05T15:30:00Z","v":37977,"vw":0.4916},{"c":0.4964,"h":0.4989,"l":0.4903,"n":300,"o":0.4911,"t":"2026-10-05T15:45:00Z","v":101713,"vw":0.494206},{"c":0.4986,"h":0.5018,"l":0.495,"n":286,"o":0.4964,"t":"2026-10-05T16:00:00Z","v":141587,"vw":0.498441},{"c":0.497,"h":0.4982,"l":0.496,"n":221,"o":0.4981,"t":"2026-10-05T16:15:00Z","v":83646,"vw":0.497594},{"c":0.4964,"h":0.4976,"l":0.495,"n":359,"o":0.4961,"t":"2026-10-05T16:30:00Z","v":265599,"vw":0.495297},{"c":0.4976,"h":0.4999,"l":0.495,"n":317,"o":0.496,"t":"2026-10-05T16:45:00Z","v":65026,"vw":0.497544},{"c":0.4951,"h":0.4976,"l":0.4935,"n":198,"o":0.4963,"t":"2026-10-05T17:00:00Z","v":83663,"vw":0.494074},{"c":0.4949,"h":0.4968,"l":0.4938,"n":203,"o":0.4951,"t":"2026-10-05T17:15:00Z","v":56594,"vw":0.496045},{"c":0.4935,"h":0.496,"l":0.4922,"n":424,"o":0.4949,"t":"2026-10-05T17:30:00Z","v":111737,"vw":0.493636},{"c":0.4945,"h":0.4955,"l":0.4935,"n":199,"o":0.4935,"t":"2026-10-05T17:45:00Z","v":40438,"vw":0.494599},{"c":0.4947,"h":0.4993,"l":0.4945,"n":209,"o":0.497,"t":"2026-10-05T18:00:00Z","v":58131,"vw":0.495294},{"c":0.4964,"h":0.4995,"l":0.494,"n":187,"o":0.4947,"t":"2026-10-05T18:15:00Z","v":56725,"vw":0.496194},{"c":0.4969,"h":0.4986,"l":0.4964,"n":228,"o":0.4986,"t":"2026-10-05T18:30:00Z","v":35890,"vw":0.497785},{"c":0.4973,"h":0.4975,"l":0.4964,"n":314,"o":0.4969,"t":"2026-10-05T18:45:00Z","v":97442,"vw":0.496921},{"c":0.503,"h":0.503,"l":0.4973,"n":626,"o":0.4973,"t":"2026-10-05T19:00:00Z","v":171192,"vw":0.500363},{"c":0.5053,"h":0.5149,"l":0.5025,"n":879,"o":0.503,"t":"2026-10-05T19:15:00Z","v":727216,"vw":0.512158},{"c":0.502,"h":0.5061,"l":0.4995,"n":388,"o":0.5044,"t":"2026-10-05T19:30:00Z","v":131573,"vw":0.50225},{"c":0.5,"h":0.507,"l":0.4971,"n":797,"o":0.5031,"t":"2026-10-05T19:45:00Z","v":411171,"vw":0.501148},{"c":0.5,"h":0.5,"l":0.5,"n":7,"o":0.5,"t":"2026-10-05T20:00:00Z","v":91243,"vw":0.5},{"c":0.51,"h":0.51,"l":0.5099,"n":3,"o":0.5099,"t":"2026-10-05T20:45:00Z","v":1300,"vw":0.509991},{"c":0.51,"h":0.51,"l":0.51,"n":7,"o":0.51,"t":"2026-10-05T21:00:00Z","v":3040,"vw":0.51},{"c":0.49,"h":0.5001,"l":0.49,"n":28,"o":0.5001,"t":"2026-10-05T21:15:00Z","v":8366,"vw":0.491052},{"c":0.5,"h":0.5,"l":0.4998,"n":7,"o":0.4998,"t":"2026-10-05T21:30:00Z","v":1810,"vw":0.499933},{"c":0.4998,"h":0.5099,"l":0.4998,"n":3,"o":0.5099,"t":"2026-10-05T21:45:00Z","v":1500,"vw":0.506533},{"c":0.509,"h":0.509,"l":0.507,"n":3,"o":0.507,"t":"2026-10-05T22:00:00Z","v":700,"vw":0.508013},{"c":0.51,"h":0.51,"l":0.5001,"n":6,"o":0.5097,"t":"2026-10-05T22:15:00Z","v":6970,"vw":0.509366},{"c":0.5099,"h":0.5099,"l":0.5,"n":2,"o":0.5,"t":"2026-10-05T23:15:00Z","v":1000,"vw":0.50495},{"c":0.5003,"h":0.5003,"l":0.5,"n":4,"o":0.5,"t":"2026-10-05T23:45:00Z","v":7800,"vw":0.500009},{"c":0.51,"h":0.51,"l":0.5099,"n":5,"o":0.5099,"t":"2026-10-06T08:00:00Z","v":1749,"vw":0.509974},{"c":0.51,"h":0.51,"l":0.51,"n":1,"o":0.51,"t":"2026-10-06T08:15:00Z","v":468,"vw":0.51},{"c":0.51,"h":0.51,"l":0.51,"n":1,"o":0.51,"t":"2026-10-06T08:45:00Z","v":141,"vw":0.51},{"c":0.5099,"h":0.5099,"l":0.5078,"n":2,"o":0.5078,"t":"2026-10-06T11:00:00Z","v":800,"vw":0.509638},{"c":0.5099,"h":0.5099,"l":0.5099,"n":1,"o":0.5099,"t":"2026-10-06T11:30:00Z","v":100,"vw":0.5099},{"c":0.5001,"h":0.5099,"l":0.5001,"n":6,"o":0.5099,"t":"2026-10-06T11:45:00Z","v":1151,"vw":0.508873},{"c":0.5099,"h":0.5099,"l":0.5091,"n":17,"o":0.5099,"t":"2026-10-06T12:00:00Z","v":12905,"vw":0.50973},{"c":0.5099,"h":0.5099,"l":0.5098,"n":3,"o":0.5098,"t":"2026-10-06T12:15:00Z","v":900,"vw":0.509856},{"c":0.5005,"h":0.5005,"l":0.5005,"n":1,"o":0.5005,"t":"2026-10-06T12:30:00Z","v":100,"vw":0.5005},{"c":0.5097,"h":0.5097,"l":0.5097,"n":3,"o":0.5097,"t":"2026-10-06T13:00:00Z","v":280,"vw":0.5097},{"c":0.5,"h":0.5097,"l":0.5,"n":9,"o":0.5001,"t":"2026-10-06T13:15:00Z","v":6410,"vw":0.500813},{"c":0.5028,"h":0.5095,"l":0.5001,"n":421,"o":0.5089,"t":"2026-10-06T13:30:00Z","v":155053,"vw":0.502663},{"c":0.5028,"h":0.505,"l":0.5013,"n":245,"o":0.5027,"t":"2026-10-06T13:45:00Z","v":32238,"vw":0.503921},{"c":0.501,"h":0.5092,"l":0.5008,"n":419,"o":0.5038,"t":"2026-10-06T14:00:00Z","v":74093,"vw":0.505298},{"c":0.5008,"h":0.5043,"l":0.5,"n":554,"o":0.5006,"t":"2026-10-06T14:15:00Z","v":109475,"vw":0.500546},{"c":0.5012,"h":0.5033,"l":0.5003,"n":352,"o":0.5021,"t":"2026-10-06T14:30:00Z","v":50991,"vw":0.501174},{"c":0.5049,"h":0.5059,"l":0.5012,"n":265,"o":0.5012,"t":"2026-10-06T14:45:00Z","v":82272,"vw":0.504392},{"c":0.5072,"h":0.508,"l":0.5051,"n":347,"o":0.5059,"t":"2026-10-06T15:00:00Z","v":91681,"vw":0.507112},{"c":0.5075,"h":0.5081,"l":0.5064,"n":350,"o":0.508,"t":"2026-10-06T15:15:00Z","v":35364,"vw":0.507203},{"c":0.5076,"h":0.5079,"l":0.5063,"n":322,"o":0.5075,"t":"2026-10-06T15:30:00Z","v":81231,"vw":0.507187},{"c":0.5056,"h":0.5077,"l":0.5056,"n":430,"o":0.5076,"t":"2026-10-06T15:45:00Z","v":212402,"vw":0.506114},{"c":0.5013,"h":0.5062,"l":0.5001,"n":532,"o":0.5062,"t":"2026-10-06T16:00:00Z","v":211248,"vw":0.502368},{"c":0.5008,"h":0.503,"l":0.5002,"n":295,"o":0.5023,"t":"2026-10-06T16:15:00Z","v":61611,"vw":0.501696},{"c":0.5003,"h":0.5011,"l":0.5001,"n":229,"o":0.5007,"t":"2026-10-06T16:30:00Z","v":28018,"vw":0.500518},{"c":0.5,"h":0.5032,"l":0.5,"n":416,"o":0.5003,"t":"2026-10-06T16:45:00Z","v":131919,"vw":0.500388},{"c":0.5,"h":0.502,"l":0.5,"n":204,"o":0.5002,"t":"2026-10-06T17:00:00Z","v":44350,"vw":0.500886},{"c":0.499,"h":0.5011,"l":0.499,"n":626,"o":0.5,"t":"2026-10-06T17:15:00Z","v":455124,"vw":0.499992},{"c":0.49,"h":0.4993,"l":0.49,"n":856,"o":0.4991,"t":"2026-10-06T17:30:00Z","v":283158,"vw":0.492551},{"c":0.4898,"h":0.4906,"l":0.4885,"n":904,"o":0.49,"t":"2026-10-06T17:45:00Z","v":432554,"vw":0.490014},{"c":0.4923,"h":0.4931,"l":0.4885,"n":531,"o":0.4897,"t":"2026-10-06T18:00:00Z","v":226526,"vw":0.490402},{"c":0.4915,"h":0.494,"l":0.49,"n":650,"o":0.4926,"t":"2026-10-06T18:15:00Z","v":102721,"vw":0.491727},{"c":0.4905,"h":0.4946,"l":0.49,"n":291,"o":0.4946,"t":"2026-10-06T18:30:00Z","v":32858,"vw":0.490777},{"c":0.4904,"h":0.4917,"l":0.49,"n":351,"o":0.4905,"t":"2026-10-06T18:45:00Z","v":58057,"vw":0.490566},{"c":0.4887,"h":0.4905,"l":0.4866,"n":429,"o":0.4904,"t":"2026-10-06T19:00:00Z","v":398169,"vw":0.489478},{"c":0.485,"h":0.4886,"l":0.4827,"n":387,"o":0.4886,"t":"2026-10-06T19:15:00Z","v":104835,"vw":0.485897},{"c":0.4799,"h":0.485,"l":0.4724,"n":793,"o":0.4838,"t":"2026-10-06T19:30:00Z","v":357613,"vw":0.479739},{"c":0.477,"h":0.4848,"l":0.4759,"n":1180,"o":0.479,"t":"2026-10-06T19:45:00Z","v":277008,"vw":0.47908},{"c":0.4895,"h":0.4895,"l":0.478,"n":29,"o":0.478,"t":"2026-10-06T20:00:00Z","v":68268,"vw":0.48523},{"c":0.48,"h":0.48,"l":0.48,"n":1,"o":0.48,"t":"2026-10-06T20:15:00Z","v":1000,"vw":0.48},{"c":0.4876,"h":0.489,"l":0.48,"n":6,"o":0.48,"t":"2026-10-06T20:30:00Z","v":6195,"vw":0.486791},{"c":0.485,"h":0.4895,"l":0.4802,"n":10,"o":0.4895,"t":"2026-10-06T20:45:00Z","v":3282,"vw":0.487499},{"c":0.4842,"h":0.485,"l":0.4842,"n":2,"o":0.485,"t":"2026-10-06T21:00:00Z","v":350,"vw":0.484429},{"c":0.4842,"h":0.4842,"l":0.4842,"n":2,"o":0.4842,"t":"2026-10-06T21:15:00Z","v":209,"vw":0.4842},{"c":0.4849,"h":0.4849,"l":0.4843,"n":6,"o":0.4849,"t":"2026-10-06T21:30:00Z","v":1800,"vw":0.484867},{"c":0.485,"h":0.485,"l":0.4842,"n":7,"o":0.485,"t":"2026-10-06T21:45:00Z","v":3122,"vw":0.484896},{"c":0.485,"h":0.485,"l":0.4843,"n":6,"o":0.485,"t":"2026-10-06T22:00:00Z","v":10500,"vw":0.484963},{"c":0.485,"h":0.485,"l":0.485,"n":2,"o":0.485,"t":"2026-10-06T22:15:00Z","v":110,"vw":0.485},{"c":0.4849,"h":0.485,"l":0.4843,"n":3,"o":0.4843,"t":"2026-10-06T22:30:00Z","v":5000,"vw":0.48489},{"c":0.4849,"h":0.485,"l":0.4842,"n":8,"o":0.485,"t":"2026-10-06T22:45:00Z","v":6154,"vw":0.484376},{"c":0.485,"h":0.485,"l":0.4842,"n":2,"o":0.4842,"t":"2026-10-06T23:00:00Z","v":502,"vw":0.484531},{"c":0.485,"h":0.485,"l":0.48,"n":3,"o":0.485,"t":"2026-10-06T23:30:00Z","v":1800,"vw":0.481389},{"c":0.4847,"h":0.485,"l":0.48,"n":10,"o":0.48,"t":"2026-10-06T23:45:00Z","v":15081,"vw":0.484736},{"c":0.5059,"h":0.5059,"l":0.5059,"n":1,"o":0.5059,"t":"2026-10-07T08:30:00Z","v":125,"vw":0.5059},{"c":0.505,"h":0.505,"l":0.494,"n":3,"o":0.494,"t":"2026-10-07T09:00:00Z","v":1917,"vw":0.501526},{"c":0.5059,"h":0.5059,"l":0.499,"n":3,"o":0.499,"t":"2026-10-07T10:00:00Z","v":2195,"vw":0.499833},{"c":0.4793,"h":0.4849,"l":0.4792,"n":33,"o":0.4799,"t":"2026-10-07T11:00:00Z","v":12417,"vw":0.479934},{"c":0.4793,"h":0.4793,"l":0.4793,"n":1,"o":0.4793,"t":"2026-10-07T11:15:00Z","v":1788,"vw":0.4793},{"c":0.48,"h":0.48,"l":0.48,"n":2,"o":0.48,"t":"2026-10-07T11:30:00Z","v":142,"vw":0.48},{"c":0.48,"h":0.48,"l":0.4792,"n":6,"o":0.48,"t":"2026-10-07T11:45:00Z","v":2877,"vw":0.479944},{"c":0.48,"h":0.48,"l":0.4792,"n":4,"o":0.4792,"t":"2026-10-07T12:00:00Z","v":2148,"vw":0.479617},{"c":0.4799,"h":0.485,"l":0.4799,"n":10,"o":0.485,"t":"2026-10-07T12:30:00Z","v":1798,"vw":0.481361},{"c":0.4799,"h":0.4799,"l":0.4799,"n":2,"o":0.4799,"t":"2026-10-07T12:45:00Z","v":750,"vw":0.4799},{"c":0.48,"h":0.48,"l":0.4799,"n":7,"o":0.4799,"t":"2026-10-07T13:00:00Z","v":20830,"vw":0.479903},{"c":0.48,"h":0.48,"l":0.4799,"n":9,"o":0.48,"t":"2026-10-07T13:15:00Z","v":2196,"vw":0.479976},{"c":0.4678,"h":0.4799,"l":0.46,"n":265,"o":0.4792,"t":"2026-10-07T13:30:00Z","v":169345,"vw":0.471881},{"c":0.4696,"h":0.4699,"l":0.467,"n":180,"o":0.4678,"t":"2026-10-07T13:45:00Z","v":78428,"vw":0.467913},{"c":0.4641,"h":0.4696,"l":0.462,"n":302,"o":0.4696,"t":"2026-10-07T14:00:00Z","v":186809,"vw":0.463618},{"c":0.4683,"h":0.4685,"l":0.4624,"n":251,"o":0.4625,"t":"2026-10-07T14:15:00Z","v":225926,"vw":0.46487},{"c":0.4691,"h":0.4701,"l":0.4675,"n":177,"o":0.4684,"t":"2026-10-07T14:30:00Z","v":238568,"vw":0.469457},{"c":0.4705,"h":0.4717,"l":0.469,"n":119,"o":0.4692,"t":"2026-10-07T14:45:00Z","v":92873,"vw":0.469671},{"c":0.4658,"h":0.4696,"l":0.4649,"n":186,"o":0.4696,"t":"2026-10-07T15:00:00Z","v":40964,"vw":0.466501},{"c":0.4649,"h":0.4659,"l":0.4648,"n":126,"o":0.4648,"t":"2026-10-07T15:15:00Z","v":49701,"vw":0.465024},{"c":0.4659,"h":0.4689,"l":0.4649,"n":107,"o":0.46495,"t":"2026-10-07T15:30:00Z","v":51937,"vw":0.46549},{"c":0.4654,"h":0.466,"l":0.4651,"n":116,"o":0.4657,"t":"2026-10-07T15:45:00Z","v":99411,"vw":0.465747},{"c":0.4649,"h":0.4656,"l":0.4649,"n":106,"o":0.46545,"t":"2026-10-07T16:00:00Z","v":142772,"vw":0.465042},{"c":0.4636,"h":0.46495,"l":0.4625,"n":142,"o":0.4649,"t":"2026-10-07T16:15:00Z","v":81991,"vw":0.46375},{"c":0.4662,"h":0.469,"l":0.4633,"n":371,"o":0.4636,"t":"2026-10-07T16:30:00Z","v":344388,"vw":0.46473},{"c":0.4646,"h":0.47,"l":0.4632,"n":156,"o":0.4689,"t":"2026-10-07T16:45:00Z","v":55846,"vw":0.468641},{"c":0.4674,"h":0.4677,"l":0.46,"n":570,"o":0.4657,"t":"2026-10-07T17:00:00Z","v":262258,"vw":0.461452},{"c":0.4641,"h":0.4668,"l":0.4636,"n":478,"o":0.4655,"t":"2026-10-07T17:15:00Z","v":310605,"vw":0.464546},{"c":0.4666,"h":0.4683,"l":0.4641,"n":330,"o":0.4641,"t":"2026-10-07T17:30:00Z","v":109217,"vw":0.465387},{"c":0.4648,"h":0.467,"l":0.4647,"n":222,"o":0.4666,"t":"2026-10-07T17:45:00Z","v":89227,"vw":0.465116},{"c":0.4701,"h":0.4708,"l":0.4655,"n":376,"o":0.4658,"t":"2026-10-07T18:00:00Z","v":311584,"vw":0.469073},{"c":0.4749,"h":0.4755,"l":0.4701,"n":269,"o":0.4702,"t":"2026-10-07T18:15:00Z","v":163372,"vw":0.473989},{"c":0.4729,"h":0.4748,"l":0.4713,"n":226,"o":0.4748,"t":"2026-10-07T18:30:00Z","v":105108,"vw":0.473133},{"c":0.4763,"h":0.4763,"l":0.4729,"n":254,"o":0.4736,"t":"2026-10-07T18:45:00Z","v":62086,"vw":0.473601},{"c":0.4764,"h":0.4775,"l":0.476,"n":251,"o":0.4763,"t":"2026-10-07T19:00:00Z","v":217396,"vw":0.476754},{"c":0.4757,"h":0.4781,"l":0.4738,"n":330,"o":0.4764,"t":"2026-10-07T19:15:00Z","v":105604,"vw":0.47606},{"c":0.4696,"h":0.4757,"l":0.4664,"n":203,"o":0.4757,"t":"2026-10-07T19:30:00Z","v":82300,"vw":0.470547},{"c":0.4744,"h":0.4769,"l":0.4675,"n":442,"o":0.469,"t":"2026-10-07T19:45:00Z","v":130007,"vw":0.471001},{"c":0.4743,"h":0.4769,"l":0.465,"n":9,"o":0.4723,"t":"2026-10-07T20:00:00Z","v":43963,"vw":0.472249},{"c":0.4743,"h":0.4743,"l":0.4743,"n":1,"o":0.4743,"t":"2026-10-07T20:15:00Z","v":500,"vw":0.4743},{"c":0.4743,"h":0.4769,"l":0.4743,"n":4,"o":0.475,"t":"2026-10-07T20:30:00Z","v":2600,"vw":0.475827},{"c":0.4763,"h":0.4769,"l":0.4743,"n":3,"o":0.4769,"t":"2026-10-07T20:45:00Z","v":1395,"vw":0.475856},{"c":0.4743,"h":0.4743,"l":0.4743,"n":1,"o":0.4743,"t":"2026-10-07T21:00:00Z","v":120,"vw":0.4743},{"c":0.4769,"h":0.4769,"l":0.4769,"n":1,"o":0.4769,"t":"2026-10-07T21:30:00Z","v":250,"vw":0.4769},{"c":0.4765,"h":0.4765,"l":0.475,"n":2,"o":0.475,"t":"2026-10-07T21:45:00Z","v":500,"vw":0.4759},{"c":0.4769,"h":0.4769,"l":0.4768,"n":4,"o":0.4769,"t":"2026-10-07T22:00:00Z","v":1110,"vw":0.476873},{"c":0.4769,"h":0.4769,"l":0.4743,"n":5,"o":0.4743,"t":"2026-10-07T22:15:00Z","v":2153,"vw":0.474904},{"c":0.4764,"h":0.4764,"l":0.4764,"n":1,"o":0.4764,"t":"2026-10-07T23:15:00Z","v":100,"vw":0.4764},{"c":0.4764,"h":0.4764,"l":0.476,"n":6,"o":0.476,"t":"2026-10-07T23:45:00Z","v":600,"vw":0.4762},{"c":0.47,"h":0.4725,"l":0.47,"n":5,"o":0.4725,"t":"2026-10-08T08:30:00Z","v":1001,"vw":0.470332},{"c":0.4838,"h":0.4838,"l":0.4765,"n":4,"o":0.4765,"t":"2026-10-08T11:00:00Z","v":3084,"vw":0.477707},{"c":0.4684,"h":0.4766,"l":0.4684,"n":10,"o":0.4766,"t":"2026-10-08T11:30:00Z","v":1310,"vw":0.47209},{"c":0.48,"h":0.48,"l":0.4732,"n":2,"o":0.4732,"t":"2026-10-08T11:45:00Z","v":1421,"vw":0.473679},{"c":0.4799,"h":0.4799,"l":0.4659,"n":2,"o":0.4659,"t":"2026-10-08T12:00:00Z","v":2331,"vw":0.475395},{"c":0.4799,"h":0.48,"l":0.4799,"n":4,"o":0.4799,"t":"2026-10-08T12:15:00Z","v":1900,"vw":0.479982},{"c":0.4776,"h":0.4776,"l":0.477,"n":2,"o":0.477,"t":"2026-10-08T12:30:00Z","v":200,"vw":0.4773},{"c":0.465,"h":0.468,"l":0.465,"n":2,"o":0.468,"t":"2026-10-08T12:45:00Z","v":2135,"vw":0.467108},{"c":0.4771,"h":0.4771,"l":0.4771,"n":1,"o":0.4771,"t":"2026-10-08T13:15:00Z","v":1000,"vw":0.4771},{"c":0.4502,"h":0.4799,"l":0.45,"n":752,"o":0.4748,"t":"2026-10-08T13:30:00Z","v":526751,"vw":0.457437},{"c":0.4543,"h":0.4556,"l":0.4501,"n":296,"o":0.4527,"t":"2026-10-08T13:45:00Z","v":178902,"vw":0.452465},{"c":0.4519,"h":0.4554,"l":0.4501,"n":309,"o":0.4543,"t":"2026-10-08T14:00:00Z","v":196835,"vw":0.451393},{"c":0.4532,"h":0.455,"l":0.451,"n":177,"o":0.4528,"t":"2026-10-08T14:15:00Z","v":67780,"vw":0.452502},{"c":0.4525,"h":0.4534,"l":0.452,"n":131,"o":0.4523,"t":"2026-10-08T14:30:00Z","v":92913,"vw":0.452201},{"c":0.4453,"h":0.4527,"l":0.4443,"n":423,"o":0.4523,"t":"2026-10-08T14:45:00Z","v":391726,"vw":0.449938},{"c":0.4414,"h":0.4453,"l":0.4404,"n":397,"o":0.4448,"t":"2026-10-08T15:00:00Z","v":334347,"vw":0.443596},{"c":0.4451,"h":0.4465,"l":0.441,"n":428,"o":0.4414,"t":"2026-10-08T15:15:00Z","v":267606,"vw":0.442436},{"c":0.4461,"h":0.4469,"l":0.4416,"n":125,"o":0.4451,"t":"2026-10-08T15:30:00Z","v":100787,"vw":0.443528},{"c":0.4411,"h":0.4461,"l":0.4404,"n":153,"o":0.4448,"t":"2026-10-08T15:45:00Z","v":78530,"vw":0.443347},{"c":0.4421,"h":0.4432,"l":0.4367,"n":394,"o":0.4403,"t":"2026-10-08T16:00:00Z","v":443599,"vw":0.438119},{"c":0.4452,"h":0.4472,"l":0.441,"n":115,"o":0.4421,"t":"2026-10-08T16:15:00Z","v":90302,"vw":0.444773},{"c":0.4431,"h":0.445,"l":0.441,"n":169,"o":0.445,"t":"2026-10-08T16:30:00Z","v":49054,"vw":0.442966},{"c":0.4419,"h":0.4438,"l":0.44,"n":221,"o":0.4431,"t":"2026-10-08T16:45:00Z","v":125525,"vw":0.441136},{"c":0.4446,"h":0.4446,"l":0.4401,"n":191,"o":0.4421,"t":"2026-10-08T17:00:00Z","v":104563,"vw":0.4424},{"c":0.4407,"h":0.4455,"l":0.4407,"n":251,"o":0.4444,"t":"2026-10-08T17:15:00Z","v":141201,"vw":0.44431},{"c":0.4437,"h":0.445,"l":0.4406,"n":221,"o":0.4406,"t":"2026-10-08T17:30:00Z","v":110725,"vw":0.443218},{"c":0.4418,"h":0.4442,"l":0.4408,"n":408,"o":0.4437,"t":"2026-10-08T17:45:00Z","v":173026,"vw":0.442297},{"c":0.4474,"h":0.4474,"l":0.441,"n":250,"o":0.4418,"t":"2026-10-08T18:00:00Z","v":104853,"vw":0.444105},{"c":0.4476,"h":0.45,"l":0.4444,"n":181,"o":0.4481,"t":"2026-10-08T18:15:00Z","v":121209,"vw":0.448692},{"c":0.4451,"h":0.4477,"l":0.444,"n":168,"o":0.4462,"t":"2026-10-08T18:30:00Z","v":42416,"vw":0.445769},{"c":0.4448,"h":0.4461,"l":0.444,"n":133,"o":0.4459,"t":"2026-10-08T18:45:00Z","v":66034,"vw":0.445138},{"c":0.4458,"h":0.4458,"l":0.444,"n":209,"o":0.4456,"t":"2026-10-08T19:00:00Z","v":41084,"vw":0.445031},{"c":0.4456,"h":0.4476,"l":0.4448,"n":166,"o":0.4451,"t":"2026-10-08T19:15:00Z","v":62129,"vw":0.44568},{"c":0.444,"h":0.4462,"l":0.444,"n":231,"o":0.4456,"t":"2026-10-08T19:30:00Z","v":99580,"vw":0.445656},{"c":0.446,"h":0.4467,"l":0.4421,"n":768,"o":0.4441,"t":"2026-10-08T19:45:00Z","v":234516,"vw":0.444339},{"c":0.4421,"h":0.449,"l":0.4421,"n":18,"o":0.4471,"t":"2026-10-08T20:00:00Z","v":1025730,"vw":0.447101},{"c":0.4471,"h":0.449,"l":0.4471,"n":2,"o":0.449,"t":"2026-10-08T20:15:00Z","v":152221,"vw":0.447101},{"c":0.449,"h":0.449,"l":0.449,"n":8,"o":0.449,"t":"2026-10-08T20:30:00Z","v":2264,"vw":0.449},{"c":0.4489,"h":0.4489,"l":0.4489,"n":1,"o":0.4489,"t":"2026-10-08T20:45:00Z","v":200,"vw":0.4489},{"c":0.449,"h":0.449,"l":0.449,"n":2,"o":0.449,"t":"2026-10-08T21:00:00Z","v":450,"vw":0.449},{"c":0.4425,"h":0.449,"l":0.4425,"n":2,"o":0.449,"t":"2026-10-08T21:15:00Z","v":1328,"vw":0.447953},{"c":0.4474,"h":0.4474,"l":0.441,"n":2,"o":0.441,"t":"2026-10-08T21:30:00Z","v":4649,"vw":0.441695},{"c":0.4465,"h":0.4465,"l":0.4465,"n":2,"o":0.4465,"t":"2026-10-08T22:00:00Z","v":850,"vw":0.4465},{"c":0.4474,"h":0.4489,"l":0.441,"n":6,"o":0.4425,"t":"2026-10-08T22:15:00Z","v":27500,"vw":0.446016},{"c":0.4477,"h":0.4477,"l":0.4477,"n":1,"o":0.4477,"t":"2026-10-08T22:30:00Z","v":900,"vw":0.4477},{"c":0.449,"h":0.449,"l":0.448,"n":3,"o":0.448,"t":"2026-10-08T22:45:00Z","v":4250,"vw":0.448176},{"c":0.447,"h":0.449,"l":0.447,"n":7,"o":0.449,"t":"2026-10-08T23:00:00Z","v":1892,"vw":0.448031},{"c":0.449,"h":0.449,"l":0.449,"n":1,"o":0.449,"t":"2026-10-08T23:30:00Z","v":240,"vw":0.449},{"c":0.4489,"h":0.4489,"l":0.4489,"n":1,"o":0.4489,"t":"2026-10-08T23:45:00Z","v":500,"vw":0.4489},{"c":0.442,"h":0.4471,"l":0.442,"n":6,"o":0.4463,"t":"2026-10-09T08:00:00Z","v":1167,"vw":0.446063},{"c":0.464,"h":0.464,"l":0.458,"n":2,"o":0.458,"t":"2026-10-09T08:45:00Z","v":605,"vw":0.461025},{"c":0.4475,"h":0.4475,"l":0.4475,"n":1,"o":0.4475,"t":"2026-10-09T09:45:00Z","v":500,"vw":0.4475},{"c":0.467,"h":0.467,"l":0.457,"n":2,"o":0.457,"t":"2026-10-09T10:15:00Z","v":950,"vw":0.464895},{"c":0.4499,"h":0.4537,"l":0.4499,"n":11,"o":0.4537,"t":"2026-10-09T11:00:00Z","v":10628,"vw":0.450151},{"c":0.449,"h":0.449,"l":0.449,"n":4,"o":0.449,"t":"2026-10-09T11:15:00Z","v":48196,"vw":0.449},{"c":0.449,"h":0.449,"l":0.449,"n":1,"o":0.449,"t":"2026-10-09T11:30:00Z","v":200,"vw":0.449},{"c":0.452,"h":0.4521,"l":0.452,"n":6,"o":0.4521,"t":"2026-10-09T12:00:00Z","v":1000,"vw":0.452041},{"c":0.452,"h":0.452,"l":0.452,"n":1,"o":0.452,"t":"2026-10-09T12:15:00Z","v":108,"vw":0.452},{"c":0.4521,"h":0.4521,"l":0.4521,"n":1,"o":0.4521,"t":"2026-10-09T12:30:00Z","v":800,"vw":0.4521},{"c":0.4491,"h":0.4521,"l":0.4491,"n":3,"o":0.452,"t":"2026-10-09T13:00:00Z","v":2280,"vw":0.45067},{"c":0.449,"h":0.449,"l":0.449,"n":2,"o":0.449,"t":"2026-10-09T13:15:00Z","v":1011,"vw":0.449},{"c":0.431,"h":0.449,"l":0.431,"n":364,"o":0.44,"t":"2026-10-09T13:30:00Z","v":191554,"vw":0.43751},{"c":0.429,"h":0.4313,"l":0.427,"n":477,"o":0.431,"t":"2026-10-09T13:45:00Z","v":174415,"vw":0.429836},{"c":0.4333,"h":0.4348,"l":0.4276,"n":466,"o":0.429,"t":"2026-10-09T14:00:00Z","v":365906,"vw":0.431933},{"c":0.4295,"h":0.4327,"l":0.4253,"n":287,"o":0.431,"t":"2026-10-09T14:15:00Z","v":128107,"vw":0.428695},{"c":0.4163,"h":0.4298,"l":0.4163,"n":516,"o":0.4298,"t":"2026-10-09T14:30:00Z","v":516167,"vw":0.421658},{"c":0.4124,"h":0.4172,"l":0.41,"n":790,"o":0.4163,"t":"2026-10-09T14:45:00Z","v":409672,"vw":0.412012},{"c":0.4066,"h":0.4134,"l":0.4058,"n":896,"o":0.4124,"t":"2026-10-09T15:00:00Z","v":491557,"vw":0.410754},{"c":0.4066,"h":0.4099,"l":0.4057,"n":509,"o":0.4066,"t":"2026-10-09T15:15:00Z","v":288456,"vw":0.407766},{"c":0.4043,"h":0.4084,"l":0.4041,"n":635,"o":0.4066,"t":"2026-10-09T15:30:00Z","v":354637,"vw":0.405639},{"c":0.405,"h":0.4079,"l":0.402,"n":534,"o":0.4043,"t":"2026-10-09T15:45:00Z","v":307452,"vw":0.404106},{"c":0.4052,"h":0.4056,"l":0.4035,"n":426,"o":0.4051,"t":"2026-10-09T16:00:00Z","v":256150,"vw":0.404174},{"c":0.4001,"h":0.4089,"l":0.4,"n":826,"o":0.4051,"t":"2026-10-09T16:15:00Z","v":678456,"vw":0.402038},{"c":0.3961,"h":0.4001,"l":0.396,"n":937,"o":0.4,"t":"2026-10-09T16:30:00Z","v":585563,"vw":0.398782},{"c":0.3986,"h":0.4,"l":0.391,"n":578,"o":0.396,"t":"2026-10-09T16:45:00Z","v":552199,"vw":0.393164},{"c":0.3986,"h":0.3989,"l":0.3969,"n":313,"o":0.3986,"t":"2026-10-09T17:00:00Z","v":270574,"vw":0.398462},{"c":0.3981,"h":0.4,"l":0.3981,"n":166,"o":0.3985,"t":"2026-10-09T17:15:00Z","v":137204,"vw":0.398581},{"c":0.3951,"h":0.3982,"l":0.395,"n":192,"o":0.3981,"t":"2026-10-09T17:30:00Z","v":108186,"vw":0.396681},{"c":0.3998,"h":0.4003,"l":0.395,"n":441,"o":0.395,"t":"2026-10-09T17:45:00Z","v":396137,"vw":0.398969},{"c":0.399,"h":0.3998,"l":0.399,"n":228,"o":0.3998,"t":"2026-10-09T18:00:00Z","v":133699,"vw":0.399314},{"c":0.3994,"h":0.3995,"l":0.399,"n":274,"o":0.399,"t":"2026-10-09T18:15:00Z","v":187465,"vw":0.399144},{"c":0.3961,"h":0.3994,"l":0.3952,"n":261,"o":0.3994,"t":"2026-10-09T18:30:00Z","v":146129,"vw":0.398643},{"c":0.398,"h":0.398,"l":0.3952,"n":420,"o":0.396,"t":"2026-10-09T18:45:00Z","v":191426,"vw":0.396771},{"c":0.399,"h":0.3994,"l":0.3977,"n":349,"o":0.398,"t":"2026-10-09T19:00:00Z","v":158177,"vw":0.398944},{"c":0.4021,"h":0.404,"l":0.399,"n":682,"o":0.399,"t":"2026-10-09T19:15:00Z","v":532442,"vw":0.399838},{"c":0.4039,"h":0.4065,"l":0.4024,"n":1102,"o":0.4029,"t":"2026-10-09T19:30:00Z","v":480071,"vw":0.40394},{"c":0.4052,"h":0.4059,"l":0.4034,"n":940,"o":0.4039,"t":"2026-10-09T19:45:00Z","v":359784,"vw":0.403843},{"c":0.4106,"h":0.4106,"l":0.4052,"n":31,"o":0.4053,"t":"2026-10-09T20:00:00Z","v":101866,"vw":0.40546},{"c":0.415,"h":0.42,"l":0.415,"n":5,"o":0.415,"t":"2026-10-09T20:15:00Z","v":1072,"vw":0.415911},{"c":0.4198,"h":0.4233,"l":0.4198,"n":4,"o":0.4233,"t":"2026-10-09T20:30:00Z","v":3288,"vw":0.419975},{"c":0.415,"h":0.415,"l":0.415,"n":3,"o":0.415,"t":"2026-10-09T21:00:00Z","v":1500,"vw":0.415},{"c":0.4198,"h":0.42,"l":0.4151,"n":12,"o":0.419,"t":"2026-10-09T21:30:00Z","v":5200,"vw":0.418833},{"c":0.419,"h":0.419,"l":0.419,"n":2,"o":0.419,"t":"2026-10-09T21:45:00Z","v":120,"vw":0.419},{"c":0.416,"h":0.416,"l":0.415,"n":4,"o":0.415,"t":"2026-10-09T22:15:00Z","v":566,"vw":0.415669},{"c":0.415,"h":0.4151,"l":0.415,"n":5,"o":0.415,"t":"2026-10-09T22:30:00Z","v":11300,"vw":0.415003},{"c":0.415,"h":0.415,"l":0.415,"n":2,"o":0.415,"t":"2026-10-09T23:00:00Z","v":2000,"vw":0.415},{"c":0.415,"h":0.4199,"l":0.415,"n":5,"o":0.4199,"t":"2026-10-09T23:45:00Z","v":880,"vw":0.418454},{"c":0.4059,"h":0.4283,"l":0.4059,"n":20,"o":0.415,"t":"2026-10-12T08:00:00Z","v":2917,"vw":0.420917},{"c":0.4119,"h":0.4119,"l":0.4119,"n":1,"o":0.4119,"t":"2026-10-12T08:30:00Z","v":500,"vw":0.4119},{"c":0.4129,"h":0.4129,"l":0.4129,"n":4,"o":0.4129,"t":"2026-10-12T09:15:00Z","v":999,"vw":0.4129},{"c":0.4063,"h":0.4063,"l":0.4063,"n":2,"o":0.4063,"t":"2026-10-12T09:30:00Z","v":121,"vw":0.4063},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-12T10:45:00Z","v":590,"vw":0.41},{"c":0.4129,"h":0.4129,"l":0.41,"n":13,"o":0.4128,"t":"2026-10-12T11:00:00Z","v":11824,"vw":0.412581},{"c":0.4124,"h":0.4129,"l":0.41,"n":4,"o":0.41,"t":"2026-10-12T11:45:00Z","v":3000,"vw":0.410442},{"c":0.42,"h":0.42,"l":0.41,"n":16,"o":0.4124,"t":"2026-10-12T12:00:00Z","v":14980,"vw":0.413545},{"c":0.4199,"h":0.4199,"l":0.41,"n":7,"o":0.41,"t":"2026-10-12T12:15:00Z","v":10167,"vw":0.410633},{"c":0.418,"h":0.418,"l":0.418,"n":1,"o":0.418,"t":"2026-10-12T12:30:00Z","v":500,"vw":0.418},{"c":0.4199,"h":0.42,"l":0.4199,"n":2,"o":0.42,"t":"2026-10-12T12:45:00Z","v":2100,"vw":0.419905},{"c":0.42,"h":0.42,"l":0.4175,"n":8,"o":0.42,"t":"2026-10-12T13:00:00Z","v":4351,"vw":0.41886},{"c":0.417,"h":0.4199,"l":0.4059,"n":10,"o":0.4199,"t":"2026-10-12T13:15:00Z","v":2814,"vw":0.413972},{"c":0.3965,"h":0.4129,"l":0.3963,"n":503,"o":0.4,"t":"2026-10-12T13:30:00Z","v":356177,"vw":0.400776},{"c":0.395,"h":0.3981,"l":0.395,"n":388,"o":0.3981,"t":"2026-10-12T13:45:00Z","v":443126,"vw":0.395129},{"c":0.3951,"h":0.4,"l":0.395,"n":480,"o":0.3951,"t":"2026-10-12T14:00:00Z","v":781585,"vw":0.396131},{"c":0.395,"h":0.3951,"l":0.395,"n":261,"o":0.395,"t":"2026-10-12T14:15:00Z","v":354925,"vw":0.39506},{"c":0.395,"h":0.3951,"l":0.395,"n":290,"o":0.3951,"t":"2026-10-12T14:30:00Z","v":669633,"vw":0.39507},{"c":0.3901,"h":0.3951,"l":0.39,"n":1019,"o":0.3951,"t":"2026-10-12T14:45:00Z","v":2540361,"vw":0.392432},{"c":0.3983,"h":0.4,"l":0.3874,"n":2018,"o":0.39,"t":"2026-10-12T15:00:00Z","v":3424324,"vw":0.389655},{"c":0.3979,"h":0.4,"l":0.3948,"n":415,"o":0.3999,"t":"2026-10-12T15:15:00Z","v":72586,"vw":0.399276},{"c":0.3971,"h":0.4003,"l":0.397,"n":382,"o":0.399,"t":"2026-10-12T15:30:00Z","v":319152,"vw":0.398472},{"c":0.3951,"h":0.3989,"l":0.395,"n":607,"o":0.397,"t":"2026-10-12T15:45:00Z","v":634469,"vw":0.397139},{"c":0.3904,"h":0.3959,"l":0.39,"n":554,"o":0.395,"t":"2026-10-12T16:00:00Z","v":636581,"vw":0.392575},{"c":0.3914,"h":0.3933,"l":0.39,"n":562,"o":0.3909,"t":"2026-10-12T16:15:00Z","v":234969,"vw":0.390843},{"c":0.3913,"h":0.3915,"l":0.39,"n":717,"o":0.3914,"t":"2026-10-12T16:30:00Z","v":785012,"vw":0.390218},{"c":0.3931,"h":0.3931,"l":0.389,"n":578,"o":0.3912,"t":"2026-10-12T16:45:00Z","v":447650,"vw":0.390039},{"c":0.394,"h":0.3949,"l":0.3927,"n":431,"o":0.3927,"t":"2026-10-12T17:00:00Z","v":208915,"vw":0.393737},{"c":0.3988,"h":0.3989,"l":0.3939,"n":627,"o":0.3939,"t":"2026-10-12T17:15:00Z","v":331532,"vw":0.397561},{"c":0.3947,"h":0.399,"l":0.3947,"n":371,"o":0.3988,"t":"2026-10-12T17:30:00Z","v":330524,"vw":0.396701},{"c":0.3951,"h":0.3988,"l":0.3947,"n":614,"o":0.3947,"t":"2026-10-12T17:45:00Z","v":253116,"vw":0.395207},{"c":0.3968,"h":0.3972,"l":0.3945,"n":706,"o":0.395,"t":"2026-10-12T18:00:00Z","v":442982,"vw":0.395661},{"c":0.3968,"h":0.3969,"l":0.3968,"n":300,"o":0.3968,"t":"2026-10-12T18:15:00Z","v":63389,"vw":0.39686},{"c":0.3973,"h":0.3982,"l":0.396,"n":674,"o":0.3968,"t":"2026-10-12T18:30:00Z","v":355468,"vw":0.397336},{"c":0.3952,"h":0.3974,"l":0.3951,"n":376,"o":0.3973,"t":"2026-10-12T18:45:00Z","v":149042,"vw":0.395575},{"c":0.394,"h":0.3964,"l":0.394,"n":432,"o":0.3951,"t":"2026-10-12T19:00:00Z","v":173747,"vw":0.395148},{"c":0.3922,"h":0.3941,"l":0.392,"n":493,"o":0.394,"t":"2026-10-12T19:15:00Z","v":146655,"vw":0.392659},{"c":0.3888,"h":0.3927,"l":0.3887,"n":740,"o":0.3922,"t":"2026-10-12T19:30:00Z","v":708844,"vw":0.390202},{"c":0.3896,"h":0.3922,"l":0.3868,"n":1425,"o":0.3888,"t":"2026-10-12T19:45:00Z","v":1291318,"vw":0.388609},{"c":0.3921,"h":0.3921,"l":0.3881,"n":15,"o":0.3896,"t":"2026-10-12T20:00:00Z","v":100688,"vw":0.389692},{"c":0.3925,"h":0.3925,"l":0.3915,"n":5,"o":0.3923,"t":"2026-10-12T20:15:00Z","v":600,"vw":0.39186},{"c":0.3901,"h":0.391,"l":0.3901,"n":2,"o":0.391,"t":"2026-10-12T20:30:00Z","v":2300,"vw":0.390217},{"c":0.3939,"h":0.394,"l":0.3925,"n":13,"o":0.3939,"t":"2026-10-12T20:45:00Z","v":11800,"vw":0.393879},{"c":0.3958,"h":0.3962,"l":0.3939,"n":17,"o":0.3939,"t":"2026-10-12T21:00:00Z","v":2614,"vw":0.395175},{"c":0.3988,"h":0.3988,"l":0.3958,"n":5,"o":0.3962,"t":"2026-10-12T21:15:00Z","v":900,"vw":0.3967},{"c":0.4001,"h":0.4001,"l":0.3988,"n":27,"o":0.399,"t":"2026-10-12T21:30:00Z","v":3495,"vw":0.399674},{"c":0.3992,"h":0.4005,"l":0.3992,"n":6,"o":0.4002,"t":"2026-10-12T21:45:00Z","v":500,"vw":0.400075},{"c":0.4007,"h":0.4008,"l":0.4007,"n":3,"o":0.4008,"t":"2026-10-12T22:00:00Z","v":220,"vw":0.40075},{"c":0.4008,"h":0.4008,"l":0.4008,"n":1,"o":0.4008,"t":"2026-10-12T22:15:00Z","v":180,"vw":0.4008},{"c":0.4,"h":0.4,"l":0.3909,"n":8,"o":0.3911,"t":"2026-10-12T22:30:00Z","v":1596,"vw":0.392616},{"c":0.3924,"h":0.4001,"l":0.3909,"n":6,"o":0.4001,"t":"2026-10-12T22:45:00Z","v":8350,"vw":0.392041},{"c":0.4003,"h":0.4003,"l":0.4003,"n":1,"o":0.4003,"t":"2026-10-12T23:00:00Z","v":200,"vw":0.4003},{"c":0.3925,"h":0.3999,"l":0.3925,"n":9,"o":0.3999,"t":"2026-10-12T23:15:00Z","v":1108,"vw":0.394254},{"c":0.3925,"h":0.3925,"l":0.3925,"n":1,"o":0.3925,"t":"2026-10-12T23:30:00Z","v":150,"vw":0.3925},{"c":0.389,"h":0.3991,"l":0.389,"n":11,"o":0.3896,"t":"2026-10-13T08:00:00Z","v":3120,"vw":0.392699},{"c":0.382,"h":0.382,"l":0.382,"n":1,"o":0.382,"t":"2026-10-13T08:30:00Z","v":150,"vw":0.382},{"c":0.381,"h":0.39,"l":0.381,"n":2,"o":0.39,"t":"2026-10-13T09:45:00Z","v":6177,"vw":0.389742},{"c":0.39,"h":0.39,"l":0.39,"n":2,"o":0.39,"t":"2026-10-13T10:00:00Z","v":163,"vw":0.39},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-10-13T11:00:00Z","v":500,"vw":0.39},{"c":0.3901,"h":0.3978,"l":0.3901,"n":7,"o":0.3978,"t":"2026-10-13T11:45:00Z","v":10647,"vw":0.390173},{"c":0.393,"h":0.393,"l":0.3925,"n":4,"o":0.3925,"t":"2026-10-13T12:00:00Z","v":1309,"vw":0.392611},{"c":0.3901,"h":0.3901,"l":0.3901,"n":1,"o":0.3901,"t":"2026-10-13T12:15:00Z","v":180,"vw":0.3901},{"c":0.3989,"h":0.399,"l":0.3979,"n":4,"o":0.3979,"t":"2026-10-13T12:45:00Z","v":1010,"vw":0.39875},{"c":0.3901,"h":0.399,"l":0.3901,"n":6,"o":0.399,"t":"2026-10-13T13:00:00Z","v":11202,"vw":0.391053},{"c":0.4,"h":0.4,"l":0.3901,"n":8,"o":0.3901,"t":"2026-10-13T13:15:00Z","v":4500,"vw":0.396276},{"c":0.3738,"h":0.3979,"l":0.373,"n":760,"o":0.3979,"t":"2026-10-13T13:30:00Z","v":681446,"vw":0.382672},{"c":0.3652,"h":0.3745,"l":0.3633,"n":866,"o":0.3731,"t":"2026-10-13T13:45:00Z","v":924993,"vw":0.367427},{"c":0.3709,"h":0.3777,"l":0.3651,"n":1034,"o":0.3669,"t":"2026-10-13T14:00:00Z","v":860647,"vw":0.37112},{"c":0.3702,"h":0.3756,"l":0.37,"n":434,"o":0.3719,"t":"2026-10-13T14:15:00Z","v":189225,"vw":0.372078},{"c":0.3728,"h":0.3749,"l":0.3702,"n":483,"o":0.3716,"t":"2026-10-13T14:30:00Z","v":314577,"vw":0.372593},{"c":0.3671,"h":0.3746,"l":0.365,"n":940,"o":0.3732,"t":"2026-10-13T14:45:00Z","v":660678,"vw":0.367389},{"c":0.3693,"h":0.37,"l":0.3652,"n":518,"o":0.3659,"t":"2026-10-13T15:00:00Z","v":445067,"vw":0.366781},{"c":0.369,"h":0.3698,"l":0.3665,"n":347,"o":0.3693,"t":"2026-10-13T15:15:00Z","v":135210,"vw":0.367835},{"c":0.3668,"h":0.3691,"l":0.3666,"n":370,"o":0.369,"t":"2026-10-13T15:30:00Z","v":202941,"vw":0.366886},{"c":0.3677,"h":0.3688,"l":0.3656,"n":578,"o":0.3668,"t":"2026-10-13T15:45:00Z","v":273353,"vw":0.367038},{"c":0.3717,"h":0.3762,"l":0.3677,"n":791,"o":0.3679,"t":"2026-10-13T16:00:00Z","v":565772,"vw":0.372647},{"c":0.3715,"h":0.3741,"l":0.3715,"n":452,"o":0.3717,"t":"2026-10-13T16:15:00Z","v":326018,"vw":0.372096},{"c":0.3802,"h":0.3802,"l":0.3703,"n":947,"o":0.3715,"t":"2026-10-13T16:30:00Z","v":587346,"vw":0.376124},{"c":0.3755,"h":0.3815,"l":0.3751,"n":970,"o":0.38,"t":"2026-10-13T16:45:00Z","v":1032049,"vw":0.37929},{"c":0.3701,"h":0.377,"l":0.3701,"n":462,"o":0.3754,"t":"2026-10-13T17:00:00Z","v":134318,"vw":0.374084},{"c":0.3715,"h":0.374,"l":0.37,"n":447,"o":0.3701,"t":"2026-10-13T17:15:00Z","v":145045,"vw":0.370939},{"c":0.3744,"h":0.377,"l":0.3713,"n":480,"o":0.3715,"t":"2026-10-13T17:30:00Z","v":349829,"vw":0.373009},{"c":0.3716,"h":0.3745,"l":0.3714,"n":639,"o":0.3745,"t":"2026-10-13T17:45:00Z","v":722758,"vw":0.373323},{"c":0.3722,"h":0.3749,"l":0.37,"n":493,"o":0.3715,"t":"2026-10-13T18:00:00Z","v":162500,"vw":0.371868},{"c":0.3718,"h":0.3731,"l":0.3715,"n":594,"o":0.3722,"t":"2026-10-13T18:15:00Z","v":440747,"vw":0.372464},{"c":0.3686,"h":0.373,"l":0.3681,"n":606,"o":0.3727,"t":"2026-10-13T18:30:00Z","v":526428,"vw":0.370755},{"c":0.3659,"h":0.369,"l":0.3658,"n":760,"o":0.3683,"t":"2026-10-13T18:45:00Z","v":505386,"vw":0.367809},{"c":0.3659,"h":0.3698,"l":0.3658,"n":815,"o":0.3658,"t":"2026-10-13T19:00:00Z","v":630685,"vw":0.367085},{"c":0.3643,"h":0.3671,"l":0.364,"n":426,"o":0.3659,"t":"2026-10-13T19:15:00Z","v":239152,"vw":0.365974},{"c":0.3626,"h":0.3658,"l":0.3624,"n":849,"o":0.3644,"t":"2026-10-13T19:30:00Z","v":428190,"vw":0.363976},{"c":0.3585,"h":0.3626,"l":0.3555,"n":1320,"o":0.3626,"t":"2026-10-13T19:45:00Z","v":598829,"vw":0.35999},{"c":0.365,"h":0.365,"l":0.3589,"n":11,"o":0.3589,"t":"2026-10-13T20:00:00Z","v":89296,"vw":0.359215},{"c":0.3642,"h":0.3649,"l":0.3642,"n":4,"o":0.3649,"t":"2026-10-13T20:15:00Z","v":1688,"vw":0.364475},{"c":0.3523,"h":0.3607,"l":0.3523,"n":4,"o":0.3607,"t":"2026-10-13T20:30:00Z","v":1800,"vw":0.35881},{"c":0.365,"h":0.365,"l":0.363,"n":8,"o":0.363,"t":"2026-10-13T20:45:00Z","v":36722,"vw":0.364918},{"c":0.36,"h":0.3668,"l":0.36,"n":13,"o":0.3667,"t":"2026-10-13T21:00:00Z","v":70686,"vw":0.364782},{"c":0.3665,"h":0.3665,"l":0.3665,"n":1,"o":0.3665,"t":"2026-10-13T21:15:00Z","v":272,"vw":0.3665},{"c":0.3665,"h":0.3665,"l":0.3665,"n":2,"o":0.3665,"t":"2026-10-13T21:30:00Z","v":325,"vw":0.3665},{"c":0.3601,"h":0.3602,"l":0.3601,"n":2,"o":0.3602,"t":"2026-10-13T21:45:00Z","v":1914,"vw":0.360116},{"c":0.36,"h":0.36,"l":0.36,"n":1,"o":0.36,"t":"2026-10-13T22:15:00Z","v":5600,"vw":0.36},{"c":0.3633,"h":0.3633,"l":0.3633,"n":2,"o":0.3633,"t":"2026-10-13T22:30:00Z","v":104,"vw":0.3633},{"c":0.3665,"h":0.3665,"l":0.3665,"n":2,"o":0.3665,"t":"2026-10-13T22:45:00Z","v":414,"vw":0.3665},{"c":0.365,"h":0.365,"l":0.365,"n":1,"o":0.365,"t":"2026-10-13T23:00:00Z","v":500,"vw":0.365},{"c":0.3665,"h":0.3665,"l":0.3664,"n":4,"o":0.3665,"t":"2026-10-13T23:15:00Z","v":1247,"vw":0.366492},{"c":0.3664,"h":0.3664,"l":0.3664,"n":1,"o":0.3664,"t":"2026-10-13T23:30:00Z","v":796,"vw":0.3664},{"c":0.3662,"h":0.3662,"l":0.365,"n":7,"o":0.365,"t":"2026-10-13T23:45:00Z","v":13300,"vw":0.365539},{"c":0.3662,"h":0.3662,"l":0.3593,"n":10,"o":0.3662,"t":"2026-10-14T08:00:00Z","v":937,"vw":0.361306},{"c":0.38,"h":0.38,"l":0.38,"n":3,"o":0.38,"t":"2026-10-14T10:15:00Z","v":126,"vw":0.38},{"c":0.3785,"h":0.38,"l":0.3695,"n":3,"o":0.38,"t":"2026-10-14T10:45:00Z","v":1750,"vw":0.377682},{"c":0.363,"h":0.3665,"l":0.363,"n":6,"o":0.3665,"t":"2026-10-14T11:00:00Z","v":313,"vw":0.364659},{"c":0.365,"h":0.365,"l":0.365,"n":1,"o":0.365,"t":"2026-10-14T11:15:00Z","v":10000,"vw":0.365},{"c":0.3631,"h":0.3631,"l":0.363,"n":7,"o":0.3631,"t":"2026-10-14T11:30:00Z","v":3525,"vw":0.363082},{"c":0.3632,"h":0.3632,"l":0.361,"n":11,"o":0.3632,"t":"2026-10-14T11:45:00Z","v":8442,"vw":0.363074},{"c":0.3659,"h":0.3659,"l":0.361,"n":7,"o":0.3614,"t":"2026-10-14T12:00:00Z","v":1679,"vw":0.363211},{"c":0.361,"h":0.3665,"l":0.361,"n":6,"o":0.3665,"t":"2026-10-14T12:15:00Z","v":4762,"vw":0.361834},{"c":0.361,"h":0.361,"l":0.361,"n":3,"o":0.361,"t":"2026-10-14T12:30:00Z","v":3120,"vw":0.361},{"c":0.3668,"h":0.3668,"l":0.361,"n":4,"o":0.3665,"t":"2026-10-14T12:45:00Z","v":10336,"vw":0.361725},{"c":0.3668,"h":0.3668,"l":0.3667,"n":2,"o":0.3667,"t":"2026-10-14T13:00:00Z","v":868,"vw":0.366771},{"c":0.361,"h":0.3668,"l":0.3588,"n":22,"o":0.3668,"t":"2026-10-14T13:15:00Z","v":28927,"vw":0.365715},{"c":0.3472,"h":0.3634,"l":0.337,"n":1206,"o":0.3634,"t":"2026-10-14T13:30:00Z","v":1188729,"vw":0.341837},{"c":0.3471,"h":0.3584,"l":0.345,"n":623,"o":0.3454,"t":"2026-10-14T13:45:00Z","v":470079,"vw":0.349418},{"c":0.3447,"h":0.3481,"l":0.3426,"n":373,"o":0.3481,"t":"2026-10-14T14:00:00Z","v":268311,"vw":0.344891},{"c":0.3525,"h":0.3548,"l":0.3438,"n":247,"o":0.3459,"t":"2026-10-14T14:15:00Z","v":141937,"vw":0.348972},{"c":0.3705,"h":0.3708,"l":0.3525,"n":723,"o":0.3547,"t":"2026-10-14T14:30:00Z","v":595741,"vw":0.363499},{"c":0.3758,"h":0.3791,"l":0.3695,"n":736,"o":0.3703,"t":"2026-10-14T14:45:00Z","v":292373,"vw":0.373899},{"c":0.3676,"h":0.3778,"l":0.3601,"n":504,"o":0.3764,"t":"2026-10-14T15:00:00Z","v":153216,"vw":0.370375},{"c":0.3692,"h":0.3735,"l":0.3602,"n":430,"o":0.3639,"t":"2026-10-14T15:15:00Z","v":196112,"vw":0.369373},{"c":0.3635,"h":0.3692,"l":0.3635,"n":354,"o":0.3692,"t":"2026-10-14T15:30:00Z","v":72649,"vw":0.364869},{"c":0.3662,"h":0.3688,"l":0.3636,"n":381,"o":0.3636,"t":"2026-10-14T15:45:00Z","v":78713,"vw":0.365816},{"c":0.36,"h":0.3702,"l":0.36,"n":438,"o":0.3662,"t":"2026-10-14T16:00:00Z","v":149462,"vw":0.365283},{"c":0.3566,"h":0.3638,"l":0.3556,"n":481,"o":0.36,"t":"2026-10-14T16:15:00Z","v":174217,"vw":0.360853},{"c":0.3584,"h":0.3594,"l":0.3551,"n":228,"o":0.3563,"t":"2026-10-14T16:30:00Z","v":87286,"vw":0.357562},{"c":0.3619,"h":0.3635,"l":0.3571,"n":428,"o":0.3584,"t":"2026-10-14T16:45:00Z","v":131017,"vw":0.360202},{"c":0.3602,"h":0.362,"l":0.3594,"n":215,"o":0.3619,"t":"2026-10-14T17:00:00Z","v":36932,"vw":0.361027},{"c":0.3609,"h":0.362,"l":0.3598,"n":308,"o":0.3601,"t":"2026-10-14T17:15:00Z","v":76992,"vw":0.360364},{"c":0.3612,"h":0.3635,"l":0.3591,"n":205,"o":0.361,"t":"2026-10-14T17:30:00Z","v":56491,"vw":0.360112},{"c":0.3602,"h":0.3612,"l":0.3591,"n":119,"o":0.3602,"t":"2026-10-14T17:45:00Z","v":25632,"vw":0.360239},{"c":0.3591,"h":0.3611,"l":0.359,"n":207,"o":0.3602,"t":"2026-10-14T18:00:00Z","v":71277,"vw":0.35914},{"c":0.3625,"h":0.3629,"l":0.359,"n":262,"o":0.359,"t":"2026-10-14T18:15:00Z","v":68356,"vw":0.360065},{"c":0.3565,"h":0.363,"l":0.3552,"n":251,"o":0.3625,"t":"2026-10-14T18:30:00Z","v":135616,"vw":0.358869},{"c":0.3529,"h":0.3579,"l":0.3529,"n":286,"o":0.3565,"t":"2026-10-14T18:45:00Z","v":83925,"vw":0.356859},{"c":0.3551,"h":0.356,"l":0.352,"n":381,"o":0.3534,"t":"2026-10-14T19:00:00Z","v":121682,"vw":0.354477},{"c":0.3562,"h":0.3584,"l":0.3534,"n":282,"o":0.3552,"t":"2026-10-14T19:15:00Z","v":67039,"vw":0.356382},{"c":0.3535,"h":0.3571,"l":0.3534,"n":380,"o":0.3563,"t":"2026-10-14T19:30:00Z","v":190394,"vw":0.355863},{"c":0.3544,"h":0.3587,"l":0.3513,"n":962,"o":0.3535,"t":"2026-10-14T19:45:00Z","v":322153,"vw":0.355215},{"c":0.3525,"h":0.3541,"l":0.3525,"n":8,"o":0.3541,"t":"2026-10-14T20:00:00Z","v":58636,"vw":0.354058},{"c":0.3792,"h":0.3792,"l":0.359,"n":4,"o":0.3601,"t":"2026-10-14T20:15:00Z","v":20800,"vw":0.378317},{"c":0.3747,"h":0.3747,"l":0.3747,"n":1,"o":0.3747,"t":"2026-10-14T20:30:00Z","v":500,"vw":0.3747},{"c":0.3747,"h":0.3747,"l":0.3747,"n":2,"o":0.3747,"t":"2026-10-14T21:00:00Z","v":649,"vw":0.3747},{"c":0.365,"h":0.3701,"l":0.365,"n":3,"o":0.3701,"t":"2026-10-14T21:15:00Z","v":550,"vw":0.366593},{"c":0.3701,"h":0.3701,"l":0.3693,"n":3,"o":0.3693,"t":"2026-10-14T21:30:00Z","v":1473,"vw":0.369409},{"c":0.365,"h":0.3701,"l":0.365,"n":3,"o":0.3701,"t":"2026-10-14T21:45:00Z","v":3960,"vw":0.368163},{"c":0.367,"h":0.367,"l":0.365,"n":3,"o":0.365,"t":"2026-10-14T22:15:00Z","v":7630,"vw":0.365525},{"c":0.365,"h":0.365,"l":0.365,"n":1,"o":0.365,"t":"2026-10-14T22:45:00Z","v":100,"vw":0.365},{"c":0.3663,"h":0.3663,"l":0.3663,"n":1,"o":0.3663,"t":"2026-10-14T23:00:00Z","v":1300,"vw":0.3663},{"c":0.3664,"h":0.3664,"l":0.3664,"n":2,"o":0.3664,"t":"2026-10-14T23:15:00Z","v":390,"vw":0.3664},{"c":0.365,"h":0.365,"l":0.365,"n":1,"o":0.365,"t":"2026-10-14T23:30:00Z","v":950,"vw":0.365},{"c":0.3549,"h":0.3549,"l":0.3549,"n":4,"o":0.3549,"t":"2026-10-15T08:00:00Z","v":275,"vw":0.3549},{"c":0.3549,"h":0.3549,"l":0.3549,"n":1,"o":0.3549,"t":"2026-10-15T10:15:00Z","v":112,"vw":0.3549},{"c":0.3663,"h":0.3663,"l":0.3635,"n":3,"o":0.3635,"t":"2026-10-15T11:00:00Z","v":2500,"vw":0.365754},{"c":0.3663,"h":0.3663,"l":0.3619,"n":3,"o":0.363,"t":"2026-10-15T11:15:00Z","v":725,"vw":0.365124},{"c":0.3664,"h":0.3664,"l":0.3619,"n":5,"o":0.3619,"t":"2026-10-15T11:30:00Z","v":2049,"vw":0.364844},{"c":0.3663,"h":0.3663,"l":0.3663,"n":2,"o":0.3663,"t":"2026-10-15T11:45:00Z","v":2000,"vw":0.3663},{"c":0.3663,"h":0.37,"l":0.3619,"n":30,"o":0.3664,"t":"2026-10-15T12:00:00Z","v":16335,"vw":0.366133},{"c":0.3663,"h":0.3664,"l":0.365702,"n":17,"o":0.365702,"t":"2026-10-15T12:15:00Z","v":21600,"vw":0.366249},{"c":0.365,"h":0.3664,"l":0.365,"n":8,"o":0.3664,"t":"2026-10-15T12:30:00Z","v":3646,"vw":0.365424},{"c":0.36595,"h":0.366,"l":0.365,"n":4,"o":0.365,"t":"2026-10-15T12:45:00Z","v":1382,"vw":0.365821},{"c":0.3659,"h":0.366,"l":0.3656,"n":11,"o":0.366,"t":"2026-10-15T13:00:00Z","v":23394,"vw":0.365935},{"c":0.3659,"h":0.366,"l":0.3659,"n":9,"o":0.366,"t":"2026-10-15T13:15:00Z","v":5384,"vw":0.365913},{"c":0.3651,"h":0.3664,"l":0.3512,"n":617,"o":0.36565,"t":"2026-10-15T13:30:00Z","v":330102,"vw":0.358955},{"c":0.368331,"h":0.3724,"l":0.3601,"n":740,"o":0.3651,"t":"2026-10-15T13:45:00Z","v":297740,"vw":0.369265},{"c":0.3898,"h":0.39,"l":0.36845,"n":1214,"o":0.36845,"t":"2026-10-15T14:00:00Z","v":616284,"vw":0.382754},{"c":0.3897,"h":0.4045,"l":0.3815,"n":1435,"o":0.3898,"t":"2026-10-15T14:15:00Z","v":1090390,"vw":0.39467},{"c":0.4043,"h":0.4044,"l":0.389649,"n":1212,"o":0.389649,"t":"2026-10-15T14:30:00Z","v":705386,"vw":0.396416},{"c":0.4148,"h":0.43,"l":0.4039,"n":6521,"o":0.4041,"t":"2026-10-15T14:45:00Z","v":3947281,"vw":0.417433},{"c":0.41065,"h":0.4161,"l":0.405801,"n":1770,"o":0.412,"t":"2026-10-15T15:00:00Z","v":1341982,"vw":0.410611},{"c":0.4085,"h":0.4144,"l":0.406,"n":1066,"o":0.41065,"t":"2026-10-15T15:15:00Z","v":626569,"vw":0.411105},{"c":0.4194,"h":0.4246,"l":0.4084,"n":1507,"o":0.4091,"t":"2026-10-15T15:30:00Z","v":972297,"vw":0.418821},{"c":0.422,"h":0.4242,"l":0.4153,"n":825,"o":0.4194,"t":"2026-10-15T15:45:00Z","v":645194,"vw":0.420695},{"c":0.42335,"h":0.4297,"l":0.42,"n":1185,"o":0.4222,"t":"2026-10-15T16:00:00Z","v":666056,"vw":0.424865},{"c":0.427,"h":0.4303,"l":0.4229,"n":927,"o":0.42379,"t":"2026-10-15T16:15:00Z","v":579607,"vw":0.424947},{"c":0.4312,"h":0.4322,"l":0.42715,"n":1376,"o":0.4277,"t":"2026-10-15T16:30:00Z","v":630292,"vw":0.430148},{"c":0.4339,"h":0.4366,"l":0.430001,"n":899,"o":0.4306,"t":"2026-10-15T16:45:00Z","v":406504,"vw":0.433966},{"c":0.425,"h":0.4341,"l":0.42,"n":1230,"o":0.434,"t":"2026-10-15T17:00:00Z","v":793440,"vw":0.428987},{"c":0.4168,"h":0.4262,"l":0.41,"n":804,"o":0.4251,"t":"2026-10-15T17:15:00Z","v":618351,"vw":0.419835},{"c":0.4041,"h":0.4168,"l":0.4039,"n":1129,"o":0.4142,"t":"2026-10-15T17:30:00Z","v":1163848,"vw":0.410468},{"c":0.3938,"h":0.4061,"l":0.3917,"n":1486,"o":0.4047,"t":"2026-10-15T17:45:00Z","v":627506,"vw":0.400028},{"c":0.376,"h":0.3985,"l":0.376,"n":829,"o":0.3958,"t":"2026-10-15T18:00:00Z","v":726323,"vw":0.385746},{"c":0.3802,"h":0.3874,"l":0.375,"n":1139,"o":0.3751,"t":"2026-10-15T18:15:00Z","v":609356,"vw":0.381099},{"c":0.3808,"h":0.3849,"l":0.38,"n":697,"o":0.38025,"t":"2026-10-15T18:30:00Z","v":218982,"vw":0.382414},{"c":0.3848,"h":0.3854,"l":0.3805,"n":1486,"o":0.38105,"t":"2026-10-15T18:45:00Z","v":367726,"vw":0.384476},{"c":0.3965,"h":0.399,"l":0.3847,"n":1128,"o":0.3847,"t":"2026-10-15T19:00:00Z","v":840364,"vw":0.394648},{"c":0.3927,"h":0.39999,"l":0.3911,"n":574,"o":0.3965,"t":"2026-10-15T19:15:00Z","v":257915,"vw":0.397076},{"c":0.4103,"h":0.419755,"l":0.3913,"n":871,"o":0.3922,"t":"2026-10-15T19:30:00Z","v":370169,"vw":0.40134},{"c":0.4378,"h":0.4456,"l":0.4103,"n":1943,"o":0.41385,"t":"2026-10-15T19:45:00Z","v":977136,"vw":0.432711},{"c":0.43,"h":0.4399,"l":0.4016,"n":118,"o":0.4395,"t":"2026-10-15T20:00:00Z","v":146375,"vw":0.430299},{"c":0.4375,"h":0.4392,"l":0.43,"n":26,"o":0.4392,"t":"2026-10-15T20:15:00Z","v":19286,"vw":0.435456},{"c":0.4374,"h":0.4375,"l":0.43,"n":27,"o":0.4375,"t":"2026-10-15T20:30:00Z","v":10512,"vw":0.432228},{"c":0.43,"h":0.43,"l":0.43,"n":11,"o":0.43,"t":"2026-10-15T20:45:00Z","v":12823,"vw":0.43},{"c":0.432,"h":0.4375,"l":0.43,"n":16,"o":0.4375,"t":"2026-10-15T21:00:00Z","v":7099,"vw":0.435982},{"c":0.44,"h":0.44,"l":0.4301,"n":28,"o":0.4321,"t":"2026-10-15T21:15:00Z","v":26497,"vw":0.438915},{"c":0.4351,"h":0.45,"l":0.435,"n":41,"o":0.44,"t":"2026-10-15T21:30:00Z","v":7378,"vw":0.439194},{"c":0.4386,"h":0.44,"l":0.43,"n":19,"o":0.435,"t":"2026-10-15T21:45:00Z","v":12997,"vw":0.430654},{"c":0.44,"h":0.44,"l":0.431,"n":10,"o":0.4386,"t":"2026-10-15T22:00:00Z","v":6927,"vw":0.438088},{"c":0.4395,"h":0.4399,"l":0.439,"n":4,"o":0.4399,"t":"2026-10-15T22:15:00Z","v":1000,"vw":0.43957},{"c":0.43,"h":0.439,"l":0.423,"n":30,"o":0.439,"t":"2026-10-15T22:30:00Z","v":16324,"vw":0.426641},{"c":0.4383,"h":0.4383,"l":0.43,"n":5,"o":0.43,"t":"2026-10-15T22:45:00Z","v":2480,"vw":0.430845},{"c":0.43,"h":0.431,"l":0.43,"n":9,"o":0.43,"t":"2026-10-15T23:15:00Z","v":6216,"vw":0.430388},{"c":0.4301,"h":0.4301,"l":0.4301,"n":3,"o":0.4301,"t":"2026-10-15T23:30:00Z","v":1746,"vw":0.4301},{"c":0.439,"h":0.439,"l":0.4303,"n":3,"o":0.4303,"t":"2026-10-15T23:45:00Z","v":1670,"vw":0.43826},{"c":0.45,"h":0.4687,"l":0.4395,"n":32,"o":0.44,"t":"2026-10-16T08:00:00Z","v":19552,"vw":0.449991},{"c":0.461,"h":0.461,"l":0.461,"n":2,"o":0.461,"t":"2026-10-16T08:15:00Z","v":2387,"vw":0.461},{"c":0.4532,"h":0.4532,"l":0.4405,"n":2,"o":0.4405,"t":"2026-10-16T08:30:00Z","v":511,"vw":0.445968},{"c":0.4317,"h":0.4317,"l":0.4317,"n":1,"o":0.4317,"t":"2026-10-16T08:45:00Z","v":101,"vw":0.4317},{"c":0.4405,"h":0.4405,"l":0.4405,"n":1,"o":0.4405,"t":"2026-10-16T09:00:00Z","v":100,"vw":0.4405},{"c":0.4609,"h":0.4609,"l":0.4609,"n":4,"o":0.4609,"t":"2026-10-16T09:15:00Z","v":479,"vw":0.4609},{"c":0.44,"h":0.458,"l":0.44,"n":6,"o":0.4532,"t":"2026-10-16T09:30:00Z","v":2043,"vw":0.447929},{"c":0.44,"h":0.4407,"l":0.44,"n":6,"o":0.4407,"t":"2026-10-16T09:45:00Z","v":4863,"vw":0.440269},{"c":0.4399,"h":0.4399,"l":0.4399,"n":3,"o":0.4399,"t":"2026-10-16T10:00:00Z","v":220,"vw":0.4399},{"c":0.4399,"h":0.4402,"l":0.4399,"n":8,"o":0.44,"t":"2026-10-16T10:15:00Z","v":6576,"vw":0.439945},{"c":0.4405,"h":0.4405,"l":0.4316,"n":2,"o":0.4316,"t":"2026-10-16T10:30:00Z","v":430,"vw":0.43574},{"c":0.4436,"h":0.4436,"l":0.4405,"n":8,"o":0.4422,"t":"2026-10-16T11:00:00Z","v":50528,"vw":0.443221},{"c":0.44,"h":0.4436,"l":0.44,"n":12,"o":0.4436,"t":"2026-10-16T11:15:00Z","v":2586,"vw":0.442334},{"c":0.4436,"h":0.4436,"l":0.4406,"n":8,"o":0.4435,"t":"2026-10-16T11:30:00Z","v":1137,"vw":0.443204},{"c":0.4436,"h":0.4436,"l":0.4405,"n":5,"o":0.4405,"t":"2026-10-16T11:45:00Z","v":981,"vw":0.441074},{"c":0.4436,"h":0.4436,"l":0.44,"n":2,"o":0.44,"t":"2026-10-16T12:00:00Z","v":1300,"vw":0.440831},{"c":0.4432,"h":0.4436,"l":0.44,"n":11,"o":0.4434,"t":"2026-10-16T12:15:00Z","v":5351,"vw":0.440829},{"c":0.4476,"h":0.4476,"l":0.4401,"n":21,"o":0.4432,"t":"2026-10-16T12:30:00Z","v":12194,"vw":0.443038},{"c":0.4401,"h":0.4475,"l":0.4401,"n":7,"o":0.4475,"t":"2026-10-16T12:45:00Z","v":3700,"vw":0.442615},{"c":0.4484,"h":0.4484,"l":0.4401,"n":19,"o":0.4476,"t":"2026-10-16T13:00:00Z","v":62136,"vw":0.44081},{"c":0.45,"h":0.45,"l":0.4411,"n":19,"o":0.445,"t":"2026-10-16T13:15:00Z","v":9417,"vw":0.448649},{"c":0.4333,"h":0.4531,"l":0.428,"n":606,"o":0.45,"t":"2026-10-16T13:30:00Z","v":550412,"vw":0.444065},{"c":0.4303,"h":0.4349,"l":0.4262,"n":341,"o":0.4333,"t":"2026-10-16T13:45:00Z","v":211991,"vw":0.431236},{"c":0.4357,"h":0.4541,"l":0.4301,"n":705,"o":0.4303,"t":"2026-10-16T14:00:00Z","v":291678,"vw":0.441738},{"c":0.4405,"h":0.4443,"l":0.4336,"n":369,"o":0.4357,"t":"2026-10-16T14:15:00Z","v":135451,"vw":0.441093},{"c":0.4554,"h":0.4555,"l":0.4406,"n":602,"o":0.4408,"t":"2026-10-16T14:30:00Z","v":363327,"vw":0.448099},{"c":0.445,"h":0.4571,"l":0.4406,"n":574,"o":0.455,"t":"2026-10-16T14:45:00Z","v":323646,"vw":0.450174},{"c":0.447,"h":0.4494,"l":0.44,"n":391,"o":0.446,"t":"2026-10-16T15:00:00Z","v":253398,"vw":0.443524},{"c":0.459,"h":0.4597,"l":0.4439,"n":808,"o":0.4452,"t":"2026-10-16T15:15:00Z","v":317728,"vw":0.454009},{"c":0.4504,"h":0.4586,"l":0.4453,"n":580,"o":0.4585,"t":"2026-10-16T15:30:00Z","v":198033,"vw":0.451346},{"c":0.4471,"h":0.4495,"l":0.4463,"n":270,"o":0.4495,"t":"2026-10-16T15:45:00Z","v":89819,"vw":0.448152},{"c":0.4454,"h":0.4477,"l":0.4438,"n":340,"o":0.4471,"t":"2026-10-16T16:00:00Z","v":112268,"vw":0.445517},{"c":0.443,"h":0.4466,"l":0.4333,"n":521,"o":0.4452,"t":"2026-10-16T16:15:00Z","v":286888,"vw":0.441813},{"c":0.4382,"h":0.446,"l":0.4355,"n":153,"o":0.4403,"t":"2026-10-16T16:30:00Z","v":93667,"vw":0.439523},{"c":0.4457,"h":0.446,"l":0.4382,"n":289,"o":0.4382,"t":"2026-10-16T16:45:00Z","v":85758,"vw":0.442795},{"c":0.4388,"h":0.4458,"l":0.4371,"n":278,"o":0.4457,"t":"2026-10-16T17:00:00Z","v":167652,"vw":0.439879},{"c":0.441,"h":0.441,"l":0.4345,"n":335,"o":0.4389,"t":"2026-10-16T17:15:00Z","v":263143,"vw":0.435599},{"c":0.4399,"h":0.442,"l":0.4399,"n":179,"o":0.442,"t":"2026-10-16T17:30:00Z","v":54891,"vw":0.440244},{"c":0.4415,"h":0.4423,"l":0.4399,"n":232,"o":0.4399,"t":"2026-10-16T17:45:00Z","v":109918,"vw":0.440465},{"c":0.4404,"h":0.4415,"l":0.4323,"n":244,"o":0.4415,"t":"2026-10-16T18:00:00Z","v":121493,"vw":0.437375},{"c":0.4302,"h":0.4408,"l":0.43,"n":319,"o":0.4404,"t":"2026-10-16T18:15:00Z","v":190637,"vw":0.432423},{"c":0.4364,"h":0.4402,"l":0.43,"n":622,"o":0.4301,"t":"2026-10-16T18:30:00Z","v":248330,"vw":0.434988},{"c":0.4366,"h":0.4366,"l":0.4335,"n":260,"o":0.4349,"t":"2026-10-16T18:45:00Z","v":56590,"vw":0.434955},{"c":0.4371,"h":0.44,"l":0.4343,"n":242,"o":0.436,"t":"2026-10-16T19:00:00Z","v":170526,"vw":0.434968},{"c":0.4364,"h":0.4433,"l":0.4356,"n":220,"o":0.4385,"t":"2026-10-16T19:15:00Z","v":98297,"vw":0.43944},{"c":0.4316,"h":0.4364,"l":0.4305,"n":633,"o":0.4364,"t":"2026-10-16T19:30:00Z","v":371676,"vw":0.433589},{"c":0.4239,"h":0.4317,"l":0.4201,"n":1206,"o":0.4316,"t":"2026-10-16T19:45:00Z","v":419430,"vw":0.427234},{"c":0.4582,"h":0.4583,"l":0.42,"n":20,"o":0.429,"t":"2026-10-16T20:00:00Z","v":165964,"vw":0.429993},{"c":0.4492,"h":0.4492,"l":0.4473,"n":5,"o":0.4473,"t":"2026-10-16T20:15:00Z","v":460,"vw":0.447715},{"c":0.4491,"h":0.4491,"l":0.4491,"n":1,"o":0.4491,"t":"2026-10-16T20:45:00Z","v":500,"vw":0.4491},{"c":0.425,"h":0.4583,"l":0.425,"n":32,"o":0.4299,"t":"2026-10-16T21:00:00Z","v":16362,"vw":0.448153},{"c":0.42,"h":0.42,"l":0.42,"n":2,"o":0.42,"t":"2026-10-16T21:15:00Z","v":400,"vw":0.42},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-16T21:30:00Z","v":200,"vw":0.42},{"c":0.4284,"h":0.4284,"l":0.4284,"n":1,"o":0.4284,"t":"2026-10-16T21:45:00Z","v":285,"vw":0.4284},{"c":0.4425,"h":0.4425,"l":0.4424,"n":3,"o":0.4424,"t":"2026-10-16T22:15:00Z","v":2000,"vw":0.44245},{"c":0.4488,"h":0.4489,"l":0.4488,"n":9,"o":0.4489,"t":"2026-10-16T22:30:00Z","v":3873,"vw":0.448877},{"c":0.446,"h":0.446,"l":0.445,"n":4,"o":0.446,"t":"2026-10-16T22:45:00Z","v":970,"vw":0.445691},{"c":0.445,"h":0.445,"l":0.445,"n":1,"o":0.445,"t":"2026-10-16T23:00:00Z","v":200,"vw":0.445},{"c":0.4369,"h":0.445,"l":0.4369,"n":5,"o":0.445,"t":"2026-10-16T23:15:00Z","v":310,"vw":0.440298},{"c":0.4299,"h":0.4299,"l":0.4299,"n":1,"o":0.4299,"t":"2026-10-16T23:30:00Z","v":1000,"vw":0.4299},{"c":0.4288,"h":0.4288,"l":0.4288,"n":1,"o":0.4288,"t":"2026-10-16T23:45:00Z","v":500,"vw":0.4288},{"c":0.4345,"h":0.4345,"l":0.4146,"n":4,"o":0.4146,"t":"2026-10-19T08:00:00Z","v":431,"vw":0.423241},{"c":0.4446,"h":0.4446,"l":0.444,"n":2,"o":0.444,"t":"2026-10-19T08:30:00Z","v":775,"vw":0.444393},{"c":0.455,"h":0.455,"l":0.454,"n":3,"o":0.454,"t":"2026-10-19T08:45:00Z","v":12539,"vw":0.454979},{"c":0.4487,"h":0.4487,"l":0.4487,"n":1,"o":0.4487,"t":"2026-10-19T09:15:00Z","v":137,"vw":0.4487},{"c":0.4534,"h":0.4534,"l":0.431,"n":4,"o":0.4534,"t":"2026-10-19T09:30:00Z","v":1568,"vw":0.443262},{"c":0.4417,"h":0.4417,"l":0.4417,"n":3,"o":0.4417,"t":"2026-10-19T10:00:00Z","v":408,"vw":0.4417},{"c":0.4319,"h":0.432,"l":0.431,"n":6,"o":0.432,"t":"2026-10-19T10:45:00Z","v":1281,"vw":0.431445},{"c":0.4533,"h":0.4533,"l":0.44,"n":3,"o":0.45,"t":"2026-10-19T11:00:00Z","v":10293,"vw":0.453019},{"c":0.4506,"h":0.4511,"l":0.4336,"n":15,"o":0.4511,"t":"2026-10-19T11:15:00Z","v":10305,"vw":0.449638},{"c":0.4471,"h":0.4493,"l":0.447,"n":4,"o":0.4493,"t":"2026-10-19T11:30:00Z","v":1300,"vw":0.447585},{"c":0.4396,"h":0.4493,"l":0.4396,"n":7,"o":0.4493,"t":"2026-10-19T12:00:00Z","v":3700,"vw":0.448222},{"c":0.4396,"h":0.4419,"l":0.4396,"n":4,"o":0.4419,"t":"2026-10-19T12:15:00Z","v":835,"vw":0.440978},{"c":0.4386,"h":0.4478,"l":0.43,"n":5,"o":0.4478,"t":"2026-10-19T12:30:00Z","v":1559,"vw":0.432031},{"c":0.4376,"h":0.4475,"l":0.4375,"n":12,"o":0.4457,"t":"2026-10-19T12:45:00Z","v":1928,"vw":0.442041},{"c":0.4317,"h":0.4463,"l":0.431,"n":29,"o":0.4376,"t":"2026-10-19T13:00:00Z","v":9477,"vw":0.43414},{"c":0.43,"h":0.4474,"l":0.43,"n":2,"o":0.4474,"t":"2026-10-19T13:15:00Z","v":610,"vw":0.443806},{"c":0.421,"h":0.4393,"l":0.421,"n":450,"o":0.4284,"t":"2026-10-19T13:30:00Z","v":257960,"vw":0.432809},{"c":0.4151,"h":0.427,"l":0.4102,"n":551,"o":0.4208,"t":"2026-10-19T13:45:00Z","v":404931,"vw":0.417257},{"c":0.4249,"h":0.4279,"l":0.4153,"n":648,"o":0.416,"t":"2026-10-19T14:00:00Z","v":185076,"vw":0.422211},{"c":0.4209,"h":0.43,"l":0.42,"n":650,"o":0.425,"t":"2026-10-19T14:15:00Z","v":132028,"vw":0.423963},{"c":0.4123,"h":0.421,"l":0.4102,"n":449,"o":0.421,"t":"2026-10-19T14:30:00Z","v":221890,"vw":0.413669},{"c":0.405,"h":0.4127,"l":0.4025,"n":975,"o":0.4121,"t":"2026-10-19T14:45:00Z","v":365319,"vw":0.407766},{"c":0.4032,"h":0.4099,"l":0.4029,"n":312,"o":0.405,"t":"2026-10-19T15:00:00Z","v":138190,"vw":0.404169},{"c":0.3945,"h":0.4032,"l":0.3913,"n":862,"o":0.4031,"t":"2026-10-19T15:15:00Z","v":426906,"vw":0.396595},{"c":0.3935,"h":0.3979,"l":0.3929,"n":290,"o":0.396,"t":"2026-10-19T15:30:00Z","v":104004,"vw":0.394497},{"c":0.3964,"h":0.3978,"l":0.3929,"n":425,"o":0.3953,"t":"2026-10-19T15:45:00Z","v":147873,"vw":0.395499},{"c":0.4035,"h":0.4073,"l":0.3952,"n":832,"o":0.3964,"t":"2026-10-19T16:00:00Z","v":366693,"vw":0.402766},{"c":0.402,"h":0.4035,"l":0.4012,"n":130,"o":0.4035,"t":"2026-10-19T16:15:00Z","v":39312,"vw":0.401904},{"c":0.4043,"h":0.4078,"l":0.402,"n":124,"o":0.402,"t":"2026-10-19T16:30:00Z","v":65605,"vw":0.404501},{"c":0.4009,"h":0.4043,"l":0.4007,"n":139,"o":0.4043,"t":"2026-10-19T16:45:00Z","v":76916,"vw":0.403838},{"c":0.4004,"h":0.4018,"l":0.4001,"n":104,"o":0.4006,"t":"2026-10-19T17:00:00Z","v":18349,"vw":0.401151},{"c":0.4027,"h":0.4049,"l":0.4003,"n":177,"o":0.4004,"t":"2026-10-19T17:15:00Z","v":128587,"vw":0.403255},{"c":0.4001,"h":0.4035,"l":0.4,"n":117,"o":0.4035,"t":"2026-10-19T17:30:00Z","v":18503,"vw":0.401952},{"c":0.398,"h":0.4016,"l":0.3965,"n":250,"o":0.4005,"t":"2026-10-19T17:45:00Z","v":106364,"vw":0.399702},{"c":0.4038,"h":0.4047,"l":0.3999,"n":652,"o":0.3999,"t":"2026-10-19T18:00:00Z","v":128443,"vw":0.402827},{"c":0.4039,"h":0.4044,"l":0.4032,"n":282,"o":0.4038,"t":"2026-10-19T18:15:00Z","v":80094,"vw":0.403445},{"c":0.4045,"h":0.4045,"l":0.4034,"n":392,"o":0.4038,"t":"2026-10-19T18:30:00Z","v":121684,"vw":0.403912},{"c":0.4041,"h":0.4045,"l":0.4041,"n":161,"o":0.4044,"t":"2026-10-19T18:45:00Z","v":66518,"vw":0.404261},{"c":0.4043,"h":0.4052,"l":0.4016,"n":341,"o":0.4041,"t":"2026-10-19T19:00:00Z","v":93508,"vw":0.403669},{"c":0.4009,"h":0.4078,"l":0.4009,"n":354,"o":0.4042,"t":"2026-10-19T19:15:00Z","v":64339,"vw":0.404937},{"c":0.3983,"h":0.4075,"l":0.3983,"n":359,"o":0.4042,"t":"2026-10-19T19:30:00Z","v":122140,"vw":0.401608},{"c":0.3931,"h":0.402,"l":0.3931,"n":1471,"o":0.4004,"t":"2026-10-19T19:45:00Z","v":370737,"vw":0.398075},{"c":0.403,"h":0.405,"l":0.3931,"n":19,"o":0.4011,"t":"2026-10-19T20:00:00Z","v":341975,"vw":0.401126},{"c":0.4033,"h":0.4033,"l":0.4033,"n":1,"o":0.4033,"t":"2026-10-19T20:15:00Z","v":400,"vw":0.4033},{"c":0.4032,"h":0.4032,"l":0.3932,"n":11,"o":0.3932,"t":"2026-10-19T20:30:00Z","v":13833,"vw":0.398338},{"c":0.4053,"h":0.4053,"l":0.401,"n":3,"o":0.401,"t":"2026-10-19T20:45:00Z","v":2960,"vw":0.40315},{"c":0.4047,"h":0.4047,"l":0.4047,"n":1,"o":0.4047,"t":"2026-10-19T21:00:00Z","v":148,"vw":0.4047},{"c":0.4011,"h":0.4011,"l":0.4011,"n":1,"o":0.4011,"t":"2026-10-19T21:15:00Z","v":225,"vw":0.4011},{"c":0.4111,"h":0.4111,"l":0.4111,"n":1,"o":0.4111,"t":"2026-10-19T21:30:00Z","v":1999,"vw":0.4111},{"c":0.408,"h":0.41,"l":0.408,"n":5,"o":0.4081,"t":"2026-10-19T21:45:00Z","v":1772,"vw":0.409406},{"c":0.407,"h":0.407,"l":0.407,"n":3,"o":0.407,"t":"2026-10-19T22:15:00Z","v":300,"vw":0.407},{"c":0.4046,"h":0.405,"l":0.4046,"n":2,"o":0.405,"t":"2026-10-19T22:30:00Z","v":5100,"vw":0.404992},{"c":0.39,"h":0.4009,"l":0.39,"n":7,"o":0.4009,"t":"2026-10-19T22:45:00Z","v":11161,"vw":0.395745},{"c":0.39,"h":0.3939,"l":0.39,"n":2,"o":0.3939,"t":"2026-10-19T23:00:00Z","v":342,"vw":0.39276},{"c":0.4011,"h":0.4011,"l":0.4011,"n":3,"o":0.4011,"t":"2026-10-20T08:00:00Z","v":293,"vw":0.4011},{"c":0.4011,"h":0.4011,"l":0.4011,"n":1,"o":0.4011,"t":"2026-10-20T08:45:00Z","v":120,"vw":0.4011},{"c":0.4011,"h":0.4011,"l":0.4011,"n":4,"o":0.4011,"t":"2026-10-20T10:45:00Z","v":7100,"vw":0.4011},{"c":0.4011,"h":0.4015,"l":0.4011,"n":8,"o":0.4011,"t":"2026-10-20T11:00:00Z","v":2792,"vw":0.401188},{"c":0.4012,"h":0.4012,"l":0.4012,"n":1,"o":0.4012,"t":"2026-10-20T11:30:00Z","v":200,"vw":0.4012},{"c":0.4012,"h":0.4012,"l":0.4,"n":6,"o":0.4,"t":"2026-10-20T12:15:00Z","v":2344,"vw":0.401049},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-20T12:30:00Z","v":100,"vw":0.4},{"c":0.4,"h":0.4014,"l":0.4,"n":2,"o":0.4014,"t":"2026-10-20T12:45:00Z","v":2250,"vw":0.400622},{"c":0.4015,"h":0.4015,"l":0.4009,"n":4,"o":0.4015,"t":"2026-10-20T13:00:00Z","v":450,"vw":0.401233},{"c":0.4009,"h":0.4009,"l":0.4009,"n":3,"o":0.4009,"t":"2026-10-20T13:15:00Z","v":200,"vw":0.4009},{"c":0.3969,"h":0.4015,"l":0.39,"n":246,"o":0.3921,"t":"2026-10-20T13:30:00Z","v":134177,"vw":0.397226},{"c":0.4032,"h":0.4051,"l":0.3969,"n":302,"o":0.4011,"t":"2026-10-20T13:45:00Z","v":96939,"vw":0.401992},{"c":0.4022,"h":0.4045,"l":0.4,"n":108,"o":0.4039,"t":"2026-10-20T14:00:00Z","v":79782,"vw":0.402768},{"c":0.3998,"h":0.4036,"l":0.3927,"n":564,"o":0.4022,"t":"2026-10-20T14:15:00Z","v":271960,"vw":0.397507},{"c":0.4045,"h":0.4072,"l":0.3998,"n":329,"o":0.3999,"t":"2026-10-20T14:30:00Z","v":203510,"vw":0.402842},{"c":0.4039,"h":0.4155,"l":0.4014,"n":590,"o":0.4045,"t":"2026-10-20T14:45:00Z","v":633326,"vw":0.408662},{"c":0.4043,"h":0.41,"l":0.398,"n":727,"o":0.4036,"t":"2026-10-20T15:00:00Z","v":420174,"vw":0.404409},{"c":0.4039,"h":0.4095,"l":0.401,"n":511,"o":0.4043,"t":"2026-10-20T15:15:00Z","v":159632,"vw":0.403942},{"c":0.4098,"h":0.41,"l":0.4037,"n":243,"o":0.404,"t":"2026-10-20T15:30:00Z","v":94030,"vw":0.406592},{"c":0.4053,"h":0.4098,"l":0.4034,"n":256,"o":0.4098,"t":"2026-10-20T15:45:00Z","v":97110,"vw":0.405102},{"c":0.4049,"h":0.4058,"l":0.404,"n":285,"o":0.4058,"t":"2026-10-20T16:00:00Z","v":182579,"vw":0.404661},{"c":0.4081,"h":0.4099,"l":0.4049,"n":250,"o":0.4049,"t":"2026-10-20T16:15:00Z","v":67568,"vw":0.405776},{"c":0.4084,"h":0.4087,"l":0.4076,"n":83,"o":0.4076,"t":"2026-10-20T16:30:00Z","v":22819,"vw":0.407927},{"c":0.4052,"h":0.4082,"l":0.404,"n":140,"o":0.4081,"t":"2026-10-20T16:45:00Z","v":73826,"vw":0.406748},{"c":0.4052,"h":0.4057,"l":0.4052,"n":89,"o":0.4052,"t":"2026-10-20T17:00:00Z","v":21901,"vw":0.405315},{"c":0.406,"h":0.4061,"l":0.4053,"n":233,"o":0.4053,"t":"2026-10-20T17:15:00Z","v":105308,"vw":0.405848},{"c":0.406,"h":0.4099,"l":0.404,"n":280,"o":0.406,"t":"2026-10-20T17:30:00Z","v":89456,"vw":0.40682},{"c":0.4018,"h":0.4057,"l":0.4001,"n":352,"o":0.4053,"t":"2026-10-20T17:45:00Z","v":190022,"vw":0.403249},{"c":0.4019,"h":0.4019,"l":0.4018,"n":163,"o":0.4018,"t":"2026-10-20T18:00:00Z","v":43986,"vw":0.401814},{"c":0.3978,"h":0.4019,"l":0.3973,"n":436,"o":0.4018,"t":"2026-10-20T18:15:00Z","v":193100,"vw":0.399839},{"c":0.3913,"h":0.3978,"l":0.3911,"n":444,"o":0.3978,"t":"2026-10-20T18:30:00Z","v":304866,"vw":0.395063},{"c":0.3939,"h":0.3975,"l":0.3901,"n":824,"o":0.3913,"t":"2026-10-20T18:45:00Z","v":815740,"vw":0.392053},{"c":0.3978,"h":0.4,"l":0.3936,"n":247,"o":0.3939,"t":"2026-10-20T19:00:00Z","v":148758,"vw":0.397261},{"c":0.3936,"h":0.398,"l":0.3925,"n":314,"o":0.3978,"t":"2026-10-20T19:15:00Z","v":98438,"vw":0.395557},{"c":0.4033,"h":0.4034,"l":0.3938,"n":358,"o":0.394,"t":"2026-10-20T19:30:00Z","v":82614,"vw":0.398294},{"c":0.4035,"h":0.4084,"l":0.4,"n":657,"o":0.4027,"t":"2026-10-20T19:45:00Z","v":183123,"vw":0.403253},{"c":0.41,"h":0.41,"l":0.406,"n":5,"o":0.406,"t":"2026-10-20T20:00:00Z","v":38669,"vw":0.406139},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T20:15:00Z","v":680,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":4,"o":0.41,"t":"2026-10-20T20:30:00Z","v":3200,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T20:45:00Z","v":500,"vw":0.41},{"c":0.41,"h":0.41,"l":0.4018,"n":6,"o":0.4018,"t":"2026-10-20T21:00:00Z","v":6477,"vw":0.409214},{"c":0.4003,"h":0.4003,"l":0.4003,"n":1,"o":0.4003,"t":"2026-10-20T21:30:00Z","v":500,"vw":0.4003},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-20T21:45:00Z","v":1122,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-20T22:00:00Z","v":1200,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":3,"o":0.41,"t":"2026-10-20T22:15:00Z","v":4070,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":3,"o":0.41,"t":"2026-10-20T22:30:00Z","v":535,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-20T23:00:00Z","v":2500,"vw":0.41},{"c":0.4083,"h":0.4083,"l":0.4083,"n":2,"o":0.4083,"t":"2026-10-20T23:45:00Z","v":131,"vw":0.4083},{"c":0.4028,"h":0.41,"l":0.4001,"n":8,"o":0.41,"t":"2026-10-21T08:00:00Z","v":611,"vw":0.405562},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-21T08:15:00Z","v":210,"vw":0.4},{"c":0.4,"h":0.4,"l":0.392,"n":3,"o":0.392,"t":"2026-10-21T10:00:00Z","v":1867,"vw":0.397471},{"c":0.391,"h":0.391,"l":0.391,"n":1,"o":0.391,"t":"2026-10-21T10:15:00Z","v":2099,"vw":0.391},{"c":0.391,"h":0.391,"l":0.391,"n":1,"o":0.391,"t":"2026-10-21T10:45:00Z","v":7953,"vw":0.391},{"c":0.41,"h":0.41,"l":0.41,"n":3,"o":0.41,"t":"2026-10-21T11:15:00Z","v":1370,"vw":0.41},{"c":0.4099,"h":0.4099,"l":0.4099,"n":2,"o":0.4099,"t":"2026-10-21T11:30:00Z","v":551,"vw":0.4099},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-21T11:45:00Z","v":499,"vw":0.41},{"c":0.41,"h":0.41,"l":0.4098,"n":10,"o":0.4099,"t":"2026-10-21T12:00:00Z","v":6375,"vw":0.409922},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-21T12:15:00Z","v":932,"vw":0.41},{"c":0.406,"h":0.4061,"l":0.406,"n":3,"o":0.4061,"t":"2026-10-21T12:30:00Z","v":4000,"vw":0.40608},{"c":0.4066,"h":0.4066,"l":0.4066,"n":1,"o":0.4066,"t":"2026-10-21T12:45:00Z","v":500,"vw":0.4066},{"c":0.406,"h":0.41,"l":0.406,"n":6,"o":0.41,"t":"2026-10-21T13:00:00Z","v":19050,"vw":0.408651},{"c":0.4062,"h":0.4062,"l":0.4062,"n":3,"o":0.4062,"t":"2026-10-21T13:15:00Z","v":1245,"vw":0.4062},{"c":0.4094,"h":0.4139,"l":0.4061,"n":340,"o":0.41,"t":"2026-10-21T13:30:00Z","v":209205,"vw":0.410474},{"c":0.4064,"h":0.4144,"l":0.4064,"n":350,"o":0.4094,"t":"2026-10-21T13:45:00Z","v":135415,"vw":0.411537},{"c":0.4046,"h":0.4074,"l":0.403,"n":450,"o":0.4074,"t":"2026-10-21T14:00:00Z","v":176699,"vw":0.404657},{"c":0.4131,"h":0.4139,"l":0.4049,"n":295,"o":0.4052,"t":"2026-10-21T14:15:00Z","v":121903,"vw":0.410018},{"c":0.4136,"h":0.4197,"l":0.4128,"n":441,"o":0.4138,"t":"2026-10-21T14:30:00Z","v":126059,"vw":0.416076},{"c":0.4047,"h":0.4138,"l":0.4047,"n":328,"o":0.4133,"t":"2026-10-21T14:45:00Z","v":144545,"vw":0.410646},{"c":0.4034,"h":0.4075,"l":0.401,"n":314,"o":0.4051,"t":"2026-10-21T15:00:00Z","v":92027,"vw":0.403461},{"c":0.3989,"h":0.4052,"l":0.3987,"n":389,"o":0.4034,"t":"2026-10-21T15:15:00Z","v":219059,"vw":0.400059},{"c":0.4004,"h":0.4018,"l":0.3988,"n":327,"o":0.399,"t":"2026-10-21T15:30:00Z","v":214234,"vw":0.400093},{"c":0.3957,"h":0.401,"l":0.395,"n":291,"o":0.4004,"t":"2026-10-21T15:45:00Z","v":74430,"vw":0.398558},{"c":0.3956,"h":0.3963,"l":0.3951,"n":360,"o":0.3954,"t":"2026-10-21T16:00:00Z","v":143554,"vw":0.395635},{"c":0.394,"h":0.3957,"l":0.3924,"n":331,"o":0.3956,"t":"2026-10-21T16:15:00Z","v":136135,"vw":0.393594},{"c":0.3982,"h":0.4,"l":0.3939,"n":419,"o":0.394,"t":"2026-10-21T16:30:00Z","v":170776,"vw":0.395313},{"c":0.3993,"h":0.4,"l":0.3975,"n":348,"o":0.3982,"t":"2026-10-21T16:45:00Z","v":122630,"vw":0.398939},{"c":0.4012,"h":0.4017,"l":0.3992,"n":350,"o":0.3993,"t":"2026-10-21T17:00:00Z","v":105762,"vw":0.400308},{"c":0.4001,"h":0.4016,"l":0.398,"n":212,"o":0.4009,"t":"2026-10-21T17:15:00Z","v":67318,"vw":0.400155},{"c":0.4094,"h":0.4094,"l":0.4001,"n":198,"o":0.4001,"t":"2026-10-21T17:30:00Z","v":63403,"vw":0.401487},{"c":0.4091,"h":0.41,"l":0.4037,"n":678,"o":0.4054,"t":"2026-10-21T17:45:00Z","v":405491,"vw":0.40906},{"c":0.407,"h":0.4099,"l":0.4036,"n":270,"o":0.4099,"t":"2026-10-21T18:00:00Z","v":102465,"vw":0.407165},{"c":0.4062,"h":0.4086,"l":0.4039,"n":385,"o":0.407,"t":"2026-10-21T18:15:00Z","v":101286,"vw":0.405003},{"c":0.4075,"h":0.4077,"l":0.4066,"n":206,"o":0.4068,"t":"2026-10-21T18:30:00Z","v":55171,"vw":0.407315},{"c":0.4116,"h":0.412,"l":0.4074,"n":846,"o":0.4075,"t":"2026-10-21T18:45:00Z","v":446301,"vw":0.409939},{"c":0.4141,"h":0.4191,"l":0.4099,"n":341,"o":0.4115,"t":"2026-10-21T19:00:00Z","v":129247,"vw":0.414246},{"c":0.4129,"h":0.4151,"l":0.4102,"n":186,"o":0.4146,"t":"2026-10-21T19:15:00Z","v":74014,"vw":0.412641},{"c":0.4078,"h":0.4191,"l":0.4057,"n":416,"o":0.4137,"t":"2026-10-21T19:30:00Z","v":241530,"vw":0.413391},{"c":0.4113,"h":0.42,"l":0.4067,"n":477,"o":0.4083,"t":"2026-10-21T19:45:00Z","v":196161,"vw":0.413563},{"c":0.4103,"h":0.4194,"l":0.403,"n":8,"o":0.4112,"t":"2026-10-21T20:00:00Z","v":41330,"vw":0.411073},{"c":0.4185,"h":0.4185,"l":0.4185,"n":1,"o":0.4185,"t":"2026-10-21T20:30:00Z","v":100,"vw":0.4185},{"c":0.4178,"h":0.4179,"l":0.4178,"n":2,"o":0.4179,"t":"2026-10-21T20:45:00Z","v":350,"vw":0.417871},{"c":0.414,"h":0.414,"l":0.414,"n":1,"o":0.414,"t":"2026-10-21T21:30:00Z","v":500,"vw":0.414},{"c":0.414,"h":0.414,"l":0.414,"n":1,"o":0.414,"t":"2026-10-21T21:45:00Z","v":7690,"vw":0.414},{"c":0.4,"h":0.401,"l":0.4,"n":2,"o":0.401,"t":"2026-10-21T22:00:00Z","v":400,"vw":0.4005},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-10-21T22:15:00Z","v":239,"vw":0.4},{"c":0.418,"h":0.418,"l":0.418,"n":1,"o":0.418,"t":"2026-10-21T23:00:00Z","v":1000,"vw":0.418},{"c":0.408,"h":0.408,"l":0.408,"n":1,"o":0.408,"t":"2026-10-21T23:15:00Z","v":365,"vw":0.408},{"c":0.4081,"h":0.4081,"l":0.4081,"n":2,"o":0.4081,"t":"2026-10-21T23:45:00Z","v":225,"vw":0.4081},{"c":0.42,"h":0.435,"l":0.4111,"n":8,"o":0.4199,"t":"2026-10-22T08:00:00Z","v":2500,"vw":0.423631},{"c":0.41,"h":0.42,"l":0.41,"n":2,"o":0.42,"t":"2026-10-22T10:00:00Z","v":1432,"vw":0.413492},{"c":0.43,"h":0.43,"l":0.43,"n":1,"o":0.43,"t":"2026-10-22T10:30:00Z","v":1040,"vw":0.43},{"c":0.405,"h":0.405,"l":0.405,"n":1,"o":0.405,"t":"2026-10-22T10:45:00Z","v":7281,"vw":0.405},{"c":0.4052,"h":0.4225,"l":0.4052,"n":4,"o":0.4182,"t":"2026-10-22T11:30:00Z","v":2200,"vw":0.419532},{"c":0.406,"h":0.4076,"l":0.406,"n":5,"o":0.4076,"t":"2026-10-22T11:45:00Z","v":500,"vw":0.40656},{"c":0.4221,"h":0.4225,"l":0.402,"n":14,"o":0.406,"t":"2026-10-22T12:00:00Z","v":3840,"vw":0.413948},{"c":0.4221,"h":0.4221,"l":0.4192,"n":2,"o":0.4192,"t":"2026-10-22T12:15:00Z","v":777,"vw":0.42098},{"c":0.4016,"h":0.422,"l":0.4,"n":9,"o":0.422,"t":"2026-10-22T12:30:00Z","v":3000,"vw":0.408774},{"c":0.4,"h":0.42,"l":0.4,"n":17,"o":0.42,"t":"2026-10-22T12:45:00Z","v":32500,"vw":0.401861},{"c":0.4043,"h":0.4043,"l":0.4,"n":7,"o":0.4,"t":"2026-10-22T13:15:00Z","v":1210,"vw":0.402083},{"c":0.4029,"h":0.4143,"l":0.4,"n":128,"o":0.41,"t":"2026-10-22T13:30:00Z","v":104288,"vw":0.407789},{"c":0.4093,"h":0.4093,"l":0.4,"n":242,"o":0.4061,"t":"2026-10-22T13:45:00Z","v":58533,"vw":0.404824},{"c":0.4154,"h":0.4199,"l":0.4061,"n":308,"o":0.4061,"t":"2026-10-22T14:00:00Z","v":130383,"vw":0.415309},{"c":0.4108,"h":0.4154,"l":0.4102,"n":239,"o":0.4147,"t":"2026-10-22T14:15:00Z","v":71569,"vw":0.413951},{"c":0.4135,"h":0.4135,"l":0.41,"n":434,"o":0.4102,"t":"2026-10-22T14:30:00Z","v":87918,"vw":0.410902},{"c":0.4088,"h":0.4135,"l":0.4078,"n":177,"o":0.4135,"t":"2026-10-22T14:45:00Z","v":58150,"vw":0.410605},{"c":0.4068,"h":0.4117,"l":0.406,"n":79,"o":0.4117,"t":"2026-10-22T15:00:00Z","v":16295,"vw":0.408009},{"c":0.4091,"h":0.4105,"l":0.4049,"n":141,"o":0.4064,"t":"2026-10-22T15:15:00Z","v":42790,"vw":0.405925},{"c":0.4057,"h":0.4103,"l":0.4054,"n":177,"o":0.4091,"t":"2026-10-22T15:30:00Z","v":56239,"vw":0.407964},{"c":0.4111,"h":0.4117,"l":0.4057,"n":167,"o":0.4057,"t":"2026-10-22T15:45:00Z","v":38127,"vw":0.408035},{"c":0.4111,"h":0.4118,"l":0.4102,"n":226,"o":0.4109,"t":"2026-10-22T16:00:00Z","v":41962,"vw":0.41064},{"c":0.4109,"h":0.4118,"l":0.4101,"n":115,"o":0.4106,"t":"2026-10-22T16:15:00Z","v":41934,"vw":0.410974},{"c":0.4057,"h":0.4116,"l":0.4057,"n":121,"o":0.4109,"t":"2026-10-22T16:30:00Z","v":39310,"vw":0.409632},{"c":0.4046,"h":0.405,"l":0.4009,"n":62,"o":0.4048,"t":"2026-10-22T16:45:00Z","v":22675,"vw":0.403783},{"c":0.4016,"h":0.4045,"l":0.401,"n":97,"o":0.4045,"t":"2026-10-22T17:00:00Z","v":28078,"vw":0.402635},{"c":0.4008,"h":0.404,"l":0.4001,"n":195,"o":0.4016,"t":"2026-10-22T17:15:00Z","v":39941,"vw":0.401763},{"c":0.4016,"h":0.4017,"l":0.4,"n":94,"o":0.4007,"t":"2026-10-22T17:30:00Z","v":17933,"vw":0.400676},{"c":0.4027,"h":0.4034,"l":0.4016,"n":57,"o":0.4032,"t":"2026-10-22T17:45:00Z","v":13517,"vw":0.402579},{"c":0.4013,"h":0.4032,"l":0.4001,"n":127,"o":0.4032,"t":"2026-10-22T18:00:00Z","v":60343,"vw":0.401979},{"c":0.4014,"h":0.4021,"l":0.4005,"n":126,"o":0.4013,"t":"2026-10-22T18:15:00Z","v":66319,"vw":0.401528},{"c":0.4014,"h":0.4016,"l":0.4013,"n":35,"o":0.4014,"t":"2026-10-22T18:30:00Z","v":9648,"vw":0.401451},{"c":0.4024,"h":0.4026,"l":0.4014,"n":173,"o":0.4016,"t":"2026-10-22T18:45:00Z","v":94538,"vw":0.402261},{"c":0.4098,"h":0.4125,"l":0.402,"n":373,"o":0.4026,"t":"2026-10-22T19:00:00Z","v":149100,"vw":0.409388},{"c":0.4101,"h":0.4137,"l":0.4074,"n":321,"o":0.4098,"t":"2026-10-22T19:15:00Z","v":101183,"vw":0.411221},{"c":0.414,"h":0.4146,"l":0.41,"n":493,"o":0.4102,"t":"2026-10-22T19:30:00Z","v":93193,"vw":0.411814},{"c":0.4194,"h":0.4195,"l":0.4037,"n":1109,"o":0.414,"t":"2026-10-22T19:45:00Z","v":491087,"vw":0.412163},{"c":0.4235,"h":0.424,"l":0.4131,"n":6,"o":0.4131,"t":"2026-10-22T20:00:00Z","v":28887,"vw":0.414484},{"c":0.4199,"h":0.4199,"l":0.4199,"n":2,"o":0.4199,"t":"2026-10-22T20:15:00Z","v":715,"vw":0.4199},{"c":0.4,"h":0.42,"l":0.4,"n":3,"o":0.42,"t":"2026-10-22T20:30:00Z","v":7500,"vw":0.401667},{"c":0.41,"h":0.41,"l":0.41,"n":3,"o":0.41,"t":"2026-10-22T20:45:00Z","v":75000,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-22T21:00:00Z","v":50100,"vw":0.41},{"c":0.41,"h":0.41,"l":0.41,"n":1,"o":0.41,"t":"2026-10-22T21:30:00Z","v":50000,"vw":0.41},{"c":0.4199,"h":0.4199,"l":0.4199,"n":1,"o":0.4199,"t":"2026-10-22T21:45:00Z","v":4878,"vw":0.4199},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-22T22:00:00Z","v":130,"vw":0.42},{"c":0.4105,"h":0.4105,"l":0.4098,"n":4,"o":0.4098,"t":"2026-10-22T22:15:00Z","v":250,"vw":0.41015},{"c":0.418,"h":0.418,"l":0.407,"n":24,"o":0.408,"t":"2026-10-22T22:30:00Z","v":5441,"vw":0.408075},{"c":0.4179,"h":0.4179,"l":0.4179,"n":4,"o":0.4179,"t":"2026-10-22T22:45:00Z","v":1460,"vw":0.4179}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.025,"strike":1.0114252611905885,"iv":2.5874664211162948,"gamma":0.921918151956316,"theta":-0.0014807246575661254,"vega":0.00032904040777367887,"rho":0.000045997453021896336,"breakevenPct":148.00795912672612},{"delta":0.25,"premium":0.030105761503431853,"strike":0.897884769931363,"iv":2.3848385746698932,"gamma":1.1525089374305213,"theta":-0.0014491784227843414,"vega":0.00035710398628204367,"rho":0.00005841502437285562,"breakevenPct":122.06042867547137},{"delta":0.3,"premium":0.03527267034918974,"strike":0.7945465930162053,"iv":2.195517604472222,"gamma":1.3799839715881232,"theta":-0.0014226888875450035,"vega":0.0003848793763715952,"rho":0.0000707856403988851,"breakevenPct":98.56885938391842},{"delta":0.35,"premium":0.04043957919494762,"strike":0.6912084161010477,"iv":2.0061966342745507,"gamma":1.6074590057457248,"theta":-0.0013961993523056656,"vega":0.00041265476646114676,"rho":0.00008315625642491459,"breakevenPct":75.07729009236549},{"delta":0.4,"premium":0.04560648804070551,"strike":0.5878702391858899,"iv":1.8168756640768793,"gamma":1.834934039903327,"theta":-0.0013697098170663278,"vega":0.00044043015655069836,"rho":0.00009552687245094408,"breakevenPct":51.58572080081251}],"put":[{"delta":0.4,"premium":0.3174042222773477,"strike":0.602671358085942,"iv":3.828627495802907,"gamma":0.8441658385741113,"theta":-0.0028985467554499913,"vega":0.0004456285566906884,"rho":-0.0003848564713351943,"breakevenPct":31.73794309437803},{"delta":0.45,"premium":0.43825123251046993,"strike":0.7369458139005222,"iv":3.9805298541236818,"gamma":0.8250534834088009,"theta":-0.00304675969327267,"vega":0.00045235503478855055,"rho":-0.00049730995702459,"breakevenPct":28.524866860480437},{"delta":0.5,"premium":0.5590982427435922,"strike":0.8712202697151025,"iv":4.1324322124444555,"gamma":0.8059411282434904,"theta":-0.003194972631095349,"vega":0.0004590815128864127,"rho":-0.0006097634427139858,"breakevenPct":25.31179062658284}]},"raw":{"call":[{"delta":0.2,"premium":0.025,"strike":1.0114252611905885,"iv":2.5874664211162948,"gamma":0.921918151956316,"theta":-0.0014807246575661254,"vega":0.00032904040777367887,"rho":0.000045997453021896336,"breakevenPct":148.00795912672612},{"delta":0.25,"premium":0.030105761503431853,"strike":0.897884769931363,"iv":2.3848385746698932,"gamma":1.1525089374305213,"theta":-0.0014491784227843414,"vega":0.00035710398628204367,"rho":0.00005841502437285562,"breakevenPct":122.06042867547137},{"delta":0.3,"premium":0.03527267034918974,"strike":0.7945465930162053,"iv":2.195517604472222,"gamma":1.3799839715881232,"theta":-0.0014226888875450035,"vega":0.0003848793763715952,"rho":0.0000707856403988851,"breakevenPct":98.56885938391842},{"delta":0.35,"premium":0.04043957919494762,"strike":0.6912084161010477,"iv":2.0061966342745507,"gamma":1.6074590057457248,"theta":-0.0013961993523056656,"vega":0.00041265476646114676,"rho":0.00008315625642491459,"breakevenPct":75.07729009236549},{"delta":0.4,"premium":0.04560648804070551,"strike":0.5878702391858899,"iv":1.8168756640768793,"gamma":1.834934039903327,"theta":-0.0013697098170663278,"vega":0.00044043015655069836,"rho":0.00009552687245094408,"breakevenPct":51.58572080081251}],"put":[{"delta":0.4,"premium":0.3174042222773477,"strike":0.602671358085942,"iv":3.828627495802907,"gamma":0.8441658385741113,"theta":-0.0028985467554499913,"vega":0.0004456285566906884,"rho":-0.0003848564713351943,"breakevenPct":31.73794309437803},{"delta":0.45,"premium":0.43825123251046993,"strike":0.7369458139005222,"iv":3.9805298541236818,"gamma":0.8250534834088009,"theta":-0.00304675969327267,"vega":0.00045235503478855055,"rho":-0.00049730995702459,"breakevenPct":28.524866860480437},{"delta":0.5,"premium":0.5590982427435922,"strike":0.8712202697151025,"iv":4.1324322124444555,"gamma":0.8059411282434904,"theta":-0.003194972631095349,"vega":0.0004590815128864127,"rho":-0.0006097634427139858,"breakevenPct":25.31179062658284}]}},"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"}}