{"symbol":"NXH","url":"https://intraalpha.com/companies/NXH","capturedAt":"2026-10-22T18:16:34.211Z","state":"ready","quote":{"symbol":"NXH","last_price":1.475,"prev_close":1.4,"regular_close":1.47,"change":0.075,"change_pct":5.3571,"regular_change":0.07,"regular_change_pct":5,"extended_change":0.005,"extended_change_pct":0.3401,"bid":1.47,"ask":1.48,"bid_size":4800,"ask_size":1800,"volume":2124650,"vwap":1.491602,"open":1.38,"high":1.55,"low":1.38,"close":1.47,"trade_count":7018,"last_trade_at":"2026-10-22T18:16:31.630752535Z","last_quote_at":"2026-10-22T18:16:31.630828482Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:16:19.931112933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"NXH","fetched_at":"2026-10-22T18:16:33.670463+00:00","name":"Neighborhood Intelligence, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Neighborhood Intelligence, Inc. is an e-commerce-focused retailer in the United States and Canada. The company is headquartered in Murray, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":167126000,"ebitda":-77362000,"pe_ratio":null,"peg_ratio":1.874,"book_value":2.627,"dividend_per_share":null,"dividend_yield":null,"eps":-1.15,"revenue_ttm":1139531000,"gross_profit_ttm":279100000,"profit_margin":-0.0713,"operating_margin_ttm":-0.116,"return_on_assets_ttm":-0.103,"return_on_equity_ttm":-0.469,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.28,"analyst_target_price":8.5,"analyst_number":1,"beta":3.006,"fifty_two_week_high":9.18,"fifty_two_week_low":1.375,"fifty_day_ma":3.227,"two_hundred_day_ma":4.909,"shares_outstanding":109952000,"forward_pe":12.92,"price_to_sales":0.147,"price_to_book":1.513,"ev_to_revenue":0.332,"ev_to_ebitda":42.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:16:33.670463+00:00"},"optionObservedAt":"2026-10-22T18:14:10.315Z","bars":[{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-15T08:35:00Z","v":190,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-15T11:10:00Z","v":3310,"vw":1.65},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-15T11:20:00Z","v":5000,"vw":1.64},{"c":1.63,"h":1.64,"l":1.63,"n":4,"o":1.64,"t":"2026-10-15T11:25:00Z","v":1730,"vw":1.638824},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-15T12:00:00Z","v":4000,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-15T12:10:00Z","v":6100,"vw":1.62},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-15T12:40:00Z","v":600,"vw":1.6},{"c":1.57,"h":1.59,"l":1.57,"n":25,"o":1.59,"t":"2026-10-15T13:15:00Z","v":6125,"vw":1.586507},{"c":1.554,"h":1.57,"l":1.554,"n":5,"o":1.57,"t":"2026-10-15T13:20:00Z","v":2884,"vw":1.555882},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T13:25:00Z","v":100,"vw":1.58},{"c":1.635,"h":1.6455,"l":1.605,"n":157,"o":1.61,"t":"2026-10-15T13:30:00Z","v":42754,"vw":1.62929},{"c":1.595,"h":1.64,"l":1.59,"n":502,"o":1.632,"t":"2026-10-15T13:35:00Z","v":202716,"vw":1.605241},{"c":1.5901,"h":1.6164,"l":1.59,"n":72,"o":1.59,"t":"2026-10-15T13:40:00Z","v":107134,"vw":1.595973},{"c":1.591,"h":1.5971,"l":1.5801,"n":99,"o":1.5918,"t":"2026-10-15T13:45:00Z","v":45422,"vw":1.587271},{"c":1.59,"h":1.6,"l":1.585,"n":45,"o":1.59,"t":"2026-10-15T13:50:00Z","v":8275,"vw":1.591642},{"c":1.6,"h":1.6,"l":1.58,"n":81,"o":1.585,"t":"2026-10-15T13:55:00Z","v":25420,"vw":1.595024},{"c":1.595,"h":1.62,"l":1.595,"n":208,"o":1.604,"t":"2026-10-15T14:00:00Z","v":85087,"vw":1.605277},{"c":1.6099,"h":1.615,"l":1.595,"n":148,"o":1.595,"t":"2026-10-15T14:05:00Z","v":34490,"vw":1.603226},{"c":1.606,"h":1.63,"l":1.59,"n":410,"o":1.605,"t":"2026-10-15T14:10:00Z","v":318646,"vw":1.60797},{"c":1.615,"h":1.62,"l":1.605,"n":106,"o":1.605,"t":"2026-10-15T14:15:00Z","v":26936,"vw":1.613285},{"c":1.615,"h":1.62,"l":1.6123,"n":91,"o":1.62,"t":"2026-10-15T14:20:00Z","v":10420,"vw":1.617088},{"c":1.625,"h":1.63,"l":1.615,"n":157,"o":1.62,"t":"2026-10-15T14:25:00Z","v":15313,"vw":1.623564},{"c":1.64,"h":1.64,"l":1.625,"n":171,"o":1.63,"t":"2026-10-15T14:30:00Z","v":25191,"vw":1.629403},{"c":1.66,"h":1.66,"l":1.635,"n":387,"o":1.64,"t":"2026-10-15T14:35:00Z","v":87292,"vw":1.652362},{"c":1.66,"h":1.66,"l":1.65,"n":108,"o":1.66,"t":"2026-10-15T14:40:00Z","v":12979,"vw":1.658226},{"c":1.655,"h":1.67,"l":1.6501,"n":404,"o":1.66,"t":"2026-10-15T14:45:00Z","v":56136,"vw":1.659698},{"c":1.655,"h":1.66,"l":1.65,"n":150,"o":1.658,"t":"2026-10-15T14:50:00Z","v":19762,"vw":1.654899},{"c":1.66,"h":1.66,"l":1.6523,"n":114,"o":1.66,"t":"2026-10-15T14:55:00Z","v":16316,"vw":1.659158},{"c":1.66,"h":1.675,"l":1.655,"n":469,"o":1.66,"t":"2026-10-15T15:00:00Z","v":68807,"vw":1.664381},{"c":1.6672,"h":1.67,"l":1.66,"n":79,"o":1.66,"t":"2026-10-15T15:05:00Z","v":12677,"vw":1.663539},{"c":1.685,"h":1.69,"l":1.665,"n":298,"o":1.67,"t":"2026-10-15T15:10:00Z","v":61239,"vw":1.677088},{"c":1.685,"h":1.69,"l":1.68,"n":59,"o":1.685,"t":"2026-10-15T15:15:00Z","v":21235,"vw":1.684685},{"c":1.675,"h":1.69,"l":1.67,"n":220,"o":1.69,"t":"2026-10-15T15:20:00Z","v":50913,"vw":1.678787},{"c":1.6799,"h":1.68,"l":1.67,"n":74,"o":1.6721,"t":"2026-10-15T15:25:00Z","v":17941,"vw":1.676247},{"c":1.665,"h":1.675,"l":1.6601,"n":91,"o":1.675,"t":"2026-10-15T15:30:00Z","v":34292,"vw":1.666335},{"c":1.66,"h":1.6681,"l":1.66,"n":68,"o":1.665,"t":"2026-10-15T15:35:00Z","v":11685,"vw":1.664536},{"c":1.665,"h":1.67,"l":1.665,"n":66,"o":1.67,"t":"2026-10-15T15:40:00Z","v":11683,"vw":1.666521},{"c":1.665,"h":1.67,"l":1.6601,"n":96,"o":1.665,"t":"2026-10-15T15:45:00Z","v":14468,"vw":1.666113},{"c":1.675,"h":1.675,"l":1.665,"n":126,"o":1.67,"t":"2026-10-15T15:50:00Z","v":27533,"vw":1.67117},{"c":1.68,"h":1.68,"l":1.675,"n":108,"o":1.675,"t":"2026-10-15T15:55:00Z","v":30337,"vw":1.676989},{"c":1.67,"h":1.68,"l":1.665,"n":98,"o":1.678,"t":"2026-10-15T16:00:00Z","v":17827,"vw":1.672144},{"c":1.665,"h":1.67,"l":1.665,"n":31,"o":1.67,"t":"2026-10-15T16:05:00Z","v":7459,"vw":1.66772},{"c":1.665,"h":1.67,"l":1.665,"n":74,"o":1.67,"t":"2026-10-15T16:10:00Z","v":12704,"vw":1.668786},{"c":1.68,"h":1.68,"l":1.6601,"n":104,"o":1.67,"t":"2026-10-15T16:15:00Z","v":22461,"vw":1.669977},{"c":1.69,"h":1.69,"l":1.675,"n":217,"o":1.68,"t":"2026-10-15T16:20:00Z","v":44500,"vw":1.682001},{"c":1.69,"h":1.69,"l":1.6801,"n":106,"o":1.69,"t":"2026-10-15T16:25:00Z","v":23939,"vw":1.687985},{"c":1.6899,"h":1.7,"l":1.685,"n":301,"o":1.69,"t":"2026-10-15T16:30:00Z","v":92458,"vw":1.692813},{"c":1.69,"h":1.69,"l":1.685,"n":97,"o":1.69,"t":"2026-10-15T16:35:00Z","v":13954,"vw":1.6894},{"c":1.69,"h":1.69,"l":1.6823,"n":91,"o":1.69,"t":"2026-10-15T16:40:00Z","v":11168,"vw":1.686003},{"c":1.685,"h":1.69,"l":1.685,"n":78,"o":1.685,"t":"2026-10-15T16:45:00Z","v":14532,"vw":1.685722},{"c":1.685,"h":1.6879,"l":1.68,"n":85,"o":1.685,"t":"2026-10-15T16:50:00Z","v":59658,"vw":1.683178},{"c":1.675,"h":1.69,"l":1.67,"n":139,"o":1.685,"t":"2026-10-15T16:55:00Z","v":48603,"vw":1.680234},{"c":1.675,"h":1.68,"l":1.675,"n":47,"o":1.675,"t":"2026-10-15T17:00:00Z","v":16168,"vw":1.676766},{"c":1.715,"h":1.72,"l":1.675,"n":373,"o":1.68,"t":"2026-10-15T17:05:00Z","v":143535,"vw":1.702883},{"c":1.705,"h":1.72,"l":1.7,"n":266,"o":1.715,"t":"2026-10-15T17:10:00Z","v":68430,"vw":1.706621},{"c":1.685,"h":1.7077,"l":1.685,"n":412,"o":1.7021,"t":"2026-10-15T17:15:00Z","v":174072,"vw":1.693831},{"c":1.705,"h":1.71,"l":1.689,"n":202,"o":1.6899,"t":"2026-10-15T17:20:00Z","v":97961,"vw":1.699368},{"c":1.71,"h":1.71,"l":1.7,"n":70,"o":1.705,"t":"2026-10-15T17:25:00Z","v":12838,"vw":1.705358},{"c":1.71,"h":1.71,"l":1.705,"n":101,"o":1.705,"t":"2026-10-15T17:30:00Z","v":18696,"vw":1.706225},{"c":1.705,"h":1.71,"l":1.7001,"n":108,"o":1.705,"t":"2026-10-15T17:35:00Z","v":22525,"vw":1.705154},{"c":1.7086,"h":1.71,"l":1.7,"n":185,"o":1.71,"t":"2026-10-15T17:40:00Z","v":18349,"vw":1.709114},{"c":1.715,"h":1.72,"l":1.71,"n":265,"o":1.71,"t":"2026-10-15T17:45:00Z","v":36367,"vw":1.711875},{"c":1.715,"h":1.72,"l":1.71,"n":100,"o":1.715,"t":"2026-10-15T17:50:00Z","v":70787,"vw":1.714566},{"c":1.72,"h":1.72,"l":1.7101,"n":136,"o":1.715,"t":"2026-10-15T17:55:00Z","v":26685,"vw":1.715126},{"c":1.71,"h":1.72,"l":1.71,"n":91,"o":1.72,"t":"2026-10-15T18:00:00Z","v":9187,"vw":1.716869},{"c":1.715,"h":1.715,"l":1.71,"n":52,"o":1.715,"t":"2026-10-15T18:05:00Z","v":6172,"vw":1.713229},{"c":1.715,"h":1.7199,"l":1.71,"n":55,"o":1.715,"t":"2026-10-15T18:10:00Z","v":17759,"vw":1.717508},{"c":1.72,"h":1.72,"l":1.71,"n":100,"o":1.72,"t":"2026-10-15T18:15:00Z","v":48007,"vw":1.718086},{"c":1.715,"h":1.72,"l":1.715,"n":118,"o":1.715,"t":"2026-10-15T18:20:00Z","v":21047,"vw":1.71611},{"c":1.725,"h":1.73,"l":1.715,"n":394,"o":1.72,"t":"2026-10-15T18:25:00Z","v":113858,"vw":1.722765},{"c":1.7223,"h":1.73,"l":1.72,"n":54,"o":1.73,"t":"2026-10-15T18:30:00Z","v":11003,"vw":1.724372},{"c":1.725,"h":1.7299,"l":1.72,"n":65,"o":1.725,"t":"2026-10-15T18:35:00Z","v":11685,"vw":1.727392},{"c":1.725,"h":1.73,"l":1.72,"n":78,"o":1.7201,"t":"2026-10-15T18:40:00Z","v":9561,"vw":1.725332},{"c":1.725,"h":1.73,"l":1.72,"n":53,"o":1.725,"t":"2026-10-15T18:45:00Z","v":5420,"vw":1.726243},{"c":1.73,"h":1.73,"l":1.715,"n":234,"o":1.725,"t":"2026-10-15T18:50:00Z","v":80146,"vw":1.720647},{"c":1.7301,"h":1.735,"l":1.725,"n":170,"o":1.73,"t":"2026-10-15T18:55:00Z","v":39376,"vw":1.72977},{"c":1.735,"h":1.74,"l":1.7301,"n":156,"o":1.735,"t":"2026-10-15T19:00:00Z","v":33651,"vw":1.735375},{"c":1.7301,"h":1.74,"l":1.73,"n":123,"o":1.735,"t":"2026-10-15T19:05:00Z","v":14672,"vw":1.733813},{"c":1.735,"h":1.74,"l":1.73,"n":91,"o":1.735,"t":"2026-10-15T19:10:00Z","v":21270,"vw":1.737657},{"c":1.735,"h":1.74,"l":1.73,"n":299,"o":1.735,"t":"2026-10-15T19:15:00Z","v":128563,"vw":1.733746},{"c":1.735,"h":1.735848,"l":1.73,"n":96,"o":1.735,"t":"2026-10-15T19:20:00Z","v":20754,"vw":1.730623},{"c":1.73,"h":1.74,"l":1.73,"n":112,"o":1.735,"t":"2026-10-15T19:25:00Z","v":15597,"vw":1.734918},{"c":1.73,"h":1.735,"l":1.73,"n":274,"o":1.735,"t":"2026-10-15T19:30:00Z","v":15017,"vw":1.733178},{"c":1.735,"h":1.74,"l":1.73,"n":292,"o":1.73,"t":"2026-10-15T19:35:00Z","v":27683,"vw":1.730954},{"c":1.715,"h":1.735,"l":1.71,"n":273,"o":1.735,"t":"2026-10-15T19:40:00Z","v":68231,"vw":1.72044},{"c":1.715,"h":1.7177,"l":1.71,"n":110,"o":1.715,"t":"2026-10-15T19:45:00Z","v":12587,"vw":1.712774},{"c":1.715,"h":1.72,"l":1.71,"n":568,"o":1.7125,"t":"2026-10-15T19:50:00Z","v":153379,"vw":1.716196},{"c":1.705,"h":1.715,"l":1.7,"n":1161,"o":1.71,"t":"2026-10-15T19:55:00Z","v":365157,"vw":1.703556},{"c":1.7,"h":1.71,"l":1.7,"n":15,"o":1.71,"t":"2026-10-15T20:00:00Z","v":222026,"vw":1.709734},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-10-15T20:10:00Z","v":1003,"vw":1.7},{"c":1.67,"h":1.7,"l":1.67,"n":5,"o":1.7,"t":"2026-10-15T20:35:00Z","v":13900,"vw":1.677626},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-15T20:45:00Z","v":100,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-15T20:50:00Z","v":100,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-15T21:20:00Z","v":119,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-15T21:25:00Z","v":130,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T21:35:00Z","v":100,"vw":1.68},{"c":1.7223,"h":1.7223,"l":1.69,"n":2,"o":1.69,"t":"2026-10-15T21:45:00Z","v":1200,"vw":1.716917},{"c":1.7207,"h":1.7207,"l":1.7207,"n":1,"o":1.7207,"t":"2026-10-15T21:50:00Z","v":1000,"vw":1.7207},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-15T22:05:00Z","v":200,"vw":1.68},{"c":1.7092,"h":1.71,"l":1.7092,"n":2,"o":1.71,"t":"2026-10-15T22:15:00Z","v":1200,"vw":1.709867},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T22:55:00Z","v":200,"vw":1.71},{"c":1.72,"h":1.72,"l":1.72,"n":6,"o":1.72,"t":"2026-10-16T08:00:00Z","v":211,"vw":1.72},{"c":1.7026,"h":1.71,"l":1.7026,"n":2,"o":1.71,"t":"2026-10-16T08:45:00Z","v":600,"vw":1.7063},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-16T11:15:00Z","v":557,"vw":1.67},{"c":1.7062,"h":1.7062,"l":1.6654,"n":2,"o":1.6654,"t":"2026-10-16T11:40:00Z","v":719,"vw":1.677827},{"c":1.7391,"h":1.7391,"l":1.7319,"n":2,"o":1.7319,"t":"2026-10-16T12:05:00Z","v":1369,"vw":1.737159},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-10-16T12:30:00Z","v":401,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T12:40:00Z","v":1000,"vw":1.7},{"c":1.7191,"h":1.7191,"l":1.7191,"n":1,"o":1.7191,"t":"2026-10-16T13:05:00Z","v":300,"vw":1.7191},{"c":1.7182,"h":1.7182,"l":1.7182,"n":1,"o":1.7182,"t":"2026-10-16T13:20:00Z","v":100,"vw":1.7182},{"c":1.71,"h":1.711,"l":1.69,"n":119,"o":1.7,"t":"2026-10-16T13:30:00Z","v":78358,"vw":1.707013},{"c":1.71,"h":1.72,"l":1.7001,"n":125,"o":1.71,"t":"2026-10-16T13:35:00Z","v":47858,"vw":1.706651},{"c":1.7,"h":1.71,"l":1.68,"n":186,"o":1.71,"t":"2026-10-16T13:40:00Z","v":84943,"vw":1.696294},{"c":1.685,"h":1.71,"l":1.68,"n":113,"o":1.71,"t":"2026-10-16T13:45:00Z","v":28780,"vw":1.69595},{"c":1.685,"h":1.69,"l":1.6721,"n":118,"o":1.685,"t":"2026-10-16T13:50:00Z","v":32539,"vw":1.680546},{"c":1.71,"h":1.71,"l":1.6899,"n":173,"o":1.6899,"t":"2026-10-16T13:55:00Z","v":42740,"vw":1.698439},{"c":1.695,"h":1.72,"l":1.69,"n":319,"o":1.71,"t":"2026-10-16T14:00:00Z","v":72888,"vw":1.708943},{"c":1.695,"h":1.6972,"l":1.69,"n":104,"o":1.695,"t":"2026-10-16T14:05:00Z","v":19108,"vw":1.691146},{"c":1.685,"h":1.69,"l":1.68,"n":48,"o":1.69,"t":"2026-10-16T14:10:00Z","v":7930,"vw":1.687121},{"c":1.665,"h":1.685,"l":1.665,"n":177,"o":1.685,"t":"2026-10-16T14:15:00Z","v":48806,"vw":1.672989},{"c":1.67,"h":1.67,"l":1.66,"n":89,"o":1.665,"t":"2026-10-16T14:20:00Z","v":6714,"vw":1.666183},{"c":1.665,"h":1.67,"l":1.6601,"n":78,"o":1.665,"t":"2026-10-16T14:25:00Z","v":14315,"vw":1.667475},{"c":1.67,"h":1.67,"l":1.665,"n":74,"o":1.665,"t":"2026-10-16T14:30:00Z","v":16083,"vw":1.665511},{"c":1.68,"h":1.68,"l":1.66,"n":135,"o":1.665,"t":"2026-10-16T14:35:00Z","v":22765,"vw":1.673034},{"c":1.675,"h":1.68,"l":1.67,"n":92,"o":1.68,"t":"2026-10-16T14:40:00Z","v":23392,"vw":1.674895},{"c":1.675,"h":1.69,"l":1.675,"n":355,"o":1.675,"t":"2026-10-16T14:45:00Z","v":81925,"vw":1.681527},{"c":1.665,"h":1.68,"l":1.66,"n":286,"o":1.675,"t":"2026-10-16T14:50:00Z","v":63684,"vw":1.671027},{"c":1.66,"h":1.67,"l":1.66,"n":107,"o":1.66,"t":"2026-10-16T14:55:00Z","v":13368,"vw":1.663292},{"c":1.67,"h":1.68,"l":1.66,"n":246,"o":1.665,"t":"2026-10-16T15:00:00Z","v":34492,"vw":1.668487},{"c":1.665,"h":1.67,"l":1.66,"n":148,"o":1.665,"t":"2026-10-16T15:05:00Z","v":28268,"vw":1.665346},{"c":1.67,"h":1.67,"l":1.66,"n":93,"o":1.6601,"t":"2026-10-16T15:10:00Z","v":11485,"vw":1.663921},{"c":1.665,"h":1.67,"l":1.66,"n":132,"o":1.6693,"t":"2026-10-16T15:15:00Z","v":12138,"vw":1.663929},{"c":1.6877,"h":1.69,"l":1.662,"n":730,"o":1.665,"t":"2026-10-16T15:20:00Z","v":231437,"vw":1.675887},{"c":1.69,"h":1.69,"l":1.6829,"n":106,"o":1.685,"t":"2026-10-16T15:25:00Z","v":20132,"vw":1.685101},{"c":1.68,"h":1.69,"l":1.68,"n":79,"o":1.685,"t":"2026-10-16T15:30:00Z","v":10178,"vw":1.686055},{"c":1.6719,"h":1.685,"l":1.67,"n":246,"o":1.685,"t":"2026-10-16T15:35:00Z","v":46794,"vw":1.675679},{"c":1.66,"h":1.675,"l":1.66,"n":194,"o":1.675,"t":"2026-10-16T15:40:00Z","v":63254,"vw":1.668203},{"c":1.66,"h":1.6686,"l":1.66,"n":119,"o":1.66,"t":"2026-10-16T15:45:00Z","v":13560,"vw":1.664037},{"c":1.65,"h":1.665,"l":1.65,"n":111,"o":1.66,"t":"2026-10-16T15:50:00Z","v":27627,"vw":1.662463},{"c":1.655,"h":1.66,"l":1.65,"n":209,"o":1.655,"t":"2026-10-16T15:55:00Z","v":56708,"vw":1.655001},{"c":1.652,"h":1.66,"l":1.652,"n":135,"o":1.655,"t":"2026-10-16T16:00:00Z","v":19774,"vw":1.655105},{"c":1.65,"h":1.66,"l":1.65,"n":100,"o":1.66,"t":"2026-10-16T16:05:00Z","v":21704,"vw":1.659403},{"c":1.665,"h":1.665,"l":1.6523,"n":184,"o":1.655,"t":"2026-10-16T16:10:00Z","v":35228,"vw":1.659521},{"c":1.655,"h":1.67,"l":1.655,"n":367,"o":1.67,"t":"2026-10-16T16:15:00Z","v":90684,"vw":1.660961},{"c":1.655,"h":1.66,"l":1.655,"n":62,"o":1.655,"t":"2026-10-16T16:20:00Z","v":4959,"vw":1.655792},{"c":1.655,"h":1.66,"l":1.65,"n":45,"o":1.655,"t":"2026-10-16T16:25:00Z","v":5080,"vw":1.655399},{"c":1.655,"h":1.655,"l":1.65,"n":110,"o":1.655,"t":"2026-10-16T16:30:00Z","v":22101,"vw":1.654842},{"c":1.655,"h":1.66,"l":1.65,"n":203,"o":1.655,"t":"2026-10-16T16:35:00Z","v":30545,"vw":1.654634},{"c":1.65,"h":1.66,"l":1.65,"n":44,"o":1.655,"t":"2026-10-16T16:40:00Z","v":13421,"vw":1.65898},{"c":1.65,"h":1.66,"l":1.65,"n":80,"o":1.655,"t":"2026-10-16T16:45:00Z","v":7466,"vw":1.656071},{"c":1.655,"h":1.66,"l":1.65,"n":79,"o":1.655,"t":"2026-10-16T16:50:00Z","v":17304,"vw":1.654773},{"c":1.65,"h":1.66,"l":1.65,"n":68,"o":1.655,"t":"2026-10-16T16:55:00Z","v":19732,"vw":1.658513},{"c":1.6536,"h":1.665,"l":1.65,"n":427,"o":1.66,"t":"2026-10-16T17:00:00Z","v":82731,"vw":1.661591},{"c":1.658,"h":1.658,"l":1.65,"n":188,"o":1.655,"t":"2026-10-16T17:05:00Z","v":75862,"vw":1.654143},{"c":1.645,"h":1.665,"l":1.645,"n":445,"o":1.655,"t":"2026-10-16T17:10:00Z","v":141937,"vw":1.654912},{"c":1.615,"h":1.645,"l":1.61,"n":402,"o":1.645,"t":"2026-10-16T17:15:00Z","v":130448,"vw":1.625726},{"c":1.61,"h":1.616,"l":1.61,"n":111,"o":1.61,"t":"2026-10-16T17:20:00Z","v":19121,"vw":1.612253},{"c":1.615,"h":1.62,"l":1.61,"n":166,"o":1.61,"t":"2026-10-16T17:25:00Z","v":42940,"vw":1.615118},{"c":1.6048,"h":1.615,"l":1.6,"n":144,"o":1.61,"t":"2026-10-16T17:30:00Z","v":46598,"vw":1.605641},{"c":1.605,"h":1.6099,"l":1.6,"n":130,"o":1.6,"t":"2026-10-16T17:35:00Z","v":21152,"vw":1.606155},{"c":1.595,"h":1.61,"l":1.595,"n":312,"o":1.6,"t":"2026-10-16T17:40:00Z","v":58679,"vw":1.604684},{"c":1.595,"h":1.5999,"l":1.58,"n":161,"o":1.5999,"t":"2026-10-16T17:45:00Z","v":42091,"vw":1.58974},{"c":1.58,"h":1.595,"l":1.58,"n":77,"o":1.59,"t":"2026-10-16T17:50:00Z","v":13344,"vw":1.58955},{"c":1.595,"h":1.595,"l":1.585,"n":95,"o":1.585,"t":"2026-10-16T17:55:00Z","v":21977,"vw":1.587805},{"c":1.575,"h":1.6,"l":1.575,"n":174,"o":1.595,"t":"2026-10-16T18:00:00Z","v":43308,"vw":1.594302},{"c":1.57,"h":1.58,"l":1.57,"n":88,"o":1.575,"t":"2026-10-16T18:05:00Z","v":25110,"vw":1.576923},{"c":1.57,"h":1.58,"l":1.57,"n":109,"o":1.57,"t":"2026-10-16T18:10:00Z","v":22200,"vw":1.574375},{"c":1.585,"h":1.59,"l":1.57,"n":106,"o":1.57,"t":"2026-10-16T18:15:00Z","v":25853,"vw":1.580442},{"c":1.585,"h":1.585,"l":1.58,"n":99,"o":1.58,"t":"2026-10-16T18:20:00Z","v":24188,"vw":1.581863},{"c":1.57,"h":1.59,"l":1.57,"n":171,"o":1.585,"t":"2026-10-16T18:25:00Z","v":30905,"vw":1.579779},{"c":1.575,"h":1.58,"l":1.57,"n":170,"o":1.57,"t":"2026-10-16T18:30:00Z","v":41433,"vw":1.576574},{"c":1.565,"h":1.575,"l":1.56,"n":116,"o":1.575,"t":"2026-10-16T18:35:00Z","v":110600,"vw":1.565819},{"c":1.58,"h":1.58,"l":1.565,"n":100,"o":1.565,"t":"2026-10-16T18:40:00Z","v":31684,"vw":1.571896},{"c":1.5623,"h":1.575,"l":1.5623,"n":75,"o":1.575,"t":"2026-10-16T18:45:00Z","v":10806,"vw":1.569768},{"c":1.5579,"h":1.57,"l":1.555,"n":133,"o":1.565,"t":"2026-10-16T18:50:00Z","v":29978,"vw":1.55999},{"c":1.565,"h":1.565,"l":1.55,"n":148,"o":1.555,"t":"2026-10-16T18:55:00Z","v":69513,"vw":1.55819},{"c":1.5501,"h":1.565,"l":1.55,"n":102,"o":1.565,"t":"2026-10-16T19:00:00Z","v":16472,"vw":1.558853},{"c":1.55,"h":1.56,"l":1.55,"n":76,"o":1.55,"t":"2026-10-16T19:05:00Z","v":18408,"vw":1.550868},{"c":1.555,"h":1.56,"l":1.55,"n":71,"o":1.55,"t":"2026-10-16T19:10:00Z","v":9082,"vw":1.555779},{"c":1.565,"h":1.57,"l":1.555,"n":131,"o":1.555,"t":"2026-10-16T19:15:00Z","v":47566,"vw":1.562595},{"c":1.565,"h":1.5697,"l":1.56,"n":53,"o":1.5665,"t":"2026-10-16T19:20:00Z","v":9898,"vw":1.56632},{"c":1.555,"h":1.57,"l":1.555,"n":141,"o":1.565,"t":"2026-10-16T19:25:00Z","v":19640,"vw":1.561537},{"c":1.55,"h":1.56,"l":1.55,"n":206,"o":1.555,"t":"2026-10-16T19:30:00Z","v":48838,"vw":1.552737},{"c":1.55,"h":1.56,"l":1.55,"n":127,"o":1.55,"t":"2026-10-16T19:35:00Z","v":15827,"vw":1.553534},{"c":1.545,"h":1.56,"l":1.54,"n":306,"o":1.55,"t":"2026-10-16T19:40:00Z","v":99993,"vw":1.549485},{"c":1.54,"h":1.55,"l":1.54,"n":93,"o":1.54,"t":"2026-10-16T19:45:00Z","v":14715,"vw":1.542907},{"c":1.555,"h":1.56,"l":1.54,"n":369,"o":1.5475,"t":"2026-10-16T19:50:00Z","v":143869,"vw":1.549221},{"c":1.555,"h":1.56,"l":1.535,"n":987,"o":1.55,"t":"2026-10-16T19:55:00Z","v":440274,"vw":1.54728},{"c":1.55,"h":1.56,"l":1.55,"n":15,"o":1.56,"t":"2026-10-16T20:00:00Z","v":111153,"vw":1.559955},{"c":1.5501,"h":1.5501,"l":1.5501,"n":1,"o":1.5501,"t":"2026-10-16T20:15:00Z","v":100,"vw":1.5501},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-16T20:30:00Z","v":300,"vw":1.56},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T20:50:00Z","v":732,"vw":1.58},{"c":1.55,"h":1.55,"l":1.55,"n":8,"o":1.55,"t":"2026-10-16T20:55:00Z","v":1604,"vw":1.55},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-16T21:00:00Z","v":200,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-16T21:50:00Z","v":185,"vw":1.55},{"c":1.5796,"h":1.5796,"l":1.5796,"n":1,"o":1.5796,"t":"2026-10-16T22:35:00Z","v":2000,"vw":1.5796},{"c":1.58,"h":1.58,"l":1.5797,"n":3,"o":1.5797,"t":"2026-10-16T22:40:00Z","v":3300,"vw":1.579788},{"c":1.58,"h":1.58,"l":1.5791,"n":2,"o":1.5791,"t":"2026-10-16T22:45:00Z","v":2000,"vw":1.57955},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-16T22:55:00Z","v":100,"vw":1.57},{"c":1.58,"h":1.58,"l":1.5795,"n":5,"o":1.58,"t":"2026-10-16T23:00:00Z","v":50940,"vw":1.579823},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-16T23:10:00Z","v":107,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-16T23:35:00Z","v":500,"vw":1.57},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T23:40:00Z","v":150,"vw":1.58},{"c":1.5799,"h":1.5799,"l":1.57,"n":3,"o":1.57,"t":"2026-10-16T23:50:00Z","v":1745,"vw":1.570567},{"c":1.5799,"h":1.5799,"l":1.5799,"n":1,"o":1.5799,"t":"2026-10-16T23:55:00Z","v":2270,"vw":1.5799},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-19T08:10:00Z","v":758,"vw":1.65},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-19T11:00:00Z","v":130,"vw":1.6},{"c":1.5431,"h":1.5431,"l":1.5431,"n":1,"o":1.5431,"t":"2026-10-19T11:05:00Z","v":363,"vw":1.5431},{"c":1.5432,"h":1.5432,"l":1.5432,"n":1,"o":1.5432,"t":"2026-10-19T11:10:00Z","v":329,"vw":1.5432},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T12:20:00Z","v":500,"vw":1.61},{"c":1.59,"h":1.59,"l":1.59,"n":4,"o":1.59,"t":"2026-10-19T12:30:00Z","v":419,"vw":1.59},{"c":1.57,"h":1.5808,"l":1.57,"n":11,"o":1.58,"t":"2026-10-19T12:35:00Z","v":3917,"vw":1.58},{"c":1.57,"h":1.59,"l":1.568,"n":19,"o":1.59,"t":"2026-10-19T12:40:00Z","v":3701,"vw":1.578111},{"c":1.56,"h":1.6,"l":1.56,"n":17,"o":1.6,"t":"2026-10-19T12:45:00Z","v":10075,"vw":1.582721},{"c":1.56,"h":1.58,"l":1.56,"n":16,"o":1.57,"t":"2026-10-19T12:50:00Z","v":4044,"vw":1.569537},{"c":1.57,"h":1.5882,"l":1.57,"n":5,"o":1.5882,"t":"2026-10-19T12:55:00Z","v":2213,"vw":1.571655},{"c":1.5605,"h":1.5707,"l":1.5605,"n":11,"o":1.5701,"t":"2026-10-19T13:00:00Z","v":5425,"vw":1.568426},{"c":1.5603,"h":1.5603,"l":1.5601,"n":5,"o":1.5601,"t":"2026-10-19T13:05:00Z","v":1492,"vw":1.560157},{"c":1.56,"h":1.56,"l":1.56,"n":3,"o":1.56,"t":"2026-10-19T13:10:00Z","v":1005,"vw":1.56},{"c":1.56,"h":1.5685,"l":1.55,"n":9,"o":1.5685,"t":"2026-10-19T13:25:00Z","v":1930,"vw":1.561842},{"c":1.535,"h":1.5653,"l":1.5301,"n":90,"o":1.54,"t":"2026-10-19T13:30:00Z","v":33685,"vw":1.537615},{"c":1.55,"h":1.5678,"l":1.5303,"n":179,"o":1.535,"t":"2026-10-19T13:35:00Z","v":79588,"vw":1.54633},{"c":1.535,"h":1.5515,"l":1.535,"n":50,"o":1.5499,"t":"2026-10-19T13:40:00Z","v":23736,"vw":1.546109},{"c":1.5181,"h":1.535,"l":1.51,"n":163,"o":1.53,"t":"2026-10-19T13:45:00Z","v":96204,"vw":1.522448},{"c":1.51,"h":1.52,"l":1.51,"n":46,"o":1.5152,"t":"2026-10-19T13:50:00Z","v":16790,"vw":1.514529},{"c":1.515,"h":1.5199,"l":1.51,"n":40,"o":1.515,"t":"2026-10-19T13:55:00Z","v":35889,"vw":1.515803},{"c":1.515,"h":1.525,"l":1.51,"n":113,"o":1.51,"t":"2026-10-19T14:00:00Z","v":26666,"vw":1.519878},{"c":1.51,"h":1.5181,"l":1.51,"n":64,"o":1.515,"t":"2026-10-19T14:05:00Z","v":15294,"vw":1.513567},{"c":1.505,"h":1.515,"l":1.5,"n":75,"o":1.51,"t":"2026-10-19T14:10:00Z","v":35887,"vw":1.504106},{"c":1.4902,"h":1.51,"l":1.49,"n":137,"o":1.505,"t":"2026-10-19T14:15:00Z","v":83895,"vw":1.501759},{"c":1.495,"h":1.5,"l":1.48,"n":120,"o":1.49,"t":"2026-10-19T14:20:00Z","v":76881,"vw":1.491669},{"c":1.505,"h":1.51,"l":1.49,"n":124,"o":1.495,"t":"2026-10-19T14:25:00Z","v":32935,"vw":1.500402},{"c":1.505,"h":1.51,"l":1.5,"n":69,"o":1.505,"t":"2026-10-19T14:30:00Z","v":20880,"vw":1.505417},{"c":1.5,"h":1.51,"l":1.5,"n":63,"o":1.505,"t":"2026-10-19T14:35:00Z","v":26369,"vw":1.502655},{"c":1.505,"h":1.51,"l":1.5,"n":125,"o":1.5061,"t":"2026-10-19T14:40:00Z","v":31142,"vw":1.504998},{"c":1.5,"h":1.52,"l":1.5,"n":142,"o":1.5027,"t":"2026-10-19T14:45:00Z","v":28612,"vw":1.509923},{"c":1.505,"h":1.5072,"l":1.5,"n":40,"o":1.505,"t":"2026-10-19T14:50:00Z","v":7828,"vw":1.502503},{"c":1.505,"h":1.505,"l":1.5,"n":88,"o":1.5,"t":"2026-10-19T14:55:00Z","v":16885,"vw":1.502634},{"c":1.505,"h":1.5087,"l":1.5,"n":159,"o":1.505,"t":"2026-10-19T15:00:00Z","v":36943,"vw":1.5042},{"c":1.505,"h":1.51,"l":1.5,"n":64,"o":1.505,"t":"2026-10-19T15:05:00Z","v":11649,"vw":1.503355},{"c":1.515,"h":1.515,"l":1.5,"n":104,"o":1.51,"t":"2026-10-19T15:10:00Z","v":22547,"vw":1.508881},{"c":1.515,"h":1.515,"l":1.51,"n":53,"o":1.515,"t":"2026-10-19T15:15:00Z","v":10159,"vw":1.511685},{"c":1.52,"h":1.52,"l":1.5025,"n":103,"o":1.51,"t":"2026-10-19T15:20:00Z","v":41693,"vw":1.508545},{"c":1.5077,"h":1.52,"l":1.505,"n":71,"o":1.51,"t":"2026-10-19T15:25:00Z","v":10624,"vw":1.511082},{"c":1.515,"h":1.52,"l":1.5,"n":72,"o":1.505,"t":"2026-10-19T15:30:00Z","v":30828,"vw":1.506486},{"c":1.505,"h":1.52,"l":1.5021,"n":69,"o":1.5182,"t":"2026-10-19T15:35:00Z","v":17893,"vw":1.511431},{"c":1.5,"h":1.51,"l":1.5,"n":72,"o":1.502,"t":"2026-10-19T15:40:00Z","v":23335,"vw":1.502507},{"c":1.505,"h":1.51,"l":1.5,"n":47,"o":1.505,"t":"2026-10-19T15:45:00Z","v":7515,"vw":1.501837},{"c":1.5,"h":1.505,"l":1.5,"n":40,"o":1.5,"t":"2026-10-19T15:50:00Z","v":18499,"vw":1.500712},{"c":1.51,"h":1.51,"l":1.5,"n":53,"o":1.505,"t":"2026-10-19T15:55:00Z","v":18640,"vw":1.504887},{"c":1.5,"h":1.51,"l":1.5,"n":66,"o":1.5,"t":"2026-10-19T16:00:00Z","v":12458,"vw":1.503046},{"c":1.5,"h":1.51,"l":1.5,"n":96,"o":1.5,"t":"2026-10-19T16:05:00Z","v":23648,"vw":1.50175},{"c":1.501,"h":1.505,"l":1.5,"n":67,"o":1.505,"t":"2026-10-19T16:10:00Z","v":21430,"vw":1.501686},{"c":1.505,"h":1.505,"l":1.5,"n":61,"o":1.5,"t":"2026-10-19T16:15:00Z","v":10004,"vw":1.50224},{"c":1.505,"h":1.505,"l":1.5,"n":49,"o":1.505,"t":"2026-10-19T16:20:00Z","v":7794,"vw":1.500893},{"c":1.505,"h":1.505,"l":1.5,"n":46,"o":1.5,"t":"2026-10-19T16:25:00Z","v":5546,"vw":1.500961},{"c":1.49,"h":1.51,"l":1.49,"n":148,"o":1.5,"t":"2026-10-19T16:30:00Z","v":65182,"vw":1.499904},{"c":1.49,"h":1.495,"l":1.49,"n":77,"o":1.49,"t":"2026-10-19T16:35:00Z","v":17598,"vw":1.490735},{"c":1.49,"h":1.5,"l":1.49,"n":34,"o":1.49,"t":"2026-10-19T16:40:00Z","v":17672,"vw":1.494706},{"c":1.4901,"h":1.495,"l":1.49,"n":67,"o":1.49,"t":"2026-10-19T16:45:00Z","v":17145,"vw":1.490379},{"c":1.485,"h":1.4999,"l":1.48,"n":90,"o":1.49,"t":"2026-10-19T16:50:00Z","v":42178,"vw":1.488148},{"c":1.485,"h":1.49,"l":1.48,"n":79,"o":1.485,"t":"2026-10-19T16:55:00Z","v":84322,"vw":1.484152},{"c":1.485,"h":1.4899,"l":1.48,"n":32,"o":1.485,"t":"2026-10-19T17:00:00Z","v":18779,"vw":1.486468},{"c":1.485,"h":1.49,"l":1.48,"n":74,"o":1.485,"t":"2026-10-19T17:05:00Z","v":14026,"vw":1.48297},{"c":1.49,"h":1.49,"l":1.48,"n":53,"o":1.485,"t":"2026-10-19T17:10:00Z","v":14575,"vw":1.48565},{"c":1.485,"h":1.49,"l":1.48,"n":64,"o":1.48,"t":"2026-10-19T17:15:00Z","v":28537,"vw":1.481307},{"c":1.485,"h":1.49,"l":1.48,"n":40,"o":1.485,"t":"2026-10-19T17:20:00Z","v":8476,"vw":1.483043},{"c":1.485,"h":1.49,"l":1.48,"n":61,"o":1.485,"t":"2026-10-19T17:25:00Z","v":13369,"vw":1.482913},{"c":1.48,"h":1.49,"l":1.48,"n":49,"o":1.482,"t":"2026-10-19T17:30:00Z","v":21955,"vw":1.484151},{"c":1.49,"h":1.49,"l":1.48,"n":101,"o":1.485,"t":"2026-10-19T17:35:00Z","v":18904,"vw":1.48633},{"c":1.485,"h":1.49,"l":1.48,"n":63,"o":1.485,"t":"2026-10-19T17:40:00Z","v":14883,"vw":1.483752},{"c":1.485,"h":1.49,"l":1.48,"n":57,"o":1.485,"t":"2026-10-19T17:45:00Z","v":10237,"vw":1.483608},{"c":1.485,"h":1.49,"l":1.48,"n":66,"o":1.485,"t":"2026-10-19T17:50:00Z","v":7660,"vw":1.481237},{"c":1.485,"h":1.485,"l":1.48,"n":70,"o":1.485,"t":"2026-10-19T17:55:00Z","v":7355,"vw":1.48197},{"c":1.475,"h":1.485,"l":1.47,"n":159,"o":1.4841,"t":"2026-10-19T18:00:00Z","v":42711,"vw":1.479195},{"c":1.475,"h":1.4777,"l":1.47,"n":92,"o":1.4741,"t":"2026-10-19T18:05:00Z","v":11872,"vw":1.473113},{"c":1.475,"h":1.477,"l":1.47,"n":49,"o":1.475,"t":"2026-10-19T18:10:00Z","v":22272,"vw":1.47248},{"c":1.475,"h":1.48,"l":1.47,"n":91,"o":1.475,"t":"2026-10-19T18:15:00Z","v":37398,"vw":1.475371},{"c":1.475,"h":1.48,"l":1.47,"n":104,"o":1.47,"t":"2026-10-19T18:20:00Z","v":28447,"vw":1.477034},{"c":1.475,"h":1.48,"l":1.47,"n":73,"o":1.475,"t":"2026-10-19T18:25:00Z","v":25378,"vw":1.476432},{"c":1.485,"h":1.485,"l":1.4701,"n":104,"o":1.475,"t":"2026-10-19T18:30:00Z","v":18861,"vw":1.47938},{"c":1.49,"h":1.49,"l":1.485,"n":80,"o":1.485,"t":"2026-10-19T18:35:00Z","v":14923,"vw":1.487914},{"c":1.495,"h":1.5,"l":1.485,"n":108,"o":1.485,"t":"2026-10-19T18:40:00Z","v":13972,"vw":1.491541},{"c":1.495,"h":1.495,"l":1.49,"n":57,"o":1.495,"t":"2026-10-19T18:45:00Z","v":8966,"vw":1.494878},{"c":1.495,"h":1.5,"l":1.49,"n":46,"o":1.49,"t":"2026-10-19T18:50:00Z","v":3816,"vw":1.495596},{"c":1.49,"h":1.495,"l":1.49,"n":16,"o":1.495,"t":"2026-10-19T18:55:00Z","v":2421,"vw":1.494517},{"c":1.495,"h":1.5,"l":1.49,"n":34,"o":1.495,"t":"2026-10-19T19:00:00Z","v":5883,"vw":1.495066},{"c":1.495,"h":1.5,"l":1.495,"n":72,"o":1.5,"t":"2026-10-19T19:05:00Z","v":19621,"vw":1.496683},{"c":1.495,"h":1.5,"l":1.49,"n":59,"o":1.4986,"t":"2026-10-19T19:10:00Z","v":6589,"vw":1.495036},{"c":1.495,"h":1.5,"l":1.49,"n":62,"o":1.495,"t":"2026-10-19T19:15:00Z","v":7266,"vw":1.495},{"c":1.51,"h":1.51,"l":1.49,"n":190,"o":1.495,"t":"2026-10-19T19:20:00Z","v":72516,"vw":1.497476},{"c":1.505,"h":1.5099,"l":1.5,"n":86,"o":1.505,"t":"2026-10-19T19:25:00Z","v":27486,"vw":1.506506},{"c":1.505,"h":1.51,"l":1.5,"n":123,"o":1.505,"t":"2026-10-19T19:30:00Z","v":30427,"vw":1.503065},{"c":1.495,"h":1.51,"l":1.495,"n":305,"o":1.505,"t":"2026-10-19T19:35:00Z","v":57382,"vw":1.503527},{"c":1.505,"h":1.5093,"l":1.495,"n":176,"o":1.495,"t":"2026-10-19T19:40:00Z","v":23742,"vw":1.501787},{"c":1.5,"h":1.505,"l":1.5,"n":151,"o":1.505,"t":"2026-10-19T19:45:00Z","v":31561,"vw":1.503472},{"c":1.505,"h":1.51,"l":1.5,"n":266,"o":1.505,"t":"2026-10-19T19:50:00Z","v":57788,"vw":1.505876},{"c":1.49,"h":1.505,"l":1.49,"n":669,"o":1.505,"t":"2026-10-19T19:55:00Z","v":101190,"vw":1.495268},{"c":1.5,"h":1.5,"l":1.495,"n":15,"o":1.495,"t":"2026-10-19T20:00:00Z","v":84330,"vw":1.499994},{"c":1.53,"h":1.53,"l":1.51,"n":11,"o":1.51,"t":"2026-10-19T20:10:00Z","v":12611,"vw":1.519617},{"c":1.5408,"h":1.5408,"l":1.5408,"n":1,"o":1.5408,"t":"2026-10-19T20:15:00Z","v":5588,"vw":1.5408},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T20:20:00Z","v":101,"vw":1.53},{"c":1.5215,"h":1.5318,"l":1.5215,"n":11,"o":1.5318,"t":"2026-10-19T20:25:00Z","v":2457,"vw":1.529917},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T20:35:00Z","v":3000,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-19T21:00:00Z","v":3058,"vw":1.52},{"c":1.49,"h":1.53,"l":1.49,"n":11,"o":1.5298,"t":"2026-10-19T21:10:00Z","v":9872,"vw":1.499886},{"c":1.55,"h":1.55,"l":1.48,"n":2,"o":1.48,"t":"2026-10-19T21:15:00Z","v":1100,"vw":1.543636},{"c":1.51,"h":1.5489,"l":1.51,"n":4,"o":1.5489,"t":"2026-10-19T21:30:00Z","v":1450,"vw":1.537786},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-19T21:35:00Z","v":499,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-19T21:55:00Z","v":100,"vw":1.5},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-19T22:00:00Z","v":200,"vw":1.51},{"c":1.525,"h":1.525,"l":1.525,"n":1,"o":1.525,"t":"2026-10-19T22:20:00Z","v":285,"vw":1.525},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-19T23:20:00Z","v":103,"vw":1.54},{"c":1.53,"h":1.53,"l":1.5162,"n":3,"o":1.5162,"t":"2026-10-19T23:35:00Z","v":748,"vw":1.520738},{"c":1.5,"h":1.51,"l":1.49,"n":4,"o":1.51,"t":"2026-10-20T08:00:00Z","v":642,"vw":1.495357},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-20T11:25:00Z","v":116,"vw":1.48},{"c":1.4777,"h":1.4777,"l":1.4777,"n":1,"o":1.4777,"t":"2026-10-20T11:35:00Z","v":1784,"vw":1.4777},{"c":1.47,"h":1.5,"l":1.47,"n":3,"o":1.5,"t":"2026-10-20T11:55:00Z","v":400,"vw":1.4925},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-20T12:25:00Z","v":1500,"vw":1.47},{"c":1.48,"h":1.49,"l":1.48,"n":2,"o":1.49,"t":"2026-10-20T12:35:00Z","v":5000,"vw":1.486},{"c":1.48,"h":1.4869,"l":1.47,"n":6,"o":1.47,"t":"2026-10-20T12:40:00Z","v":2254,"vw":1.479859},{"c":1.5,"h":1.5,"l":1.48,"n":2,"o":1.48,"t":"2026-10-20T12:45:00Z","v":3600,"vw":1.480556},{"c":1.49,"h":1.51,"l":1.49,"n":3,"o":1.51,"t":"2026-10-20T12:50:00Z","v":2795,"vw":1.490741},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-20T12:55:00Z","v":300,"vw":1.47},{"c":1.48,"h":1.485,"l":1.48,"n":3,"o":1.485,"t":"2026-10-20T13:05:00Z","v":335,"vw":1.483507},{"c":1.4935,"h":1.5,"l":1.4931,"n":3,"o":1.5,"t":"2026-10-20T13:10:00Z","v":4200,"vw":1.493619},{"c":1.4931,"h":1.4931,"l":1.4906,"n":2,"o":1.4906,"t":"2026-10-20T13:15:00Z","v":2629,"vw":1.492502},{"c":1.49,"h":1.5,"l":1.49,"n":6,"o":1.494,"t":"2026-10-20T13:20:00Z","v":5600,"vw":1.493964},{"c":1.46,"h":1.5,"l":1.46,"n":35,"o":1.5,"t":"2026-10-20T13:25:00Z","v":24920,"vw":1.488272},{"c":1.475,"h":1.48,"l":1.46,"n":141,"o":1.47,"t":"2026-10-20T13:30:00Z","v":121187,"vw":1.468415},{"c":1.48,"h":1.49,"l":1.48,"n":83,"o":1.48,"t":"2026-10-20T13:35:00Z","v":37519,"vw":1.484686},{"c":1.48,"h":1.49,"l":1.47,"n":112,"o":1.49,"t":"2026-10-20T13:40:00Z","v":15297,"vw":1.481649},{"c":1.505,"h":1.51,"l":1.48,"n":102,"o":1.485,"t":"2026-10-20T13:45:00Z","v":32477,"vw":1.498457},{"c":1.5,"h":1.51,"l":1.49,"n":113,"o":1.5,"t":"2026-10-20T13:50:00Z","v":28956,"vw":1.501857},{"c":1.49,"h":1.5,"l":1.485,"n":70,"o":1.495,"t":"2026-10-20T13:55:00Z","v":65792,"vw":1.4902},{"c":1.48,"h":1.5,"l":1.48,"n":70,"o":1.4919,"t":"2026-10-20T14:00:00Z","v":29222,"vw":1.489344},{"c":1.48,"h":1.495,"l":1.48,"n":154,"o":1.485,"t":"2026-10-20T14:05:00Z","v":35312,"vw":1.485844},{"c":1.4661,"h":1.4868,"l":1.46,"n":152,"o":1.4701,"t":"2026-10-20T14:10:00Z","v":79785,"vw":1.472097},{"c":1.48,"h":1.485,"l":1.46,"n":140,"o":1.47,"t":"2026-10-20T14:15:00Z","v":48540,"vw":1.47198},{"c":1.4818,"h":1.49,"l":1.475,"n":154,"o":1.4782,"t":"2026-10-20T14:20:00Z","v":34484,"vw":1.480516},{"c":1.495,"h":1.495,"l":1.48,"n":66,"o":1.485,"t":"2026-10-20T14:25:00Z","v":27093,"vw":1.488908},{"c":1.485,"h":1.505,"l":1.485,"n":231,"o":1.495,"t":"2026-10-20T14:30:00Z","v":72487,"vw":1.492425},{"c":1.47,"h":1.4871,"l":1.47,"n":98,"o":1.4871,"t":"2026-10-20T14:35:00Z","v":57551,"vw":1.47303},{"c":1.485,"h":1.5,"l":1.465,"n":400,"o":1.47,"t":"2026-10-20T14:40:00Z","v":155614,"vw":1.485961},{"c":1.48,"h":1.49,"l":1.48,"n":90,"o":1.485,"t":"2026-10-20T14:45:00Z","v":28879,"vw":1.486017},{"c":1.495,"h":1.5,"l":1.47,"n":733,"o":1.48,"t":"2026-10-20T14:50:00Z","v":231233,"vw":1.492294},{"c":1.495,"h":1.51,"l":1.495,"n":198,"o":1.495,"t":"2026-10-20T14:55:00Z","v":57169,"vw":1.501993},{"c":1.495,"h":1.5,"l":1.49,"n":87,"o":1.495,"t":"2026-10-20T15:00:00Z","v":20121,"vw":1.496186},{"c":1.506,"h":1.506,"l":1.49,"n":203,"o":1.495,"t":"2026-10-20T15:05:00Z","v":53361,"vw":1.497626},{"c":1.49,"h":1.505,"l":1.49,"n":406,"o":1.5,"t":"2026-10-20T15:10:00Z","v":77099,"vw":1.498164},{"c":1.495,"h":1.5,"l":1.49,"n":142,"o":1.49,"t":"2026-10-20T15:15:00Z","v":38639,"vw":1.494866},{"c":1.49,"h":1.496,"l":1.49,"n":84,"o":1.4901,"t":"2026-10-20T15:20:00Z","v":25345,"vw":1.49268},{"c":1.495,"h":1.5,"l":1.485,"n":98,"o":1.495,"t":"2026-10-20T15:25:00Z","v":17632,"vw":1.493092},{"c":1.4901,"h":1.495,"l":1.49,"n":85,"o":1.495,"t":"2026-10-20T15:30:00Z","v":13783,"vw":1.492711},{"c":1.49,"h":1.4999,"l":1.49,"n":81,"o":1.4999,"t":"2026-10-20T15:35:00Z","v":16442,"vw":1.49327},{"c":1.485,"h":1.495,"l":1.485,"n":171,"o":1.49,"t":"2026-10-20T15:40:00Z","v":29411,"vw":1.488991},{"c":1.49,"h":1.495,"l":1.49,"n":145,"o":1.49,"t":"2026-10-20T15:45:00Z","v":26982,"vw":1.491892},{"c":1.49,"h":1.495,"l":1.49,"n":50,"o":1.495,"t":"2026-10-20T15:50:00Z","v":11909,"vw":1.493603},{"c":1.49,"h":1.5,"l":1.49,"n":139,"o":1.49,"t":"2026-10-20T15:55:00Z","v":24345,"vw":1.494172},{"c":1.4828,"h":1.49,"l":1.48,"n":115,"o":1.49,"t":"2026-10-20T16:00:00Z","v":20005,"vw":1.484372},{"c":1.48,"h":1.4877,"l":1.48,"n":47,"o":1.48,"t":"2026-10-20T16:05:00Z","v":9441,"vw":1.483191},{"c":1.475,"h":1.486,"l":1.47,"n":202,"o":1.48,"t":"2026-10-20T16:10:00Z","v":56171,"vw":1.479577},{"c":1.47,"h":1.475,"l":1.47,"n":50,"o":1.475,"t":"2026-10-20T16:15:00Z","v":15493,"vw":1.47283},{"c":1.47,"h":1.475,"l":1.47,"n":61,"o":1.47,"t":"2026-10-20T16:20:00Z","v":6442,"vw":1.472583},{"c":1.47,"h":1.48,"l":1.47,"n":89,"o":1.47,"t":"2026-10-20T16:25:00Z","v":14334,"vw":1.473432},{"c":1.47,"h":1.475,"l":1.47,"n":65,"o":1.475,"t":"2026-10-20T16:30:00Z","v":4606,"vw":1.471989},{"c":1.485,"h":1.485,"l":1.47,"n":175,"o":1.47,"t":"2026-10-20T16:35:00Z","v":21661,"vw":1.478961},{"c":1.485,"h":1.485,"l":1.48,"n":53,"o":1.48,"t":"2026-10-20T16:40:00Z","v":4469,"vw":1.482671},{"c":1.48,"h":1.49,"l":1.48,"n":63,"o":1.48,"t":"2026-10-20T16:45:00Z","v":10018,"vw":1.485038},{"c":1.475,"h":1.49,"l":1.47,"n":117,"o":1.48,"t":"2026-10-20T16:50:00Z","v":30192,"vw":1.480331},{"c":1.475,"h":1.48,"l":1.47,"n":83,"o":1.475,"t":"2026-10-20T16:55:00Z","v":11759,"vw":1.47386},{"c":1.475,"h":1.48,"l":1.47,"n":79,"o":1.475,"t":"2026-10-20T17:00:00Z","v":5861,"vw":1.474716},{"c":1.47,"h":1.48,"l":1.47,"n":72,"o":1.47,"t":"2026-10-20T17:05:00Z","v":9477,"vw":1.475268},{"c":1.4779,"h":1.48,"l":1.47,"n":81,"o":1.475,"t":"2026-10-20T17:10:00Z","v":17335,"vw":1.474861},{"c":1.475,"h":1.48,"l":1.47,"n":53,"o":1.475,"t":"2026-10-20T17:15:00Z","v":8309,"vw":1.477881},{"c":1.475,"h":1.48,"l":1.47,"n":67,"o":1.475,"t":"2026-10-20T17:20:00Z","v":9686,"vw":1.477208},{"c":1.475,"h":1.48,"l":1.47,"n":94,"o":1.47,"t":"2026-10-20T17:25:00Z","v":20043,"vw":1.476977},{"c":1.485,"h":1.485,"l":1.47,"n":146,"o":1.475,"t":"2026-10-20T17:30:00Z","v":131003,"vw":1.479723},{"c":1.478,"h":1.485,"l":1.47,"n":142,"o":1.48,"t":"2026-10-20T17:35:00Z","v":35200,"vw":1.474942},{"c":1.475,"h":1.48,"l":1.47,"n":65,"o":1.47,"t":"2026-10-20T17:40:00Z","v":5492,"vw":1.470896},{"c":1.475,"h":1.48,"l":1.47,"n":199,"o":1.47,"t":"2026-10-20T17:45:00Z","v":37713,"vw":1.472983},{"c":1.4728,"h":1.475,"l":1.47,"n":61,"o":1.4701,"t":"2026-10-20T17:50:00Z","v":7621,"vw":1.472636},{"c":1.47,"h":1.48,"l":1.47,"n":79,"o":1.47,"t":"2026-10-20T17:55:00Z","v":10602,"vw":1.474193},{"c":1.47,"h":1.476,"l":1.47,"n":57,"o":1.47,"t":"2026-10-20T18:00:00Z","v":6912,"vw":1.470319},{"c":1.47,"h":1.4777,"l":1.47,"n":72,"o":1.47,"t":"2026-10-20T18:05:00Z","v":12461,"vw":1.472232},{"c":1.485,"h":1.49,"l":1.47,"n":284,"o":1.47,"t":"2026-10-20T18:10:00Z","v":73776,"vw":1.479939},{"c":1.4823,"h":1.49,"l":1.48,"n":61,"o":1.4818,"t":"2026-10-20T18:15:00Z","v":13163,"vw":1.484498},{"c":1.475,"h":1.485,"l":1.475,"n":121,"o":1.48,"t":"2026-10-20T18:20:00Z","v":26697,"vw":1.479342},{"c":1.485,"h":1.485,"l":1.47,"n":108,"o":1.475,"t":"2026-10-20T18:25:00Z","v":19521,"vw":1.479291},{"c":1.4758,"h":1.48,"l":1.47,"n":51,"o":1.48,"t":"2026-10-20T18:30:00Z","v":6773,"vw":1.478588},{"c":1.475,"h":1.48,"l":1.47,"n":76,"o":1.475,"t":"2026-10-20T18:35:00Z","v":19822,"vw":1.474888},{"c":1.47,"h":1.475,"l":1.47,"n":71,"o":1.475,"t":"2026-10-20T18:40:00Z","v":14145,"vw":1.473886},{"c":1.475,"h":1.48,"l":1.47,"n":111,"o":1.47,"t":"2026-10-20T18:45:00Z","v":9164,"vw":1.477099},{"c":1.48,"h":1.48,"l":1.47,"n":106,"o":1.48,"t":"2026-10-20T18:50:00Z","v":22824,"vw":1.475874},{"c":1.475,"h":1.48,"l":1.47,"n":99,"o":1.48,"t":"2026-10-20T18:55:00Z","v":12222,"vw":1.477852},{"c":1.485,"h":1.4899,"l":1.475,"n":136,"o":1.48,"t":"2026-10-20T19:00:00Z","v":31970,"vw":1.482689},{"c":1.48,"h":1.49,"l":1.48,"n":79,"o":1.49,"t":"2026-10-20T19:05:00Z","v":19988,"vw":1.484492},{"c":1.48,"h":1.485,"l":1.48,"n":54,"o":1.48,"t":"2026-10-20T19:10:00Z","v":6260,"vw":1.483532},{"c":1.48,"h":1.49,"l":1.48,"n":97,"o":1.481,"t":"2026-10-20T19:15:00Z","v":26963,"vw":1.484654},{"c":1.485,"h":1.485,"l":1.48,"n":58,"o":1.485,"t":"2026-10-20T19:20:00Z","v":11572,"vw":1.484698},{"c":1.49,"h":1.495,"l":1.48,"n":162,"o":1.485,"t":"2026-10-20T19:25:00Z","v":47363,"vw":1.489783},{"c":1.495,"h":1.4986,"l":1.49,"n":127,"o":1.4901,"t":"2026-10-20T19:30:00Z","v":33078,"vw":1.494356},{"c":1.495,"h":1.5,"l":1.49,"n":86,"o":1.495,"t":"2026-10-20T19:35:00Z","v":15883,"vw":1.494957},{"c":1.495,"h":1.5,"l":1.49,"n":193,"o":1.495,"t":"2026-10-20T19:40:00Z","v":36049,"vw":1.493564},{"c":1.515,"h":1.52,"l":1.495,"n":265,"o":1.4995,"t":"2026-10-20T19:45:00Z","v":57339,"vw":1.503245},{"c":1.525,"h":1.53,"l":1.505,"n":584,"o":1.5175,"t":"2026-10-20T19:50:00Z","v":178636,"vw":1.518061},{"c":1.515,"h":1.535,"l":1.515,"n":1315,"o":1.52,"t":"2026-10-20T19:55:00Z","v":464520,"vw":1.527336},{"c":1.51,"h":1.52,"l":1.51,"n":26,"o":1.52,"t":"2026-10-20T20:00:00Z","v":257146,"vw":1.519996},{"c":1.4949,"h":1.4949,"l":1.4949,"n":1,"o":1.4949,"t":"2026-10-20T20:05:00Z","v":200,"vw":1.4949},{"c":1.5148,"h":1.52,"l":1.5148,"n":3,"o":1.52,"t":"2026-10-20T20:20:00Z","v":322,"vw":1.5174},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-20T20:30:00Z","v":101,"vw":1.52},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-20T20:35:00Z","v":200,"vw":1.5},{"c":1.51,"h":1.51,"l":1.5,"n":5,"o":1.5,"t":"2026-10-20T20:45:00Z","v":1700,"vw":1.508823},{"c":1.5,"h":1.5,"l":1.4943,"n":3,"o":1.5,"t":"2026-10-20T21:00:00Z","v":10000,"vw":1.49829},{"c":1.5,"h":1.5099,"l":1.5,"n":7,"o":1.5099,"t":"2026-10-20T21:10:00Z","v":1541,"vw":1.507375},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-20T21:45:00Z","v":2000,"vw":1.5},{"c":1.5291,"h":1.5297,"l":1.5085,"n":9,"o":1.5085,"t":"2026-10-20T22:00:00Z","v":3545,"vw":1.526856},{"c":1.5131,"h":1.5131,"l":1.51,"n":3,"o":1.511,"t":"2026-10-20T22:10:00Z","v":2675,"vw":1.51276},{"c":1.53,"h":1.53,"l":1.5254,"n":2,"o":1.5254,"t":"2026-10-20T22:30:00Z","v":201,"vw":1.527689},{"c":1.5276,"h":1.5276,"l":1.5276,"n":1,"o":1.5276,"t":"2026-10-20T22:35:00Z","v":200,"vw":1.5276},{"c":1.5282,"h":1.5282,"l":1.5282,"n":1,"o":1.5282,"t":"2026-10-20T22:50:00Z","v":778,"vw":1.5282},{"c":1.5295,"h":1.5295,"l":1.5294,"n":2,"o":1.5294,"t":"2026-10-20T23:00:00Z","v":9050,"vw":1.529477},{"c":1.54,"h":1.58,"l":1.53,"n":23,"o":1.53,"t":"2026-10-20T23:45:00Z","v":22222,"vw":1.538851},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-21T08:00:00Z","v":1000,"vw":1.52},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-10-21T09:15:00Z","v":661,"vw":1.57},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T10:05:00Z","v":230,"vw":1.6},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-21T11:10:00Z","v":105,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-21T11:45:00Z","v":4000,"vw":1.58},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-10-21T12:55:00Z","v":3295,"vw":1.55},{"c":1.49,"h":1.58,"l":1.48,"n":355,"o":1.58,"t":"2026-10-21T13:30:00Z","v":140140,"vw":1.529576},{"c":1.495,"h":1.5,"l":1.48,"n":153,"o":1.49,"t":"2026-10-21T13:35:00Z","v":36109,"vw":1.490957},{"c":1.485,"h":1.5,"l":1.47,"n":153,"o":1.5,"t":"2026-10-21T13:40:00Z","v":73219,"vw":1.48639},{"c":1.49,"h":1.5,"l":1.49,"n":69,"o":1.49,"t":"2026-10-21T13:45:00Z","v":54466,"vw":1.493972},{"c":1.485,"h":1.49,"l":1.48,"n":68,"o":1.48,"t":"2026-10-21T13:50:00Z","v":30231,"vw":1.48455},{"c":1.475,"h":1.49,"l":1.47,"n":131,"o":1.48,"t":"2026-10-21T13:55:00Z","v":48041,"vw":1.478199},{"c":1.465,"h":1.48,"l":1.465,"n":111,"o":1.475,"t":"2026-10-21T14:00:00Z","v":36151,"vw":1.471666},{"c":1.455,"h":1.46,"l":1.45,"n":241,"o":1.46,"t":"2026-10-21T14:05:00Z","v":58397,"vw":1.457234},{"c":1.46,"h":1.46,"l":1.455,"n":180,"o":1.4553,"t":"2026-10-21T14:10:00Z","v":49729,"vw":1.45695},{"c":1.455,"h":1.46,"l":1.455,"n":74,"o":1.4583,"t":"2026-10-21T14:15:00Z","v":23021,"vw":1.458267},{"c":1.4599,"h":1.46,"l":1.45,"n":130,"o":1.4587,"t":"2026-10-21T14:20:00Z","v":50534,"vw":1.457811},{"c":1.45,"h":1.46,"l":1.45,"n":89,"o":1.46,"t":"2026-10-21T14:25:00Z","v":20708,"vw":1.455447},{"c":1.445,"h":1.455,"l":1.44,"n":338,"o":1.45,"t":"2026-10-21T14:30:00Z","v":166766,"vw":1.445218},{"c":1.435,"h":1.4499,"l":1.4301,"n":137,"o":1.445,"t":"2026-10-21T14:35:00Z","v":34598,"vw":1.441359},{"c":1.435,"h":1.44,"l":1.43,"n":128,"o":1.435,"t":"2026-10-21T14:40:00Z","v":46036,"vw":1.435853},{"c":1.435,"h":1.44,"l":1.4302,"n":106,"o":1.435,"t":"2026-10-21T14:45:00Z","v":23552,"vw":1.435519},{"c":1.4357,"h":1.44,"l":1.43,"n":150,"o":1.435,"t":"2026-10-21T14:50:00Z","v":37630,"vw":1.434691},{"c":1.43,"h":1.435,"l":1.425,"n":242,"o":1.435,"t":"2026-10-21T14:55:00Z","v":93532,"vw":1.431159},{"c":1.432,"h":1.4361,"l":1.43,"n":103,"o":1.43,"t":"2026-10-21T15:00:00Z","v":33805,"vw":1.431299},{"c":1.4337,"h":1.435,"l":1.43,"n":84,"o":1.435,"t":"2026-10-21T15:05:00Z","v":12753,"vw":1.432846},{"c":1.435,"h":1.44,"l":1.43,"n":149,"o":1.43,"t":"2026-10-21T15:10:00Z","v":29604,"vw":1.436746},{"c":1.43,"h":1.44,"l":1.43,"n":118,"o":1.43,"t":"2026-10-21T15:15:00Z","v":14720,"vw":1.433945},{"c":1.435,"h":1.44,"l":1.43,"n":99,"o":1.435,"t":"2026-10-21T15:20:00Z","v":12319,"vw":1.434268},{"c":1.435,"h":1.44,"l":1.43,"n":133,"o":1.435,"t":"2026-10-21T15:25:00Z","v":23861,"vw":1.433955},{"c":1.43,"h":1.4377,"l":1.425,"n":180,"o":1.43,"t":"2026-10-21T15:30:00Z","v":44048,"vw":1.430408},{"c":1.43,"h":1.4383,"l":1.43,"n":78,"o":1.435,"t":"2026-10-21T15:35:00Z","v":19505,"vw":1.435242},{"c":1.43,"h":1.438,"l":1.43,"n":50,"o":1.43,"t":"2026-10-21T15:40:00Z","v":9286,"vw":1.431802},{"c":1.43,"h":1.44,"l":1.43,"n":36,"o":1.43,"t":"2026-10-21T15:45:00Z","v":10088,"vw":1.431627},{"c":1.43,"h":1.44,"l":1.43,"n":65,"o":1.43,"t":"2026-10-21T15:50:00Z","v":15886,"vw":1.432446},{"c":1.435,"h":1.4381,"l":1.43,"n":82,"o":1.43,"t":"2026-10-21T15:55:00Z","v":10641,"vw":1.431127},{"c":1.43,"h":1.44,"l":1.43,"n":86,"o":1.43,"t":"2026-10-21T16:00:00Z","v":18569,"vw":1.433721},{"c":1.43,"h":1.435,"l":1.43,"n":78,"o":1.43,"t":"2026-10-21T16:05:00Z","v":12061,"vw":1.431371},{"c":1.425,"h":1.44,"l":1.42,"n":165,"o":1.43,"t":"2026-10-21T16:10:00Z","v":62684,"vw":1.428024},{"c":1.42,"h":1.43,"l":1.42,"n":104,"o":1.425,"t":"2026-10-21T16:15:00Z","v":29546,"vw":1.425693},{"c":1.42,"h":1.43,"l":1.42,"n":117,"o":1.42,"t":"2026-10-21T16:20:00Z","v":19249,"vw":1.420522},{"c":1.42,"h":1.43,"l":1.415,"n":191,"o":1.42,"t":"2026-10-21T16:25:00Z","v":68962,"vw":1.422259},{"c":1.4128,"h":1.425,"l":1.4115,"n":128,"o":1.425,"t":"2026-10-21T16:30:00Z","v":17835,"vw":1.417473},{"c":1.44,"h":1.44,"l":1.41,"n":280,"o":1.415,"t":"2026-10-21T16:35:00Z","v":117616,"vw":1.424047},{"c":1.4302,"h":1.45,"l":1.43,"n":139,"o":1.44,"t":"2026-10-21T16:40:00Z","v":37979,"vw":1.43949},{"c":1.42,"h":1.4394,"l":1.42,"n":100,"o":1.43,"t":"2026-10-21T16:45:00Z","v":30472,"vw":1.428442},{"c":1.42,"h":1.4299,"l":1.42,"n":67,"o":1.42,"t":"2026-10-21T16:50:00Z","v":14431,"vw":1.422504},{"c":1.42,"h":1.43,"l":1.42,"n":89,"o":1.42,"t":"2026-10-21T16:55:00Z","v":15325,"vw":1.425823},{"c":1.425,"h":1.4299,"l":1.42,"n":93,"o":1.42,"t":"2026-10-21T17:00:00Z","v":16314,"vw":1.425048},{"c":1.43,"h":1.4368,"l":1.42,"n":194,"o":1.425,"t":"2026-10-21T17:05:00Z","v":39642,"vw":1.428608},{"c":1.42,"h":1.4399,"l":1.42,"n":102,"o":1.435,"t":"2026-10-21T17:10:00Z","v":33690,"vw":1.433553},{"c":1.42,"h":1.43,"l":1.42,"n":79,"o":1.42,"t":"2026-10-21T17:15:00Z","v":25130,"vw":1.421222},{"c":1.42,"h":1.4278,"l":1.42,"n":58,"o":1.425,"t":"2026-10-21T17:20:00Z","v":20782,"vw":1.421946},{"c":1.42,"h":1.425,"l":1.42,"n":64,"o":1.42,"t":"2026-10-21T17:25:00Z","v":10064,"vw":1.422101},{"c":1.42,"h":1.425,"l":1.42,"n":79,"o":1.42,"t":"2026-10-21T17:30:00Z","v":17514,"vw":1.422067},{"c":1.42,"h":1.425,"l":1.42,"n":92,"o":1.42,"t":"2026-10-21T17:35:00Z","v":14780,"vw":1.421568},{"c":1.445,"h":1.445,"l":1.42,"n":262,"o":1.42,"t":"2026-10-21T17:40:00Z","v":75063,"vw":1.432665},{"c":1.435,"h":1.445,"l":1.435,"n":108,"o":1.4423,"t":"2026-10-21T17:45:00Z","v":46451,"vw":1.438886},{"c":1.44,"h":1.44,"l":1.4322,"n":147,"o":1.435,"t":"2026-10-21T17:50:00Z","v":35137,"vw":1.439147},{"c":1.435,"h":1.44,"l":1.4301,"n":42,"o":1.435,"t":"2026-10-21T17:55:00Z","v":4900,"vw":1.437741},{"c":1.435,"h":1.44,"l":1.43,"n":89,"o":1.435,"t":"2026-10-21T18:00:00Z","v":18759,"vw":1.438124},{"c":1.435,"h":1.44,"l":1.43,"n":57,"o":1.435,"t":"2026-10-21T18:05:00Z","v":15542,"vw":1.436285},{"c":1.445,"h":1.45,"l":1.435,"n":127,"o":1.4377,"t":"2026-10-21T18:10:00Z","v":28314,"vw":1.441341},{"c":1.44,"h":1.45,"l":1.44,"n":50,"o":1.448,"t":"2026-10-21T18:15:00Z","v":20005,"vw":1.444882},{"c":1.44,"h":1.445,"l":1.44,"n":61,"o":1.445,"t":"2026-10-21T18:20:00Z","v":23951,"vw":1.440919},{"c":1.435,"h":1.44,"l":1.43,"n":110,"o":1.44,"t":"2026-10-21T18:25:00Z","v":31245,"vw":1.435205},{"c":1.44,"h":1.44,"l":1.435,"n":87,"o":1.435,"t":"2026-10-21T18:30:00Z","v":15893,"vw":1.435449},{"c":1.43,"h":1.438,"l":1.43,"n":74,"o":1.435,"t":"2026-10-21T18:35:00Z","v":19480,"vw":1.432441},{"c":1.43,"h":1.44,"l":1.43,"n":53,"o":1.43,"t":"2026-10-21T18:40:00Z","v":10687,"vw":1.433244},{"c":1.42,"h":1.44,"l":1.42,"n":231,"o":1.435,"t":"2026-10-21T18:45:00Z","v":66308,"vw":1.429774},{"c":1.415,"h":1.43,"l":1.41,"n":187,"o":1.43,"t":"2026-10-21T18:50:00Z","v":47392,"vw":1.416583},{"c":1.405,"h":1.4177,"l":1.4,"n":181,"o":1.415,"t":"2026-10-21T18:55:00Z","v":53030,"vw":1.409825},{"c":1.405,"h":1.41,"l":1.4,"n":104,"o":1.405,"t":"2026-10-21T19:00:00Z","v":29414,"vw":1.404809},{"c":1.4,"h":1.415,"l":1.4,"n":202,"o":1.405,"t":"2026-10-21T19:05:00Z","v":86693,"vw":1.407506},{"c":1.4,"h":1.41,"l":1.39,"n":166,"o":1.4,"t":"2026-10-21T19:10:00Z","v":55700,"vw":1.400346},{"c":1.415,"h":1.42,"l":1.405,"n":189,"o":1.405,"t":"2026-10-21T19:15:00Z","v":62921,"vw":1.410349},{"c":1.405,"h":1.4177,"l":1.4,"n":96,"o":1.415,"t":"2026-10-21T19:20:00Z","v":19949,"vw":1.40996},{"c":1.405,"h":1.41,"l":1.4,"n":151,"o":1.405,"t":"2026-10-21T19:25:00Z","v":26220,"vw":1.403121},{"c":1.405,"h":1.405,"l":1.395,"n":327,"o":1.4,"t":"2026-10-21T19:30:00Z","v":272918,"vw":1.39879},{"c":1.39,"h":1.405,"l":1.39,"n":264,"o":1.4,"t":"2026-10-21T19:35:00Z","v":89140,"vw":1.393951},{"c":1.385,"h":1.395,"l":1.375,"n":595,"o":1.39,"t":"2026-10-21T19:40:00Z","v":203332,"vw":1.383326},{"c":1.405,"h":1.4074,"l":1.38,"n":517,"o":1.38,"t":"2026-10-21T19:45:00Z","v":212150,"vw":1.396552},{"c":1.39,"h":1.41,"l":1.385,"n":406,"o":1.405,"t":"2026-10-21T19:50:00Z","v":159124,"vw":1.393298},{"c":1.405,"h":1.41,"l":1.375,"n":1421,"o":1.39,"t":"2026-10-21T19:55:00Z","v":521620,"vw":1.388351},{"c":1.41,"h":1.44,"l":1.4,"n":34,"o":1.4,"t":"2026-10-21T20:00:00Z","v":264614,"vw":1.400859},{"c":1.4031,"h":1.4031,"l":1.4031,"n":2,"o":1.4031,"t":"2026-10-21T20:05:00Z","v":580,"vw":1.4031},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.405,"l":1.4,"n":3,"o":1.405,"t":"2026-10-21T21:00:00Z","v":2083,"vw":1.402883},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-21T21:50:00Z","v":100,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-21T22:35:00Z","v":115,"vw":1.42},{"c":1.4091,"h":1.4091,"l":1.4091,"n":1,"o":1.4091,"t":"2026-10-21T23:20:00Z","v":500,"vw":1.4091},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-21T23:45:00Z","v":179,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-21T23:55:00Z","v":178,"vw":1.41},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-22T09:15:00Z","v":331,"vw":1.46},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-22T10:40:00Z","v":318,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-10-22T11:00:00Z","v":1000,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":5,"o":1.39,"t":"2026-10-22T11:05:00Z","v":321,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T11:15:00Z","v":150,"vw":1.39},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T11:35:00Z","v":100,"vw":1.41},{"c":1.4093,"h":1.4093,"l":1.4093,"n":1,"o":1.4093,"t":"2026-10-22T12:30:00Z","v":750,"vw":1.4093},{"c":1.4095,"h":1.4095,"l":1.4078,"n":2,"o":1.4078,"t":"2026-10-22T12:35:00Z","v":400,"vw":1.40865},{"c":1.3908,"h":1.3908,"l":1.3908,"n":1,"o":1.3908,"t":"2026-10-22T12:45:00Z","v":654,"vw":1.3908},{"c":1.39,"h":1.4,"l":1.39,"n":3,"o":1.4,"t":"2026-10-22T13:00:00Z","v":2695,"vw":1.399615},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-22T13:05:00Z","v":160,"vw":1.4},{"c":1.38,"h":1.39,"l":1.38,"n":4,"o":1.39,"t":"2026-10-22T13:25:00Z","v":320,"vw":1.386667},{"c":1.4477,"h":1.4477,"l":1.38,"n":255,"o":1.38,"t":"2026-10-22T13:30:00Z","v":109033,"vw":1.411458},{"c":1.44,"h":1.466,"l":1.44,"n":214,"o":1.4499,"t":"2026-10-22T13:35:00Z","v":87443,"vw":1.452954},{"c":1.4523,"h":1.46,"l":1.44,"n":103,"o":1.4477,"t":"2026-10-22T13:40:00Z","v":30946,"vw":1.450945},{"c":1.4599,"h":1.47,"l":1.4501,"n":335,"o":1.455,"t":"2026-10-22T13:45:00Z","v":115942,"vw":1.460027},{"c":1.46,"h":1.46,"l":1.445,"n":140,"o":1.456,"t":"2026-10-22T13:50:00Z","v":41077,"vw":1.45372},{"c":1.456,"h":1.47,"l":1.45,"n":73,"o":1.46,"t":"2026-10-22T13:55:00Z","v":22493,"vw":1.45577},{"c":1.48,"h":1.49,"l":1.46,"n":194,"o":1.46,"t":"2026-10-22T14:00:00Z","v":80354,"vw":1.476467},{"c":1.475,"h":1.4874,"l":1.47,"n":80,"o":1.485,"t":"2026-10-22T14:05:00Z","v":13598,"vw":1.481281},{"c":1.48,"h":1.49,"l":1.47,"n":143,"o":1.475,"t":"2026-10-22T14:10:00Z","v":36913,"vw":1.478929},{"c":1.485,"h":1.49,"l":1.4701,"n":72,"o":1.48,"t":"2026-10-22T14:15:00Z","v":16237,"vw":1.483333},{"c":1.485,"h":1.49,"l":1.475,"n":102,"o":1.49,"t":"2026-10-22T14:20:00Z","v":14930,"vw":1.481197},{"c":1.475,"h":1.485,"l":1.47,"n":64,"o":1.485,"t":"2026-10-22T14:25:00Z","v":4951,"vw":1.476696},{"c":1.465,"h":1.4777,"l":1.46,"n":78,"o":1.47,"t":"2026-10-22T14:30:00Z","v":19867,"vw":1.469313},{"c":1.472,"h":1.475,"l":1.4601,"n":68,"o":1.466,"t":"2026-10-22T14:35:00Z","v":22464,"vw":1.47006},{"c":1.485,"h":1.49,"l":1.47,"n":180,"o":1.475,"t":"2026-10-22T14:40:00Z","v":56681,"vw":1.483881},{"c":1.485,"h":1.49,"l":1.48,"n":52,"o":1.482,"t":"2026-10-22T14:45:00Z","v":13100,"vw":1.485968},{"c":1.485,"h":1.49,"l":1.48,"n":30,"o":1.485,"t":"2026-10-22T14:50:00Z","v":12300,"vw":1.48847},{"c":1.485,"h":1.49,"l":1.48,"n":85,"o":1.49,"t":"2026-10-22T14:55:00Z","v":23828,"vw":1.486585},{"c":1.475,"h":1.49,"l":1.475,"n":82,"o":1.485,"t":"2026-10-22T15:00:00Z","v":12230,"vw":1.480547},{"c":1.475,"h":1.48,"l":1.475,"n":86,"o":1.475,"t":"2026-10-22T15:05:00Z","v":20449,"vw":1.477354},{"c":1.475,"h":1.48,"l":1.465,"n":217,"o":1.475,"t":"2026-10-22T15:10:00Z","v":47462,"vw":1.475385},{"c":1.49,"h":1.49,"l":1.4707,"n":158,"o":1.475,"t":"2026-10-22T15:15:00Z","v":28920,"vw":1.479792},{"c":1.505,"h":1.505,"l":1.48,"n":319,"o":1.49,"t":"2026-10-22T15:20:00Z","v":90730,"vw":1.496329},{"c":1.505,"h":1.515,"l":1.5,"n":164,"o":1.505,"t":"2026-10-22T15:25:00Z","v":41007,"vw":1.508167},{"c":1.495,"h":1.505,"l":1.49,"n":95,"o":1.505,"t":"2026-10-22T15:30:00Z","v":19964,"vw":1.501639},{"c":1.4919,"h":1.5,"l":1.4919,"n":49,"o":1.495,"t":"2026-10-22T15:35:00Z","v":17669,"vw":1.495262},{"c":1.4901,"h":1.5,"l":1.49,"n":40,"o":1.4901,"t":"2026-10-22T15:40:00Z","v":18983,"vw":1.493834},{"c":1.495,"h":1.5,"l":1.495,"n":32,"o":1.495,"t":"2026-10-22T15:45:00Z","v":8591,"vw":1.495228},{"c":1.51,"h":1.51,"l":1.495,"n":287,"o":1.5,"t":"2026-10-22T15:50:00Z","v":56701,"vw":1.502791},{"c":1.51,"h":1.51,"l":1.5017,"n":133,"o":1.508,"t":"2026-10-22T15:55:00Z","v":36181,"vw":1.507912},{"c":1.525,"h":1.525,"l":1.5,"n":298,"o":1.505,"t":"2026-10-22T16:00:00Z","v":118883,"vw":1.514046},{"c":1.55,"h":1.55,"l":1.529,"n":562,"o":1.53,"t":"2026-10-22T16:05:00Z","v":280074,"vw":1.539046},{"c":1.525,"h":1.545,"l":1.525,"n":363,"o":1.54,"t":"2026-10-22T16:10:00Z","v":135741,"vw":1.537443},{"c":1.525,"h":1.53,"l":1.52,"n":50,"o":1.5201,"t":"2026-10-22T16:15:00Z","v":10616,"vw":1.524183},{"c":1.52,"h":1.528,"l":1.52,"n":67,"o":1.525,"t":"2026-10-22T16:20:00Z","v":20880,"vw":1.522984},{"c":1.525,"h":1.53,"l":1.52,"n":36,"o":1.5214,"t":"2026-10-22T16:25:00Z","v":8861,"vw":1.522807},{"c":1.5101,"h":1.52,"l":1.51,"n":99,"o":1.52,"t":"2026-10-22T16:30:00Z","v":12866,"vw":1.516124},{"c":1.495,"h":1.5118,"l":1.49,"n":113,"o":1.51,"t":"2026-10-22T16:35:00Z","v":20146,"vw":1.503652},{"c":1.485,"h":1.496,"l":1.48,"n":58,"o":1.496,"t":"2026-10-22T16:40:00Z","v":16500,"vw":1.48914},{"c":1.48,"h":1.49,"l":1.48,"n":42,"o":1.485,"t":"2026-10-22T16:45:00Z","v":6887,"vw":1.484379},{"c":1.485,"h":1.49,"l":1.485,"n":43,"o":1.4878,"t":"2026-10-22T16:50:00Z","v":9374,"vw":1.487325},{"c":1.485,"h":1.49,"l":1.48,"n":58,"o":1.485,"t":"2026-10-22T16:55:00Z","v":15527,"vw":1.485916},{"c":1.495,"h":1.495,"l":1.48,"n":258,"o":1.485,"t":"2026-10-22T17:00:00Z","v":82211,"vw":1.482299},{"c":1.49,"h":1.5,"l":1.49,"n":35,"o":1.49,"t":"2026-10-22T17:05:00Z","v":14610,"vw":1.497656},{"c":1.495,"h":1.5,"l":1.49,"n":46,"o":1.495,"t":"2026-10-22T17:10:00Z","v":32904,"vw":1.495969},{"c":1.5,"h":1.5,"l":1.4901,"n":125,"o":1.5,"t":"2026-10-22T17:15:00Z","v":77968,"vw":1.495403},{"c":1.495,"h":1.5,"l":1.4901,"n":129,"o":1.495,"t":"2026-10-22T17:20:00Z","v":35838,"vw":1.494532},{"c":1.495,"h":1.5,"l":1.4947,"n":48,"o":1.4947,"t":"2026-10-22T17:25:00Z","v":7156,"vw":1.495001},{"c":1.49,"h":1.495,"l":1.49,"n":33,"o":1.49,"t":"2026-10-22T17:30:00Z","v":1048,"vw":1.490833},{"c":1.495,"h":1.5,"l":1.49,"n":43,"o":1.49,"t":"2026-10-22T17:35:00Z","v":4380,"vw":1.493591},{"c":1.495,"h":1.5,"l":1.49,"n":68,"o":1.4923,"t":"2026-10-22T17:40:00Z","v":6785,"vw":1.497244},{"c":1.495,"h":1.5,"l":1.49,"n":20,"o":1.5,"t":"2026-10-22T17:45:00Z","v":3933,"vw":1.495032},{"c":1.495,"h":1.5,"l":1.495,"n":18,"o":1.495,"t":"2026-10-22T17:50:00Z","v":4314,"vw":1.499001},{"c":1.5,"h":1.5,"l":1.495,"n":9,"o":1.495,"t":"2026-10-22T17:55:00Z","v":745,"vw":1.497982},{"c":1.4758,"h":1.495,"l":1.475,"n":221,"o":1.495,"t":"2026-10-22T18:00:00Z","v":35877,"vw":1.485941},{"c":1.475,"h":1.48,"l":1.47,"n":45,"o":1.475,"t":"2026-10-22T18:05:00Z","v":17075,"vw":1.475066},{"c":1.47,"h":1.475,"l":1.465,"n":78,"o":1.47,"t":"2026-10-22T18:10:00Z","v":12985,"vw":1.470936},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-22T18:15:00Z","v":100,"vw":1.47}],"history":[{"c":10.41,"h":11.2459,"l":10.32,"n":20125,"o":10.94,"t":"2024-10-21T04:00:00Z","v":2337842,"vw":10.591733},{"c":10.16,"h":10.45,"l":10.06,"n":13721,"o":10.33,"t":"2024-10-22T04:00:00Z","v":1403004,"vw":10.223568},{"c":9.52,"h":10.44,"l":9.32,"n":21231,"o":10.15,"t":"2024-10-23T04:00:00Z","v":2466850,"vw":9.663095},{"c":6.69,"h":7.73,"l":6.3,"n":72972,"o":7.73,"t":"2024-10-24T04:00:00Z","v":12410598,"vw":6.840871},{"c":6.37,"h":6.65,"l":6.06,"n":40618,"o":6.48,"t":"2024-10-25T04:00:00Z","v":6786964,"vw":6.384712},{"c":7,"h":7.33,"l":6.6,"n":36937,"o":6.65,"t":"2024-10-28T04:00:00Z","v":5957207,"vw":7.030675},{"c":6.75,"h":7.19,"l":6.72,"n":22308,"o":7.1,"t":"2024-10-29T04:00:00Z","v":3300939,"vw":6.90611},{"c":6.65,"h":6.86,"l":6.51,"n":19275,"o":6.63,"t":"2024-10-30T04:00:00Z","v":2602980,"vw":6.663254},{"c":6.41,"h":6.775,"l":6.39,"n":17957,"o":6.72,"t":"2024-10-31T04:00:00Z","v":2540069,"vw":6.496094},{"c":6.35,"h":6.56,"l":6.33,"n":17368,"o":6.42,"t":"2024-11-01T04:00:00Z","v":2727059,"vw":6.421389},{"c":6.34,"h":6.57,"l":6.2811,"n":20928,"o":6.32,"t":"2024-11-04T05:00:00Z","v":2575442,"vw":6.369343},{"c":6.33,"h":6.47,"l":6.12,"n":21425,"o":6.31,"t":"2024-11-05T05:00:00Z","v":2896751,"vw":6.308544},{"c":6.34,"h":6.56,"l":6.13,"n":25781,"o":6.5,"t":"2024-11-06T05:00:00Z","v":3625394,"vw":6.271893},{"c":6.22,"h":6.525,"l":6.1618,"n":15422,"o":6.33,"t":"2024-11-07T05:00:00Z","v":2097148,"vw":6.298874},{"c":6.41,"h":6.43,"l":6.1,"n":17501,"o":6.19,"t":"2024-11-08T05:00:00Z","v":2238336,"vw":6.296123},{"c":6.5,"h":6.65,"l":6.18,"n":26425,"o":6.49,"t":"2024-11-11T05:00:00Z","v":4052375,"vw":6.396366},{"c":6.52,"h":6.615,"l":6.14,"n":18252,"o":6.42,"t":"2024-11-12T05:00:00Z","v":2667186,"vw":6.442607},{"c":6.15,"h":6.7,"l":6.15,"n":16372,"o":6.61,"t":"2024-11-13T05:00:00Z","v":2475145,"vw":6.30542},{"c":6.18,"h":6.25,"l":5.955,"n":15715,"o":6.19,"t":"2024-11-14T05:00:00Z","v":2398805,"vw":6.122111},{"c":6.09,"h":6.2383,"l":6.02,"n":14734,"o":6.2,"t":"2024-11-15T05:00:00Z","v":1866571,"vw":6.09996},{"c":6.08,"h":6.15,"l":5.94,"n":13655,"o":6.06,"t":"2024-11-18T05:00:00Z","v":1754602,"vw":6.054446},{"c":6.16,"h":6.51,"l":5.97,"n":15570,"o":6.04,"t":"2024-11-19T05:00:00Z","v":2145880,"vw":6.265345},{"c":5.92,"h":6.22,"l":5.83,"n":12331,"o":6.11,"t":"2024-11-20T05:00:00Z","v":1898667,"vw":5.987944},{"c":5.75,"h":6,"l":5.57,"n":17481,"o":5.77,"t":"2024-11-21T05:00:00Z","v":2722220,"vw":5.793859},{"c":5.73,"h":5.985,"l":5.69,"n":16572,"o":5.75,"t":"2024-11-22T05:00:00Z","v":2384902,"vw":5.798655},{"c":6.27,"h":6.6553,"l":5.85,"n":20675,"o":5.85,"t":"2024-11-25T05:00:00Z","v":3303163,"vw":6.329551},{"c":5.95,"h":6.1583,"l":5.88,"n":19022,"o":6.11,"t":"2024-11-26T05:00:00Z","v":2371533,"vw":5.986926},{"c":6.07,"h":6.18,"l":5.92,"n":19732,"o":6.04,"t":"2024-11-27T05:00:00Z","v":2432445,"vw":6.073701},{"c":6.29,"h":6.3466,"l":6.02,"n":11013,"o":6.02,"t":"2024-11-29T05:00:00Z","v":1547253,"vw":6.233286},{"c":6.37,"h":6.68,"l":6.24,"n":23001,"o":6.32,"t":"2024-12-02T05:00:00Z","v":3042585,"vw":6.426888},{"c":6.34,"h":6.35,"l":6.11,"n":16060,"o":6.29,"t":"2024-12-03T05:00:00Z","v":1669865,"vw":6.26253},{"c":6.32,"h":6.47,"l":6.18,"n":14511,"o":6.29,"t":"2024-12-04T05:00:00Z","v":1861340,"vw":6.314345},{"c":6.06,"h":6.41,"l":6.015,"n":13995,"o":6.28,"t":"2024-12-05T05:00:00Z","v":1694104,"vw":6.114722},{"c":6.01,"h":6.206,"l":5.93,"n":15770,"o":6.15,"t":"2024-12-06T05:00:00Z","v":2216151,"vw":6.060104},{"c":6.06,"h":6.415,"l":6.05,"n":19571,"o":6.05,"t":"2024-12-09T05:00:00Z","v":2485573,"vw":6.215875},{"c":5.68,"h":6.02,"l":5.585,"n":19759,"o":6.01,"t":"2024-12-10T05:00:00Z","v":3039278,"vw":5.70804},{"c":5.55,"h":5.725,"l":5.45,"n":14892,"o":5.63,"t":"2024-12-11T05:00:00Z","v":1953102,"vw":5.568017},{"c":5.58,"h":5.765,"l":5.5,"n":15420,"o":5.54,"t":"2024-12-12T05:00:00Z","v":2314409,"vw":5.634554},{"c":5.25,"h":5.58,"l":5.25,"n":16653,"o":5.58,"t":"2024-12-13T05:00:00Z","v":2892205,"vw":5.359584},{"c":5.06,"h":5.265,"l":4.942,"n":18340,"o":5.21,"t":"2024-12-16T05:00:00Z","v":3725033,"vw":5.078819},{"c":4.98,"h":5.23,"l":4.97,"n":13864,"o":5.07,"t":"2024-12-17T05:00:00Z","v":2090965,"vw":5.067393},{"c":5.12,"h":5.665,"l":4.9008,"n":27331,"o":4.95,"t":"2024-12-18T05:00:00Z","v":4189706,"vw":5.277531},{"c":5.18,"h":5.24,"l":4.97,"n":17552,"o":5.14,"t":"2024-12-19T05:00:00Z","v":2590245,"vw":5.126276},{"c":5.09,"h":5.4,"l":4.91,"n":18441,"o":5.09,"t":"2024-12-20T05:00:00Z","v":3474443,"vw":5.11552},{"c":4.86,"h":5.24,"l":4.78,"n":18645,"o":5.06,"t":"2024-12-23T05:00:00Z","v":3437809,"vw":4.873372},{"c":4.84,"h":4.96,"l":4.76,"n":10397,"o":4.86,"t":"2024-12-24T05:00:00Z","v":1858824,"vw":4.845529},{"c":4.83,"h":4.945,"l":4.67,"n":12165,"o":4.78,"t":"2024-12-26T05:00:00Z","v":1483116,"vw":4.821283},{"c":4.62,"h":4.81,"l":4.58,"n":13591,"o":4.73,"t":"2024-12-27T05:00:00Z","v":2914871,"vw":4.645257},{"c":4.86,"h":4.945,"l":4.45,"n":25934,"o":4.55,"t":"2024-12-30T05:00:00Z","v":3980190,"vw":4.780631},{"c":4.93,"h":4.95,"l":4.715,"n":13158,"o":4.89,"t":"2024-12-31T05:00:00Z","v":2441035,"vw":4.857598},{"c":5.62,"h":5.85,"l":5.02,"n":29349,"o":5.02,"t":"2025-01-02T05:00:00Z","v":4652906,"vw":5.543615},{"c":5.7,"h":5.71,"l":5.25,"n":19312,"o":5.62,"t":"2025-01-03T05:00:00Z","v":3285502,"vw":5.524614},{"c":6.26,"h":6.72,"l":5.87,"n":27272,"o":5.87,"t":"2025-01-06T05:00:00Z","v":4592017,"vw":6.43158},{"c":6.27,"h":6.68,"l":6.17,"n":18879,"o":6.34,"t":"2025-01-07T05:00:00Z","v":2838272,"vw":6.421429},{"c":5.93,"h":6.29,"l":5.63,"n":18295,"o":6.26,"t":"2025-01-08T05:00:00Z","v":2647844,"vw":5.833295},{"c":6.16,"h":6.24,"l":5.785,"n":15245,"o":5.82,"t":"2025-01-10T05:00:00Z","v":2334727,"vw":6.069155},{"c":5.94,"h":6.1,"l":5.53,"n":15549,"o":6.1,"t":"2025-01-13T05:00:00Z","v":2224908,"vw":5.817355},{"c":5.55,"h":6.18,"l":5.55,"n":8889,"o":6.02,"t":"2025-01-14T05:00:00Z","v":1118341,"vw":5.779819},{"c":5.78,"h":5.99,"l":5.655,"n":11612,"o":5.79,"t":"2025-01-15T05:00:00Z","v":1456969,"vw":5.803182},{"c":6.15,"h":6.15,"l":5.55,"n":13234,"o":5.79,"t":"2025-01-16T05:00:00Z","v":1694464,"vw":5.941026},{"c":5.88,"h":6.265,"l":5.82,"n":13359,"o":6.22,"t":"2025-01-17T05:00:00Z","v":1653994,"vw":5.992549},{"c":6,"h":6.35,"l":5.9055,"n":15081,"o":5.94,"t":"2025-01-21T05:00:00Z","v":2207614,"vw":6.079116},{"c":6.93,"h":7.4499,"l":5.81,"n":34121,"o":5.99,"t":"2025-01-22T05:00:00Z","v":5248454,"vw":6.819902},{"c":7,"h":7.3,"l":6.8,"n":29136,"o":7.1,"t":"2025-01-23T05:00:00Z","v":4405799,"vw":7.031718},{"c":7.71,"h":8.06,"l":7.03,"n":31383,"o":7.03,"t":"2025-01-24T05:00:00Z","v":5269016,"vw":7.696573},{"c":7.11,"h":7.9,"l":6.8,"n":33553,"o":7.62,"t":"2025-01-27T05:00:00Z","v":4407898,"vw":7.235092},{"c":7.59,"h":7.71,"l":7.12,"n":21201,"o":7.2,"t":"2025-01-28T05:00:00Z","v":2713475,"vw":7.4929},{"c":7.28,"h":7.82,"l":7.265,"n":17861,"o":7.61,"t":"2025-01-29T05:00:00Z","v":2185703,"vw":7.476345},{"c":8.32,"h":8.54,"l":7.32,"n":23405,"o":7.39,"t":"2025-01-30T05:00:00Z","v":3261404,"vw":8.069555},{"c":8.29,"h":8.52,"l":8.01,"n":28285,"o":8.52,"t":"2025-01-31T05:00:00Z","v":3851196,"vw":8.233139},{"c":7.26,"h":8.75,"l":7.26,"n":37405,"o":8.27,"t":"2025-02-03T05:00:00Z","v":6455205,"vw":7.850873},{"c":9.68,"h":9.775,"l":7.2741,"n":57252,"o":7.31,"t":"2025-02-04T05:00:00Z","v":9662298,"vw":8.940239},{"c":9.22,"h":9.43,"l":8.711,"n":38386,"o":9.38,"t":"2025-02-05T05:00:00Z","v":5651276,"vw":9.030867},{"c":8.94,"h":10.08,"l":8.785,"n":27980,"o":9.67,"t":"2025-02-06T05:00:00Z","v":4082189,"vw":9.255639},{"c":8.77,"h":9.3999,"l":8.57,"n":26709,"o":8.87,"t":"2025-02-07T05:00:00Z","v":3105059,"vw":8.88211},{"c":8.68,"h":9.13,"l":8.44,"n":19857,"o":8.92,"t":"2025-02-10T05:00:00Z","v":2342389,"vw":8.71346},{"c":9.26,"h":9.9,"l":8.5,"n":28219,"o":8.5,"t":"2025-02-11T05:00:00Z","v":4063082,"vw":9.314561},{"c":8.48,"h":9.34,"l":8.4001,"n":21812,"o":9.08,"t":"2025-02-12T05:00:00Z","v":2912662,"vw":8.750719},{"c":8.23,"h":8.6169,"l":8.06,"n":17864,"o":8.56,"t":"2025-02-13T05:00:00Z","v":2575543,"vw":8.271219},{"c":8.85,"h":8.99,"l":8.409,"n":19698,"o":8.47,"t":"2025-02-14T05:00:00Z","v":2650882,"vw":8.771855},{"c":8.92,"h":9.29,"l":8.72,"n":20678,"o":9.1,"t":"2025-02-18T05:00:00Z","v":2721283,"vw":8.995033},{"c":8.59,"h":8.96,"l":8.5,"n":15367,"o":8.96,"t":"2025-02-19T05:00:00Z","v":1936610,"vw":8.670266},{"c":8.59,"h":9.115,"l":8.48,"n":20641,"o":8.8,"t":"2025-02-20T05:00:00Z","v":2348485,"vw":8.744511},{"c":7.64,"h":8.84,"l":7.63,"n":21690,"o":8.81,"t":"2025-02-21T05:00:00Z","v":3133193,"vw":7.981326},{"c":6.92,"h":7.75,"l":6.8201,"n":30498,"o":7.74,"t":"2025-02-24T05:00:00Z","v":4563218,"vw":7.102047},{"c":7.43,"h":7.68,"l":6.21,"n":42691,"o":7.11,"t":"2025-02-25T05:00:00Z","v":6056029,"vw":6.983255},{"c":6.75,"h":7.53,"l":6.64,"n":26228,"o":7.47,"t":"2025-02-26T05:00:00Z","v":4141669,"vw":6.903977},{"c":6.38,"h":6.8,"l":6.29,"n":24039,"o":6.69,"t":"2025-02-27T05:00:00Z","v":3512843,"vw":6.526818},{"c":6.39,"h":6.41,"l":6.06,"n":22753,"o":6.25,"t":"2025-02-28T05:00:00Z","v":4028888,"vw":6.331091},{"c":6,"h":6.5791,"l":5.89,"n":19292,"o":6.52,"t":"2025-03-03T05:00:00Z","v":2836900,"vw":6.147322},{"c":5.9,"h":6.11,"l":5.73,"n":23223,"o":5.86,"t":"2025-03-04T05:00:00Z","v":2734623,"vw":5.956763},{"c":5.68,"h":5.83,"l":5.55,"n":18997,"o":5.8,"t":"2025-03-05T05:00:00Z","v":2489933,"vw":5.687879},{"c":5.54,"h":5.69,"l":5.39,"n":16504,"o":5.57,"t":"2025-03-06T05:00:00Z","v":1968576,"vw":5.543514},{"c":6.14,"h":6.425,"l":5.55,"n":23749,"o":5.55,"t":"2025-03-07T05:00:00Z","v":3350376,"vw":6.127071},{"c":5.4,"h":6.05,"l":5.245,"n":22740,"o":5.95,"t":"2025-03-10T04:00:00Z","v":2955393,"vw":5.523156},{"c":5.36,"h":5.52,"l":5.07,"n":24665,"o":5.41,"t":"2025-03-11T04:00:00Z","v":2997618,"vw":5.340393},{"c":5.32,"h":5.52,"l":5.3,"n":18533,"o":5.37,"t":"2025-03-12T04:00:00Z","v":2182820,"vw":5.400007},{"c":5.04,"h":5.31,"l":4.92,"n":18645,"o":5.27,"t":"2025-03-13T04:00:00Z","v":2888756,"vw":5.044333},{"c":5.62,"h":5.69,"l":5.295,"n":24033,"o":5.3,"t":"2025-03-14T04:00:00Z","v":3350193,"vw":5.507241},{"c":5.66,"h":5.78,"l":5.2401,"n":21944,"o":5.51,"t":"2025-03-17T04:00:00Z","v":2996824,"vw":5.519902},{"c":5.08,"h":5.51,"l":5.02,"n":27611,"o":5.51,"t":"2025-03-18T04:00:00Z","v":3509921,"vw":5.201929},{"c":5.08,"h":5.185,"l":4.95,"n":20062,"o":5.03,"t":"2025-03-19T04:00:00Z","v":2587400,"vw":5.085346},{"c":5.02,"h":5.17,"l":4.92,"n":17274,"o":4.99,"t":"2025-03-20T04:00:00Z","v":2620908,"vw":5.029257},{"c":5.14,"h":5.29,"l":4.86,"n":17283,"o":4.92,"t":"2025-03-21T04:00:00Z","v":3091945,"vw":5.113163},{"c":5.15,"h":5.5,"l":5.07,"n":23837,"o":5.25,"t":"2025-03-24T04:00:00Z","v":4150689,"vw":5.266984},{"c":4.83,"h":5.2,"l":4.775,"n":23427,"o":5.15,"t":"2025-03-25T04:00:00Z","v":3705248,"vw":4.908272},{"c":5.36,"h":5.5,"l":4.66,"n":40666,"o":4.83,"t":"2025-03-26T04:00:00Z","v":5248193,"vw":5.160899},{"c":5.59,"h":5.82,"l":5.21,"n":33064,"o":5.25,"t":"2025-03-27T04:00:00Z","v":4171999,"vw":5.583021},{"c":5.31,"h":5.62,"l":5.17,"n":32170,"o":5.53,"t":"2025-03-28T04:00:00Z","v":4675318,"vw":5.324511},{"c":5.8,"h":5.91,"l":5.15,"n":34372,"o":5.15,"t":"2025-03-31T04:00:00Z","v":5043260,"vw":5.727617},{"c":5.03,"h":5.711,"l":4.92,"n":24864,"o":5.68,"t":"2025-04-01T04:00:00Z","v":3970331,"vw":5.14627},{"c":5.03,"h":5.08,"l":4.83,"n":20981,"o":4.88,"t":"2025-04-02T04:00:00Z","v":2612815,"vw":4.963548},{"c":4.12,"h":4.69,"l":4.07,"n":27967,"o":4.61,"t":"2025-04-03T04:00:00Z","v":4753665,"vw":4.320249},{"c":3.94,"h":4.11,"l":3.6201,"n":19931,"o":3.87,"t":"2025-04-04T04:00:00Z","v":3512278,"vw":3.919431},{"c":3.79,"h":4.23,"l":3.63,"n":20107,"o":3.72,"t":"2025-04-07T04:00:00Z","v":3556324,"vw":3.853971},{"c":3.68,"h":4,"l":3.54,"n":25629,"o":4,"t":"2025-04-08T04:00:00Z","v":4140371,"vw":3.696478},{"c":4.45,"h":4.48,"l":3.63,"n":21521,"o":3.63,"t":"2025-04-09T04:00:00Z","v":3581243,"vw":4.079882},{"c":4.25,"h":4.48,"l":4.125,"n":18155,"o":4.3,"t":"2025-04-10T04:00:00Z","v":2390632,"vw":4.249605},{"c":3.89,"h":4.285,"l":3.8101,"n":17810,"o":4.27,"t":"2025-04-11T04:00:00Z","v":2467673,"vw":3.903316},{"c":3.83,"h":4.06,"l":3.775,"n":12253,"o":3.99,"t":"2025-04-14T04:00:00Z","v":1587687,"vw":3.896588},{"c":3.75,"h":3.9193,"l":3.7,"n":13189,"o":3.8,"t":"2025-04-15T04:00:00Z","v":2033259,"vw":3.768595},{"c":3.69,"h":3.7899,"l":3.6,"n":12984,"o":3.7,"t":"2025-04-16T04:00:00Z","v":2248878,"vw":3.690385},{"c":4.09,"h":4.1481,"l":3.63,"n":19297,"o":3.68,"t":"2025-04-17T04:00:00Z","v":3691108,"vw":3.965442},{"c":3.9,"h":4.08,"l":3.71,"n":11031,"o":4.08,"t":"2025-04-21T04:00:00Z","v":1625805,"vw":3.840047},{"c":4,"h":4.195,"l":3.88,"n":12377,"o":3.95,"t":"2025-04-22T04:00:00Z","v":2075811,"vw":4.03356},{"c":4.1,"h":4.42,"l":4.08,"n":9735,"o":4.27,"t":"2025-04-23T04:00:00Z","v":1480051,"vw":4.214927},{"c":4.21,"h":4.33,"l":4.11,"n":10299,"o":4.18,"t":"2025-04-24T04:00:00Z","v":1679515,"vw":4.232809},{"c":4.1,"h":4.21,"l":4.05,"n":8860,"o":4.14,"t":"2025-04-25T04:00:00Z","v":1306456,"vw":4.12834},{"c":4.18,"h":4.23,"l":4.06,"n":22011,"o":4.06,"t":"2025-04-28T04:00:00Z","v":4109455,"vw":4.154813},{"c":4.15,"h":4.65,"l":3.79,"n":34361,"o":4.6,"t":"2025-04-29T04:00:00Z","v":6930451,"vw":4.064159},{"c":4.07,"h":4.07,"l":3.78,"n":15639,"o":3.9,"t":"2025-04-30T04:00:00Z","v":3229362,"vw":3.945875},{"c":3.82,"h":4.08,"l":3.75,"n":17004,"o":4.08,"t":"2025-05-01T04:00:00Z","v":3495243,"vw":3.888348},{"c":4,"h":4.06,"l":3.76,"n":18005,"o":3.89,"t":"2025-05-02T04:00:00Z","v":3010339,"vw":3.947659},{"c":3.84,"h":3.97,"l":3.81,"n":14251,"o":3.96,"t":"2025-05-05T04:00:00Z","v":2365158,"vw":3.861442},{"c":3.75,"h":3.87,"l":3.74,"n":10516,"o":3.8,"t":"2025-05-06T04:00:00Z","v":1801908,"vw":3.783526},{"c":3.82,"h":3.89,"l":3.7362,"n":6882,"o":3.8,"t":"2025-05-07T04:00:00Z","v":1014660,"vw":3.81796},{"c":4.39,"h":4.41,"l":3.875,"n":14358,"o":3.9,"t":"2025-05-08T04:00:00Z","v":2861438,"vw":4.19932},{"c":4.56,"h":4.7,"l":4.39,"n":14321,"o":4.42,"t":"2025-05-09T04:00:00Z","v":2138661,"vw":4.5493},{"c":5.01,"h":5.04,"l":4.62,"n":18598,"o":4.83,"t":"2025-05-12T04:00:00Z","v":3115147,"vw":4.864409},{"c":5.16,"h":5.23,"l":5,"n":15598,"o":5.1,"t":"2025-05-13T04:00:00Z","v":2434033,"vw":5.145849},{"c":5.59,"h":5.64,"l":5.13,"n":24422,"o":5.17,"t":"2025-05-14T04:00:00Z","v":3934666,"vw":5.471167},{"c":6.14,"h":6.195,"l":5.47,"n":27497,"o":5.57,"t":"2025-05-15T04:00:00Z","v":4301447,"vw":5.974003},{"c":6.72,"h":6.74,"l":6.1,"n":23668,"o":6.2,"t":"2025-05-16T04:00:00Z","v":4261226,"vw":6.559856},{"c":6.71,"h":6.72,"l":6.37,"n":17651,"o":6.37,"t":"2025-05-19T04:00:00Z","v":2447527,"vw":6.576474},{"c":6.64,"h":6.99,"l":6.4,"n":17815,"o":6.71,"t":"2025-05-20T04:00:00Z","v":2623503,"vw":6.693623},{"c":6.15,"h":6.54,"l":6.02,"n":17651,"o":6.46,"t":"2025-05-21T04:00:00Z","v":2614179,"vw":6.206864},{"c":5.9,"h":6.22,"l":5.89,"n":21159,"o":6.11,"t":"2025-05-22T04:00:00Z","v":2879638,"vw":6.024904},{"c":5.65,"h":5.775,"l":5.5,"n":12064,"o":5.65,"t":"2025-05-23T04:00:00Z","v":1850567,"vw":5.640441},{"c":6.6,"h":6.61,"l":5.64,"n":23318,"o":5.8,"t":"2025-05-27T04:00:00Z","v":3418099,"vw":6.329595},{"c":6.65,"h":6.72,"l":6.28,"n":21732,"o":6.64,"t":"2025-05-28T04:00:00Z","v":2925316,"vw":6.55178},{"c":6.61,"h":7.1,"l":6.555,"n":24880,"o":6.8,"t":"2025-05-29T04:00:00Z","v":3134868,"vw":6.750496},{"c":6.41,"h":6.62,"l":6.29,"n":13756,"o":6.5,"t":"2025-05-30T04:00:00Z","v":2364425,"vw":6.460226},{"c":6.13,"h":6.38,"l":6.015,"n":15228,"o":6.31,"t":"2025-06-02T04:00:00Z","v":2219759,"vw":6.151983},{"c":6.32,"h":6.62,"l":5.98,"n":18723,"o":6.16,"t":"2025-06-03T04:00:00Z","v":2670264,"vw":6.415255},{"c":6.41,"h":6.595,"l":6.1,"n":22092,"o":6.28,"t":"2025-06-04T04:00:00Z","v":2811534,"vw":6.39744},{"c":6.68,"h":7.34,"l":6.39,"n":36780,"o":6.39,"t":"2025-06-05T04:00:00Z","v":5713491,"vw":6.928619},{"c":6.46,"h":6.78,"l":6.27,"n":19971,"o":6.77,"t":"2025-06-06T04:00:00Z","v":2792501,"vw":6.462363},{"c":6.63,"h":6.975,"l":6.4301,"n":27399,"o":6.55,"t":"2025-06-09T04:00:00Z","v":2990406,"vw":6.686719},{"c":6.7,"h":6.8,"l":6.56,"n":14537,"o":6.73,"t":"2025-06-10T04:00:00Z","v":1500614,"vw":6.66131},{"c":6.94,"h":7.16,"l":6.69,"n":19422,"o":6.82,"t":"2025-06-11T04:00:00Z","v":2713930,"vw":6.955513},{"c":6.82,"h":6.97,"l":6.6,"n":15419,"o":6.74,"t":"2025-06-12T04:00:00Z","v":1972582,"vw":6.803503},{"c":6.5,"h":6.85,"l":6.45,"n":12543,"o":6.63,"t":"2025-06-13T04:00:00Z","v":1223895,"vw":6.596458},{"c":6.44,"h":6.76,"l":6.2601,"n":20780,"o":6.64,"t":"2025-06-16T04:00:00Z","v":2271486,"vw":6.464348},{"c":6.21,"h":6.485,"l":6.19,"n":15170,"o":6.29,"t":"2025-06-17T04:00:00Z","v":1359514,"vw":6.28956},{"c":6.16,"h":6.515,"l":6.1446,"n":13442,"o":6.21,"t":"2025-06-18T04:00:00Z","v":1593145,"vw":6.276803},{"c":6.02,"h":6.305,"l":5.82,"n":17067,"o":6.25,"t":"2025-06-20T04:00:00Z","v":2934036,"vw":6.039672},{"c":6.04,"h":6.11,"l":5.63,"n":16475,"o":5.92,"t":"2025-06-23T04:00:00Z","v":1993186,"vw":5.906374},{"c":6.29,"h":6.345,"l":5.92,"n":14047,"o":6.17,"t":"2025-06-24T04:00:00Z","v":2038328,"vw":6.170231},{"c":6.32,"h":6.43,"l":6.15,"n":11491,"o":6.35,"t":"2025-06-25T04:00:00Z","v":1243962,"vw":6.281522},{"c":7.26,"h":7.37,"l":6.3,"n":34728,"o":6.37,"t":"2025-06-26T04:00:00Z","v":4523538,"vw":7.086667},{"c":6.67,"h":7.3499,"l":6.6,"n":22546,"o":7.3,"t":"2025-06-27T04:00:00Z","v":4111750,"vw":6.796809},{"c":6.88,"h":6.92,"l":6.48,"n":21648,"o":6.7,"t":"2025-06-30T04:00:00Z","v":2570405,"vw":6.734937},{"c":7.17,"h":7.67,"l":6.605,"n":35257,"o":6.78,"t":"2025-07-01T04:00:00Z","v":4467462,"vw":7.339354},{"c":7.63,"h":7.65,"l":7.0101,"n":20348,"o":7.15,"t":"2025-07-02T04:00:00Z","v":2623327,"vw":7.406867},{"c":7.53,"h":7.86,"l":7.505,"n":17664,"o":7.7,"t":"2025-07-03T04:00:00Z","v":1956398,"vw":7.662376},{"c":7.45,"h":7.86,"l":7.425,"n":20649,"o":7.5,"t":"2025-07-07T04:00:00Z","v":2591179,"vw":7.599263},{"c":8.22,"h":8.34,"l":7.34,"n":29748,"o":7.44,"t":"2025-07-08T04:00:00Z","v":4633348,"vw":8.021513},{"c":7.94,"h":8.3312,"l":7.76,"n":19238,"o":8.25,"t":"2025-07-09T04:00:00Z","v":2409527,"vw":7.909613},{"c":8.07,"h":8.19,"l":7.84,"n":14899,"o":7.97,"t":"2025-07-10T04:00:00Z","v":1739283,"vw":8.02481},{"c":7.78,"h":8.015,"l":7.68,"n":13184,"o":7.95,"t":"2025-07-11T04:00:00Z","v":1634961,"vw":7.819504},{"c":7.57,"h":7.67,"l":7.185,"n":19227,"o":7.55,"t":"2025-07-14T04:00:00Z","v":2451977,"vw":7.446216},{"c":7.01,"h":7.73,"l":6.99,"n":15533,"o":7.64,"t":"2025-07-15T04:00:00Z","v":2308221,"vw":7.228238},{"c":7.34,"h":7.505,"l":7.05,"n":19774,"o":7.21,"t":"2025-07-16T04:00:00Z","v":2598706,"vw":7.296677},{"c":8.16,"h":8.185,"l":7.45,"n":25399,"o":7.51,"t":"2025-07-17T04:00:00Z","v":3097795,"vw":7.92365},{"c":8.85,"h":9.1343,"l":8.15,"n":42659,"o":8.24,"t":"2025-07-18T04:00:00Z","v":4935865,"vw":8.749964},{"c":10.84,"h":10.9,"l":9.165,"n":64212,"o":9.2,"t":"2025-07-21T04:00:00Z","v":9464056,"vw":10.269056},{"c":10.63,"h":11.34,"l":10.105,"n":42360,"o":11.02,"t":"2025-07-22T04:00:00Z","v":5801384,"vw":10.456011},{"c":11.33,"h":11.67,"l":10.78,"n":49728,"o":10.9,"t":"2025-07-23T04:00:00Z","v":6368492,"vw":11.294961},{"c":10.79,"h":11.43,"l":10.515,"n":26631,"o":11.2,"t":"2025-07-24T04:00:00Z","v":2860818,"vw":10.884479},{"c":10.09,"h":10.9699,"l":9.935,"n":24959,"o":10.95,"t":"2025-07-25T04:00:00Z","v":2937119,"vw":10.228442},{"c":10.3,"h":10.3978,"l":9.91,"n":29201,"o":10.29,"t":"2025-07-28T04:00:00Z","v":3748255,"vw":10.21801},{"c":9.66,"h":11.1106,"l":9.4503,"n":42767,"o":10.86,"t":"2025-07-29T04:00:00Z","v":5984857,"vw":9.996266},{"c":9.13,"h":10.04,"l":9.115,"n":29796,"o":9.85,"t":"2025-07-30T04:00:00Z","v":3745632,"vw":9.421896},{"c":8.95,"h":9.45,"l":8.79,"n":30847,"o":9.17,"t":"2025-07-31T04:00:00Z","v":4508817,"vw":9.020446},{"c":8.16,"h":8.74,"l":7.875,"n":28949,"o":8.68,"t":"2025-08-01T04:00:00Z","v":3841906,"vw":8.241421},{"c":7.97,"h":8.4904,"l":7.91,"n":21416,"o":8.41,"t":"2025-08-04T04:00:00Z","v":2752389,"vw":8.10148},{"c":8.66,"h":8.75,"l":7.88,"n":25345,"o":8,"t":"2025-08-05T04:00:00Z","v":3133396,"vw":8.464456},{"c":8.42,"h":8.78,"l":8.2,"n":14976,"o":8.59,"t":"2025-08-06T04:00:00Z","v":1740633,"vw":8.422467},{"c":8.25,"h":8.69,"l":8.24,"n":16463,"o":8.47,"t":"2025-08-07T04:00:00Z","v":1690497,"vw":8.401653},{"c":7.93,"h":8.375,"l":7.81,"n":17565,"o":8.28,"t":"2025-08-08T04:00:00Z","v":2044896,"vw":7.966565},{"c":8.51,"h":8.56,"l":7.92,"n":20341,"o":7.93,"t":"2025-08-11T04:00:00Z","v":2335899,"vw":8.296791},{"c":9.03,"h":9.43,"l":8.56,"n":31702,"o":8.76,"t":"2025-08-12T04:00:00Z","v":3847890,"vw":9.115465},{"c":9.16,"h":9.3442,"l":9.02,"n":28709,"o":9.17,"t":"2025-08-13T04:00:00Z","v":3128800,"vw":9.171963},{"c":9.05,"h":9.155,"l":8.73,"n":18723,"o":8.85,"t":"2025-08-14T04:00:00Z","v":2023362,"vw":9.008422},{"c":8.85,"h":9.15,"l":8.66,"n":19210,"o":9.04,"t":"2025-08-15T04:00:00Z","v":2152126,"vw":8.877257},{"c":9.13,"h":9.5899,"l":8.93,"n":20666,"o":9.08,"t":"2025-08-18T04:00:00Z","v":2317571,"vw":9.144488},{"c":9.31,"h":9.585,"l":9.15,"n":29089,"o":9.26,"t":"2025-08-19T04:00:00Z","v":3019590,"vw":9.356898},{"c":8.9,"h":9.3204,"l":8.78,"n":14240,"o":9.2,"t":"2025-08-20T04:00:00Z","v":1576396,"vw":8.97138},{"c":9.65,"h":9.76,"l":8.65,"n":34225,"o":8.85,"t":"2025-08-21T04:00:00Z","v":3439269,"vw":9.375553},{"c":9.7,"h":10.03,"l":9.55,"n":25098,"o":9.77,"t":"2025-08-22T04:00:00Z","v":3048467,"vw":9.801349},{"c":9.46,"h":9.755,"l":9.11,"n":25981,"o":9.63,"t":"2025-08-25T04:00:00Z","v":2706250,"vw":9.49504},{"c":9.51,"h":9.885,"l":9.31,"n":24127,"o":9.45,"t":"2025-08-26T04:00:00Z","v":2811113,"vw":9.573502},{"c":9.12,"h":9.5684,"l":8.99,"n":21468,"o":9.52,"t":"2025-08-27T04:00:00Z","v":2063688,"vw":9.217561},{"c":9.44,"h":9.525,"l":8.9585,"n":19401,"o":9.24,"t":"2025-08-28T04:00:00Z","v":2067920,"vw":9.320687},{"c":9.01,"h":9.78,"l":8.86,"n":12424,"o":9.58,"t":"2025-08-29T04:00:00Z","v":1880388,"vw":9.167022},{"c":8.14,"h":8.93,"l":8.02,"n":20630,"o":8.74,"t":"2025-09-02T04:00:00Z","v":2941426,"vw":8.383703},{"c":8.55,"h":8.71,"l":8.075,"n":18647,"o":8.17,"t":"2025-09-03T04:00:00Z","v":2346746,"vw":8.476718},{"c":8.76,"h":8.77,"l":8.31,"n":10978,"o":8.6,"t":"2025-09-04T04:00:00Z","v":1069851,"vw":8.576666},{"c":9.88,"h":9.985,"l":8.85,"n":22626,"o":8.9,"t":"2025-09-05T04:00:00Z","v":2964971,"vw":9.509715},{"c":10.36,"h":10.8,"l":10.12,"n":25030,"o":10.18,"t":"2025-09-08T04:00:00Z","v":3395535,"vw":10.461904},{"c":11.11,"h":11.4799,"l":10.31,"n":35176,"o":10.48,"t":"2025-09-09T04:00:00Z","v":5074167,"vw":11.084253},{"c":10.32,"h":11.0968,"l":10.28,"n":22603,"o":10.97,"t":"2025-09-10T04:00:00Z","v":2479355,"vw":10.594919},{"c":10.57,"h":10.68,"l":10.181,"n":22441,"o":10.2,"t":"2025-09-11T04:00:00Z","v":2282268,"vw":10.522211},{"c":10.39,"h":10.6,"l":9.98,"n":20828,"o":10.51,"t":"2025-09-12T04:00:00Z","v":2277379,"vw":10.323158},{"c":10.26,"h":10.7499,"l":10.2309,"n":24298,"o":10.68,"t":"2025-09-15T04:00:00Z","v":2287596,"vw":10.366601},{"c":9.81,"h":10.3935,"l":9.521,"n":17810,"o":10.3,"t":"2025-09-16T04:00:00Z","v":1882650,"vw":9.783347},{"c":9.81,"h":10.25,"l":9.69,"n":16759,"o":9.8,"t":"2025-09-17T04:00:00Z","v":1750669,"vw":9.98006},{"c":9.76,"h":10.179,"l":9.67,"n":16013,"o":10,"t":"2025-09-18T04:00:00Z","v":2007045,"vw":9.846646},{"c":9.52,"h":9.89,"l":9.33,"n":17478,"o":9.74,"t":"2025-09-19T04:00:00Z","v":2380292,"vw":9.529127},{"c":9.38,"h":10.055,"l":9.36,"n":20736,"o":9.8,"t":"2025-09-22T04:00:00Z","v":2564874,"vw":9.609275},{"c":9,"h":9.7,"l":8.97,"n":20812,"o":9.29,"t":"2025-09-23T04:00:00Z","v":1939840,"vw":9.292431},{"c":9.18,"h":9.3,"l":9,"n":13460,"o":9,"t":"2025-09-24T04:00:00Z","v":1307712,"vw":9.157944},{"c":9.1,"h":9.31,"l":8.9,"n":15293,"o":8.95,"t":"2025-09-25T04:00:00Z","v":2749703,"vw":9.133286},{"c":9.4,"h":9.41,"l":8.93,"n":15159,"o":8.99,"t":"2025-09-26T04:00:00Z","v":1482631,"vw":9.308119},{"c":9.23,"h":9.83,"l":9.21,"n":14561,"o":9.45,"t":"2025-09-29T04:00:00Z","v":1519975,"vw":9.379302},{"c":9.79,"h":9.8262,"l":9.0501,"n":19248,"o":9.21,"t":"2025-09-30T04:00:00Z","v":2295144,"vw":9.604058},{"c":9.99,"h":10.36,"l":9.61,"n":27340,"o":9.66,"t":"2025-10-01T04:00:00Z","v":2830739,"vw":10.061093},{"c":11.75,"h":11.88,"l":9.79,"n":40506,"o":10.01,"t":"2025-10-02T04:00:00Z","v":6213395,"vw":10.84969},{"c":12.02,"h":12.65,"l":10.99,"n":34047,"o":11.19,"t":"2025-10-03T04:00:00Z","v":4373083,"vw":11.970919},{"c":12.11,"h":12.23,"l":11.42,"n":25187,"o":12.11,"t":"2025-10-06T04:00:00Z","v":2944742,"vw":11.866045},{"c":11.03,"h":12.175,"l":10.892,"n":23470,"o":12.16,"t":"2025-10-07T04:00:00Z","v":2710828,"vw":11.207083},{"c":11.14,"h":11.3398,"l":10.61,"n":15983,"o":10.95,"t":"2025-10-08T04:00:00Z","v":1612977,"vw":10.993106},{"c":10.14,"h":11.14,"l":10.09,"n":19442,"o":11,"t":"2025-10-09T04:00:00Z","v":1743098,"vw":10.339411},{"c":8.76,"h":10.18,"l":8.75,"n":23964,"o":10,"t":"2025-10-10T04:00:00Z","v":2927064,"vw":9.217011},{"c":8.65,"h":9.28,"l":8.61,"n":20483,"o":8.98,"t":"2025-10-13T04:00:00Z","v":2545682,"vw":8.912383},{"c":9.03,"h":9.2,"l":8.25,"n":20070,"o":8.38,"t":"2025-10-14T04:00:00Z","v":2390155,"vw":8.88731},{"c":8.28,"h":9.2,"l":8.23,"n":20558,"o":9.12,"t":"2025-10-15T04:00:00Z","v":2714681,"vw":8.505489},{"c":7.95,"h":8.5,"l":7.84,"n":19675,"o":8.38,"t":"2025-10-16T04:00:00Z","v":2586378,"vw":8.051936},{"c":7.87,"h":8.08,"l":7.79,"n":17243,"o":7.82,"t":"2025-10-17T04:00:00Z","v":2193185,"vw":7.889765},{"c":8.53,"h":8.6775,"l":7.95,"n":23417,"o":8,"t":"2025-10-20T04:00:00Z","v":2592126,"vw":8.436048},{"c":8.38,"h":8.69,"l":8.25,"n":16177,"o":8.49,"t":"2025-10-21T04:00:00Z","v":1605396,"vw":8.422228},{"c":8.24,"h":8.35,"l":7.992,"n":13740,"o":8.34,"t":"2025-10-22T04:00:00Z","v":1356281,"vw":8.203107},{"c":8.41,"h":8.57,"l":8.12,"n":15828,"o":8.25,"t":"2025-10-23T04:00:00Z","v":1732939,"vw":8.415462},{"c":8.57,"h":8.86,"l":8.51,"n":16859,"o":8.55,"t":"2025-10-24T04:00:00Z","v":2015686,"vw":8.647253},{"c":8.6,"h":9.18,"l":8.49,"n":32904,"o":9,"t":"2025-10-27T04:00:00Z","v":4890629,"vw":8.733513},{"c":8.39,"h":9.03,"l":7.75,"n":26939,"o":7.78,"t":"2025-10-28T04:00:00Z","v":3407052,"vw":8.425483},{"c":8.19,"h":8.59,"l":8.1702,"n":17032,"o":8.37,"t":"2025-10-29T04:00:00Z","v":1669774,"vw":8.327649},{"c":7.65,"h":8.17,"l":7.605,"n":17862,"o":8.1,"t":"2025-10-30T04:00:00Z","v":1792332,"vw":7.821501},{"c":7.71,"h":7.755,"l":7.4235,"n":15361,"o":7.68,"t":"2025-10-31T04:00:00Z","v":1977552,"vw":7.612984},{"c":7.63,"h":7.7,"l":7.36,"n":16838,"o":7.57,"t":"2025-11-03T05:00:00Z","v":1911367,"vw":7.533031},{"c":7.39,"h":7.53,"l":7.31,"n":13027,"o":7.4,"t":"2025-11-04T05:00:00Z","v":1266612,"vw":7.378738},{"c":7.39,"h":7.68,"l":7.36,"n":15090,"o":7.36,"t":"2025-11-05T05:00:00Z","v":1588687,"vw":7.472101},{"c":6.73,"h":7.445,"l":6.685,"n":19615,"o":7.42,"t":"2025-11-06T05:00:00Z","v":2381590,"vw":6.905156},{"c":6.99,"h":7.07,"l":6.5501,"n":16367,"o":6.57,"t":"2025-11-07T05:00:00Z","v":1417406,"vw":6.873517},{"c":7.13,"h":7.24,"l":6.95,"n":15091,"o":7.15,"t":"2025-11-10T05:00:00Z","v":1398550,"vw":7.110124},{"c":7.14,"h":7.24,"l":7.02,"n":14519,"o":7.14,"t":"2025-11-11T05:00:00Z","v":1173960,"vw":7.123016},{"c":6.76,"h":7.27,"l":6.695,"n":17645,"o":7.19,"t":"2025-11-12T05:00:00Z","v":2306194,"vw":6.816167},{"c":6.37,"h":6.83,"l":6.32,"n":17923,"o":6.75,"t":"2025-11-13T05:00:00Z","v":1826365,"vw":6.449701},{"c":6.03,"h":6.26,"l":5.995,"n":19362,"o":6.19,"t":"2025-11-14T05:00:00Z","v":2333886,"vw":6.083901},{"c":5.78,"h":5.99,"l":5.6,"n":21179,"o":5.97,"t":"2025-11-17T05:00:00Z","v":2352997,"vw":5.786762},{"c":5.9,"h":6.02,"l":5.58,"n":20153,"o":5.63,"t":"2025-11-18T05:00:00Z","v":2181040,"vw":5.832398},{"c":5.72,"h":6.15,"l":5.7,"n":20233,"o":5.77,"t":"2025-11-19T05:00:00Z","v":1916425,"vw":5.841834},{"c":5.55,"h":5.949,"l":5.52,"n":18380,"o":5.86,"t":"2025-11-20T05:00:00Z","v":1889176,"vw":5.698539},{"c":5.56,"h":5.85,"l":5.495,"n":24815,"o":5.61,"t":"2025-11-21T05:00:00Z","v":2822477,"vw":5.650558},{"c":5.63,"h":5.715,"l":5.47,"n":19026,"o":5.65,"t":"2025-11-24T05:00:00Z","v":1749996,"vw":5.624443},{"c":5.68,"h":5.97,"l":5.66,"n":16553,"o":5.74,"t":"2025-11-25T05:00:00Z","v":1988917,"vw":5.77187},{"c":5.84,"h":6.01,"l":5.565,"n":16001,"o":5.64,"t":"2025-11-26T05:00:00Z","v":1812312,"vw":5.787367},{"c":6.02,"h":6.0555,"l":5.8068,"n":8486,"o":5.85,"t":"2025-11-28T05:00:00Z","v":1326459,"vw":5.989711},{"c":5.82,"h":6.015,"l":5.785,"n":16727,"o":5.84,"t":"2025-12-01T05:00:00Z","v":1641992,"vw":5.878846},{"c":5.99,"h":6.11,"l":5.68,"n":17967,"o":5.79,"t":"2025-12-02T05:00:00Z","v":1650490,"vw":5.948387},{"c":6.59,"h":6.64,"l":5.94,"n":17690,"o":6.03,"t":"2025-12-03T05:00:00Z","v":2107543,"vw":6.466224},{"c":6.53,"h":6.735,"l":6.4093,"n":16167,"o":6.6,"t":"2025-12-04T05:00:00Z","v":1789845,"vw":6.560294},{"c":6.32,"h":6.79,"l":6.21,"n":15420,"o":6.49,"t":"2025-12-05T05:00:00Z","v":1545596,"vw":6.468463},{"c":6.03,"h":6.5434,"l":6.01,"n":15382,"o":6.48,"t":"2025-12-08T05:00:00Z","v":1697070,"vw":6.12103},{"c":6.11,"h":6.17,"l":5.9,"n":13865,"o":5.96,"t":"2025-12-09T05:00:00Z","v":2468013,"vw":6.081967},{"c":6.41,"h":6.56,"l":5.94,"n":18860,"o":6,"t":"2025-12-10T05:00:00Z","v":2168568,"vw":6.343023},{"c":6.39,"h":6.54,"l":6.3,"n":13810,"o":6.48,"t":"2025-12-11T05:00:00Z","v":1183268,"vw":6.394409},{"c":6.33,"h":6.575,"l":6.18,"n":14697,"o":6.35,"t":"2025-12-12T05:00:00Z","v":1683981,"vw":6.331641},{"c":6.25,"h":6.51,"l":6.1,"n":15074,"o":6.38,"t":"2025-12-15T05:00:00Z","v":1699850,"vw":6.257464},{"c":6.46,"h":6.5405,"l":6.2,"n":13482,"o":6.29,"t":"2025-12-16T05:00:00Z","v":1504730,"vw":6.413455},{"c":6.2,"h":6.64,"l":6.16,"n":16818,"o":6.43,"t":"2025-12-17T05:00:00Z","v":1713541,"vw":6.30663},{"c":6.17,"h":6.55,"l":6.09,"n":13231,"o":6.39,"t":"2025-12-18T05:00:00Z","v":1425599,"vw":6.259662},{"c":6.02,"h":6.205,"l":5.99,"n":14377,"o":6.15,"t":"2025-12-19T05:00:00Z","v":3589981,"vw":6.047593},{"c":5.77,"h":6.1767,"l":5.715,"n":13650,"o":6.08,"t":"2025-12-22T05:00:00Z","v":1827486,"vw":5.877058},{"c":5.67,"h":5.74,"l":5.53,"n":12495,"o":5.64,"t":"2025-12-23T05:00:00Z","v":1744039,"vw":5.616673},{"c":5.6,"h":5.66,"l":5.54,"n":5634,"o":5.56,"t":"2025-12-24T05:00:00Z","v":611270,"vw":5.595751},{"c":5.65,"h":5.6501,"l":5.52,"n":9478,"o":5.58,"t":"2025-12-26T05:00:00Z","v":1317113,"vw":5.605126},{"c":5.48,"h":5.66,"l":5.42,"n":11626,"o":5.58,"t":"2025-12-29T05:00:00Z","v":1526273,"vw":5.499583},{"c":5.49,"h":5.61,"l":5.3801,"n":17650,"o":5.47,"t":"2025-12-30T05:00:00Z","v":2219353,"vw":5.487029},{"c":5.46,"h":5.5,"l":5.405,"n":13520,"o":5.48,"t":"2025-12-31T05:00:00Z","v":1940542,"vw":5.446043},{"c":5.91,"h":6.03,"l":5.51,"n":18343,"o":5.53,"t":"2026-01-02T05:00:00Z","v":2154238,"vw":5.847344},{"c":6.25,"h":6.55,"l":5.96,"n":25925,"o":6.37,"t":"2026-01-05T05:00:00Z","v":3197898,"vw":6.22326},{"c":6.28,"h":6.41,"l":6.045,"n":19659,"o":6.26,"t":"2026-01-06T05:00:00Z","v":2385107,"vw":6.2445},{"c":5.97,"h":6.39,"l":5.895,"n":13475,"o":6.29,"t":"2026-01-07T05:00:00Z","v":1777454,"vw":6.043415},{"c":6.7,"h":6.95,"l":5.88,"n":27741,"o":5.88,"t":"2026-01-08T05:00:00Z","v":4068927,"vw":6.689837},{"c":6.85,"h":7.12,"l":6.57,"n":17515,"o":6.77,"t":"2026-01-09T05:00:00Z","v":2260817,"vw":6.850469},{"c":6.6,"h":6.87,"l":6.56,"n":12996,"o":6.87,"t":"2026-01-12T05:00:00Z","v":1568023,"vw":6.653816},{"c":6.67,"h":6.73,"l":6.43,"n":16143,"o":6.61,"t":"2026-01-13T05:00:00Z","v":2100292,"vw":6.61259},{"c":6.82,"h":6.82,"l":6.55,"n":12812,"o":6.6,"t":"2026-01-14T05:00:00Z","v":1506644,"vw":6.718589},{"c":7.2,"h":7.39,"l":6.82,"n":15975,"o":6.82,"t":"2026-01-15T05:00:00Z","v":1935776,"vw":7.23259},{"c":7.26,"h":7.4,"l":6.9754,"n":13538,"o":7.16,"t":"2026-01-16T05:00:00Z","v":1513611,"vw":7.258088},{"c":6.97,"h":7.26,"l":6.85,"n":15522,"o":6.94,"t":"2026-01-20T05:00:00Z","v":1771037,"vw":7.02507},{"c":7.03,"h":7.135,"l":6.75,"n":12463,"o":7.05,"t":"2026-01-21T05:00:00Z","v":1310584,"vw":6.95737},{"c":7.42,"h":7.72,"l":7.15,"n":20956,"o":7.15,"t":"2026-01-22T05:00:00Z","v":2874226,"vw":7.478157},{"c":6.87,"h":7.43,"l":6.82,"n":16076,"o":7.34,"t":"2026-01-23T05:00:00Z","v":1862366,"vw":6.978146},{"c":6.81,"h":6.92,"l":6.66,"n":12189,"o":6.79,"t":"2026-01-26T05:00:00Z","v":1218369,"vw":6.779752},{"c":6.64,"h":6.9192,"l":6.53,"n":11941,"o":6.81,"t":"2026-01-27T05:00:00Z","v":1343278,"vw":6.653032},{"c":6.52,"h":6.76,"l":6.5,"n":16659,"o":6.73,"t":"2026-01-28T05:00:00Z","v":1668841,"vw":6.584002},{"c":6.29,"h":6.56,"l":6.165,"n":11537,"o":6.5,"t":"2026-01-29T05:00:00Z","v":1246089,"vw":6.321134},{"c":5.91,"h":6.3,"l":5.9,"n":14489,"o":6.15,"t":"2026-01-30T05:00:00Z","v":1892746,"vw":6.014953},{"c":6.13,"h":6.41,"l":5.85,"n":20631,"o":5.93,"t":"2026-02-02T05:00:00Z","v":1898335,"vw":6.226269},{"c":5.98,"h":6.36,"l":5.72,"n":17987,"o":6.12,"t":"2026-02-03T05:00:00Z","v":2171240,"vw":5.938505},{"c":5.62,"h":6.05,"l":5.52,"n":21582,"o":6.05,"t":"2026-02-04T05:00:00Z","v":2005377,"vw":5.665563},{"c":5.16,"h":5.535,"l":5.14,"n":18575,"o":5.5,"t":"2026-02-05T05:00:00Z","v":1990104,"vw":5.264975},{"c":5.47,"h":5.55,"l":5.13,"n":16523,"o":5.24,"t":"2026-02-06T05:00:00Z","v":1854212,"vw":5.438496},{"c":5.52,"h":5.61,"l":5.275,"n":12253,"o":5.36,"t":"2026-02-09T05:00:00Z","v":1689004,"vw":5.494553},{"c":5.39,"h":5.92,"l":5.385,"n":19826,"o":5.53,"t":"2026-02-10T05:00:00Z","v":2550244,"vw":5.66988},{"c":5.22,"h":5.58,"l":5.08,"n":15059,"o":5.48,"t":"2026-02-11T05:00:00Z","v":1677354,"vw":5.22668},{"c":4.87,"h":5.29,"l":4.8,"n":15555,"o":5.26,"t":"2026-02-12T05:00:00Z","v":2308309,"vw":4.915834},{"c":4.99,"h":5.15,"l":4.89,"n":13802,"o":4.99,"t":"2026-02-13T05:00:00Z","v":1529110,"vw":5.023163},{"c":4.99,"h":5.03,"l":4.88,"n":12347,"o":4.95,"t":"2026-02-17T05:00:00Z","v":1208914,"vw":4.971092},{"c":5.04,"h":5.18,"l":4.9,"n":13168,"o":4.92,"t":"2026-02-18T05:00:00Z","v":1548407,"vw":5.042018},{"c":5.16,"h":5.17,"l":4.83,"n":12510,"o":4.96,"t":"2026-02-19T05:00:00Z","v":1172472,"vw":5.063702},{"c":5.23,"h":5.5254,"l":5.055,"n":15224,"o":5.1,"t":"2026-02-20T05:00:00Z","v":2239684,"vw":5.264347},{"c":5.07,"h":5.155,"l":4.985,"n":14887,"o":5.15,"t":"2026-02-23T05:00:00Z","v":1875604,"vw":5.055458},{"c":5.5,"h":5.96,"l":5.24,"n":29162,"o":5.32,"t":"2026-02-24T05:00:00Z","v":4297594,"vw":5.675472},{"c":5.72,"h":5.935,"l":5.46,"n":21981,"o":5.47,"t":"2026-02-25T05:00:00Z","v":2814575,"vw":5.770657},{"c":5.6,"h":5.97,"l":5.525,"n":19279,"o":5.85,"t":"2026-02-26T05:00:00Z","v":1902805,"vw":5.725745},{"c":5.33,"h":5.535,"l":5.195,"n":14067,"o":5.52,"t":"2026-02-27T05:00:00Z","v":1714388,"vw":5.316253},{"c":5.18,"h":5.37,"l":5.11,"n":10431,"o":5.12,"t":"2026-03-02T05:00:00Z","v":1171509,"vw":5.235807},{"c":5.06,"h":5.19,"l":4.82,"n":16667,"o":5,"t":"2026-03-03T05:00:00Z","v":2152659,"vw":5.01809},{"c":5.09,"h":5.3,"l":5.06,"n":12287,"o":5.15,"t":"2026-03-04T05:00:00Z","v":1139456,"vw":5.15855},{"c":5.21,"h":5.28,"l":4.99,"n":14323,"o":5.02,"t":"2026-03-05T05:00:00Z","v":1449528,"vw":5.148335},{"c":5.01,"h":5.1,"l":4.88,"n":13210,"o":5.07,"t":"2026-03-06T05:00:00Z","v":1404702,"vw":4.981435},{"c":5.09,"h":5.135,"l":4.72,"n":13064,"o":4.91,"t":"2026-03-09T04:00:00Z","v":1830674,"vw":4.917836},{"c":4.91,"h":5.1499,"l":4.895,"n":13383,"o":5.06,"t":"2026-03-10T04:00:00Z","v":1618545,"vw":5.006646},{"c":4.87,"h":5,"l":4.735,"n":16154,"o":4.94,"t":"2026-03-11T04:00:00Z","v":1807414,"vw":4.841169},{"c":4.6,"h":4.8,"l":4.58,"n":19230,"o":4.8,"t":"2026-03-12T04:00:00Z","v":2515953,"vw":4.649189},{"c":4.9,"h":5.1,"l":4.805,"n":14263,"o":4.86,"t":"2026-03-13T04:00:00Z","v":1904424,"vw":4.935427},{"c":4.86,"h":5.095,"l":4.85,"n":12135,"o":4.97,"t":"2026-03-16T04:00:00Z","v":1232913,"vw":4.949799},{"c":4.95,"h":5.05,"l":4.88,"n":8833,"o":4.88,"t":"2026-03-17T04:00:00Z","v":932951,"vw":4.989472},{"c":4.88,"h":5.05,"l":4.815,"n":13261,"o":4.93,"t":"2026-03-18T04:00:00Z","v":1693260,"vw":4.907893},{"c":4.78,"h":4.93,"l":4.63,"n":11400,"o":4.8,"t":"2026-03-19T04:00:00Z","v":1468786,"vw":4.751815},{"c":4.67,"h":4.795,"l":4.62,"n":11151,"o":4.75,"t":"2026-03-20T04:00:00Z","v":1131602,"vw":4.681806},{"c":4.8,"h":4.93,"l":4.69,"n":16338,"o":4.81,"t":"2026-03-23T04:00:00Z","v":1699561,"vw":4.832621},{"c":4.67,"h":4.78,"l":4.62,"n":10190,"o":4.72,"t":"2026-03-24T04:00:00Z","v":1045988,"vw":4.69373},{"c":4.8,"h":4.845,"l":4.675,"n":11159,"o":4.78,"t":"2026-03-25T04:00:00Z","v":1040047,"vw":4.78939},{"c":4.59,"h":4.8501,"l":4.57,"n":10539,"o":4.73,"t":"2026-03-26T04:00:00Z","v":1085280,"vw":4.662667},{"c":4.37,"h":4.525,"l":4.31,"n":15124,"o":4.5,"t":"2026-03-27T04:00:00Z","v":2055328,"vw":4.400564},{"c":4.37,"h":4.5334,"l":4.3201,"n":12686,"o":4.4,"t":"2026-03-30T04:00:00Z","v":1751877,"vw":4.408591},{"c":4.64,"h":4.75,"l":4.49,"n":10578,"o":4.53,"t":"2026-03-31T04:00:00Z","v":1100052,"vw":4.607115},{"c":4.66,"h":4.81,"l":4.615,"n":8016,"o":4.69,"t":"2026-04-01T04:00:00Z","v":860506,"vw":4.672498},{"c":4.62,"h":4.735,"l":4.33,"n":16112,"o":4.55,"t":"2026-04-02T04:00:00Z","v":2003565,"vw":4.556916},{"c":4.67,"h":4.855,"l":4.6,"n":12934,"o":4.6,"t":"2026-04-06T04:00:00Z","v":1830766,"vw":4.702819},{"c":4.35,"h":4.65,"l":4.255,"n":14372,"o":4.6,"t":"2026-04-07T04:00:00Z","v":2148147,"vw":4.347518},{"c":4.82,"h":5.14,"l":4.7,"n":17974,"o":4.78,"t":"2026-04-08T04:00:00Z","v":2757242,"vw":4.930666},{"c":4.78,"h":4.86,"l":4.55,"n":18478,"o":4.71,"t":"2026-04-09T04:00:00Z","v":2073964,"vw":4.7237},{"c":4.69,"h":4.88,"l":4.5901,"n":9663,"o":4.82,"t":"2026-04-10T04:00:00Z","v":1326300,"vw":4.678949},{"c":4.63,"h":4.705,"l":4.4814,"n":11079,"o":4.61,"t":"2026-04-13T04:00:00Z","v":1462957,"vw":4.615893},{"c":4.93,"h":4.98,"l":4.69,"n":14355,"o":4.7,"t":"2026-04-14T04:00:00Z","v":1724714,"vw":4.880645},{"c":5.28,"h":5.4,"l":4.94,"n":23247,"o":5,"t":"2026-04-15T04:00:00Z","v":3119198,"vw":5.242577},{"c":5.21,"h":5.35,"l":5.14,"n":11719,"o":5.35,"t":"2026-04-16T04:00:00Z","v":1397166,"vw":5.239398},{"c":5.74,"h":5.83,"l":5.37,"n":19705,"o":5.44,"t":"2026-04-17T04:00:00Z","v":3003128,"vw":5.595539},{"c":6.14,"h":6.269,"l":5.61,"n":17399,"o":5.66,"t":"2026-04-20T04:00:00Z","v":1983508,"vw":5.947246},{"c":5.9,"h":6.25,"l":5.84,"n":13173,"o":6.07,"t":"2026-04-21T04:00:00Z","v":1500929,"vw":5.995953},{"c":5.98,"h":6.115,"l":5.915,"n":12132,"o":6,"t":"2026-04-22T04:00:00Z","v":1377080,"vw":5.978658},{"c":5.52,"h":5.9,"l":5.385,"n":12084,"o":5.9,"t":"2026-04-23T04:00:00Z","v":1461002,"vw":5.584646},{"c":5.61,"h":5.69,"l":5.53,"n":10310,"o":5.62,"t":"2026-04-24T04:00:00Z","v":1031523,"vw":5.620959},{"c":5.34,"h":5.8899,"l":5.33,"n":83361,"o":5.62,"t":"2026-04-27T04:00:00Z","v":13622542,"vw":5.45905},{"c":4.74,"h":7.7,"l":4.64,"n":244183,"o":7.12,"t":"2026-04-28T04:00:00Z","v":43075817,"vw":5.660163},{"c":4.82,"h":5.14,"l":4.67,"n":33102,"o":4.77,"t":"2026-04-29T04:00:00Z","v":6585452,"vw":4.890545},{"c":4.9,"h":5.06,"l":4.692,"n":21495,"o":4.82,"t":"2026-04-30T04:00:00Z","v":3489250,"vw":4.937988},{"c":5.44,"h":5.575,"l":4.955,"n":32882,"o":4.97,"t":"2026-05-01T04:00:00Z","v":5877565,"vw":5.380961},{"c":5.2,"h":5.6,"l":5.2,"n":20650,"o":5.4,"t":"2026-05-04T04:00:00Z","v":2590158,"vw":5.360731},{"c":4.98,"h":5.3,"l":4.965,"n":17151,"o":5.25,"t":"2026-05-05T04:00:00Z","v":2810513,"vw":5.098817},{"c":5.28,"h":5.29,"l":5,"n":18517,"o":5.08,"t":"2026-05-06T04:00:00Z","v":2366534,"vw":5.155354},{"c":5.36,"h":5.47,"l":5.22,"n":15736,"o":5.37,"t":"2026-05-07T04:00:00Z","v":1990574,"vw":5.307831},{"c":5.3,"h":5.37,"l":5.16,"n":12111,"o":5.36,"t":"2026-05-08T04:00:00Z","v":1655873,"vw":5.266511},{"c":4.9,"h":5.25,"l":4.895,"n":13800,"o":5.15,"t":"2026-05-11T04:00:00Z","v":2361215,"vw":4.981173},{"c":4.69,"h":4.89,"l":4.66,"n":15786,"o":4.81,"t":"2026-05-12T04:00:00Z","v":2398571,"vw":4.729925},{"c":4.73,"h":4.81,"l":4.62,"n":14789,"o":4.69,"t":"2026-05-13T04:00:00Z","v":1820942,"vw":4.741723},{"c":4.69,"h":4.8685,"l":4.61,"n":13618,"o":4.8,"t":"2026-05-14T04:00:00Z","v":1904463,"vw":4.715088},{"c":4.57,"h":4.685,"l":4.53,"n":12955,"o":4.57,"t":"2026-05-15T04:00:00Z","v":1879148,"vw":4.583012},{"c":4.62,"h":4.695,"l":4.46,"n":16890,"o":4.52,"t":"2026-05-18T04:00:00Z","v":2560784,"vw":4.590446},{"c":4.58,"h":4.64,"l":4.49,"n":16357,"o":4.64,"t":"2026-05-19T04:00:00Z","v":2005522,"vw":4.556477},{"c":5.26,"h":5.29,"l":4.51,"n":28471,"o":4.55,"t":"2026-05-20T04:00:00Z","v":4829885,"vw":5.084736},{"c":5.73,"h":5.78,"l":5.1675,"n":24488,"o":5.18,"t":"2026-05-21T04:00:00Z","v":3197251,"vw":5.584485},{"c":5.6,"h":5.95,"l":5.525,"n":15826,"o":5.71,"t":"2026-05-22T04:00:00Z","v":1765408,"vw":5.676335},{"c":5.98,"h":5.99,"l":5.65,"n":23023,"o":5.7,"t":"2026-05-26T04:00:00Z","v":2507123,"vw":5.874281},{"c":6.4,"h":6.59,"l":5.98,"n":24937,"o":5.99,"t":"2026-05-27T04:00:00Z","v":3438432,"vw":6.359225},{"c":6.42,"h":6.58,"l":6.26,"n":17812,"o":6.35,"t":"2026-05-28T04:00:00Z","v":1895804,"vw":6.445401},{"c":6.13,"h":6.52,"l":6.085,"n":18957,"o":6.42,"t":"2026-05-29T04:00:00Z","v":4093801,"vw":6.262962},{"c":6.31,"h":6.465,"l":6.025,"n":19203,"o":6.11,"t":"2026-06-01T04:00:00Z","v":3926402,"vw":6.267765},{"c":6.47,"h":6.72,"l":6.24,"n":22251,"o":6.36,"t":"2026-06-02T04:00:00Z","v":2403618,"vw":6.530598},{"c":6.19,"h":6.34,"l":6.005,"n":15281,"o":6.34,"t":"2026-06-03T04:00:00Z","v":1732950,"vw":6.127655},{"c":6.23,"h":6.47,"l":6.23,"n":13535,"o":6.26,"t":"2026-06-04T04:00:00Z","v":1281123,"vw":6.301778},{"c":5.84,"h":6.15,"l":5.66,"n":16816,"o":6.1,"t":"2026-06-05T04:00:00Z","v":2044540,"vw":5.840045},{"c":5.48,"h":5.91,"l":5.47,"n":15901,"o":5.86,"t":"2026-06-08T04:00:00Z","v":1632190,"vw":5.621397},{"c":5.82,"h":5.92,"l":5.37,"n":20387,"o":5.54,"t":"2026-06-09T04:00:00Z","v":4385957,"vw":5.664199},{"c":5.55,"h":5.96,"l":5.51,"n":17355,"o":5.71,"t":"2026-06-10T04:00:00Z","v":1695497,"vw":5.663134},{"c":5.96,"h":5.96,"l":5.49,"n":20014,"o":5.59,"t":"2026-06-11T04:00:00Z","v":1935060,"vw":5.741468},{"c":5.88,"h":6.2361,"l":5.87,"n":14199,"o":5.87,"t":"2026-06-12T04:00:00Z","v":1237746,"vw":5.984681},{"c":6.1,"h":6.52,"l":5.92,"n":25236,"o":6.1,"t":"2026-06-15T04:00:00Z","v":3483029,"vw":6.213796},{"c":6.02,"h":6.5,"l":5.9539,"n":17680,"o":6.1,"t":"2026-06-16T04:00:00Z","v":2057063,"vw":6.095952},{"c":5.66,"h":6.24,"l":5.43,"n":41096,"o":5.45,"t":"2026-06-17T04:00:00Z","v":5183247,"vw":5.878397},{"c":5.93,"h":6.29,"l":5.76,"n":26972,"o":5.78,"t":"2026-06-18T04:00:00Z","v":3439336,"vw":6.014094},{"c":5.83,"h":6.2765,"l":5.83,"n":25011,"o":5.93,"t":"2026-06-22T04:00:00Z","v":2644467,"vw":6.030896},{"c":6.61,"h":6.705,"l":5.87,"n":34213,"o":5.94,"t":"2026-06-23T04:00:00Z","v":4402034,"vw":6.45154},{"c":6.7,"h":7.11,"l":6.625,"n":30539,"o":6.64,"t":"2026-06-24T04:00:00Z","v":3730991,"vw":6.847421},{"c":6.31,"h":6.84,"l":6.29,"n":21603,"o":6.7,"t":"2026-06-25T04:00:00Z","v":2439599,"vw":6.446237},{"c":6.29,"h":6.4,"l":6,"n":21057,"o":6.25,"t":"2026-06-26T04:00:00Z","v":4292407,"vw":6.231001},{"c":6.01,"h":6.35,"l":5.825,"n":22171,"o":6.23,"t":"2026-06-29T04:00:00Z","v":2607865,"vw":5.975791},{"c":5.79,"h":6.06,"l":5.72,"n":20042,"o":5.99,"t":"2026-06-30T04:00:00Z","v":2942963,"vw":5.820323},{"c":6.22,"h":6.55,"l":5.75,"n":34832,"o":5.83,"t":"2026-07-01T04:00:00Z","v":4786215,"vw":6.246341},{"c":5.83,"h":6.32,"l":5.7,"n":19939,"o":6.28,"t":"2026-07-02T04:00:00Z","v":3727494,"vw":5.936227},{"c":5.56,"h":5.87,"l":5.5,"n":18818,"o":5.82,"t":"2026-07-06T04:00:00Z","v":2569521,"vw":5.601982},{"c":5.57,"h":5.659,"l":5.495,"n":15942,"o":5.6,"t":"2026-07-07T04:00:00Z","v":1549940,"vw":5.549392},{"c":5.37,"h":5.55,"l":5.175,"n":15942,"o":5.55,"t":"2026-07-08T04:00:00Z","v":1823496,"vw":5.33047},{"c":5.49,"h":5.63,"l":5.335,"n":15503,"o":5.38,"t":"2026-07-09T04:00:00Z","v":3074218,"vw":5.504696},{"c":5.24,"h":5.565,"l":5.125,"n":16442,"o":5.5,"t":"2026-07-10T04:00:00Z","v":2211309,"vw":5.257108},{"c":5.02,"h":5.405,"l":4.92,"n":17954,"o":5.23,"t":"2026-07-13T04:00:00Z","v":2612415,"vw":5.084864},{"c":5.15,"h":5.25,"l":5.04,"n":18788,"o":5.1,"t":"2026-07-14T04:00:00Z","v":1796674,"vw":5.149234},{"c":5.35,"h":5.36,"l":5.1,"n":13861,"o":5.1,"t":"2026-07-15T04:00:00Z","v":1604284,"vw":5.287317},{"c":5.18,"h":5.5,"l":5.15,"n":11921,"o":5.26,"t":"2026-07-16T04:00:00Z","v":1095213,"vw":5.245522},{"c":5.03,"h":5.215,"l":4.935,"n":15875,"o":5.13,"t":"2026-07-17T04:00:00Z","v":1924140,"vw":5.028935},{"c":5.01,"h":5.13,"l":4.88,"n":14647,"o":5.11,"t":"2026-07-20T04:00:00Z","v":1525050,"vw":4.984924},{"c":5.2,"h":5.225,"l":5.02,"n":15220,"o":5.08,"t":"2026-07-21T04:00:00Z","v":2026985,"vw":5.138041},{"c":5.15,"h":5.245,"l":5.08,"n":12831,"o":5.15,"t":"2026-07-22T04:00:00Z","v":1448705,"vw":5.155168},{"c":4.94,"h":5.05,"l":4.77,"n":18485,"o":5.05,"t":"2026-07-23T04:00:00Z","v":2379716,"vw":4.887794},{"c":4.96,"h":5.145,"l":4.875,"n":13171,"o":4.99,"t":"2026-07-24T04:00:00Z","v":1587378,"vw":5.007111},{"c":5.37,"h":5.385,"l":5.05,"n":13479,"o":5.05,"t":"2026-07-27T04:00:00Z","v":1584450,"vw":5.246657},{"c":5.28,"h":5.4,"l":5.135,"n":13923,"o":5.3,"t":"2026-07-28T04:00:00Z","v":1903727,"vw":5.245267},{"c":5.03,"h":5.1861,"l":4.945,"n":15985,"o":5.15,"t":"2026-07-29T04:00:00Z","v":2014781,"vw":5.020468},{"c":4.95,"h":5.065,"l":4.94,"n":12675,"o":5.04,"t":"2026-07-30T04:00:00Z","v":1517323,"vw":4.989467},{"c":5.05,"h":5.12,"l":4.925,"n":15403,"o":4.98,"t":"2026-07-31T04:00:00Z","v":1759514,"vw":5.04469},{"c":5.32,"h":5.345,"l":5.125,"n":19962,"o":5.25,"t":"2026-08-03T04:00:00Z","v":2031951,"vw":5.252624},{"c":5.56,"h":5.735,"l":5.44,"n":26189,"o":5.48,"t":"2026-08-04T04:00:00Z","v":3488210,"vw":5.594203},{"c":4.62,"h":4.92,"l":4.4,"n":45465,"o":4.84,"t":"2026-08-05T04:00:00Z","v":8858062,"vw":4.596803},{"c":4.5,"h":4.95,"l":4.42,"n":25495,"o":4.95,"t":"2026-08-06T04:00:00Z","v":4313695,"vw":4.528403},{"c":4.64,"h":4.795,"l":4.49,"n":20403,"o":4.51,"t":"2026-08-07T04:00:00Z","v":2875749,"vw":4.678455},{"c":4.44,"h":4.78,"l":4.43,"n":21168,"o":4.69,"t":"2026-08-10T04:00:00Z","v":3003733,"vw":4.521046},{"c":4.27,"h":4.52,"l":4.26,"n":21837,"o":4.46,"t":"2026-08-11T04:00:00Z","v":2356063,"vw":4.369911},{"c":4.23,"h":4.38,"l":4.18,"n":19720,"o":4.28,"t":"2026-08-12T04:00:00Z","v":2938851,"vw":4.261393},{"c":4.44,"h":4.5498,"l":4.245,"n":14627,"o":4.29,"t":"2026-08-13T04:00:00Z","v":2392647,"vw":4.432229},{"c":4.35,"h":4.5472,"l":4.31,"n":16746,"o":4.54,"t":"2026-08-14T04:00:00Z","v":1557001,"vw":4.378501},{"c":4.28,"h":4.55,"l":4.19,"n":8869,"o":4.55,"t":"2026-08-17T04:00:00Z","v":1182029,"vw":4.306184},{"c":4.26,"h":4.375,"l":4.17,"n":7705,"o":4.25,"t":"2026-08-18T04:00:00Z","v":1530752,"vw":4.255893},{"c":4.27,"h":4.35,"l":4.13,"n":13676,"o":4.26,"t":"2026-08-19T04:00:00Z","v":2192351,"vw":4.235564},{"c":4.17,"h":4.3,"l":4.09,"n":8995,"o":4.22,"t":"2026-08-20T04:00:00Z","v":2162563,"vw":4.179226},{"c":4.15,"h":4.25,"l":4.13,"n":8022,"o":4.22,"t":"2026-08-21T04:00:00Z","v":1373538,"vw":4.19192},{"c":3.9,"h":4.12,"l":3.825,"n":13092,"o":4.12,"t":"2026-08-24T04:00:00Z","v":2661478,"vw":3.926402},{"c":4.06,"h":4.075,"l":3.87,"n":11943,"o":3.93,"t":"2026-08-25T04:00:00Z","v":1936655,"vw":3.996474},{"c":4.01,"h":4.02,"l":3.905,"n":9529,"o":4.02,"t":"2026-08-26T04:00:00Z","v":1368444,"vw":3.96387},{"c":3.94,"h":4.1,"l":3.9,"n":7992,"o":4.02,"t":"2026-08-27T04:00:00Z","v":1546478,"vw":3.973245},{"c":3.93,"h":4,"l":3.9,"n":9912,"o":3.93,"t":"2026-08-28T04:00:00Z","v":1291705,"vw":3.951305},{"c":3.93,"h":4.09,"l":3.86,"n":11632,"o":4.01,"t":"2026-08-31T04:00:00Z","v":2339099,"vw":3.955948},{"c":3.69,"h":3.9,"l":3.515,"n":13664,"o":3.89,"t":"2026-09-01T04:00:00Z","v":3373402,"vw":3.679935},{"c":3.82,"h":3.89,"l":3.68,"n":12006,"o":3.68,"t":"2026-09-02T04:00:00Z","v":3309790,"vw":3.790525},{"c":3.89,"h":4.08,"l":3.85,"n":10637,"o":3.86,"t":"2026-09-03T04:00:00Z","v":2368847,"vw":3.95735},{"c":3.95,"h":4,"l":3.83,"n":7954,"o":3.85,"t":"2026-09-04T04:00:00Z","v":1377324,"vw":3.941152},{"c":3.845,"h":3.97,"l":3.81,"n":11828,"o":3.88,"t":"2026-09-08T04:00:00Z","v":1900346,"vw":3.870522},{"c":3.82,"h":3.955,"l":3.75,"n":16263,"o":3.77,"t":"2026-09-09T04:00:00Z","v":2701456,"vw":3.873174},{"c":3.55,"h":3.8,"l":3.495,"n":13322,"o":3.75,"t":"2026-09-10T04:00:00Z","v":3392618,"vw":3.623307},{"c":3.58,"h":3.65,"l":3.55,"n":11497,"o":3.6,"t":"2026-09-11T04:00:00Z","v":2197588,"vw":3.597391},{"c":3.615,"h":3.74,"l":3.52,"n":12492,"o":3.52,"t":"2026-09-14T04:00:00Z","v":2685853,"vw":3.660662},{"c":3.39,"h":3.5929,"l":3.365,"n":12330,"o":3.59,"t":"2026-09-15T04:00:00Z","v":2959480,"vw":3.465429},{"c":3.34,"h":3.45,"l":3.26,"n":10758,"o":3.45,"t":"2026-09-16T04:00:00Z","v":1995642,"vw":3.356446},{"c":3.37,"h":3.55,"l":3.335,"n":12073,"o":3.5,"t":"2026-09-17T04:00:00Z","v":2088481,"vw":3.377175},{"c":3.47,"h":3.56,"l":3.37,"n":11108,"o":3.37,"t":"2026-09-18T04:00:00Z","v":4242312,"vw":3.479048},{"c":3.49,"h":3.565,"l":3.47,"n":12440,"o":3.5,"t":"2026-09-21T04:00:00Z","v":2589917,"vw":3.517203},{"c":3.54,"h":3.6,"l":3.4501,"n":13415,"o":3.57,"t":"2026-09-22T04:00:00Z","v":3159116,"vw":3.551784},{"c":3.35,"h":3.49,"l":3.295,"n":11437,"o":3.49,"t":"2026-09-23T04:00:00Z","v":2785834,"vw":3.357659},{"c":3.3,"h":3.345,"l":3.26,"n":9043,"o":3.3,"t":"2026-09-24T04:00:00Z","v":2364914,"vw":3.291143},{"c":3.27,"h":3.51,"l":3.26,"n":14035,"o":3.47,"t":"2026-09-25T04:00:00Z","v":2209479,"vw":3.348222},{"c":3.09,"h":3.27,"l":3,"n":15994,"o":3.26,"t":"2026-09-28T04:00:00Z","v":3844441,"vw":3.093343},{"c":2.99,"h":3.14,"l":2.97,"n":12718,"o":3.07,"t":"2026-09-29T04:00:00Z","v":2708014,"vw":3.031543},{"c":2.94,"h":3.15,"l":2.93,"n":12366,"o":3.02,"t":"2026-09-30T04:00:00Z","v":2440664,"vw":3.002102},{"c":2.83,"h":2.9289,"l":2.76,"n":11584,"o":2.9,"t":"2026-10-01T04:00:00Z","v":2712288,"vw":2.846637},{"c":2.76,"h":2.95,"l":2.69,"n":11952,"o":2.92,"t":"2026-10-02T04:00:00Z","v":2384122,"vw":2.759922},{"c":2.06,"h":2.6,"l":2.02,"n":37347,"o":2.6,"t":"2026-10-05T04:00:00Z","v":11797481,"vw":2.158562},{"c":1.83,"h":2.05,"l":1.744,"n":41160,"o":2.05,"t":"2026-10-06T04:00:00Z","v":18046891,"vw":1.842765},{"c":1.775,"h":1.815,"l":1.7,"n":20891,"o":1.81,"t":"2026-10-07T04:00:00Z","v":7328282,"vw":1.754997},{"c":1.715,"h":1.7594,"l":1.64,"n":23729,"o":1.75,"t":"2026-10-08T04:00:00Z","v":7632683,"vw":1.691455},{"c":1.69,"h":1.73,"l":1.63,"n":14880,"o":1.72,"t":"2026-10-09T04:00:00Z","v":4219930,"vw":1.674935},{"c":1.62,"h":1.685,"l":1.58,"n":16487,"o":1.67,"t":"2026-10-12T04:00:00Z","v":3824886,"vw":1.615685},{"c":1.63,"h":1.67,"l":1.6,"n":10088,"o":1.6,"t":"2026-10-13T04:00:00Z","v":2163574,"vw":1.638582},{"c":1.62,"h":1.655,"l":1.46,"n":14192,"o":1.6,"t":"2026-10-14T04:00:00Z","v":6071001,"vw":1.538778},{"c":1.71,"h":1.74,"l":1.58,"n":14032,"o":1.61,"t":"2026-10-15T04:00:00Z","v":4108078,"vw":1.677859},{"c":1.56,"h":1.72,"l":1.535,"n":13684,"o":1.71,"t":"2026-10-16T04:00:00Z","v":3793480,"vw":1.621178},{"c":1.5,"h":1.5678,"l":1.47,"n":7767,"o":1.54,"t":"2026-10-19T04:00:00Z","v":2293179,"vw":1.501077},{"c":1.52,"h":1.535,"l":1.46,"n":11796,"o":1.47,"t":"2026-10-20T04:00:00Z","v":3560091,"vw":1.495189},{"c":1.4,"h":1.58,"l":1.375,"n":12785,"o":1.58,"t":"2026-10-21T04:00:00Z","v":4412147,"vw":1.422612},{"c":1.47,"h":1.55,"l":1.38,"n":7018,"o":1.38,"t":"2026-10-22T04:00:00Z","v":2124650,"vw":1.491602}],"volatilityBars":[{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-21T08:45:00Z","v":836,"vw":3.6},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-09-21T10:00:00Z","v":400,"vw":3.57},{"c":3.57,"h":3.57,"l":3.56,"n":7,"o":3.56,"t":"2026-09-21T10:30:00Z","v":1702,"vw":3.56124},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-09-21T10:45:00Z","v":200,"vw":3.57},{"c":3.52,"h":3.52,"l":3.5001,"n":7,"o":3.5001,"t":"2026-09-21T11:00:00Z","v":3567,"vw":3.515837},{"c":3.6,"h":3.6,"l":3.59,"n":10,"o":3.59,"t":"2026-09-21T11:15:00Z","v":5000,"vw":3.597328},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-09-21T11:30:00Z","v":4938,"vw":3.6},{"c":3.52,"h":3.58,"l":3.51,"n":3,"o":3.58,"t":"2026-09-21T11:45:00Z","v":9200,"vw":3.527935},{"c":3.54,"h":3.55,"l":3.54,"n":5,"o":3.54,"t":"2026-09-21T12:00:00Z","v":13526,"vw":3.548803},{"c":3.55,"h":3.55,"l":3.54,"n":3,"o":3.54,"t":"2026-09-21T12:15:00Z","v":1195,"vw":3.545809},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-21T12:45:00Z","v":200,"vw":3.59},{"c":3.53,"h":3.61,"l":3.53,"n":30,"o":3.61,"t":"2026-09-21T13:00:00Z","v":9040,"vw":3.57792},{"c":3.5,"h":3.6045,"l":3.5,"n":33,"o":3.6,"t":"2026-09-21T13:15:00Z","v":13641,"vw":3.546309},{"c":3.475,"h":3.55,"l":3.47,"n":629,"o":3.5,"t":"2026-09-21T13:30:00Z","v":191832,"vw":3.486247},{"c":3.515,"h":3.535,"l":3.4771,"n":569,"o":3.4771,"t":"2026-09-21T13:45:00Z","v":114102,"vw":3.50929},{"c":3.53,"h":3.5355,"l":3.49,"n":242,"o":3.5136,"t":"2026-09-21T14:00:00Z","v":37553,"vw":3.515822},{"c":3.515,"h":3.5397,"l":3.51,"n":288,"o":3.53,"t":"2026-09-21T14:15:00Z","v":26223,"vw":3.529323},{"c":3.51,"h":3.515,"l":3.49,"n":196,"o":3.51,"t":"2026-09-21T14:30:00Z","v":30272,"vw":3.507199},{"c":3.5125,"h":3.535,"l":3.51,"n":235,"o":3.51,"t":"2026-09-21T14:45:00Z","v":36111,"vw":3.523368},{"c":3.525,"h":3.53,"l":3.51,"n":127,"o":3.5199,"t":"2026-09-21T15:00:00Z","v":26786,"vw":3.520221},{"c":3.515,"h":3.555,"l":3.515,"n":549,"o":3.525,"t":"2026-09-21T15:15:00Z","v":143809,"vw":3.539752},{"c":3.515,"h":3.52,"l":3.505,"n":226,"o":3.5199,"t":"2026-09-21T15:30:00Z","v":35388,"vw":3.510545},{"c":3.505,"h":3.53,"l":3.505,"n":345,"o":3.515,"t":"2026-09-21T15:45:00Z","v":46631,"vw":3.51851},{"c":3.505,"h":3.525,"l":3.5,"n":375,"o":3.505,"t":"2026-09-21T16:00:00Z","v":59801,"vw":3.512428},{"c":3.51,"h":3.515,"l":3.5,"n":330,"o":3.505,"t":"2026-09-21T16:15:00Z","v":45855,"vw":3.505666},{"c":3.51,"h":3.525,"l":3.505,"n":304,"o":3.515,"t":"2026-09-21T16:30:00Z","v":62102,"vw":3.516304},{"c":3.525,"h":3.525,"l":3.5,"n":203,"o":3.51,"t":"2026-09-21T16:45:00Z","v":35526,"vw":3.514131},{"c":3.51,"h":3.5299,"l":3.51,"n":231,"o":3.522,"t":"2026-09-21T17:00:00Z","v":26302,"vw":3.525222},{"c":3.505,"h":3.52,"l":3.495,"n":347,"o":3.52,"t":"2026-09-21T17:15:00Z","v":43305,"vw":3.503355},{"c":3.51,"h":3.52,"l":3.5,"n":354,"o":3.5,"t":"2026-09-21T17:30:00Z","v":74470,"vw":3.507529},{"c":3.515,"h":3.515,"l":3.505,"n":254,"o":3.505,"t":"2026-09-21T17:45:00Z","v":24346,"vw":3.50974},{"c":3.53,"h":3.54,"l":3.51,"n":720,"o":3.5158,"t":"2026-09-21T18:00:00Z","v":156050,"vw":3.526321},{"c":3.525,"h":3.535,"l":3.51,"n":391,"o":3.535,"t":"2026-09-21T18:15:00Z","v":74642,"vw":3.518885},{"c":3.555,"h":3.56,"l":3.52,"n":670,"o":3.5299,"t":"2026-09-21T18:30:00Z","v":178061,"vw":3.539071},{"c":3.5401,"h":3.565,"l":3.535,"n":356,"o":3.55,"t":"2026-09-21T18:45:00Z","v":63146,"vw":3.548808},{"c":3.545,"h":3.56,"l":3.54,"n":455,"o":3.545,"t":"2026-09-21T19:00:00Z","v":85956,"vw":3.549521},{"c":3.545,"h":3.555,"l":3.53,"n":428,"o":3.545,"t":"2026-09-21T19:15:00Z","v":86221,"vw":3.543585},{"c":3.535,"h":3.55,"l":3.53,"n":662,"o":3.545,"t":"2026-09-21T19:30:00Z","v":84372,"vw":3.539841},{"c":3.49,"h":3.535,"l":3.48,"n":2247,"o":3.535,"t":"2026-09-21T19:45:00Z","v":523738,"vw":3.510138},{"c":3.51,"h":3.53,"l":3.49,"n":30,"o":3.49,"t":"2026-09-21T20:00:00Z","v":196592,"vw":3.491135},{"c":3.5185,"h":3.52,"l":3.5185,"n":6,"o":3.5193,"t":"2026-09-21T20:30:00Z","v":1311,"vw":3.518769},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-21T21:15:00Z","v":700,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-09-21T21:30:00Z","v":205,"vw":3.53},{"c":3.5343,"h":3.5393,"l":3.534,"n":5,"o":3.534,"t":"2026-09-21T22:45:00Z","v":1400,"vw":3.534593},{"c":3.5354,"h":3.5354,"l":3.5354,"n":1,"o":3.5354,"t":"2026-09-21T23:00:00Z","v":100,"vw":3.5354},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-09-22T08:00:00Z","v":258,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-22T11:00:00Z","v":100,"vw":3.52},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-22T12:15:00Z","v":100,"vw":3.58},{"c":3.566,"h":3.58,"l":3.56,"n":9,"o":3.56,"t":"2026-09-22T12:30:00Z","v":984,"vw":3.567571},{"c":3.56,"h":3.56,"l":3.5,"n":10,"o":3.51,"t":"2026-09-22T12:45:00Z","v":2100,"vw":3.503599},{"c":3.57,"h":3.57,"l":3.5,"n":16,"o":3.5,"t":"2026-09-22T13:15:00Z","v":2635,"vw":3.541874},{"c":3.531,"h":3.6,"l":3.505,"n":366,"o":3.57,"t":"2026-09-22T13:30:00Z","v":108050,"vw":3.539042},{"c":3.51,"h":3.54,"l":3.5,"n":239,"o":3.531,"t":"2026-09-22T13:45:00Z","v":51925,"vw":3.516338},{"c":3.52,"h":3.525,"l":3.5,"n":210,"o":3.5,"t":"2026-09-22T14:00:00Z","v":69995,"vw":3.517883},{"c":3.495,"h":3.52,"l":3.4801,"n":235,"o":3.52,"t":"2026-09-22T14:15:00Z","v":58757,"vw":3.498549},{"c":3.4714,"h":3.5,"l":3.465,"n":420,"o":3.495,"t":"2026-09-22T14:30:00Z","v":89474,"vw":3.486327},{"c":3.51,"h":3.52,"l":3.4501,"n":844,"o":3.475,"t":"2026-09-22T14:45:00Z","v":144467,"vw":3.480213},{"c":3.535,"h":3.535,"l":3.5,"n":292,"o":3.5,"t":"2026-09-22T15:00:00Z","v":68730,"vw":3.519438},{"c":3.57,"h":3.58,"l":3.535,"n":660,"o":3.535,"t":"2026-09-22T15:15:00Z","v":298065,"vw":3.560961},{"c":3.555,"h":3.57,"l":3.54,"n":242,"o":3.57,"t":"2026-09-22T15:30:00Z","v":103421,"vw":3.551565},{"c":3.545,"h":3.555,"l":3.545,"n":154,"o":3.55,"t":"2026-09-22T15:45:00Z","v":16074,"vw":3.550894},{"c":3.555,"h":3.57,"l":3.545,"n":513,"o":3.545,"t":"2026-09-22T16:00:00Z","v":127444,"vw":3.556811},{"c":3.555,"h":3.56,"l":3.545,"n":329,"o":3.555,"t":"2026-09-22T16:15:00Z","v":60756,"vw":3.551258},{"c":3.565,"h":3.565,"l":3.55,"n":458,"o":3.55,"t":"2026-09-22T16:30:00Z","v":120171,"vw":3.558253},{"c":3.565,"h":3.59,"l":3.5621,"n":457,"o":3.565,"t":"2026-09-22T16:45:00Z","v":82648,"vw":3.569918},{"c":3.56,"h":3.575,"l":3.56,"n":395,"o":3.5601,"t":"2026-09-22T17:00:00Z","v":60614,"vw":3.56595},{"c":3.565,"h":3.565,"l":3.55,"n":347,"o":3.555,"t":"2026-09-22T17:15:00Z","v":46072,"vw":3.558365},{"c":3.5799,"h":3.5898,"l":3.565,"n":539,"o":3.565,"t":"2026-09-22T17:30:00Z","v":140379,"vw":3.573823},{"c":3.585,"h":3.59,"l":3.565,"n":757,"o":3.5776,"t":"2026-09-22T17:45:00Z","v":169606,"vw":3.57763},{"c":3.58,"h":3.6,"l":3.57,"n":441,"o":3.59,"t":"2026-09-22T18:00:00Z","v":75263,"vw":3.586781},{"c":3.58,"h":3.59,"l":3.57,"n":215,"o":3.58,"t":"2026-09-22T18:15:00Z","v":43994,"vw":3.579834},{"c":3.565,"h":3.58,"l":3.565,"n":285,"o":3.58,"t":"2026-09-22T18:30:00Z","v":26906,"vw":3.575504},{"c":3.575,"h":3.58,"l":3.565,"n":258,"o":3.57,"t":"2026-09-22T18:45:00Z","v":45347,"vw":3.569157},{"c":3.57,"h":3.585,"l":3.57,"n":376,"o":3.575,"t":"2026-09-22T19:00:00Z","v":97269,"vw":3.575719},{"c":3.58,"h":3.58,"l":3.55,"n":449,"o":3.575,"t":"2026-09-22T19:15:00Z","v":113073,"vw":3.561119},{"c":3.575,"h":3.59,"l":3.57,"n":627,"o":3.575,"t":"2026-09-22T19:30:00Z","v":167071,"vw":3.578463},{"c":3.535,"h":3.585,"l":3.535,"n":2556,"o":3.575,"t":"2026-09-22T19:45:00Z","v":585900,"vw":3.555479},{"c":3.53,"h":3.54,"l":3.53,"n":14,"o":3.53,"t":"2026-09-22T20:00:00Z","v":163499,"vw":3.539982},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-22T21:15:00Z","v":200,"vw":3.54},{"c":3.5499,"h":3.5499,"l":3.5499,"n":1,"o":3.5499,"t":"2026-09-22T23:30:00Z","v":1000,"vw":3.5499},{"c":3.4948,"h":3.4948,"l":3.4948,"n":1,"o":3.4948,"t":"2026-09-23T12:15:00Z","v":1000,"vw":3.4948},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-23T12:30:00Z","v":100,"vw":3.49},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-23T12:45:00Z","v":700,"vw":3.55},{"c":3.5038,"h":3.5038,"l":3.5038,"n":1,"o":3.5038,"t":"2026-09-23T13:00:00Z","v":100,"vw":3.5038},{"c":3.56,"h":3.56,"l":3.52,"n":12,"o":3.56,"t":"2026-09-23T13:15:00Z","v":6346,"vw":3.554193},{"c":3.4,"h":3.5,"l":3.36,"n":546,"o":3.5,"t":"2026-09-23T13:30:00Z","v":302944,"vw":3.430033},{"c":3.365,"h":3.405,"l":3.35,"n":387,"o":3.405,"t":"2026-09-23T13:45:00Z","v":101072,"vw":3.361175},{"c":3.355,"h":3.37,"l":3.33,"n":467,"o":3.365,"t":"2026-09-23T14:00:00Z","v":166919,"vw":3.350599},{"c":3.33,"h":3.3576,"l":3.33,"n":278,"o":3.355,"t":"2026-09-23T14:15:00Z","v":101647,"vw":3.342957},{"c":3.335,"h":3.35,"l":3.335,"n":221,"o":3.335,"t":"2026-09-23T14:30:00Z","v":58694,"vw":3.340088},{"c":3.335,"h":3.35,"l":3.33,"n":234,"o":3.335,"t":"2026-09-23T14:45:00Z","v":45913,"vw":3.339124},{"c":3.335,"h":3.345,"l":3.33,"n":386,"o":3.335,"t":"2026-09-23T15:00:00Z","v":45930,"vw":3.336255},{"c":3.3809,"h":3.39,"l":3.32,"n":499,"o":3.335,"t":"2026-09-23T15:15:00Z","v":162490,"vw":3.360302},{"c":3.39,"h":3.4186,"l":3.385,"n":526,"o":3.385,"t":"2026-09-23T15:30:00Z","v":82755,"vw":3.403758},{"c":3.385,"h":3.405,"l":3.38,"n":674,"o":3.394,"t":"2026-09-23T15:45:00Z","v":140469,"vw":3.391732},{"c":3.36,"h":3.385,"l":3.36,"n":326,"o":3.38,"t":"2026-09-23T16:00:00Z","v":75169,"vw":3.375311},{"c":3.335,"h":3.365,"l":3.33,"n":591,"o":3.365,"t":"2026-09-23T16:15:00Z","v":181398,"vw":3.348},{"c":3.335,"h":3.3587,"l":3.33,"n":452,"o":3.335,"t":"2026-09-23T16:30:00Z","v":129344,"vw":3.343323},{"c":3.31,"h":3.34,"l":3.31,"n":243,"o":3.3399,"t":"2026-09-23T16:45:00Z","v":50269,"vw":3.330192},{"c":3.305,"h":3.315,"l":3.295,"n":622,"o":3.31,"t":"2026-09-23T17:00:00Z","v":118162,"vw":3.302345},{"c":3.305,"h":3.315,"l":3.305,"n":180,"o":3.305,"t":"2026-09-23T17:15:00Z","v":30998,"vw":3.305893},{"c":3.315,"h":3.315,"l":3.295,"n":342,"o":3.305,"t":"2026-09-23T17:30:00Z","v":61813,"vw":3.302221},{"c":3.325,"h":3.33,"l":3.315,"n":156,"o":3.315,"t":"2026-09-23T17:45:00Z","v":15554,"vw":3.322714},{"c":3.325,"h":3.3276,"l":3.32,"n":127,"o":3.325,"t":"2026-09-23T18:00:00Z","v":7467,"vw":3.324249},{"c":3.34,"h":3.365,"l":3.325,"n":627,"o":3.325,"t":"2026-09-23T18:15:00Z","v":157682,"vw":3.339777},{"c":3.355,"h":3.36,"l":3.34,"n":366,"o":3.345,"t":"2026-09-23T18:30:00Z","v":57300,"vw":3.346461},{"c":3.36,"h":3.3655,"l":3.35,"n":181,"o":3.355,"t":"2026-09-23T18:45:00Z","v":32701,"vw":3.355672},{"c":3.365,"h":3.37,"l":3.35,"n":269,"o":3.36,"t":"2026-09-23T19:00:00Z","v":107711,"vw":3.365601},{"c":3.355,"h":3.36,"l":3.35,"n":196,"o":3.36,"t":"2026-09-23T19:15:00Z","v":38527,"vw":3.355997},{"c":3.34,"h":3.355,"l":3.325,"n":853,"o":3.355,"t":"2026-09-23T19:30:00Z","v":178893,"vw":3.340591},{"c":3.355,"h":3.36,"l":3.32,"n":935,"o":3.33,"t":"2026-09-23T19:45:00Z","v":198088,"vw":3.334507},{"c":3.35,"h":3.35,"l":3.35,"n":8,"o":3.35,"t":"2026-09-23T20:00:00Z","v":88482,"vw":3.35},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-09-23T20:15:00Z","v":500,"vw":3.38},{"c":3.3784,"h":3.3784,"l":3.3784,"n":2,"o":3.3784,"t":"2026-09-23T20:45:00Z","v":590,"vw":3.3784},{"c":3.3602,"h":3.38,"l":3.32,"n":3,"o":3.38,"t":"2026-09-23T22:00:00Z","v":550,"vw":3.345527},{"c":3.4,"h":3.4,"l":3.37,"n":7,"o":3.4,"t":"2026-09-23T23:15:00Z","v":2842,"vw":3.397644},{"c":3.38,"h":3.3999,"l":3.37,"n":44,"o":3.3999,"t":"2026-09-23T23:30:00Z","v":4016,"vw":3.380399},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-24T11:00:00Z","v":100,"vw":3.41},{"c":3.38,"h":3.38,"l":3.38,"n":20,"o":3.38,"t":"2026-09-24T11:30:00Z","v":240,"vw":3.38},{"c":3.34,"h":3.35,"l":3.34,"n":4,"o":3.35,"t":"2026-09-24T11:45:00Z","v":10053,"vw":3.346},{"c":3.3517,"h":3.3517,"l":3.3517,"n":1,"o":3.3517,"t":"2026-09-24T12:30:00Z","v":500,"vw":3.3517},{"c":3.38,"h":3.38,"l":3.34,"n":3,"o":3.34,"t":"2026-09-24T12:45:00Z","v":35311,"vw":3.340298},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-24T13:00:00Z","v":100,"vw":3.4},{"c":3.32,"h":3.34,"l":3.32,"n":13,"o":3.34,"t":"2026-09-24T13:15:00Z","v":1677,"vw":3.331453},{"c":3.2782,"h":3.3282,"l":3.26,"n":419,"o":3.3,"t":"2026-09-24T13:30:00Z","v":450459,"vw":3.280222},{"c":3.275,"h":3.285,"l":3.265,"n":189,"o":3.275,"t":"2026-09-24T13:45:00Z","v":54857,"vw":3.274242},{"c":3.28,"h":3.2899,"l":3.27,"n":264,"o":3.275,"t":"2026-09-24T14:00:00Z","v":44080,"vw":3.276555},{"c":3.275,"h":3.28,"l":3.26,"n":362,"o":3.28,"t":"2026-09-24T14:15:00Z","v":70916,"vw":3.271007},{"c":3.275,"h":3.285,"l":3.275,"n":161,"o":3.28,"t":"2026-09-24T14:30:00Z","v":24927,"vw":3.281622},{"c":3.285,"h":3.299,"l":3.265,"n":379,"o":3.275,"t":"2026-09-24T14:45:00Z","v":75273,"vw":3.288678},{"c":3.285,"h":3.295,"l":3.275,"n":323,"o":3.285,"t":"2026-09-24T15:00:00Z","v":47781,"vw":3.283881},{"c":3.295,"h":3.295,"l":3.28,"n":215,"o":3.285,"t":"2026-09-24T15:15:00Z","v":23975,"vw":3.285469},{"c":3.29,"h":3.3,"l":3.285,"n":230,"o":3.2901,"t":"2026-09-24T15:30:00Z","v":54928,"vw":3.291416},{"c":3.275,"h":3.29,"l":3.27,"n":136,"o":3.29,"t":"2026-09-24T15:45:00Z","v":23500,"vw":3.279536},{"c":3.275,"h":3.28,"l":3.27,"n":386,"o":3.275,"t":"2026-09-24T16:00:00Z","v":65338,"vw":3.274502},{"c":3.31,"h":3.345,"l":3.28,"n":517,"o":3.28,"t":"2026-09-24T16:15:00Z","v":113244,"vw":3.314522},{"c":3.29,"h":3.3064,"l":3.29,"n":291,"o":3.305,"t":"2026-09-24T16:30:00Z","v":38839,"vw":3.298706},{"c":3.3,"h":3.31,"l":3.285,"n":262,"o":3.295,"t":"2026-09-24T16:45:00Z","v":50034,"vw":3.298268},{"c":3.315,"h":3.32,"l":3.3,"n":316,"o":3.3,"t":"2026-09-24T17:00:00Z","v":80771,"vw":3.307139},{"c":3.3246,"h":3.3262,"l":3.31,"n":228,"o":3.315,"t":"2026-09-24T17:15:00Z","v":29807,"vw":3.321395},{"c":3.315,"h":3.33,"l":3.31,"n":93,"o":3.32,"t":"2026-09-24T17:30:00Z","v":17078,"vw":3.325174},{"c":3.315,"h":3.3299,"l":3.31,"n":254,"o":3.315,"t":"2026-09-24T17:45:00Z","v":51360,"vw":3.319605},{"c":3.305,"h":3.315,"l":3.3,"n":138,"o":3.315,"t":"2026-09-24T18:00:00Z","v":21698,"vw":3.308373},{"c":3.315,"h":3.32,"l":3.305,"n":263,"o":3.31,"t":"2026-09-24T18:15:00Z","v":26950,"vw":3.313526},{"c":3.28,"h":3.31,"l":3.28,"n":282,"o":3.31,"t":"2026-09-24T18:30:00Z","v":62400,"vw":3.294167},{"c":3.275,"h":3.2899,"l":3.27,"n":172,"o":3.2899,"t":"2026-09-24T18:45:00Z","v":27832,"vw":3.280196},{"c":3.2701,"h":3.28,"l":3.27,"n":235,"o":3.275,"t":"2026-09-24T19:00:00Z","v":41857,"vw":3.271844},{"c":3.295,"h":3.295,"l":3.27,"n":328,"o":3.28,"t":"2026-09-24T19:15:00Z","v":50804,"vw":3.286256},{"c":3.2959,"h":3.3,"l":3.29,"n":289,"o":3.295,"t":"2026-09-24T19:30:00Z","v":47179,"vw":3.296706},{"c":3.31,"h":3.32,"l":3.285,"n":1320,"o":3.295,"t":"2026-09-24T19:45:00Z","v":308437,"vw":3.296636},{"c":3.31,"h":3.31,"l":3.3,"n":8,"o":3.3,"t":"2026-09-24T20:00:00Z","v":120009,"vw":3.300008},{"c":3.305,"h":3.305,"l":3.305,"n":5,"o":3.305,"t":"2026-09-24T20:15:00Z","v":458,"vw":3.305},{"c":3.32,"h":3.32,"l":3.2999,"n":3,"o":3.2999,"t":"2026-09-24T20:30:00Z","v":2100,"vw":3.315005},{"c":3.4,"h":3.4,"l":3.32,"n":23,"o":3.32,"t":"2026-09-24T20:45:00Z","v":15078,"vw":3.368359},{"c":3.39,"h":3.41,"l":3.37,"n":34,"o":3.37,"t":"2026-09-24T21:00:00Z","v":28586,"vw":3.399689},{"c":3.52,"h":3.56,"l":3.39,"n":73,"o":3.42,"t":"2026-09-24T21:15:00Z","v":30320,"vw":3.496606},{"c":3.535,"h":3.6397,"l":3.45,"n":144,"o":3.5481,"t":"2026-09-24T21:30:00Z","v":141550,"vw":3.537845},{"c":3.49,"h":3.5212,"l":3.3,"n":31,"o":3.5212,"t":"2026-09-24T21:45:00Z","v":7151,"vw":3.43147},{"c":3.36,"h":3.45,"l":3.36,"n":12,"o":3.45,"t":"2026-09-24T22:00:00Z","v":8424,"vw":3.407179},{"c":3.4,"h":3.4,"l":3.35,"n":14,"o":3.38,"t":"2026-09-24T22:15:00Z","v":25502,"vw":3.362308},{"c":3.42,"h":3.4692,"l":3.42,"n":3,"o":3.44,"t":"2026-09-24T22:30:00Z","v":2200,"vw":3.455364},{"c":3.4296,"h":3.48,"l":3.4296,"n":5,"o":3.4776,"t":"2026-09-24T23:00:00Z","v":8400,"vw":3.443368},{"c":3.41,"h":3.43,"l":3.4,"n":8,"o":3.43,"t":"2026-09-24T23:15:00Z","v":1307,"vw":3.41},{"c":3.4792,"h":3.48,"l":3.43,"n":6,"o":3.43,"t":"2026-09-24T23:30:00Z","v":6132,"vw":3.478817},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-24T23:45:00Z","v":189,"vw":3.4},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-09-25T08:00:00Z","v":536,"vw":3.43},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-25T08:45:00Z","v":100,"vw":3.44},{"c":3.43,"h":3.48,"l":3.43,"n":2,"o":3.48,"t":"2026-09-25T10:00:00Z","v":400,"vw":3.455},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-09-25T10:15:00Z","v":412,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":8,"o":3.48,"t":"2026-09-25T10:30:00Z","v":1423,"vw":3.48},{"c":3.37,"h":3.4,"l":3.36,"n":13,"o":3.4,"t":"2026-09-25T11:30:00Z","v":3769,"vw":3.369189},{"c":3.49,"h":3.49,"l":3.48,"n":3,"o":3.48,"t":"2026-09-25T12:00:00Z","v":600,"vw":3.485102},{"c":3.4923,"h":3.5,"l":3.48,"n":26,"o":3.49,"t":"2026-09-25T12:15:00Z","v":5548,"vw":3.491692},{"c":3.45,"h":3.5,"l":3.45,"n":22,"o":3.46,"t":"2026-09-25T12:30:00Z","v":29450,"vw":3.484433},{"c":3.49,"h":3.5,"l":3.49,"n":23,"o":3.5,"t":"2026-09-25T12:45:00Z","v":1452,"vw":3.492891},{"c":3.46,"h":3.49,"l":3.46,"n":18,"o":3.49,"t":"2026-09-25T13:00:00Z","v":1396,"vw":3.479471},{"c":3.47,"h":3.51,"l":3.47,"n":36,"o":3.5,"t":"2026-09-25T13:15:00Z","v":35208,"vw":3.501106},{"c":3.37,"h":3.51,"l":3.3401,"n":1860,"o":3.47,"t":"2026-09-25T13:30:00Z","v":429602,"vw":3.409659},{"c":3.375,"h":3.43,"l":3.365,"n":938,"o":3.37,"t":"2026-09-25T13:45:00Z","v":177123,"vw":3.399073},{"c":3.35,"h":3.39,"l":3.345,"n":483,"o":3.37,"t":"2026-09-25T14:00:00Z","v":80275,"vw":3.365944},{"c":3.35,"h":3.37,"l":3.33,"n":606,"o":3.355,"t":"2026-09-25T14:15:00Z","v":122646,"vw":3.356131},{"c":3.355,"h":3.37,"l":3.35,"n":306,"o":3.355,"t":"2026-09-25T14:30:00Z","v":32581,"vw":3.357671},{"c":3.405,"h":3.405,"l":3.35,"n":449,"o":3.355,"t":"2026-09-25T14:45:00Z","v":39426,"vw":3.367529},{"c":3.38,"h":3.42,"l":3.36,"n":544,"o":3.405,"t":"2026-09-25T15:00:00Z","v":88829,"vw":3.398234},{"c":3.345,"h":3.38,"l":3.345,"n":323,"o":3.37,"t":"2026-09-25T15:15:00Z","v":30085,"vw":3.36524},{"c":3.345,"h":3.37,"l":3.345,"n":307,"o":3.345,"t":"2026-09-25T15:30:00Z","v":21110,"vw":3.355923},{"c":3.355,"h":3.36,"l":3.325,"n":352,"o":3.345,"t":"2026-09-25T15:45:00Z","v":32413,"vw":3.338195},{"c":3.385,"h":3.39,"l":3.36,"n":535,"o":3.365,"t":"2026-09-25T16:00:00Z","v":66757,"vw":3.377004},{"c":3.37,"h":3.385,"l":3.365,"n":275,"o":3.385,"t":"2026-09-25T16:15:00Z","v":20904,"vw":3.371735},{"c":3.36,"h":3.38,"l":3.35,"n":352,"o":3.375,"t":"2026-09-25T16:30:00Z","v":31476,"vw":3.367517},{"c":3.325,"h":3.37,"l":3.32,"n":750,"o":3.355,"t":"2026-09-25T16:45:00Z","v":74875,"vw":3.345159},{"c":3.35,"h":3.36,"l":3.32,"n":356,"o":3.325,"t":"2026-09-25T17:00:00Z","v":62775,"vw":3.343565},{"c":3.34,"h":3.3599,"l":3.34,"n":221,"o":3.3599,"t":"2026-09-25T17:15:00Z","v":18302,"vw":3.345438},{"c":3.315,"h":3.34,"l":3.31,"n":352,"o":3.34,"t":"2026-09-25T17:30:00Z","v":51170,"vw":3.322699},{"c":3.3199,"h":3.3277,"l":3.31,"n":253,"o":3.3173,"t":"2026-09-25T17:45:00Z","v":26767,"vw":3.316627},{"c":3.3062,"h":3.32,"l":3.305,"n":288,"o":3.3196,"t":"2026-09-25T18:00:00Z","v":31041,"vw":3.311033},{"c":3.285,"h":3.3,"l":3.285,"n":378,"o":3.3,"t":"2026-09-25T18:15:00Z","v":44935,"vw":3.293646},{"c":3.28,"h":3.3,"l":3.275,"n":265,"o":3.2811,"t":"2026-09-25T18:30:00Z","v":41132,"vw":3.28592},{"c":3.285,"h":3.3,"l":3.275,"n":347,"o":3.275,"t":"2026-09-25T18:45:00Z","v":34282,"vw":3.290998},{"c":3.2968,"h":3.3,"l":3.28,"n":454,"o":3.285,"t":"2026-09-25T19:00:00Z","v":55540,"vw":3.289722},{"c":3.2867,"h":3.31,"l":3.275,"n":480,"o":3.3,"t":"2026-09-25T19:15:00Z","v":50061,"vw":3.291307},{"c":3.285,"h":3.29,"l":3.26,"n":501,"o":3.28,"t":"2026-09-25T19:30:00Z","v":41767,"vw":3.276221},{"c":3.29,"h":3.3,"l":3.26,"n":1616,"o":3.288,"t":"2026-09-25T19:45:00Z","v":248640,"vw":3.27596},{"c":3.27,"h":3.31,"l":3.27,"n":47,"o":3.29,"t":"2026-09-25T20:00:00Z","v":156776,"vw":3.272035},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-09-25T20:45:00Z","v":325,"vw":3.27},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-25T21:30:00Z","v":255,"vw":3.3},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-09-25T21:45:00Z","v":1630,"vw":3.26},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-25T22:15:00Z","v":129,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-25T23:30:00Z","v":1999,"vw":3.28},{"c":3.2919,"h":3.2997,"l":3.288,"n":10,"o":3.288,"t":"2026-09-25T23:45:00Z","v":7300,"vw":3.29121},{"c":3.32,"h":3.3461,"l":3.32,"n":5,"o":3.3461,"t":"2026-09-28T08:00:00Z","v":330,"vw":3.334128},{"c":3.3,"h":3.32,"l":3.3,"n":6,"o":3.32,"t":"2026-09-28T08:15:00Z","v":500,"vw":3.305128},{"c":3.26,"h":3.29,"l":3.26,"n":7,"o":3.29,"t":"2026-09-28T11:00:00Z","v":11500,"vw":3.263913},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-28T11:15:00Z","v":100,"vw":3.27},{"c":3.2777,"h":3.2777,"l":3.2777,"n":1,"o":3.2777,"t":"2026-09-28T12:15:00Z","v":214,"vw":3.2777},{"c":3.3,"h":3.3,"l":3.27,"n":9,"o":3.28,"t":"2026-09-28T12:30:00Z","v":1227,"vw":3.283975},{"c":3.3001,"h":3.3001,"l":3.3001,"n":1,"o":3.3001,"t":"2026-09-28T12:45:00Z","v":500,"vw":3.3001},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-09-28T13:00:00Z","v":634,"vw":3.3},{"c":3.26,"h":3.3,"l":3.26,"n":26,"o":3.3,"t":"2026-09-28T13:15:00Z","v":16792,"vw":3.264444},{"c":3.13,"h":3.27,"l":3.12,"n":953,"o":3.26,"t":"2026-09-28T13:30:00Z","v":509330,"vw":3.195796},{"c":3.085,"h":3.132,"l":3.05,"n":693,"o":3.12,"t":"2026-09-28T13:45:00Z","v":188667,"vw":3.085692},{"c":3.095,"h":3.11,"l":3.08,"n":537,"o":3.09,"t":"2026-09-28T14:00:00Z","v":77508,"vw":3.093241},{"c":3.1101,"h":3.14,"l":3.095,"n":524,"o":3.099,"t":"2026-09-28T14:15:00Z","v":139671,"vw":3.114402},{"c":3.085,"h":3.13,"l":3.08,"n":487,"o":3.12,"t":"2026-09-28T14:30:00Z","v":139028,"vw":3.122179},{"c":3.085,"h":3.095,"l":3.07,"n":517,"o":3.085,"t":"2026-09-28T14:45:00Z","v":73007,"vw":3.082433},{"c":3.0623,"h":3.08,"l":3.05,"n":432,"o":3.08,"t":"2026-09-28T15:00:00Z","v":95477,"vw":3.059291},{"c":3.0401,"h":3.07,"l":3.035,"n":567,"o":3.065,"t":"2026-09-28T15:15:00Z","v":168827,"vw":3.051239},{"c":3.03,"h":3.05,"l":3.025,"n":471,"o":3.045,"t":"2026-09-28T15:30:00Z","v":65003,"vw":3.034375},{"c":3.015,"h":3.035,"l":3.005,"n":788,"o":3.03,"t":"2026-09-28T15:45:00Z","v":139629,"vw":3.016476},{"c":3.025,"h":3.04,"l":3.01,"n":358,"o":3.015,"t":"2026-09-28T16:00:00Z","v":93595,"vw":3.028832},{"c":3.0876,"h":3.0876,"l":3.025,"n":515,"o":3.0299,"t":"2026-09-28T16:15:00Z","v":70575,"vw":3.058537},{"c":3.045,"h":3.08,"l":3.04,"n":357,"o":3.08,"t":"2026-09-28T16:30:00Z","v":48324,"vw":3.054154},{"c":3.045,"h":3.056,"l":3.03,"n":363,"o":3.05,"t":"2026-09-28T16:45:00Z","v":39389,"vw":3.041586},{"c":3.08,"h":3.09,"l":3.04,"n":420,"o":3.0411,"t":"2026-09-28T17:00:00Z","v":35379,"vw":3.065397},{"c":3.0589,"h":3.085,"l":3.055,"n":235,"o":3.08,"t":"2026-09-28T17:15:00Z","v":24574,"vw":3.069955},{"c":3.055,"h":3.065,"l":3.05,"n":155,"o":3.06,"t":"2026-09-28T17:30:00Z","v":26425,"vw":3.055559},{"c":3.04,"h":3.065,"l":3.04,"n":230,"o":3.055,"t":"2026-09-28T17:45:00Z","v":42889,"vw":3.055002},{"c":3.0357,"h":3.045,"l":3.03,"n":171,"o":3.04,"t":"2026-09-28T18:00:00Z","v":13668,"vw":3.03828},{"c":3.0477,"h":3.0499,"l":3.0288,"n":260,"o":3.035,"t":"2026-09-28T18:15:00Z","v":51278,"vw":3.037039},{"c":3.06,"h":3.06,"l":3.04,"n":224,"o":3.045,"t":"2026-09-28T18:30:00Z","v":27450,"vw":3.046899},{"c":3.075,"h":3.075,"l":3.05,"n":340,"o":3.055,"t":"2026-09-28T18:45:00Z","v":40206,"vw":3.062004},{"c":3.04,"h":3.07,"l":3.04,"n":299,"o":3.07,"t":"2026-09-28T19:00:00Z","v":40719,"vw":3.051126},{"c":3.05,"h":3.06,"l":3.04,"n":311,"o":3.045,"t":"2026-09-28T19:15:00Z","v":37169,"vw":3.048123},{"c":3.07,"h":3.18,"l":3,"n":3385,"o":3.055,"t":"2026-09-28T19:30:00Z","v":1012580,"vw":3.084788},{"c":3.105,"h":3.125,"l":3.05,"n":2073,"o":3.0699,"t":"2026-09-28T19:45:00Z","v":424815,"vw":3.090387},{"c":3.1185,"h":3.1185,"l":3.0677,"n":30,"o":3.09,"t":"2026-09-28T20:00:00Z","v":158075,"vw":3.088152},{"c":3.1155,"h":3.1157,"l":3.08,"n":5,"o":3.1157,"t":"2026-09-28T20:15:00Z","v":778,"vw":3.100544},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-09-28T20:30:00Z","v":125,"vw":3.11},{"c":3.0704,"h":3.08,"l":3.0704,"n":2,"o":3.08,"t":"2026-09-28T21:00:00Z","v":5100,"vw":3.070588},{"c":3.07,"h":3.0704,"l":3.07,"n":2,"o":3.0704,"t":"2026-09-28T22:00:00Z","v":2200,"vw":3.070364},{"c":3.0978,"h":3.0978,"l":3.0978,"n":1,"o":3.0978,"t":"2026-09-28T22:45:00Z","v":300,"vw":3.0978},{"c":3.0991,"h":3.0991,"l":3.0991,"n":1,"o":3.0991,"t":"2026-09-28T23:00:00Z","v":100,"vw":3.0991},{"c":3.0937,"h":3.1,"l":3.09,"n":8,"o":3.09,"t":"2026-09-28T23:30:00Z","v":8119,"vw":3.098165},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-29T10:45:00Z","v":157,"vw":3.1},{"c":3.0992,"h":3.0992,"l":3.0992,"n":1,"o":3.0992,"t":"2026-09-29T11:30:00Z","v":250,"vw":3.0992},{"c":3.1,"h":3.1,"l":3.0993,"n":5,"o":3.0993,"t":"2026-09-29T11:45:00Z","v":562,"vw":3.099618},{"c":3.12,"h":3.16,"l":3.12,"n":7,"o":3.16,"t":"2026-09-29T12:15:00Z","v":26202,"vw":3.120992},{"c":3.0814,"h":3.0814,"l":3.0669,"n":2,"o":3.0669,"t":"2026-09-29T12:30:00Z","v":309,"vw":3.073235},{"c":3.08,"h":3.1243,"l":3.08,"n":3,"o":3.1243,"t":"2026-09-29T13:00:00Z","v":1550,"vw":3.109533},{"c":3.07,"h":3.09,"l":3.07,"n":23,"o":3.0815,"t":"2026-09-29T13:15:00Z","v":5634,"vw":3.075925},{"c":2.99,"h":3.1,"l":2.98,"n":597,"o":3.07,"t":"2026-09-29T13:30:00Z","v":146264,"vw":3.020603},{"c":3,"h":3.01,"l":2.98,"n":286,"o":2.99,"t":"2026-09-29T13:45:00Z","v":85395,"vw":2.996531},{"c":2.985,"h":3.015,"l":2.98,"n":420,"o":2.995,"t":"2026-09-29T14:00:00Z","v":126675,"vw":3.000335},{"c":3,"h":3.01,"l":2.97,"n":434,"o":2.985,"t":"2026-09-29T14:15:00Z","v":88876,"vw":2.993273},{"c":3.04,"h":3.045,"l":3,"n":323,"o":3.01,"t":"2026-09-29T14:30:00Z","v":75620,"vw":3.022354},{"c":3.06,"h":3.08,"l":3.04,"n":339,"o":3.04,"t":"2026-09-29T14:45:00Z","v":74589,"vw":3.060706},{"c":3.07,"h":3.07,"l":3.06,"n":296,"o":3.065,"t":"2026-09-29T15:00:00Z","v":50924,"vw":3.064443},{"c":3.09,"h":3.1,"l":3.07,"n":323,"o":3.07,"t":"2026-09-29T15:15:00Z","v":40849,"vw":3.088702},{"c":3.125,"h":3.14,"l":3.095,"n":468,"o":3.095,"t":"2026-09-29T15:30:00Z","v":80812,"vw":3.116688},{"c":3.075,"h":3.14,"l":3.07,"n":582,"o":3.125,"t":"2026-09-29T15:45:00Z","v":131639,"vw":3.097253},{"c":3.056,"h":3.075,"l":3.055,"n":355,"o":3.075,"t":"2026-09-29T16:00:00Z","v":96767,"vw":3.066417},{"c":3.055,"h":3.07,"l":3.055,"n":180,"o":3.055,"t":"2026-09-29T16:15:00Z","v":18294,"vw":3.059},{"c":3.07,"h":3.075,"l":3.055,"n":524,"o":3.055,"t":"2026-09-29T16:30:00Z","v":161830,"vw":3.062998},{"c":3.065,"h":3.07,"l":3.06,"n":305,"o":3.07,"t":"2026-09-29T16:45:00Z","v":57175,"vw":3.061899},{"c":3.045,"h":3.06,"l":3.04,"n":376,"o":3.06,"t":"2026-09-29T17:00:00Z","v":75506,"vw":3.051705},{"c":3.05,"h":3.055,"l":3.03,"n":419,"o":3.05,"t":"2026-09-29T17:15:00Z","v":88088,"vw":3.046259},{"c":3.05,"h":3.05,"l":3.03,"n":425,"o":3.04,"t":"2026-09-29T17:30:00Z","v":45655,"vw":3.041275},{"c":3.01,"h":3.055,"l":3.005,"n":623,"o":3.05,"t":"2026-09-29T17:45:00Z","v":121839,"vw":3.034683},{"c":3.025,"h":3.05,"l":3.02,"n":446,"o":3.02,"t":"2026-09-29T18:00:00Z","v":75932,"vw":3.027974},{"c":3.025,"h":3.04,"l":3.02,"n":416,"o":3.025,"t":"2026-09-29T18:15:00Z","v":73863,"vw":3.02929},{"c":3.04,"h":3.04,"l":3.02,"n":380,"o":3.0274,"t":"2026-09-29T18:30:00Z","v":43815,"vw":3.035051},{"c":3.035,"h":3.04,"l":3.03,"n":436,"o":3.04,"t":"2026-09-29T18:45:00Z","v":50454,"vw":3.034381},{"c":3.035,"h":3.04,"l":3.03,"n":383,"o":3.03,"t":"2026-09-29T19:00:00Z","v":40163,"vw":3.036123},{"c":3.035,"h":3.04,"l":3.025,"n":475,"o":3.035,"t":"2026-09-29T19:15:00Z","v":61075,"vw":3.032521},{"c":3.015,"h":3.035,"l":3.01,"n":521,"o":3.03,"t":"2026-09-29T19:30:00Z","v":114232,"vw":3.02655},{"c":3,"h":3.015,"l":2.98,"n":1955,"o":3.015,"t":"2026-09-29T19:45:00Z","v":384473,"vw":3.000013},{"c":3.02,"h":3.0323,"l":2.99,"n":16,"o":2.99,"t":"2026-09-29T20:00:00Z","v":240891,"vw":2.990072},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-09-29T20:45:00Z","v":136,"vw":3.02},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-29T21:00:00Z","v":100,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-29T21:15:00Z","v":150,"vw":2.98},{"c":3.01,"h":3.02,"l":3.01,"n":12,"o":3.02,"t":"2026-09-29T21:30:00Z","v":367,"vw":3.014926},{"c":3.0182,"h":3.02,"l":3.0138,"n":3,"o":3.0138,"t":"2026-09-29T21:45:00Z","v":1200,"vw":3.016667},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-29T22:45:00Z","v":1500,"vw":3.02},{"c":3.0223,"h":3.0223,"l":3.0223,"n":1,"o":3.0223,"t":"2026-09-29T23:15:00Z","v":1400,"vw":3.0223},{"c":3.028,"h":3.028,"l":3.02,"n":4,"o":3.02,"t":"2026-09-29T23:30:00Z","v":300,"vw":3.025143},{"c":3.0281,"h":3.0297,"l":3.0281,"n":2,"o":3.0297,"t":"2026-09-29T23:45:00Z","v":205,"vw":3.02888},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-30T08:30:00Z","v":200,"vw":3.03},{"c":2.98,"h":3,"l":2.97,"n":7,"o":3,"t":"2026-09-30T11:00:00Z","v":780,"vw":2.98},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-30T11:30:00Z","v":150,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-30T11:45:00Z","v":150,"vw":3},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-30T12:30:00Z","v":241,"vw":3},{"c":3.02,"h":3.0986,"l":3,"n":15,"o":3.0986,"t":"2026-09-30T13:15:00Z","v":3300,"vw":3.01355},{"c":3.08,"h":3.085,"l":2.97,"n":597,"o":3.02,"t":"2026-09-30T13:30:00Z","v":110479,"vw":3.0168},{"c":3.03,"h":3.085,"l":3.02,"n":658,"o":3.076,"t":"2026-09-30T13:45:00Z","v":82880,"vw":3.067162},{"c":3.145,"h":3.145,"l":3.035,"n":1431,"o":3.035,"t":"2026-09-30T14:00:00Z","v":328075,"vw":3.062156},{"c":3.085,"h":3.15,"l":3.08,"n":438,"o":3.145,"t":"2026-09-30T14:15:00Z","v":54840,"vw":3.112648},{"c":3.08,"h":3.095,"l":3.075,"n":417,"o":3.0883,"t":"2026-09-30T14:30:00Z","v":69522,"vw":3.08536},{"c":3.04,"h":3.075,"l":3.035,"n":450,"o":3.075,"t":"2026-09-30T14:45:00Z","v":66518,"vw":3.051786},{"c":3.035,"h":3.05,"l":3.03,"n":340,"o":3.04,"t":"2026-09-30T15:00:00Z","v":75698,"vw":3.033948},{"c":3.0299,"h":3.035,"l":3.005,"n":309,"o":3.035,"t":"2026-09-30T15:15:00Z","v":39859,"vw":3.018881},{"c":2.995,"h":3.03,"l":2.98,"n":539,"o":3.025,"t":"2026-09-30T15:30:00Z","v":108740,"vw":3.010835},{"c":3,"h":3.02,"l":2.995,"n":410,"o":2.9965,"t":"2026-09-30T15:45:00Z","v":76449,"vw":3.011347},{"c":3.005,"h":3.01,"l":2.99,"n":432,"o":3.005,"t":"2026-09-30T16:00:00Z","v":118644,"vw":3.000923},{"c":3.01,"h":3.015,"l":3,"n":265,"o":3.005,"t":"2026-09-30T16:15:00Z","v":42379,"vw":3.005362},{"c":3.02,"h":3.02,"l":3.0124,"n":402,"o":3.02,"t":"2026-09-30T16:30:00Z","v":38329,"vw":3.017187},{"c":3,"h":3.02,"l":3,"n":239,"o":3.02,"t":"2026-09-30T16:45:00Z","v":38137,"vw":3.011449},{"c":2.985,"h":3.0076,"l":2.985,"n":314,"o":3,"t":"2026-09-30T17:00:00Z","v":46374,"vw":2.991719},{"c":2.98,"h":3,"l":2.9736,"n":289,"o":2.98,"t":"2026-09-30T17:15:00Z","v":65443,"vw":2.986718},{"c":2.995,"h":2.995,"l":2.975,"n":211,"o":2.985,"t":"2026-09-30T17:30:00Z","v":23405,"vw":2.981207},{"c":2.985,"h":3,"l":2.98,"n":231,"o":2.995,"t":"2026-09-30T17:45:00Z","v":25608,"vw":2.987884},{"c":2.99,"h":3.01,"l":2.985,"n":242,"o":2.985,"t":"2026-09-30T18:00:00Z","v":37859,"vw":2.998195},{"c":2.985,"h":2.9925,"l":2.98,"n":252,"o":2.99,"t":"2026-09-30T18:15:00Z","v":25985,"vw":2.986421},{"c":2.995,"h":3,"l":2.98,"n":213,"o":2.985,"t":"2026-09-30T18:30:00Z","v":20377,"vw":2.987452},{"c":2.995,"h":3,"l":2.99,"n":243,"o":2.995,"t":"2026-09-30T18:45:00Z","v":16179,"vw":2.993121},{"c":2.99,"h":3,"l":2.98,"n":275,"o":3,"t":"2026-09-30T19:00:00Z","v":60733,"vw":2.991865},{"c":2.98,"h":3,"l":2.98,"n":350,"o":2.995,"t":"2026-09-30T19:15:00Z","v":40976,"vw":2.990798},{"c":2.965,"h":2.995,"l":2.96,"n":556,"o":2.985,"t":"2026-09-30T19:30:00Z","v":153185,"vw":2.976503},{"c":2.955,"h":2.965,"l":2.93,"n":1705,"o":2.965,"t":"2026-09-30T19:45:00Z","v":478403,"vw":2.944982},{"c":2.93,"h":2.99,"l":2.93,"n":18,"o":2.94,"t":"2026-09-30T20:00:00Z","v":172881,"vw":2.940006},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-30T20:15:00Z","v":115,"vw":2.98},{"c":2.94,"h":2.96,"l":2.94,"n":8,"o":2.96,"t":"2026-09-30T20:30:00Z","v":1445,"vw":2.943798},{"c":2.9393,"h":2.9393,"l":2.9393,"n":1,"o":2.9393,"t":"2026-09-30T20:45:00Z","v":714,"vw":2.9393},{"c":2.9894,"h":2.9894,"l":2.9894,"n":1,"o":2.9894,"t":"2026-09-30T21:45:00Z","v":100,"vw":2.9894},{"c":2.96,"h":2.96,"l":2.96,"n":8,"o":2.96,"t":"2026-09-30T23:30:00Z","v":304,"vw":2.96},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-30T23:45:00Z","v":200,"vw":3},{"c":2.9501,"h":2.9501,"l":2.9501,"n":1,"o":2.9501,"t":"2026-10-01T11:00:00Z","v":300,"vw":2.9501},{"c":2.99,"h":3,"l":2.975,"n":15,"o":3,"t":"2026-10-01T11:30:00Z","v":5002,"vw":2.9907},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-01T11:45:00Z","v":1520,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-01T12:15:00Z","v":733,"vw":2.94},{"c":2.94,"h":2.96,"l":2.94,"n":3,"o":2.96,"t":"2026-10-01T13:00:00Z","v":2000,"vw":2.94103},{"c":2.92,"h":2.99,"l":2.92,"n":43,"o":2.99,"t":"2026-10-01T13:15:00Z","v":13902,"vw":2.931539},{"c":2.87,"h":2.9289,"l":2.86,"n":458,"o":2.9,"t":"2026-10-01T13:30:00Z","v":174690,"vw":2.881949},{"c":2.824,"h":2.87,"l":2.81,"n":668,"o":2.87,"t":"2026-10-01T13:45:00Z","v":294503,"vw":2.822729},{"c":2.817,"h":2.83,"l":2.785,"n":609,"o":2.8299,"t":"2026-10-01T14:00:00Z","v":180177,"vw":2.809123},{"c":2.805,"h":2.829,"l":2.8,"n":330,"o":2.82,"t":"2026-10-01T14:15:00Z","v":71846,"vw":2.813762},{"c":2.825,"h":2.83,"l":2.805,"n":272,"o":2.805,"t":"2026-10-01T14:30:00Z","v":46507,"vw":2.819288},{"c":2.83,"h":2.845,"l":2.81,"n":506,"o":2.825,"t":"2026-10-01T14:45:00Z","v":62592,"vw":2.829801},{"c":2.805,"h":2.835,"l":2.8,"n":310,"o":2.835,"t":"2026-10-01T15:00:00Z","v":56879,"vw":2.816483},{"c":2.78,"h":2.8099,"l":2.78,"n":315,"o":2.8,"t":"2026-10-01T15:15:00Z","v":62076,"vw":2.802979},{"c":2.7699,"h":2.79,"l":2.76,"n":351,"o":2.785,"t":"2026-10-01T15:30:00Z","v":81348,"vw":2.776076},{"c":2.795,"h":2.795,"l":2.765,"n":357,"o":2.765,"t":"2026-10-01T15:45:00Z","v":57266,"vw":2.780222},{"c":2.81,"h":2.815,"l":2.79,"n":245,"o":2.795,"t":"2026-10-01T16:00:00Z","v":39672,"vw":2.804137},{"c":2.81,"h":2.8199,"l":2.8001,"n":237,"o":2.805,"t":"2026-10-01T16:15:00Z","v":22207,"vw":2.812653},{"c":2.81,"h":2.83,"l":2.81,"n":333,"o":2.82,"t":"2026-10-01T16:30:00Z","v":46930,"vw":2.816569},{"c":2.87,"h":2.92,"l":2.81,"n":1248,"o":2.815,"t":"2026-10-01T16:45:00Z","v":440317,"vw":2.873408},{"c":2.885,"h":2.89,"l":2.87,"n":250,"o":2.875,"t":"2026-10-01T17:00:00Z","v":25646,"vw":2.883776},{"c":2.9037,"h":2.92,"l":2.86,"n":427,"o":2.885,"t":"2026-10-01T17:15:00Z","v":97344,"vw":2.880841},{"c":2.905,"h":2.925,"l":2.89,"n":371,"o":2.91,"t":"2026-10-01T17:30:00Z","v":52131,"vw":2.908233},{"c":2.88,"h":2.908,"l":2.88,"n":231,"o":2.905,"t":"2026-10-01T17:45:00Z","v":30203,"vw":2.89248},{"c":2.87,"h":2.88,"l":2.87,"n":226,"o":2.88,"t":"2026-10-01T18:00:00Z","v":32433,"vw":2.875024},{"c":2.878,"h":2.878,"l":2.86,"n":281,"o":2.87,"t":"2026-10-01T18:15:00Z","v":70841,"vw":2.869144},{"c":2.89,"h":2.895,"l":2.8725,"n":279,"o":2.875,"t":"2026-10-01T18:30:00Z","v":39008,"vw":2.885714},{"c":2.89,"h":2.8999,"l":2.88,"n":330,"o":2.89,"t":"2026-10-01T18:45:00Z","v":90501,"vw":2.885964},{"c":2.89,"h":2.895,"l":2.88,"n":282,"o":2.8922,"t":"2026-10-01T19:00:00Z","v":47563,"vw":2.888048},{"c":2.865,"h":2.895,"l":2.865,"n":433,"o":2.89,"t":"2026-10-01T19:15:00Z","v":68998,"vw":2.878744},{"c":2.865,"h":2.88,"l":2.86,"n":370,"o":2.865,"t":"2026-10-01T19:30:00Z","v":36378,"vw":2.868287},{"c":2.82,"h":2.8676,"l":2.82,"n":1472,"o":2.86,"t":"2026-10-01T19:45:00Z","v":297213,"vw":2.843219},{"c":2.85,"h":2.8717,"l":2.83,"n":30,"o":2.83,"t":"2026-10-01T20:00:00Z","v":128685,"vw":2.831673},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-01T20:45:00Z","v":105,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-01T21:45:00Z","v":1400,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-01T22:30:00Z","v":100,"vw":2.85},{"c":2.92,"h":2.92,"l":2.9086,"n":3,"o":2.9086,"t":"2026-10-01T22:45:00Z","v":437,"vw":2.917154},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-01T23:00:00Z","v":200,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-02T10:30:00Z","v":102,"vw":2.9},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-02T11:00:00Z","v":2550,"vw":2.85},{"c":2.8234,"h":2.9,"l":2.8234,"n":4,"o":2.9,"t":"2026-10-02T11:45:00Z","v":2234,"vw":2.837247},{"c":2.8886,"h":2.91,"l":2.8886,"n":11,"o":2.91,"t":"2026-10-02T12:30:00Z","v":11400,"vw":2.902537},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-02T12:45:00Z","v":1138,"vw":2.9},{"c":2.92,"h":2.92,"l":2.9,"n":6,"o":2.9,"t":"2026-10-02T13:00:00Z","v":4250,"vw":2.903336},{"c":2.9713,"h":2.9713,"l":2.92,"n":6,"o":2.9454,"t":"2026-10-02T13:15:00Z","v":4059,"vw":2.932887},{"c":2.83,"h":2.95,"l":2.83,"n":700,"o":2.92,"t":"2026-10-02T13:30:00Z","v":162568,"vw":2.891539},{"c":2.815,"h":2.84,"l":2.79,"n":612,"o":2.835,"t":"2026-10-02T13:45:00Z","v":91252,"vw":2.814708},{"c":2.83,"h":2.84,"l":2.795,"n":514,"o":2.81,"t":"2026-10-02T14:00:00Z","v":74935,"vw":2.822839},{"c":2.805,"h":2.8323,"l":2.79,"n":517,"o":2.83,"t":"2026-10-02T14:15:00Z","v":73155,"vw":2.811937},{"c":2.825,"h":2.84,"l":2.79,"n":456,"o":2.8,"t":"2026-10-02T14:30:00Z","v":89066,"vw":2.818898},{"c":2.775,"h":2.83,"l":2.77,"n":440,"o":2.8227,"t":"2026-10-02T14:45:00Z","v":65581,"vw":2.809992},{"c":2.715,"h":2.78,"l":2.71,"n":644,"o":2.7799,"t":"2026-10-02T15:00:00Z","v":247172,"vw":2.731414},{"c":2.7399,"h":2.74,"l":2.71,"n":453,"o":2.72,"t":"2026-10-02T15:15:00Z","v":84441,"vw":2.726258},{"c":2.7489,"h":2.75,"l":2.735,"n":350,"o":2.7399,"t":"2026-10-02T15:30:00Z","v":52737,"vw":2.745244},{"c":2.725,"h":2.74,"l":2.71,"n":374,"o":2.74,"t":"2026-10-02T15:45:00Z","v":70009,"vw":2.727536},{"c":2.726,"h":2.7299,"l":2.715,"n":304,"o":2.72,"t":"2026-10-02T16:00:00Z","v":37316,"vw":2.722428},{"c":2.735,"h":2.74,"l":2.715,"n":306,"o":2.72,"t":"2026-10-02T16:15:00Z","v":47698,"vw":2.728295},{"c":2.73,"h":2.7397,"l":2.73,"n":215,"o":2.73,"t":"2026-10-02T16:30:00Z","v":16518,"vw":2.733726},{"c":2.735,"h":2.7499,"l":2.73,"n":259,"o":2.735,"t":"2026-10-02T16:45:00Z","v":49701,"vw":2.740537},{"c":2.746,"h":2.756,"l":2.735,"n":400,"o":2.735,"t":"2026-10-02T17:00:00Z","v":53871,"vw":2.74657},{"c":2.74,"h":2.748,"l":2.74,"n":222,"o":2.745,"t":"2026-10-02T17:15:00Z","v":14120,"vw":2.743912},{"c":2.755,"h":2.756,"l":2.74,"n":242,"o":2.745,"t":"2026-10-02T17:30:00Z","v":33169,"vw":2.747677},{"c":2.765,"h":2.7699,"l":2.75,"n":171,"o":2.75,"t":"2026-10-02T17:45:00Z","v":23799,"vw":2.760832},{"c":2.7698,"h":2.7698,"l":2.75,"n":220,"o":2.765,"t":"2026-10-02T18:00:00Z","v":56016,"vw":2.760517},{"c":2.74,"h":2.7699,"l":2.74,"n":275,"o":2.76,"t":"2026-10-02T18:15:00Z","v":40290,"vw":2.755056},{"c":2.7481,"h":2.756,"l":2.74,"n":223,"o":2.745,"t":"2026-10-02T18:30:00Z","v":23153,"vw":2.747741},{"c":2.74,"h":2.7484,"l":2.74,"n":215,"o":2.745,"t":"2026-10-02T18:45:00Z","v":23076,"vw":2.743097},{"c":2.72,"h":2.7499,"l":2.715,"n":751,"o":2.745,"t":"2026-10-02T19:00:00Z","v":220754,"vw":2.724777},{"c":2.72,"h":2.73,"l":2.72,"n":321,"o":2.725,"t":"2026-10-02T19:15:00Z","v":35110,"vw":2.724538},{"c":2.725,"h":2.73,"l":2.71,"n":617,"o":2.73,"t":"2026-10-02T19:30:00Z","v":96307,"vw":2.721432},{"c":2.77,"h":2.77,"l":2.69,"n":1803,"o":2.73,"t":"2026-10-02T19:45:00Z","v":386227,"vw":2.728616},{"c":2.8,"h":2.8,"l":2.76,"n":12,"o":2.76,"t":"2026-10-02T20:00:00Z","v":156087,"vw":2.760167},{"c":2.71,"h":2.81,"l":2.71,"n":8,"o":2.77,"t":"2026-10-02T20:15:00Z","v":16838,"vw":2.776854},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-02T20:30:00Z","v":2000,"vw":2.77},{"c":2.73,"h":2.78,"l":2.73,"n":4,"o":2.78,"t":"2026-10-02T21:00:00Z","v":1937,"vw":2.740526},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-02T21:15:00Z","v":200,"vw":2.8},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-02T21:30:00Z","v":775,"vw":2.76},{"c":2.7538,"h":2.7538,"l":2.7538,"n":1,"o":2.7538,"t":"2026-10-02T21:45:00Z","v":123,"vw":2.7538},{"c":2.7581,"h":2.7581,"l":2.7581,"n":1,"o":2.7581,"t":"2026-10-02T22:45:00Z","v":125,"vw":2.7581},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-02T23:00:00Z","v":100,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-02T23:15:00Z","v":1000,"vw":2.76},{"c":2.7595,"h":2.76,"l":2.7595,"n":5,"o":2.76,"t":"2026-10-02T23:30:00Z","v":500,"vw":2.759801},{"c":2.8145,"h":2.9,"l":2.76,"n":57,"o":2.76,"t":"2026-10-05T11:00:00Z","v":13711,"vw":2.847231},{"c":2.9,"h":2.9,"l":2.8,"n":14,"o":2.8,"t":"2026-10-05T11:15:00Z","v":8526,"vw":2.818221},{"c":2.8946,"h":2.8946,"l":2.8946,"n":2,"o":2.8946,"t":"2026-10-05T11:30:00Z","v":117,"vw":2.8946},{"c":2.84,"h":2.85,"l":2.84,"n":4,"o":2.85,"t":"2026-10-05T11:45:00Z","v":429,"vw":2.843448},{"c":2.89,"h":2.89,"l":2.85,"n":3,"o":2.85,"t":"2026-10-05T12:00:00Z","v":331,"vw":2.863707},{"c":2.86,"h":2.89,"l":2.86,"n":4,"o":2.8897,"t":"2026-10-05T12:15:00Z","v":500,"vw":2.879435},{"c":2.84,"h":2.9,"l":2.84,"n":144,"o":2.9,"t":"2026-10-05T12:30:00Z","v":5884,"vw":2.847967},{"c":2.79,"h":2.83,"l":2.61,"n":249,"o":2.83,"t":"2026-10-05T12:45:00Z","v":77982,"vw":2.737414},{"c":2.44,"h":2.86,"l":2.41,"n":313,"o":2.81,"t":"2026-10-05T13:00:00Z","v":100737,"vw":2.602672},{"c":2.59,"h":2.64,"l":2.38,"n":290,"o":2.41,"t":"2026-10-05T13:15:00Z","v":182758,"vw":2.533925},{"c":2.29,"h":2.6,"l":2.25,"n":6409,"o":2.52,"t":"2026-10-05T13:30:00Z","v":1867535,"vw":2.344441},{"c":2.255,"h":2.3,"l":2.25,"n":2214,"o":2.285,"t":"2026-10-05T13:45:00Z","v":584081,"vw":2.26979},{"c":2.23,"h":2.25,"l":2.2,"n":2904,"o":2.25,"t":"2026-10-05T14:00:00Z","v":701760,"vw":2.226201},{"c":2.215,"h":2.235,"l":2.205,"n":1528,"o":2.2299,"t":"2026-10-05T14:15:00Z","v":370575,"vw":2.217237},{"c":2.175,"h":2.2199,"l":2.16,"n":1725,"o":2.21,"t":"2026-10-05T14:30:00Z","v":541402,"vw":2.183945},{"c":2.14,"h":2.18,"l":2.115,"n":1357,"o":2.1787,"t":"2026-10-05T14:45:00Z","v":507508,"vw":2.140398},{"c":2.135,"h":2.16,"l":2.125,"n":1598,"o":2.135,"t":"2026-10-05T15:00:00Z","v":509335,"vw":2.146218},{"c":2.135,"h":2.15,"l":2.1324,"n":976,"o":2.135,"t":"2026-10-05T15:15:00Z","v":264093,"vw":2.144099},{"c":2.125,"h":2.14,"l":2.1201,"n":567,"o":2.135,"t":"2026-10-05T15:30:00Z","v":223855,"vw":2.132379},{"c":2.1176,"h":2.13,"l":2.11,"n":589,"o":2.125,"t":"2026-10-05T15:45:00Z","v":223362,"vw":2.122403},{"c":2.0901,"h":2.115,"l":2.085,"n":1089,"o":2.115,"t":"2026-10-05T16:00:00Z","v":506655,"vw":2.096696},{"c":2.07,"h":2.13,"l":2.07,"n":1078,"o":2.0921,"t":"2026-10-05T16:15:00Z","v":412421,"vw":2.105376},{"c":2.0902,"h":2.105,"l":2.06,"n":1012,"o":2.0795,"t":"2026-10-05T16:30:00Z","v":395733,"vw":2.08445},{"c":2.095,"h":2.1,"l":2.09,"n":834,"o":2.1,"t":"2026-10-05T16:45:00Z","v":212703,"vw":2.097419},{"c":2.105,"h":2.13,"l":2.085,"n":885,"o":2.095,"t":"2026-10-05T17:00:00Z","v":358644,"vw":2.107381},{"c":2.11,"h":2.11,"l":2.09,"n":698,"o":2.1001,"t":"2026-10-05T17:15:00Z","v":180187,"vw":2.103266},{"c":2.09,"h":2.12,"l":2.09,"n":674,"o":2.1072,"t":"2026-10-05T17:30:00Z","v":135696,"vw":2.105082},{"c":2.08,"h":2.1,"l":2.0623,"n":916,"o":2.09,"t":"2026-10-05T17:45:00Z","v":268126,"vw":2.080011},{"c":2.04,"h":2.0777,"l":2.04,"n":889,"o":2.075,"t":"2026-10-05T18:00:00Z","v":230881,"vw":2.058844},{"c":2.02,"h":2.06,"l":2.02,"n":1312,"o":2.04,"t":"2026-10-05T18:15:00Z","v":544339,"vw":2.032253},{"c":2.045,"h":2.05,"l":2.02,"n":894,"o":2.025,"t":"2026-10-05T18:30:00Z","v":408574,"vw":2.033518},{"c":2.055,"h":2.07,"l":2.0408,"n":1008,"o":2.045,"t":"2026-10-05T18:45:00Z","v":227367,"vw":2.052963},{"c":2.065,"h":2.07,"l":2.0523,"n":714,"o":2.0599,"t":"2026-10-05T19:00:00Z","v":171289,"vw":2.063068},{"c":2.0662,"h":2.07,"l":2.05,"n":678,"o":2.065,"t":"2026-10-05T19:15:00Z","v":142578,"vw":2.060438},{"c":2.065,"h":2.07,"l":2.06,"n":790,"o":2.0689,"t":"2026-10-05T19:30:00Z","v":184480,"vw":2.067923},{"c":2.06,"h":2.08,"l":2.05,"n":2256,"o":2.0699,"t":"2026-10-05T19:45:00Z","v":750455,"vw":2.066142},{"c":2.07,"h":2.07,"l":2.06,"n":50,"o":2.06,"t":"2026-10-05T20:00:00Z","v":311941,"vw":2.06114},{"c":2.0698,"h":2.07,"l":2.06,"n":34,"o":2.07,"t":"2026-10-05T20:15:00Z","v":10403,"vw":2.068985},{"c":2.0669,"h":2.07,"l":2.0669,"n":5,"o":2.069,"t":"2026-10-05T20:30:00Z","v":645,"vw":2.068852},{"c":2.078,"h":2.0792,"l":2.05,"n":20,"o":2.06,"t":"2026-10-05T20:45:00Z","v":8957,"vw":2.057454},{"c":2.07,"h":2.09,"l":2.07,"n":25,"o":2.0797,"t":"2026-10-05T21:00:00Z","v":6664,"vw":2.081085},{"c":2.05,"h":2.07,"l":2.05,"n":14,"o":2.07,"t":"2026-10-05T21:15:00Z","v":732,"vw":2.063104},{"c":2.08,"h":2.08,"l":2.06,"n":27,"o":2.07,"t":"2026-10-05T21:30:00Z","v":14193,"vw":2.069085},{"c":2.0899,"h":2.0899,"l":2.07,"n":19,"o":2.07,"t":"2026-10-05T21:45:00Z","v":2910,"vw":2.082485},{"c":2.0797,"h":2.09,"l":2.0797,"n":6,"o":2.09,"t":"2026-10-05T22:00:00Z","v":1978,"vw":2.088701},{"c":2.0799,"h":2.08,"l":2.07,"n":8,"o":2.08,"t":"2026-10-05T22:15:00Z","v":1813,"vw":2.078527},{"c":2.08,"h":2.08,"l":2.07,"n":4,"o":2.078,"t":"2026-10-05T22:30:00Z","v":4840,"vw":2.072603},{"c":2.078,"h":2.08,"l":2.078,"n":12,"o":2.08,"t":"2026-10-05T22:45:00Z","v":1999,"vw":2.079393},{"c":2.03,"h":2.0799,"l":2.02,"n":278,"o":2.078,"t":"2026-10-05T23:00:00Z","v":74825,"vw":2.045796},{"c":2.04,"h":2.04,"l":2.0201,"n":31,"o":2.03,"t":"2026-10-05T23:15:00Z","v":15846,"vw":2.029877},{"c":2.07,"h":2.07,"l":2.03,"n":14,"o":2.03,"t":"2026-10-05T23:30:00Z","v":14140,"vw":2.036438},{"c":2.05,"h":2.0571,"l":2.0403,"n":17,"o":2.0405,"t":"2026-10-05T23:45:00Z","v":8574,"vw":2.044248},{"c":2.07,"h":2.09,"l":2.0296,"n":25,"o":2.09,"t":"2026-10-06T08:00:00Z","v":7148,"vw":2.078325},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-06T09:45:00Z","v":415,"vw":2.06},{"c":2.0695,"h":2.07,"l":2.0695,"n":2,"o":2.07,"t":"2026-10-06T10:00:00Z","v":513,"vw":2.069903},{"c":2.07,"h":2.07,"l":2.07,"n":5,"o":2.07,"t":"2026-10-06T10:45:00Z","v":164,"vw":2.07},{"c":2.0754,"h":2.08,"l":2.07,"n":7,"o":2.07,"t":"2026-10-06T11:00:00Z","v":9060,"vw":2.077518},{"c":2.079,"h":2.08,"l":2.079,"n":3,"o":2.08,"t":"2026-10-06T11:15:00Z","v":230,"vw":2.079545},{"c":2.07,"h":2.08,"l":2.066,"n":4,"o":2.08,"t":"2026-10-06T11:30:00Z","v":700,"vw":2.075143},{"c":2.0585,"h":2.06,"l":2.0585,"n":5,"o":2.06,"t":"2026-10-06T11:45:00Z","v":690,"vw":2.059396},{"c":2.0523,"h":2.07,"l":2.05,"n":31,"o":2.06,"t":"2026-10-06T12:00:00Z","v":6982,"vw":2.058028},{"c":2.066,"h":2.07,"l":2.06,"n":24,"o":2.068,"t":"2026-10-06T12:15:00Z","v":18977,"vw":2.066274},{"c":2.0521,"h":2.07,"l":2.0521,"n":73,"o":2.068,"t":"2026-10-06T12:30:00Z","v":16366,"vw":2.063319},{"c":2.0599,"h":2.06,"l":2.05,"n":6,"o":2.05,"t":"2026-10-06T12:45:00Z","v":13310,"vw":2.054516},{"c":2.07,"h":2.07,"l":2.05,"n":21,"o":2.06,"t":"2026-10-06T13:00:00Z","v":3776,"vw":2.061547},{"c":2.041,"h":2.07,"l":2.041,"n":47,"o":2.07,"t":"2026-10-06T13:15:00Z","v":37203,"vw":2.055356},{"c":1.9399,"h":2.05,"l":1.9001,"n":2958,"o":2.05,"t":"2026-10-06T13:30:00Z","v":1157865,"vw":1.95801},{"c":1.935,"h":1.97,"l":1.93,"n":1054,"o":1.935,"t":"2026-10-06T13:45:00Z","v":369883,"vw":1.949726},{"c":1.935,"h":1.96,"l":1.93,"n":883,"o":1.935,"t":"2026-10-06T14:00:00Z","v":339215,"vw":1.943026},{"c":1.915,"h":1.94,"l":1.91,"n":1155,"o":1.935,"t":"2026-10-06T14:15:00Z","v":343935,"vw":1.920373},{"c":1.87,"h":1.92,"l":1.85,"n":2512,"o":1.911,"t":"2026-10-06T14:30:00Z","v":809397,"vw":1.881707},{"c":1.92,"h":1.92,"l":1.86,"n":3096,"o":1.865,"t":"2026-10-06T14:45:00Z","v":972154,"vw":1.895268},{"c":1.915,"h":1.94,"l":1.91,"n":1290,"o":1.92,"t":"2026-10-06T15:00:00Z","v":443249,"vw":1.924735},{"c":1.89,"h":1.92,"l":1.89,"n":1131,"o":1.9124,"t":"2026-10-06T15:15:00Z","v":403796,"vw":1.904188},{"c":1.9,"h":1.9,"l":1.89,"n":915,"o":1.9,"t":"2026-10-06T15:30:00Z","v":279896,"vw":1.896994},{"c":1.895,"h":1.9,"l":1.89,"n":663,"o":1.895,"t":"2026-10-06T15:45:00Z","v":196944,"vw":1.896068},{"c":1.82,"h":1.9,"l":1.82,"n":2031,"o":1.9,"t":"2026-10-06T16:00:00Z","v":1496553,"vw":1.863684},{"c":1.81,"h":1.83,"l":1.77,"n":3724,"o":1.83,"t":"2026-10-06T16:15:00Z","v":2614324,"vw":1.797917},{"c":1.815,"h":1.83,"l":1.8023,"n":980,"o":1.805,"t":"2026-10-06T16:30:00Z","v":375770,"vw":1.811432},{"c":1.81,"h":1.83,"l":1.805,"n":802,"o":1.815,"t":"2026-10-06T16:45:00Z","v":385990,"vw":1.818685},{"c":1.815,"h":1.82,"l":1.8,"n":837,"o":1.82,"t":"2026-10-06T17:00:00Z","v":233123,"vw":1.810557},{"c":1.805,"h":1.83,"l":1.8,"n":949,"o":1.8174,"t":"2026-10-06T17:15:00Z","v":346855,"vw":1.818225},{"c":1.795,"h":1.8099,"l":1.7901,"n":659,"o":1.8076,"t":"2026-10-06T17:30:00Z","v":252580,"vw":1.797838},{"c":1.795,"h":1.81,"l":1.7901,"n":749,"o":1.795,"t":"2026-10-06T17:45:00Z","v":199840,"vw":1.800402},{"c":1.77,"h":1.8,"l":1.77,"n":1154,"o":1.795,"t":"2026-10-06T18:00:00Z","v":401135,"vw":1.780397},{"c":1.76,"h":1.78,"l":1.75,"n":1940,"o":1.775,"t":"2026-10-06T18:15:00Z","v":1403011,"vw":1.762419},{"c":1.8099,"h":1.81,"l":1.744,"n":1991,"o":1.755,"t":"2026-10-06T18:30:00Z","v":921769,"vw":1.772711},{"c":1.805,"h":1.816,"l":1.79,"n":1076,"o":1.8,"t":"2026-10-06T18:45:00Z","v":425517,"vw":1.805189},{"c":1.8299,"h":1.83,"l":1.805,"n":1134,"o":1.805,"t":"2026-10-06T19:00:00Z","v":427172,"vw":1.820267},{"c":1.82,"h":1.84,"l":1.82,"n":1267,"o":1.8276,"t":"2026-10-06T19:15:00Z","v":401215,"vw":1.829491},{"c":1.82,"h":1.84,"l":1.81,"n":1133,"o":1.825,"t":"2026-10-06T19:30:00Z","v":395172,"vw":1.825773},{"c":1.82,"h":1.83,"l":1.81,"n":3276,"o":1.82,"t":"2026-10-06T19:45:00Z","v":824134,"vw":1.822544},{"c":1.8999,"h":2.08,"l":1.83,"n":713,"o":1.83,"t":"2026-10-06T20:00:00Z","v":1025073,"vw":1.869975},{"c":1.9097,"h":1.91,"l":1.89,"n":196,"o":1.9,"t":"2026-10-06T20:15:00Z","v":156539,"vw":1.895478},{"c":1.9044,"h":1.91,"l":1.86,"n":116,"o":1.9001,"t":"2026-10-06T20:30:00Z","v":60561,"vw":1.893748},{"c":1.89,"h":1.91,"l":1.8831,"n":45,"o":1.9,"t":"2026-10-06T20:45:00Z","v":60252,"vw":1.89962},{"c":1.87,"h":1.9,"l":1.87,"n":21,"o":1.88,"t":"2026-10-06T21:00:00Z","v":13851,"vw":1.879053},{"c":1.88,"h":1.88,"l":1.8507,"n":11,"o":1.8799,"t":"2026-10-06T21:15:00Z","v":16809,"vw":1.876463},{"c":1.8838,"h":1.89,"l":1.87,"n":13,"o":1.87,"t":"2026-10-06T21:30:00Z","v":6679,"vw":1.88764},{"c":1.89,"h":1.89,"l":1.88,"n":4,"o":1.88,"t":"2026-10-06T21:45:00Z","v":7111,"vw":1.882828},{"c":1.88,"h":1.8808,"l":1.87,"n":9,"o":1.87,"t":"2026-10-06T22:00:00Z","v":18606,"vw":1.875594},{"c":1.87,"h":1.8891,"l":1.8531,"n":21,"o":1.87,"t":"2026-10-06T22:15:00Z","v":11697,"vw":1.868193},{"c":1.87,"h":1.87,"l":1.85,"n":20,"o":1.87,"t":"2026-10-06T22:30:00Z","v":13926,"vw":1.867255},{"c":1.87,"h":1.87,"l":1.86,"n":7,"o":1.86,"t":"2026-10-06T22:45:00Z","v":5226,"vw":1.864519},{"c":1.8699,"h":1.87,"l":1.86,"n":8,"o":1.87,"t":"2026-10-06T23:00:00Z","v":3852,"vw":1.867127},{"c":1.88,"h":1.88,"l":1.87,"n":11,"o":1.87,"t":"2026-10-06T23:15:00Z","v":10473,"vw":1.877929},{"c":1.84,"h":1.9,"l":1.79,"n":181,"o":1.89,"t":"2026-10-06T23:30:00Z","v":77140,"vw":1.858693},{"c":1.8497,"h":1.86,"l":1.8077,"n":24,"o":1.84,"t":"2026-10-06T23:45:00Z","v":14196,"vw":1.843855},{"c":1.88,"h":1.88,"l":1.83,"n":10,"o":1.83,"t":"2026-10-07T08:00:00Z","v":969,"vw":1.842048},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-07T08:15:00Z","v":8419,"vw":1.88},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-07T08:30:00Z","v":1000,"vw":1.85},{"c":1.85,"h":1.88,"l":1.85,"n":2,"o":1.88,"t":"2026-10-07T09:15:00Z","v":479,"vw":1.86215},{"c":1.89,"h":1.89,"l":1.87,"n":10,"o":1.87,"t":"2026-10-07T10:15:00Z","v":3713,"vw":1.876125},{"c":1.85,"h":1.85,"l":1.83,"n":46,"o":1.85,"t":"2026-10-07T11:00:00Z","v":40874,"vw":1.846928},{"c":1.83,"h":1.86,"l":1.81,"n":29,"o":1.85,"t":"2026-10-07T11:15:00Z","v":45370,"vw":1.8455},{"c":1.8199,"h":1.83,"l":1.8,"n":17,"o":1.83,"t":"2026-10-07T11:30:00Z","v":16827,"vw":1.802541},{"c":1.82,"h":1.82,"l":1.8129,"n":25,"o":1.82,"t":"2026-10-07T11:45:00Z","v":33470,"vw":1.816216},{"c":1.8219,"h":1.83,"l":1.82,"n":19,"o":1.83,"t":"2026-10-07T12:00:00Z","v":5521,"vw":1.823302},{"c":1.7803,"h":1.82,"l":1.7803,"n":10,"o":1.82,"t":"2026-10-07T12:15:00Z","v":3428,"vw":1.808899},{"c":1.82,"h":1.82,"l":1.7914,"n":6,"o":1.82,"t":"2026-10-07T12:30:00Z","v":10555,"vw":1.79301},{"c":1.8003,"h":1.82,"l":1.8,"n":9,"o":1.8,"t":"2026-10-07T12:45:00Z","v":28976,"vw":1.800582},{"c":1.8085,"h":1.81,"l":1.7877,"n":12,"o":1.8,"t":"2026-10-07T13:00:00Z","v":5297,"vw":1.806074},{"c":1.81,"h":1.81,"l":1.8,"n":13,"o":1.81,"t":"2026-10-07T13:15:00Z","v":4821,"vw":1.805304},{"c":1.755,"h":1.815,"l":1.735,"n":1798,"o":1.81,"t":"2026-10-07T13:30:00Z","v":793626,"vw":1.773996},{"c":1.775,"h":1.78,"l":1.72,"n":1787,"o":1.76,"t":"2026-10-07T13:45:00Z","v":643353,"vw":1.757894},{"c":1.735,"h":1.775,"l":1.73,"n":1098,"o":1.775,"t":"2026-10-07T14:00:00Z","v":228258,"vw":1.75143},{"c":1.725,"h":1.7359,"l":1.7,"n":1777,"o":1.731,"t":"2026-10-07T14:15:00Z","v":661687,"vw":1.715845},{"c":1.735,"h":1.75,"l":1.72,"n":900,"o":1.725,"t":"2026-10-07T14:30:00Z","v":219057,"vw":1.735505},{"c":1.765,"h":1.77,"l":1.735,"n":867,"o":1.74,"t":"2026-10-07T14:45:00Z","v":251563,"vw":1.755939},{"c":1.785,"h":1.795,"l":1.76,"n":1368,"o":1.765,"t":"2026-10-07T15:00:00Z","v":493617,"vw":1.782381},{"c":1.765,"h":1.79,"l":1.76,"n":606,"o":1.785,"t":"2026-10-07T15:15:00Z","v":162038,"vw":1.770375},{"c":1.78,"h":1.78,"l":1.76,"n":751,"o":1.765,"t":"2026-10-07T15:30:00Z","v":224076,"vw":1.772062},{"c":1.7898,"h":1.79,"l":1.775,"n":621,"o":1.775,"t":"2026-10-07T15:45:00Z","v":142156,"vw":1.781814},{"c":1.7677,"h":1.79,"l":1.76,"n":551,"o":1.785,"t":"2026-10-07T16:00:00Z","v":175402,"vw":1.775507},{"c":1.755,"h":1.77,"l":1.7523,"n":295,"o":1.765,"t":"2026-10-07T16:15:00Z","v":102044,"vw":1.761707},{"c":1.755,"h":1.76,"l":1.75,"n":369,"o":1.75,"t":"2026-10-07T16:30:00Z","v":104879,"vw":1.754913},{"c":1.755,"h":1.76,"l":1.75,"n":309,"o":1.755,"t":"2026-10-07T16:45:00Z","v":103117,"vw":1.751989},{"c":1.765,"h":1.77,"l":1.74,"n":949,"o":1.7501,"t":"2026-10-07T17:00:00Z","v":447457,"vw":1.752837},{"c":1.745,"h":1.77,"l":1.7406,"n":274,"o":1.765,"t":"2026-10-07T17:15:00Z","v":88907,"vw":1.757483},{"c":1.735,"h":1.741,"l":1.73,"n":338,"o":1.741,"t":"2026-10-07T17:30:00Z","v":112740,"vw":1.736058},{"c":1.74,"h":1.74,"l":1.73,"n":555,"o":1.735,"t":"2026-10-07T17:45:00Z","v":135988,"vw":1.737108},{"c":1.735,"h":1.74,"l":1.73,"n":297,"o":1.7371,"t":"2026-10-07T18:00:00Z","v":71733,"vw":1.735822},{"c":1.745,"h":1.745,"l":1.7301,"n":558,"o":1.735,"t":"2026-10-07T18:15:00Z","v":163063,"vw":1.739863},{"c":1.735,"h":1.75,"l":1.73,"n":352,"o":1.74,"t":"2026-10-07T18:30:00Z","v":85697,"vw":1.739391},{"c":1.745,"h":1.75,"l":1.73,"n":503,"o":1.735,"t":"2026-10-07T18:45:00Z","v":184910,"vw":1.743703},{"c":1.735,"h":1.7494,"l":1.73,"n":315,"o":1.745,"t":"2026-10-07T19:00:00Z","v":93079,"vw":1.740181},{"c":1.735,"h":1.74,"l":1.73,"n":443,"o":1.735,"t":"2026-10-07T19:15:00Z","v":138430,"vw":1.733353},{"c":1.755,"h":1.76,"l":1.735,"n":1106,"o":1.74,"t":"2026-10-07T19:30:00Z","v":399635,"vw":1.748336},{"c":1.775,"h":1.78,"l":1.74,"n":1642,"o":1.755,"t":"2026-10-07T19:45:00Z","v":633172,"vw":1.755019},{"c":1.7501,"h":1.775,"l":1.7501,"n":47,"o":1.775,"t":"2026-10-07T20:00:00Z","v":222772,"vw":1.774751},{"c":1.75,"h":1.7504,"l":1.75,"n":3,"o":1.7504,"t":"2026-10-07T20:15:00Z","v":421,"vw":1.750298},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-07T20:30:00Z","v":2504,"vw":1.76},{"c":1.7597,"h":1.7597,"l":1.7585,"n":2,"o":1.7585,"t":"2026-10-07T21:00:00Z","v":300,"vw":1.7593},{"c":1.7504,"h":1.7598,"l":1.7504,"n":2,"o":1.7598,"t":"2026-10-07T21:15:00Z","v":1099,"vw":1.757243},{"c":1.76,"h":1.76,"l":1.75,"n":25,"o":1.75,"t":"2026-10-07T21:45:00Z","v":12502,"vw":1.754375},{"c":1.7569,"h":1.76,"l":1.756,"n":6,"o":1.7599,"t":"2026-10-07T22:00:00Z","v":700,"vw":1.757957},{"c":1.7599,"h":1.76,"l":1.7599,"n":2,"o":1.76,"t":"2026-10-07T22:15:00Z","v":1200,"vw":1.75995},{"c":1.7597,"h":1.76,"l":1.7597,"n":13,"o":1.76,"t":"2026-10-07T22:30:00Z","v":3912,"vw":1.759965},{"c":1.7597,"h":1.76,"l":1.7597,"n":7,"o":1.76,"t":"2026-10-07T23:00:00Z","v":1382,"vw":1.759966},{"c":1.75,"h":1.7599,"l":1.75,"n":2,"o":1.7599,"t":"2026-10-07T23:15:00Z","v":3042,"vw":1.759575},{"c":1.76,"h":1.76,"l":1.7522,"n":9,"o":1.7522,"t":"2026-10-07T23:30:00Z","v":4581,"vw":1.756652},{"c":1.76,"h":1.78,"l":1.76,"n":13,"o":1.78,"t":"2026-10-08T08:00:00Z","v":720,"vw":1.76928},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-08T08:15:00Z","v":589,"vw":1.78},{"c":1.79,"h":1.79,"l":1.78,"n":2,"o":1.78,"t":"2026-10-08T08:30:00Z","v":200,"vw":1.785},{"c":1.78,"h":1.78,"l":1.74,"n":10,"o":1.75,"t":"2026-10-08T11:00:00Z","v":3045,"vw":1.768611},{"c":1.79,"h":1.79,"l":1.78,"n":7,"o":1.78,"t":"2026-10-08T11:15:00Z","v":13386,"vw":1.789431},{"c":1.7545,"h":1.7545,"l":1.7545,"n":1,"o":1.7545,"t":"2026-10-08T11:30:00Z","v":250,"vw":1.7545},{"c":1.76,"h":1.78,"l":1.75,"n":15,"o":1.7511,"t":"2026-10-08T11:45:00Z","v":26684,"vw":1.752025},{"c":1.7867,"h":1.7867,"l":1.7501,"n":9,"o":1.76,"t":"2026-10-08T12:00:00Z","v":12280,"vw":1.751407},{"c":1.7562,"h":1.7562,"l":1.7521,"n":3,"o":1.7521,"t":"2026-10-08T12:15:00Z","v":3502,"vw":1.753271},{"c":1.756,"h":1.7574,"l":1.756,"n":3,"o":1.7574,"t":"2026-10-08T12:30:00Z","v":750,"vw":1.7568},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-08T12:45:00Z","v":595,"vw":1.77},{"c":1.766,"h":1.766,"l":1.75,"n":3,"o":1.75,"t":"2026-10-08T13:00:00Z","v":1649,"vw":1.761998},{"c":1.78,"h":1.7895,"l":1.75,"n":7,"o":1.7887,"t":"2026-10-08T13:15:00Z","v":14415,"vw":1.783841},{"c":1.735,"h":1.7594,"l":1.702,"n":1640,"o":1.75,"t":"2026-10-08T13:30:00Z","v":413246,"vw":1.731074},{"c":1.735,"h":1.75,"l":1.73,"n":686,"o":1.735,"t":"2026-10-08T13:45:00Z","v":86512,"vw":1.738954},{"c":1.725,"h":1.735,"l":1.71,"n":783,"o":1.735,"t":"2026-10-08T14:00:00Z","v":148446,"vw":1.72658},{"c":1.725,"h":1.73,"l":1.72,"n":183,"o":1.72,"t":"2026-10-08T14:15:00Z","v":29513,"vw":1.727391},{"c":1.715,"h":1.735,"l":1.71,"n":660,"o":1.73,"t":"2026-10-08T14:30:00Z","v":111667,"vw":1.724514},{"c":1.675,"h":1.7199,"l":1.67,"n":1169,"o":1.715,"t":"2026-10-08T14:45:00Z","v":381655,"vw":1.685379},{"c":1.6566,"h":1.685,"l":1.6545,"n":962,"o":1.675,"t":"2026-10-08T15:00:00Z","v":426080,"vw":1.672068},{"c":1.655,"h":1.66,"l":1.65,"n":622,"o":1.655,"t":"2026-10-08T15:15:00Z","v":167367,"vw":1.655178},{"c":1.675,"h":1.68,"l":1.65,"n":914,"o":1.655,"t":"2026-10-08T15:30:00Z","v":234812,"vw":1.660331},{"c":1.715,"h":1.7395,"l":1.675,"n":2116,"o":1.675,"t":"2026-10-08T15:45:00Z","v":742111,"vw":1.703489},{"c":1.695,"h":1.715,"l":1.68,"n":646,"o":1.715,"t":"2026-10-08T16:00:00Z","v":204496,"vw":1.691145},{"c":1.66,"h":1.71,"l":1.66,"n":777,"o":1.695,"t":"2026-10-08T16:15:00Z","v":229249,"vw":1.687319},{"c":1.655,"h":1.67,"l":1.645,"n":578,"o":1.66,"t":"2026-10-08T16:30:00Z","v":193220,"vw":1.655461},{"c":1.645,"h":1.6577,"l":1.64,"n":906,"o":1.65,"t":"2026-10-08T16:45:00Z","v":240974,"vw":1.647753},{"c":1.675,"h":1.675,"l":1.64,"n":953,"o":1.64,"t":"2026-10-08T17:00:00Z","v":252992,"vw":1.655974},{"c":1.655,"h":1.68,"l":1.65,"n":462,"o":1.675,"t":"2026-10-08T17:15:00Z","v":68438,"vw":1.660592},{"c":1.675,"h":1.675,"l":1.65,"n":664,"o":1.655,"t":"2026-10-08T17:30:00Z","v":128051,"vw":1.662496},{"c":1.6693,"h":1.68,"l":1.66,"n":397,"o":1.68,"t":"2026-10-08T17:45:00Z","v":100721,"vw":1.668058},{"c":1.67,"h":1.67,"l":1.655,"n":435,"o":1.665,"t":"2026-10-08T18:00:00Z","v":111867,"vw":1.663142},{"c":1.675,"h":1.68,"l":1.65,"n":622,"o":1.67,"t":"2026-10-08T18:15:00Z","v":136338,"vw":1.667133},{"c":1.6706,"h":1.68,"l":1.66,"n":517,"o":1.67,"t":"2026-10-08T18:30:00Z","v":154872,"vw":1.669102},{"c":1.67,"h":1.68,"l":1.66,"n":584,"o":1.67,"t":"2026-10-08T18:45:00Z","v":164960,"vw":1.671763},{"c":1.68,"h":1.68,"l":1.67,"n":577,"o":1.68,"t":"2026-10-08T19:00:00Z","v":90415,"vw":1.677057},{"c":1.6877,"h":1.7,"l":1.67,"n":1022,"o":1.675,"t":"2026-10-08T19:15:00Z","v":352822,"vw":1.68588},{"c":1.695,"h":1.705,"l":1.675,"n":1489,"o":1.68,"t":"2026-10-08T19:30:00Z","v":459073,"vw":1.688474},{"c":1.71,"h":1.725,"l":1.69,"n":3076,"o":1.695,"t":"2026-10-08T19:45:00Z","v":1099934,"vw":1.707347},{"c":1.69,"h":1.72,"l":1.69,"n":24,"o":1.715,"t":"2026-10-08T20:00:00Z","v":775943,"vw":1.714957},{"c":1.72,"h":1.72,"l":1.7199,"n":2,"o":1.7199,"t":"2026-10-08T20:15:00Z","v":1000,"vw":1.71995},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-08T20:30:00Z","v":167,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-08T21:00:00Z","v":2371,"vw":1.72},{"c":1.73,"h":1.73,"l":1.7277,"n":4,"o":1.7294,"t":"2026-10-08T21:30:00Z","v":600,"vw":1.729034},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-08T21:45:00Z","v":1473,"vw":1.72},{"c":1.7046,"h":1.7046,"l":1.7046,"n":1,"o":1.7046,"t":"2026-10-08T22:15:00Z","v":2000,"vw":1.7046},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-10-08T23:15:00Z","v":1647,"vw":1.72},{"c":1.71,"h":1.71,"l":1.71,"n":11,"o":1.71,"t":"2026-10-08T23:30:00Z","v":1000,"vw":1.71},{"c":1.7189,"h":1.7189,"l":1.7,"n":26,"o":1.7,"t":"2026-10-08T23:45:00Z","v":30462,"vw":1.700123},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-09T08:15:00Z","v":5608,"vw":1.72},{"c":1.64,"h":1.74,"l":1.64,"n":8,"o":1.72,"t":"2026-10-09T08:30:00Z","v":10012,"vw":1.71474},{"c":1.72,"h":1.72,"l":1.66,"n":5,"o":1.72,"t":"2026-10-09T08:45:00Z","v":8912,"vw":1.71697},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-10-09T09:00:00Z","v":6207,"vw":1.72},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-10-09T11:00:00Z","v":40963,"vw":1.71},{"c":1.7209,"h":1.7209,"l":1.7209,"n":1,"o":1.7209,"t":"2026-10-09T11:30:00Z","v":1000,"vw":1.7209},{"c":1.7293,"h":1.74,"l":1.71,"n":18,"o":1.74,"t":"2026-10-09T11:45:00Z","v":2249,"vw":1.722692},{"c":1.71,"h":1.71,"l":1.71,"n":11,"o":1.71,"t":"2026-10-09T12:00:00Z","v":1331,"vw":1.71},{"c":1.7025,"h":1.7025,"l":1.7025,"n":1,"o":1.7025,"t":"2026-10-09T12:15:00Z","v":310,"vw":1.7025},{"c":1.7293,"h":1.73,"l":1.7269,"n":7,"o":1.7269,"t":"2026-10-09T12:30:00Z","v":2401,"vw":1.729224},{"c":1.7294,"h":1.7294,"l":1.7275,"n":3,"o":1.7275,"t":"2026-10-09T12:45:00Z","v":1050,"vw":1.72845},{"c":1.7284,"h":1.73,"l":1.7284,"n":3,"o":1.7298,"t":"2026-10-09T13:00:00Z","v":1200,"vw":1.72865},{"c":1.74,"h":1.74,"l":1.73,"n":16,"o":1.73,"t":"2026-10-09T13:15:00Z","v":7706,"vw":1.730926},{"c":1.635,"h":1.73,"l":1.63,"n":1286,"o":1.72,"t":"2026-10-09T13:30:00Z","v":520085,"vw":1.665981},{"c":1.665,"h":1.686,"l":1.635,"n":1635,"o":1.635,"t":"2026-10-09T13:45:00Z","v":431813,"vw":1.658301},{"c":1.685,"h":1.7,"l":1.665,"n":916,"o":1.665,"t":"2026-10-09T14:00:00Z","v":192483,"vw":1.684559},{"c":1.665,"h":1.69,"l":1.6601,"n":303,"o":1.685,"t":"2026-10-09T14:15:00Z","v":35969,"vw":1.675527},{"c":1.68,"h":1.68,"l":1.66,"n":461,"o":1.665,"t":"2026-10-09T14:30:00Z","v":109609,"vw":1.667982},{"c":1.68,"h":1.69,"l":1.67,"n":525,"o":1.68,"t":"2026-10-09T14:45:00Z","v":167545,"vw":1.678521},{"c":1.685,"h":1.695,"l":1.67,"n":444,"o":1.685,"t":"2026-10-09T15:00:00Z","v":136577,"vw":1.683975},{"c":1.675,"h":1.69,"l":1.675,"n":269,"o":1.685,"t":"2026-10-09T15:15:00Z","v":39890,"vw":1.684382},{"c":1.675,"h":1.68,"l":1.67,"n":173,"o":1.675,"t":"2026-10-09T15:30:00Z","v":49451,"vw":1.674885},{"c":1.675,"h":1.68,"l":1.67,"n":193,"o":1.6701,"t":"2026-10-09T15:45:00Z","v":51037,"vw":1.672945},{"c":1.6799,"h":1.68,"l":1.66,"n":301,"o":1.675,"t":"2026-10-09T16:00:00Z","v":60870,"vw":1.670111},{"c":1.6699,"h":1.68,"l":1.6601,"n":167,"o":1.675,"t":"2026-10-09T16:15:00Z","v":27444,"vw":1.66835},{"c":1.665,"h":1.67,"l":1.66,"n":221,"o":1.6645,"t":"2026-10-09T16:30:00Z","v":42957,"vw":1.667075},{"c":1.665,"h":1.67,"l":1.66,"n":229,"o":1.665,"t":"2026-10-09T16:45:00Z","v":42506,"vw":1.6668},{"c":1.66,"h":1.67,"l":1.6432,"n":552,"o":1.665,"t":"2026-10-09T17:00:00Z","v":258882,"vw":1.654205},{"c":1.665,"h":1.68,"l":1.655,"n":646,"o":1.655,"t":"2026-10-09T17:15:00Z","v":194823,"vw":1.668358},{"c":1.665,"h":1.67,"l":1.66,"n":233,"o":1.665,"t":"2026-10-09T17:30:00Z","v":45077,"vw":1.664834},{"c":1.67,"h":1.67,"l":1.6602,"n":370,"o":1.665,"t":"2026-10-09T17:45:00Z","v":53474,"vw":1.668407},{"c":1.665,"h":1.67,"l":1.66,"n":283,"o":1.665,"t":"2026-10-09T18:00:00Z","v":47582,"vw":1.664566},{"c":1.665,"h":1.67,"l":1.66,"n":336,"o":1.665,"t":"2026-10-09T18:15:00Z","v":205001,"vw":1.661992},{"c":1.665,"h":1.67,"l":1.66,"n":148,"o":1.665,"t":"2026-10-09T18:30:00Z","v":16617,"vw":1.665672},{"c":1.685,"h":1.69,"l":1.66,"n":575,"o":1.66,"t":"2026-10-09T18:45:00Z","v":106125,"vw":1.673942},{"c":1.67,"h":1.69,"l":1.67,"n":315,"o":1.685,"t":"2026-10-09T19:00:00Z","v":82316,"vw":1.677129},{"c":1.675,"h":1.68,"l":1.67,"n":282,"o":1.675,"t":"2026-10-09T19:15:00Z","v":26409,"vw":1.676031},{"c":1.695,"h":1.7,"l":1.67,"n":963,"o":1.6711,"t":"2026-10-09T19:30:00Z","v":205357,"vw":1.687667},{"c":1.69,"h":1.71,"l":1.68,"n":2716,"o":1.695,"t":"2026-10-09T19:45:00Z","v":747612,"vw":1.695468},{"c":1.69,"h":1.69,"l":1.6896,"n":22,"o":1.69,"t":"2026-10-09T20:00:00Z","v":216602,"vw":1.689991},{"c":1.6898,"h":1.6898,"l":1.6898,"n":1,"o":1.6898,"t":"2026-10-09T20:15:00Z","v":2925,"vw":1.6898},{"c":1.7088,"h":1.7088,"l":1.67,"n":7,"o":1.67,"t":"2026-10-09T20:30:00Z","v":2548,"vw":1.684347},{"c":1.7079,"h":1.71,"l":1.7079,"n":2,"o":1.71,"t":"2026-10-09T20:45:00Z","v":200,"vw":1.70895},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-09T21:00:00Z","v":300,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-09T21:15:00Z","v":299,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-09T21:30:00Z","v":174,"vw":1.69},{"c":1.7,"h":1.7,"l":1.6999,"n":2,"o":1.6999,"t":"2026-10-09T21:45:00Z","v":200,"vw":1.69995},{"c":1.698,"h":1.698,"l":1.698,"n":2,"o":1.698,"t":"2026-10-09T23:00:00Z","v":110,"vw":1.698},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-09T23:30:00Z","v":100,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-12T11:00:00Z","v":4500,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-12T11:15:00Z","v":390,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-12T11:30:00Z","v":1000,"vw":1.69},{"c":1.69,"h":1.69,"l":1.68,"n":3,"o":1.68,"t":"2026-10-12T12:15:00Z","v":1000,"vw":1.685},{"c":1.68,"h":1.69,"l":1.68,"n":2,"o":1.69,"t":"2026-10-12T12:30:00Z","v":700,"vw":1.682857},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-12T12:45:00Z","v":200,"vw":1.67},{"c":1.67,"h":1.69,"l":1.66,"n":7,"o":1.67,"t":"2026-10-12T13:00:00Z","v":2202,"vw":1.676576},{"c":1.69,"h":1.69,"l":1.67,"n":2,"o":1.67,"t":"2026-10-12T13:15:00Z","v":1060,"vw":1.674717},{"c":1.67,"h":1.685,"l":1.6534,"n":615,"o":1.67,"t":"2026-10-12T13:30:00Z","v":152920,"vw":1.671599},{"c":1.63,"h":1.67,"l":1.62,"n":675,"o":1.665,"t":"2026-10-12T13:45:00Z","v":209541,"vw":1.648203},{"c":1.625,"h":1.64,"l":1.6,"n":869,"o":1.63,"t":"2026-10-12T14:00:00Z","v":294627,"vw":1.624965},{"c":1.62,"h":1.63,"l":1.62,"n":382,"o":1.625,"t":"2026-10-12T14:15:00Z","v":91176,"vw":1.623975},{"c":1.62,"h":1.63,"l":1.61,"n":460,"o":1.625,"t":"2026-10-12T14:30:00Z","v":139281,"vw":1.617703},{"c":1.615,"h":1.62,"l":1.61,"n":435,"o":1.615,"t":"2026-10-12T14:45:00Z","v":114297,"vw":1.616786},{"c":1.615,"h":1.63,"l":1.61,"n":613,"o":1.615,"t":"2026-10-12T15:00:00Z","v":98450,"vw":1.617247},{"c":1.61,"h":1.62,"l":1.6,"n":668,"o":1.615,"t":"2026-10-12T15:15:00Z","v":125055,"vw":1.608712},{"c":1.615,"h":1.62,"l":1.6,"n":522,"o":1.606,"t":"2026-10-12T15:30:00Z","v":99578,"vw":1.613848},{"c":1.615,"h":1.62,"l":1.61,"n":290,"o":1.615,"t":"2026-10-12T15:45:00Z","v":47891,"vw":1.613717},{"c":1.595,"h":1.62,"l":1.59,"n":600,"o":1.615,"t":"2026-10-12T16:00:00Z","v":169934,"vw":1.601587},{"c":1.58,"h":1.6,"l":1.58,"n":382,"o":1.59,"t":"2026-10-12T16:15:00Z","v":65870,"vw":1.588796},{"c":1.58,"h":1.59,"l":1.58,"n":555,"o":1.585,"t":"2026-10-12T16:30:00Z","v":152568,"vw":1.585374},{"c":1.58,"h":1.59,"l":1.58,"n":338,"o":1.58,"t":"2026-10-12T16:45:00Z","v":62980,"vw":1.584059},{"c":1.585,"h":1.59,"l":1.58,"n":558,"o":1.58,"t":"2026-10-12T17:00:00Z","v":90968,"vw":1.587027},{"c":1.6,"h":1.61,"l":1.585,"n":830,"o":1.585,"t":"2026-10-12T17:15:00Z","v":221224,"vw":1.600408},{"c":1.6,"h":1.61,"l":1.6,"n":367,"o":1.6,"t":"2026-10-12T17:30:00Z","v":54272,"vw":1.604361},{"c":1.6,"h":1.61,"l":1.595,"n":436,"o":1.605,"t":"2026-10-12T17:45:00Z","v":124904,"vw":1.600391},{"c":1.605,"h":1.61,"l":1.6,"n":274,"o":1.605,"t":"2026-10-12T18:00:00Z","v":54291,"vw":1.60233},{"c":1.605,"h":1.61,"l":1.6,"n":325,"o":1.61,"t":"2026-10-12T18:15:00Z","v":38580,"vw":1.604486},{"c":1.615,"h":1.625,"l":1.6,"n":1055,"o":1.61,"t":"2026-10-12T18:30:00Z","v":298959,"vw":1.613948},{"c":1.615,"h":1.62,"l":1.61,"n":361,"o":1.615,"t":"2026-10-12T18:45:00Z","v":50798,"vw":1.613244},{"c":1.605,"h":1.62,"l":1.605,"n":556,"o":1.61,"t":"2026-10-12T19:00:00Z","v":141862,"vw":1.613629},{"c":1.6,"h":1.61,"l":1.6,"n":381,"o":1.605,"t":"2026-10-12T19:15:00Z","v":59361,"vw":1.60298},{"c":1.61,"h":1.62,"l":1.6,"n":657,"o":1.6,"t":"2026-10-12T19:30:00Z","v":126351,"vw":1.611467},{"c":1.625,"h":1.63,"l":1.61,"n":3148,"o":1.61,"t":"2026-10-12T19:45:00Z","v":528949,"vw":1.620952},{"c":1.62,"h":1.63,"l":1.6007,"n":30,"o":1.62,"t":"2026-10-12T20:00:00Z","v":147406,"vw":1.619011},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-12T20:30:00Z","v":100,"vw":1.63},{"c":1.616,"h":1.616,"l":1.616,"n":1,"o":1.616,"t":"2026-10-12T21:00:00Z","v":1251,"vw":1.616},{"c":1.6391,"h":1.64,"l":1.6391,"n":2,"o":1.64,"t":"2026-10-12T21:15:00Z","v":1100,"vw":1.639182},{"c":1.64,"h":1.64,"l":1.6399,"n":5,"o":1.64,"t":"2026-10-12T21:45:00Z","v":20610,"vw":1.639999},{"c":1.64,"h":1.64,"l":1.6395,"n":3,"o":1.64,"t":"2026-10-12T22:00:00Z","v":500,"vw":1.6399},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-12T22:30:00Z","v":120,"vw":1.64},{"c":1.6209,"h":1.6209,"l":1.6209,"n":1,"o":1.6209,"t":"2026-10-12T23:00:00Z","v":192,"vw":1.6209},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-12T23:15:00Z","v":150,"vw":1.64},{"c":1.6369,"h":1.6392,"l":1.6369,"n":2,"o":1.6392,"t":"2026-10-12T23:30:00Z","v":1000,"vw":1.63805},{"c":1.6017,"h":1.6385,"l":1.6017,"n":6,"o":1.6385,"t":"2026-10-12T23:45:00Z","v":25000,"vw":1.608469},{"c":1.64,"h":1.64,"l":1.64,"n":7,"o":1.64,"t":"2026-10-13T08:45:00Z","v":5223,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-13T10:15:00Z","v":4718,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-13T10:45:00Z","v":500,"vw":1.64},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-13T11:15:00Z","v":311,"vw":1.62},{"c":1.62,"h":1.64,"l":1.62,"n":2,"o":1.64,"t":"2026-10-13T12:00:00Z","v":7097,"vw":1.637182},{"c":1.64,"h":1.64,"l":1.62,"n":3,"o":1.62,"t":"2026-10-13T12:30:00Z","v":3100,"vw":1.620645},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-13T12:45:00Z","v":6170,"vw":1.62},{"c":1.6291,"h":1.63,"l":1.6291,"n":5,"o":1.63,"t":"2026-10-13T13:15:00Z","v":6500,"vw":1.629631},{"c":1.6399,"h":1.64,"l":1.6,"n":428,"o":1.6,"t":"2026-10-13T13:30:00Z","v":132719,"vw":1.619081},{"c":1.64,"h":1.66,"l":1.6377,"n":365,"o":1.6377,"t":"2026-10-13T13:45:00Z","v":74112,"vw":1.651729},{"c":1.645,"h":1.67,"l":1.635,"n":361,"o":1.64,"t":"2026-10-13T14:00:00Z","v":67719,"vw":1.655789},{"c":1.66,"h":1.67,"l":1.635,"n":431,"o":1.645,"t":"2026-10-13T14:15:00Z","v":102901,"vw":1.652975},{"c":1.64,"h":1.6599,"l":1.64,"n":321,"o":1.655,"t":"2026-10-13T14:30:00Z","v":68636,"vw":1.646428},{"c":1.655,"h":1.66,"l":1.64,"n":290,"o":1.6406,"t":"2026-10-13T14:45:00Z","v":82546,"vw":1.65061},{"c":1.645,"h":1.66,"l":1.63,"n":369,"o":1.655,"t":"2026-10-13T15:00:00Z","v":124013,"vw":1.640392},{"c":1.64,"h":1.65,"l":1.64,"n":182,"o":1.6401,"t":"2026-10-13T15:15:00Z","v":37883,"vw":1.645072},{"c":1.63,"h":1.65,"l":1.63,"n":403,"o":1.64,"t":"2026-10-13T15:30:00Z","v":72176,"vw":1.63643},{"c":1.635,"h":1.64,"l":1.62,"n":310,"o":1.635,"t":"2026-10-13T15:45:00Z","v":58780,"vw":1.627533},{"c":1.64,"h":1.64,"l":1.63,"n":385,"o":1.6321,"t":"2026-10-13T16:00:00Z","v":47984,"vw":1.638502},{"c":1.645,"h":1.65,"l":1.64,"n":337,"o":1.64,"t":"2026-10-13T16:15:00Z","v":52327,"vw":1.643165},{"c":1.645,"h":1.65,"l":1.6401,"n":517,"o":1.645,"t":"2026-10-13T16:30:00Z","v":112812,"vw":1.648091},{"c":1.655,"h":1.66,"l":1.645,"n":472,"o":1.645,"t":"2026-10-13T16:45:00Z","v":57266,"vw":1.65412},{"c":1.645,"h":1.655,"l":1.64,"n":240,"o":1.65,"t":"2026-10-13T17:00:00Z","v":43272,"vw":1.648184},{"c":1.635,"h":1.65,"l":1.63,"n":285,"o":1.65,"t":"2026-10-13T17:15:00Z","v":43467,"vw":1.638852},{"c":1.625,"h":1.6376,"l":1.62,"n":334,"o":1.635,"t":"2026-10-13T17:30:00Z","v":77590,"vw":1.62856},{"c":1.625,"h":1.63,"l":1.62,"n":171,"o":1.62,"t":"2026-10-13T17:45:00Z","v":17605,"vw":1.625077},{"c":1.63,"h":1.635,"l":1.625,"n":330,"o":1.625,"t":"2026-10-13T18:00:00Z","v":61927,"vw":1.628969},{"c":1.63,"h":1.635,"l":1.62,"n":252,"o":1.635,"t":"2026-10-13T18:15:00Z","v":31517,"vw":1.629088},{"c":1.625,"h":1.63,"l":1.62,"n":184,"o":1.625,"t":"2026-10-13T18:30:00Z","v":21725,"vw":1.626437},{"c":1.625,"h":1.63,"l":1.62,"n":186,"o":1.625,"t":"2026-10-13T18:45:00Z","v":23438,"vw":1.625391},{"c":1.63,"h":1.63,"l":1.625,"n":189,"o":1.63,"t":"2026-10-13T19:00:00Z","v":18256,"vw":1.626622},{"c":1.62,"h":1.63,"l":1.62,"n":209,"o":1.625,"t":"2026-10-13T19:15:00Z","v":57563,"vw":1.625652},{"c":1.645,"h":1.65,"l":1.62,"n":811,"o":1.625,"t":"2026-10-13T19:30:00Z","v":153354,"vw":1.63909},{"c":1.635,"h":1.645,"l":1.63,"n":1462,"o":1.645,"t":"2026-10-13T19:45:00Z","v":338181,"vw":1.636839},{"c":1.6193,"h":1.63,"l":1.61,"n":16,"o":1.63,"t":"2026-10-13T20:00:00Z","v":129072,"vw":1.629944},{"c":1.6502,"h":1.6502,"l":1.6502,"n":1,"o":1.6502,"t":"2026-10-13T20:30:00Z","v":500,"vw":1.6502},{"c":1.65,"h":1.67,"l":1.65,"n":3,"o":1.67,"t":"2026-10-13T20:45:00Z","v":262,"vw":1.657782},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-13T21:00:00Z","v":100,"vw":1.65},{"c":1.6311,"h":1.65,"l":1.6311,"n":4,"o":1.65,"t":"2026-10-13T21:15:00Z","v":700,"vw":1.644157},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-13T21:30:00Z","v":300,"vw":1.63},{"c":1.649,"h":1.649,"l":1.649,"n":1,"o":1.649,"t":"2026-10-13T21:45:00Z","v":100,"vw":1.649},{"c":1.6301,"h":1.6301,"l":1.6301,"n":3,"o":1.6301,"t":"2026-10-13T22:15:00Z","v":176,"vw":1.6301},{"c":1.65,"h":1.65,"l":1.63,"n":6,"o":1.63,"t":"2026-10-13T23:00:00Z","v":5200,"vw":1.630781},{"c":1.6486,"h":1.6486,"l":1.6486,"n":1,"o":1.6486,"t":"2026-10-13T23:45:00Z","v":100,"vw":1.6486},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-14T08:00:00Z","v":100,"vw":1.69},{"c":1.6615,"h":1.6615,"l":1.6615,"n":2,"o":1.6615,"t":"2026-10-14T09:15:00Z","v":155,"vw":1.6615},{"c":1.64,"h":1.64,"l":1.635,"n":4,"o":1.635,"t":"2026-10-14T11:00:00Z","v":1050,"vw":1.6375},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-14T11:15:00Z","v":179,"vw":1.65},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-14T11:30:00Z","v":4900,"vw":1.62},{"c":1.6149,"h":1.6149,"l":1.6149,"n":1,"o":1.6149,"t":"2026-10-14T12:15:00Z","v":2000,"vw":1.6149},{"c":1.57,"h":1.64,"l":1.57,"n":28,"o":1.635,"t":"2026-10-14T12:45:00Z","v":10338,"vw":1.594246},{"c":1.56,"h":1.66,"l":1.56,"n":25,"o":1.56,"t":"2026-10-14T13:00:00Z","v":73305,"vw":1.565757},{"c":1.63,"h":1.64,"l":1.5605,"n":8,"o":1.5605,"t":"2026-10-14T13:15:00Z","v":5357,"vw":1.611458},{"c":1.5631,"h":1.61,"l":1.56,"n":508,"o":1.6,"t":"2026-10-14T13:30:00Z","v":201386,"vw":1.571219},{"c":1.545,"h":1.58,"l":1.54,"n":385,"o":1.56,"t":"2026-10-14T13:45:00Z","v":130759,"vw":1.56013},{"c":1.498,"h":1.545,"l":1.49,"n":829,"o":1.545,"t":"2026-10-14T14:00:00Z","v":558751,"vw":1.507972},{"c":1.5,"h":1.51,"l":1.465,"n":1147,"o":1.495,"t":"2026-10-14T14:15:00Z","v":631335,"vw":1.490707},{"c":1.51,"h":1.51,"l":1.485,"n":720,"o":1.495,"t":"2026-10-14T14:30:00Z","v":258343,"vw":1.495327},{"c":1.495,"h":1.51,"l":1.48,"n":425,"o":1.505,"t":"2026-10-14T14:45:00Z","v":192825,"vw":1.497088},{"c":1.495,"h":1.5,"l":1.485,"n":232,"o":1.4923,"t":"2026-10-14T15:00:00Z","v":135959,"vw":1.494068},{"c":1.495,"h":1.5,"l":1.49,"n":295,"o":1.495,"t":"2026-10-14T15:15:00Z","v":139481,"vw":1.49477},{"c":1.507,"h":1.51,"l":1.49,"n":270,"o":1.495,"t":"2026-10-14T15:30:00Z","v":140623,"vw":1.500419},{"c":1.485,"h":1.51,"l":1.485,"n":474,"o":1.505,"t":"2026-10-14T15:45:00Z","v":179033,"vw":1.497771},{"c":1.485,"h":1.49,"l":1.475,"n":263,"o":1.48,"t":"2026-10-14T16:00:00Z","v":92087,"vw":1.48106},{"c":1.485,"h":1.49,"l":1.48,"n":297,"o":1.49,"t":"2026-10-14T16:15:00Z","v":95956,"vw":1.484738},{"c":1.495,"h":1.5,"l":1.48,"n":273,"o":1.485,"t":"2026-10-14T16:30:00Z","v":59475,"vw":1.491686},{"c":1.4899,"h":1.5,"l":1.48,"n":254,"o":1.495,"t":"2026-10-14T16:45:00Z","v":64295,"vw":1.489682},{"c":1.49,"h":1.49,"l":1.48,"n":211,"o":1.483,"t":"2026-10-14T17:00:00Z","v":28759,"vw":1.485474},{"c":1.485,"h":1.49,"l":1.48,"n":162,"o":1.485,"t":"2026-10-14T17:15:00Z","v":36593,"vw":1.485582},{"c":1.475,"h":1.485,"l":1.46,"n":464,"o":1.485,"t":"2026-10-14T17:30:00Z","v":233138,"vw":1.472857},{"c":1.475,"h":1.48,"l":1.47,"n":271,"o":1.475,"t":"2026-10-14T17:45:00Z","v":83992,"vw":1.475454},{"c":1.477,"h":1.48,"l":1.47,"n":284,"o":1.48,"t":"2026-10-14T18:00:00Z","v":127952,"vw":1.473229},{"c":1.5777,"h":1.58,"l":1.47,"n":1033,"o":1.475,"t":"2026-10-14T18:15:00Z","v":618103,"vw":1.533695},{"c":1.61,"h":1.61,"l":1.5623,"n":585,"o":1.575,"t":"2026-10-14T18:30:00Z","v":234905,"vw":1.583834},{"c":1.64,"h":1.6496,"l":1.605,"n":650,"o":1.61,"t":"2026-10-14T18:45:00Z","v":244331,"vw":1.631833},{"c":1.625,"h":1.655,"l":1.6201,"n":838,"o":1.64,"t":"2026-10-14T19:00:00Z","v":313161,"vw":1.637809},{"c":1.59,"h":1.62,"l":1.58,"n":509,"o":1.62,"t":"2026-10-14T19:15:00Z","v":224087,"vw":1.596618},{"c":1.6,"h":1.6,"l":1.58,"n":503,"o":1.585,"t":"2026-10-14T19:30:00Z","v":152098,"vw":1.593017},{"c":1.615,"h":1.62,"l":1.59,"n":2089,"o":1.6,"t":"2026-10-14T19:45:00Z","v":604502,"vw":1.607596},{"c":1.64,"h":1.64,"l":1.62,"n":16,"o":1.62,"t":"2026-10-14T20:00:00Z","v":114275,"vw":1.620132},{"c":1.6231,"h":1.6231,"l":1.6231,"n":2,"o":1.6231,"t":"2026-10-14T20:15:00Z","v":1550,"vw":1.6231},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-14T20:30:00Z","v":700,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-14T20:45:00Z","v":1009,"vw":1.62},{"c":1.6023,"h":1.63,"l":1.6023,"n":7,"o":1.63,"t":"2026-10-14T21:15:00Z","v":5110,"vw":1.629143},{"c":1.65,"h":1.65,"l":1.63,"n":2,"o":1.63,"t":"2026-10-14T21:45:00Z","v":3729,"vw":1.63391},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-14T22:15:00Z","v":5751,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-14T22:30:00Z","v":199,"vw":1.61},{"c":1.61,"h":1.64,"l":1.61,"n":5,"o":1.64,"t":"2026-10-14T22:45:00Z","v":1294,"vw":1.633062},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-14T23:00:00Z","v":800,"vw":1.61},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-14T23:15:00Z","v":1000,"vw":1.64},{"c":1.62,"h":1.62,"l":1.6,"n":4,"o":1.6,"t":"2026-10-14T23:45:00Z","v":2101,"vw":1.600952},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-15T08:30:00Z","v":190,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-15T11:00:00Z","v":3310,"vw":1.65},{"c":1.63,"h":1.64,"l":1.63,"n":7,"o":1.64,"t":"2026-10-15T11:15:00Z","v":6730,"vw":1.639702},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-15T12:00:00Z","v":10100,"vw":1.62},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-15T12:30:00Z","v":600,"vw":1.6},{"c":1.58,"h":1.59,"l":1.554,"n":31,"o":1.59,"t":"2026-10-15T13:15:00Z","v":9109,"vw":1.576783},{"c":1.5901,"h":1.6455,"l":1.59,"n":731,"o":1.61,"t":"2026-10-15T13:30:00Z","v":352604,"vw":1.605306},{"c":1.6,"h":1.6,"l":1.58,"n":225,"o":1.5918,"t":"2026-10-15T13:45:00Z","v":79117,"vw":1.590198},{"c":1.606,"h":1.63,"l":1.59,"n":766,"o":1.604,"t":"2026-10-15T14:00:00Z","v":438223,"vw":1.607084},{"c":1.625,"h":1.63,"l":1.605,"n":354,"o":1.605,"t":"2026-10-15T14:15:00Z","v":52669,"vw":1.61679},{"c":1.66,"h":1.66,"l":1.625,"n":666,"o":1.63,"t":"2026-10-15T14:30:00Z","v":125462,"vw":1.648534},{"c":1.66,"h":1.67,"l":1.65,"n":668,"o":1.66,"t":"2026-10-15T14:45:00Z","v":92214,"vw":1.658589},{"c":1.685,"h":1.69,"l":1.655,"n":846,"o":1.66,"t":"2026-10-15T15:00:00Z","v":142723,"vw":1.669805},{"c":1.6799,"h":1.69,"l":1.67,"n":353,"o":1.685,"t":"2026-10-15T15:15:00Z","v":90089,"vw":1.679725},{"c":1.665,"h":1.675,"l":1.66,"n":225,"o":1.675,"t":"2026-10-15T15:30:00Z","v":57660,"vw":1.666019},{"c":1.68,"h":1.68,"l":1.6601,"n":330,"o":1.665,"t":"2026-10-15T15:45:00Z","v":72338,"vw":1.672769},{"c":1.665,"h":1.68,"l":1.665,"n":203,"o":1.678,"t":"2026-10-15T16:00:00Z","v":37990,"vw":1.670198},{"c":1.69,"h":1.69,"l":1.6601,"n":427,"o":1.67,"t":"2026-10-15T16:15:00Z","v":90900,"vw":1.680658},{"c":1.69,"h":1.7,"l":1.6823,"n":489,"o":1.69,"t":"2026-10-15T16:30:00Z","v":117580,"vw":1.691893},{"c":1.675,"h":1.69,"l":1.67,"n":302,"o":1.685,"t":"2026-10-15T16:45:00Z","v":122793,"vw":1.682298},{"c":1.705,"h":1.72,"l":1.675,"n":686,"o":1.675,"t":"2026-10-15T17:00:00Z","v":228133,"vw":1.702297},{"c":1.71,"h":1.71,"l":1.685,"n":684,"o":1.7021,"t":"2026-10-15T17:15:00Z","v":284871,"vw":1.696195},{"c":1.7086,"h":1.71,"l":1.7,"n":394,"o":1.705,"t":"2026-10-15T17:30:00Z","v":59570,"vw":1.706729},{"c":1.72,"h":1.72,"l":1.71,"n":501,"o":1.71,"t":"2026-10-15T17:45:00Z","v":133839,"vw":1.713968},{"c":1.715,"h":1.72,"l":1.71,"n":198,"o":1.72,"t":"2026-10-15T18:00:00Z","v":33118,"vw":1.716688},{"c":1.725,"h":1.73,"l":1.71,"n":612,"o":1.72,"t":"2026-10-15T18:15:00Z","v":182912,"vw":1.720793},{"c":1.725,"h":1.73,"l":1.72,"n":197,"o":1.73,"t":"2026-10-15T18:30:00Z","v":32249,"vw":1.725786},{"c":1.7301,"h":1.735,"l":1.715,"n":457,"o":1.725,"t":"2026-10-15T18:45:00Z","v":124942,"vw":1.723735},{"c":1.735,"h":1.74,"l":1.73,"n":370,"o":1.735,"t":"2026-10-15T19:00:00Z","v":69593,"vw":1.735759},{"c":1.73,"h":1.74,"l":1.73,"n":507,"o":1.735,"t":"2026-10-15T19:15:00Z","v":164914,"vw":1.733516},{"c":1.715,"h":1.74,"l":1.71,"n":839,"o":1.735,"t":"2026-10-15T19:30:00Z","v":110931,"vw":1.724669},{"c":1.705,"h":1.72,"l":1.7,"n":1839,"o":1.715,"t":"2026-10-15T19:45:00Z","v":531123,"vw":1.707362},{"c":1.7,"h":1.71,"l":1.7,"n":19,"o":1.71,"t":"2026-10-15T20:00:00Z","v":223029,"vw":1.709691},{"c":1.67,"h":1.7,"l":1.67,"n":5,"o":1.7,"t":"2026-10-15T20:30:00Z","v":13900,"vw":1.677626},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-15T20:45:00Z","v":200,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-10-15T21:15:00Z","v":249,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T21:30:00Z","v":100,"vw":1.68},{"c":1.7207,"h":1.7223,"l":1.69,"n":3,"o":1.69,"t":"2026-10-15T21:45:00Z","v":2200,"vw":1.718636},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-15T22:00:00Z","v":200,"vw":1.68},{"c":1.7092,"h":1.71,"l":1.7092,"n":2,"o":1.71,"t":"2026-10-15T22:15:00Z","v":1200,"vw":1.709867},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T22:45:00Z","v":200,"vw":1.71},{"c":1.72,"h":1.72,"l":1.72,"n":6,"o":1.72,"t":"2026-10-16T08:00:00Z","v":211,"vw":1.72},{"c":1.7026,"h":1.71,"l":1.7026,"n":2,"o":1.71,"t":"2026-10-16T08:45:00Z","v":600,"vw":1.7063},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-16T11:15:00Z","v":557,"vw":1.67},{"c":1.7062,"h":1.7062,"l":1.6654,"n":2,"o":1.6654,"t":"2026-10-16T11:30:00Z","v":719,"vw":1.677827},{"c":1.7391,"h":1.7391,"l":1.7319,"n":2,"o":1.7319,"t":"2026-10-16T12:00:00Z","v":1369,"vw":1.737159},{"c":1.7,"h":1.72,"l":1.7,"n":5,"o":1.72,"t":"2026-10-16T12:30:00Z","v":1401,"vw":1.705718},{"c":1.7191,"h":1.7191,"l":1.7191,"n":1,"o":1.7191,"t":"2026-10-16T13:00:00Z","v":300,"vw":1.7191},{"c":1.7182,"h":1.7182,"l":1.7182,"n":1,"o":1.7182,"t":"2026-10-16T13:15:00Z","v":100,"vw":1.7182},{"c":1.7,"h":1.72,"l":1.68,"n":430,"o":1.7,"t":"2026-10-16T13:30:00Z","v":211159,"vw":1.702601},{"c":1.71,"h":1.71,"l":1.6721,"n":404,"o":1.71,"t":"2026-10-16T13:45:00Z","v":104059,"vw":1.692116},{"c":1.685,"h":1.72,"l":1.68,"n":471,"o":1.71,"t":"2026-10-16T14:00:00Z","v":99926,"vw":1.704282},{"c":1.665,"h":1.685,"l":1.66,"n":344,"o":1.685,"t":"2026-10-16T14:15:00Z","v":69835,"vw":1.671349},{"c":1.675,"h":1.68,"l":1.66,"n":301,"o":1.665,"t":"2026-10-16T14:30:00Z","v":62240,"vw":1.671777},{"c":1.66,"h":1.69,"l":1.66,"n":748,"o":1.675,"t":"2026-10-16T14:45:00Z","v":158977,"vw":1.676008},{"c":1.67,"h":1.68,"l":1.66,"n":487,"o":1.665,"t":"2026-10-16T15:00:00Z","v":74245,"vw":1.666599},{"c":1.69,"h":1.69,"l":1.66,"n":968,"o":1.6693,"t":"2026-10-16T15:15:00Z","v":263707,"vw":1.676076},{"c":1.66,"h":1.69,"l":1.66,"n":519,"o":1.685,"t":"2026-10-16T15:30:00Z","v":120226,"vw":1.672406},{"c":1.655,"h":1.6686,"l":1.65,"n":439,"o":1.66,"t":"2026-10-16T15:45:00Z","v":97895,"vw":1.658271},{"c":1.665,"h":1.665,"l":1.65,"n":419,"o":1.655,"t":"2026-10-16T16:00:00Z","v":76706,"vw":1.658363},{"c":1.655,"h":1.67,"l":1.65,"n":474,"o":1.67,"t":"2026-10-16T16:15:00Z","v":100723,"vw":1.660559},{"c":1.65,"h":1.66,"l":1.65,"n":357,"o":1.655,"t":"2026-10-16T16:30:00Z","v":66067,"vw":1.655552},{"c":1.65,"h":1.66,"l":1.65,"n":227,"o":1.655,"t":"2026-10-16T16:45:00Z","v":44502,"vw":1.656669},{"c":1.645,"h":1.665,"l":1.645,"n":1060,"o":1.66,"t":"2026-10-16T17:00:00Z","v":300530,"vw":1.656542},{"c":1.615,"h":1.645,"l":1.61,"n":679,"o":1.645,"t":"2026-10-16T17:15:00Z","v":192509,"vw":1.62218},{"c":1.595,"h":1.615,"l":1.595,"n":586,"o":1.61,"t":"2026-10-16T17:30:00Z","v":126429,"vw":1.60528},{"c":1.595,"h":1.5999,"l":1.58,"n":333,"o":1.5999,"t":"2026-10-16T17:45:00Z","v":77412,"vw":1.589161},{"c":1.57,"h":1.6,"l":1.57,"n":371,"o":1.595,"t":"2026-10-16T18:00:00Z","v":90618,"vw":1.584873},{"c":1.57,"h":1.59,"l":1.57,"n":376,"o":1.57,"t":"2026-10-16T18:15:00Z","v":80946,"vw":1.58061},{"c":1.58,"h":1.58,"l":1.56,"n":386,"o":1.57,"t":"2026-10-16T18:30:00Z","v":183717,"vw":1.569178},{"c":1.565,"h":1.575,"l":1.55,"n":356,"o":1.575,"t":"2026-10-16T18:45:00Z","v":110297,"vw":1.559714},{"c":1.555,"h":1.565,"l":1.55,"n":249,"o":1.565,"t":"2026-10-16T19:00:00Z","v":43962,"vw":1.554749},{"c":1.555,"h":1.57,"l":1.555,"n":325,"o":1.555,"t":"2026-10-16T19:15:00Z","v":77104,"vw":1.562825},{"c":1.545,"h":1.56,"l":1.54,"n":639,"o":1.555,"t":"2026-10-16T19:30:00Z","v":164658,"vw":1.550818},{"c":1.555,"h":1.56,"l":1.535,"n":1449,"o":1.54,"t":"2026-10-16T19:45:00Z","v":598858,"vw":1.547646},{"c":1.55,"h":1.56,"l":1.55,"n":15,"o":1.56,"t":"2026-10-16T20:00:00Z","v":111153,"vw":1.559955},{"c":1.5501,"h":1.5501,"l":1.5501,"n":1,"o":1.5501,"t":"2026-10-16T20:15:00Z","v":100,"vw":1.5501},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-16T20:30:00Z","v":300,"vw":1.56},{"c":1.55,"h":1.58,"l":1.55,"n":9,"o":1.58,"t":"2026-10-16T20:45:00Z","v":2336,"vw":1.559932},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-16T21:00:00Z","v":200,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-16T21:45:00Z","v":185,"vw":1.55},{"c":1.58,"h":1.58,"l":1.5796,"n":4,"o":1.5796,"t":"2026-10-16T22:30:00Z","v":5300,"vw":1.579717},{"c":1.57,"h":1.58,"l":1.57,"n":3,"o":1.5791,"t":"2026-10-16T22:45:00Z","v":2100,"vw":1.579095},{"c":1.57,"h":1.58,"l":1.57,"n":6,"o":1.58,"t":"2026-10-16T23:00:00Z","v":51047,"vw":1.579803},{"c":1.58,"h":1.58,"l":1.57,"n":2,"o":1.57,"t":"2026-10-16T23:30:00Z","v":650,"vw":1.572308},{"c":1.5799,"h":1.5799,"l":1.57,"n":4,"o":1.57,"t":"2026-10-16T23:45:00Z","v":4015,"vw":1.575844},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-19T08:00:00Z","v":758,"vw":1.65},{"c":1.5432,"h":1.6,"l":1.5431,"n":4,"o":1.6,"t":"2026-10-19T11:00:00Z","v":822,"vw":1.551846},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T12:15:00Z","v":500,"vw":1.61},{"c":1.57,"h":1.59,"l":1.568,"n":34,"o":1.59,"t":"2026-10-19T12:30:00Z","v":8037,"vw":1.579572},{"c":1.57,"h":1.6,"l":1.56,"n":38,"o":1.6,"t":"2026-10-19T12:45:00Z","v":16332,"vw":1.57802},{"c":1.56,"h":1.5707,"l":1.56,"n":19,"o":1.5701,"t":"2026-10-19T13:00:00Z","v":7922,"vw":1.565861},{"c":1.56,"h":1.5685,"l":1.55,"n":9,"o":1.5685,"t":"2026-10-19T13:15:00Z","v":1930,"vw":1.561842},{"c":1.535,"h":1.5678,"l":1.5301,"n":319,"o":1.54,"t":"2026-10-19T13:30:00Z","v":137009,"vw":1.544165},{"c":1.515,"h":1.535,"l":1.51,"n":249,"o":1.53,"t":"2026-10-19T13:45:00Z","v":148883,"vw":1.519951},{"c":1.505,"h":1.525,"l":1.5,"n":252,"o":1.51,"t":"2026-10-19T14:00:00Z","v":77847,"vw":1.511289},{"c":1.505,"h":1.51,"l":1.48,"n":381,"o":1.505,"t":"2026-10-19T14:15:00Z","v":193711,"vw":1.497483},{"c":1.505,"h":1.51,"l":1.5,"n":257,"o":1.505,"t":"2026-10-19T14:30:00Z","v":78391,"vw":1.504321},{"c":1.505,"h":1.52,"l":1.5,"n":270,"o":1.5027,"t":"2026-10-19T14:45:00Z","v":53325,"vw":1.506568},{"c":1.515,"h":1.515,"l":1.5,"n":327,"o":1.505,"t":"2026-10-19T15:00:00Z","v":71139,"vw":1.505569},{"c":1.5077,"h":1.52,"l":1.5025,"n":227,"o":1.515,"t":"2026-10-19T15:15:00Z","v":62476,"vw":1.509428},{"c":1.5,"h":1.52,"l":1.5,"n":213,"o":1.505,"t":"2026-10-19T15:30:00Z","v":72056,"vw":1.506433},{"c":1.51,"h":1.51,"l":1.5,"n":140,"o":1.505,"t":"2026-10-19T15:45:00Z","v":44654,"vw":1.502621},{"c":1.501,"h":1.51,"l":1.5,"n":229,"o":1.5,"t":"2026-10-19T16:00:00Z","v":57536,"vw":1.502002},{"c":1.505,"h":1.505,"l":1.5,"n":156,"o":1.5,"t":"2026-10-19T16:15:00Z","v":23344,"vw":1.501498},{"c":1.49,"h":1.51,"l":1.49,"n":259,"o":1.5,"t":"2026-10-19T16:30:00Z","v":100452,"vw":1.4974},{"c":1.485,"h":1.4999,"l":1.48,"n":236,"o":1.49,"t":"2026-10-19T16:45:00Z","v":143645,"vw":1.486041},{"c":1.49,"h":1.49,"l":1.48,"n":159,"o":1.485,"t":"2026-10-19T17:00:00Z","v":47380,"vw":1.485244},{"c":1.485,"h":1.49,"l":1.48,"n":165,"o":1.48,"t":"2026-10-19T17:15:00Z","v":50382,"vw":1.482002},{"c":1.485,"h":1.49,"l":1.48,"n":213,"o":1.482,"t":"2026-10-19T17:30:00Z","v":55742,"vw":1.484756},{"c":1.485,"h":1.49,"l":1.48,"n":193,"o":1.485,"t":"2026-10-19T17:45:00Z","v":25252,"vw":1.482415},{"c":1.475,"h":1.485,"l":1.47,"n":300,"o":1.4841,"t":"2026-10-19T18:00:00Z","v":76855,"vw":1.476363},{"c":1.475,"h":1.48,"l":1.47,"n":268,"o":1.475,"t":"2026-10-19T18:15:00Z","v":91223,"vw":1.476187},{"c":1.495,"h":1.5,"l":1.4701,"n":292,"o":1.475,"t":"2026-10-19T18:30:00Z","v":47756,"vw":1.485652},{"c":1.49,"h":1.5,"l":1.49,"n":119,"o":1.495,"t":"2026-10-19T18:45:00Z","v":15203,"vw":1.495012},{"c":1.495,"h":1.5,"l":1.49,"n":165,"o":1.495,"t":"2026-10-19T19:00:00Z","v":32093,"vw":1.496084},{"c":1.505,"h":1.51,"l":1.49,"n":338,"o":1.495,"t":"2026-10-19T19:15:00Z","v":107268,"vw":1.499655},{"c":1.505,"h":1.51,"l":1.495,"n":604,"o":1.505,"t":"2026-10-19T19:30:00Z","v":111551,"vw":1.503031},{"c":1.49,"h":1.51,"l":1.49,"n":1086,"o":1.505,"t":"2026-10-19T19:45:00Z","v":190539,"vw":1.499874},{"c":1.53,"h":1.53,"l":1.495,"n":26,"o":1.495,"t":"2026-10-19T20:00:00Z","v":96941,"vw":1.502536},{"c":1.5215,"h":1.5408,"l":1.5215,"n":13,"o":1.5408,"t":"2026-10-19T20:15:00Z","v":8146,"vw":1.537601},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T20:30:00Z","v":3000,"vw":1.52},{"c":1.49,"h":1.53,"l":1.49,"n":13,"o":1.52,"t":"2026-10-19T21:00:00Z","v":12930,"vw":1.504644},{"c":1.55,"h":1.55,"l":1.48,"n":2,"o":1.48,"t":"2026-10-19T21:15:00Z","v":1100,"vw":1.543636},{"c":1.5,"h":1.5489,"l":1.5,"n":5,"o":1.5489,"t":"2026-10-19T21:30:00Z","v":1949,"vw":1.527857},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-19T21:45:00Z","v":100,"vw":1.5},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-19T22:00:00Z","v":200,"vw":1.51},{"c":1.525,"h":1.525,"l":1.525,"n":1,"o":1.525,"t":"2026-10-19T22:15:00Z","v":285,"vw":1.525},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-19T23:15:00Z","v":103,"vw":1.54},{"c":1.53,"h":1.53,"l":1.5162,"n":3,"o":1.5162,"t":"2026-10-19T23:30:00Z","v":748,"vw":1.520738},{"c":1.5,"h":1.51,"l":1.49,"n":4,"o":1.51,"t":"2026-10-20T08:00:00Z","v":642,"vw":1.495357},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-20T11:15:00Z","v":116,"vw":1.48},{"c":1.4777,"h":1.4777,"l":1.4777,"n":1,"o":1.4777,"t":"2026-10-20T11:30:00Z","v":1784,"vw":1.4777},{"c":1.47,"h":1.5,"l":1.47,"n":3,"o":1.5,"t":"2026-10-20T11:45:00Z","v":400,"vw":1.4925},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-20T12:15:00Z","v":1500,"vw":1.47},{"c":1.48,"h":1.49,"l":1.47,"n":8,"o":1.49,"t":"2026-10-20T12:30:00Z","v":7254,"vw":1.484124},{"c":1.47,"h":1.51,"l":1.47,"n":7,"o":1.48,"t":"2026-10-20T12:45:00Z","v":6695,"vw":1.484243},{"c":1.4935,"h":1.5,"l":1.48,"n":6,"o":1.485,"t":"2026-10-20T13:00:00Z","v":4535,"vw":1.492872},{"c":1.46,"h":1.5,"l":1.46,"n":43,"o":1.4906,"t":"2026-10-20T13:15:00Z","v":33149,"vw":1.48957},{"c":1.48,"h":1.49,"l":1.46,"n":336,"o":1.47,"t":"2026-10-20T13:30:00Z","v":174003,"vw":1.472959},{"c":1.49,"h":1.51,"l":1.48,"n":285,"o":1.485,"t":"2026-10-20T13:45:00Z","v":127225,"vw":1.494908},{"c":1.4661,"h":1.5,"l":1.46,"n":376,"o":1.4919,"t":"2026-10-20T14:00:00Z","v":144319,"vw":1.478943},{"c":1.495,"h":1.495,"l":1.46,"n":360,"o":1.47,"t":"2026-10-20T14:15:00Z","v":110117,"vw":1.478808},{"c":1.485,"h":1.505,"l":1.465,"n":729,"o":1.495,"t":"2026-10-20T14:30:00Z","v":285652,"vw":1.484892},{"c":1.495,"h":1.51,"l":1.47,"n":1021,"o":1.485,"t":"2026-10-20T14:45:00Z","v":317281,"vw":1.493471},{"c":1.49,"h":1.506,"l":1.49,"n":696,"o":1.495,"t":"2026-10-20T15:00:00Z","v":150581,"vw":1.497716},{"c":1.495,"h":1.5,"l":1.485,"n":324,"o":1.49,"t":"2026-10-20T15:15:00Z","v":81616,"vw":1.493816},{"c":1.485,"h":1.4999,"l":1.485,"n":337,"o":1.495,"t":"2026-10-20T15:30:00Z","v":59636,"vw":1.490979},{"c":1.49,"h":1.5,"l":1.49,"n":334,"o":1.49,"t":"2026-10-20T15:45:00Z","v":63236,"vw":1.493079},{"c":1.475,"h":1.49,"l":1.47,"n":364,"o":1.49,"t":"2026-10-20T16:00:00Z","v":85617,"vw":1.481059},{"c":1.47,"h":1.48,"l":1.47,"n":200,"o":1.475,"t":"2026-10-20T16:15:00Z","v":36269,"vw":1.47303},{"c":1.485,"h":1.485,"l":1.47,"n":293,"o":1.475,"t":"2026-10-20T16:30:00Z","v":30736,"vw":1.478597},{"c":1.475,"h":1.49,"l":1.47,"n":263,"o":1.48,"t":"2026-10-20T16:45:00Z","v":51969,"vw":1.479866},{"c":1.4779,"h":1.48,"l":1.47,"n":232,"o":1.475,"t":"2026-10-20T17:00:00Z","v":32673,"vw":1.474951},{"c":1.475,"h":1.48,"l":1.47,"n":214,"o":1.475,"t":"2026-10-20T17:15:00Z","v":38038,"vw":1.477228},{"c":1.475,"h":1.485,"l":1.47,"n":353,"o":1.475,"t":"2026-10-20T17:30:00Z","v":171695,"vw":1.478517},{"c":1.47,"h":1.48,"l":1.47,"n":339,"o":1.47,"t":"2026-10-20T17:45:00Z","v":55936,"vw":1.473159},{"c":1.485,"h":1.49,"l":1.47,"n":413,"o":1.47,"t":"2026-10-20T18:00:00Z","v":93149,"vw":1.478321},{"c":1.485,"h":1.49,"l":1.47,"n":290,"o":1.4818,"t":"2026-10-20T18:15:00Z","v":59381,"vw":1.480443},{"c":1.47,"h":1.48,"l":1.47,"n":198,"o":1.48,"t":"2026-10-20T18:30:00Z","v":40740,"vw":1.475119},{"c":1.475,"h":1.48,"l":1.47,"n":316,"o":1.47,"t":"2026-10-20T18:45:00Z","v":44210,"vw":1.476612},{"c":1.48,"h":1.49,"l":1.475,"n":269,"o":1.48,"t":"2026-10-20T19:00:00Z","v":58218,"vw":1.483379},{"c":1.49,"h":1.495,"l":1.48,"n":317,"o":1.481,"t":"2026-10-20T19:15:00Z","v":85898,"vw":1.487572},{"c":1.495,"h":1.5,"l":1.49,"n":406,"o":1.4901,"t":"2026-10-20T19:30:00Z","v":85010,"vw":1.494114},{"c":1.515,"h":1.535,"l":1.495,"n":2164,"o":1.4995,"t":"2026-10-20T19:45:00Z","v":700495,"vw":1.523143},{"c":1.4949,"h":1.52,"l":1.4949,"n":27,"o":1.52,"t":"2026-10-20T20:00:00Z","v":257346,"vw":1.519976},{"c":1.5148,"h":1.52,"l":1.5148,"n":3,"o":1.52,"t":"2026-10-20T20:15:00Z","v":322,"vw":1.5174},{"c":1.5,"h":1.52,"l":1.5,"n":2,"o":1.52,"t":"2026-10-20T20:30:00Z","v":301,"vw":1.506711},{"c":1.51,"h":1.51,"l":1.5,"n":5,"o":1.5,"t":"2026-10-20T20:45:00Z","v":1700,"vw":1.508823},{"c":1.5,"h":1.5099,"l":1.4943,"n":10,"o":1.5,"t":"2026-10-20T21:00:00Z","v":11541,"vw":1.499501},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-20T21:45:00Z","v":2000,"vw":1.5},{"c":1.5131,"h":1.5297,"l":1.5085,"n":12,"o":1.5085,"t":"2026-10-20T22:00:00Z","v":6220,"vw":1.520761},{"c":1.5276,"h":1.53,"l":1.5254,"n":3,"o":1.5254,"t":"2026-10-20T22:30:00Z","v":401,"vw":1.527644},{"c":1.5282,"h":1.5282,"l":1.5282,"n":1,"o":1.5282,"t":"2026-10-20T22:45:00Z","v":778,"vw":1.5282},{"c":1.5295,"h":1.5295,"l":1.5294,"n":2,"o":1.5294,"t":"2026-10-20T23:00:00Z","v":9050,"vw":1.529477},{"c":1.54,"h":1.58,"l":1.53,"n":23,"o":1.53,"t":"2026-10-20T23:45:00Z","v":22222,"vw":1.538851},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-21T08:00:00Z","v":1000,"vw":1.52},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-10-21T09:15:00Z","v":661,"vw":1.57},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T10:00:00Z","v":230,"vw":1.6},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-21T11:00:00Z","v":105,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-21T11:45:00Z","v":4000,"vw":1.58},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-10-21T12:45:00Z","v":3295,"vw":1.55},{"c":1.485,"h":1.58,"l":1.47,"n":661,"o":1.58,"t":"2026-10-21T13:30:00Z","v":249468,"vw":1.51137},{"c":1.475,"h":1.5,"l":1.47,"n":268,"o":1.49,"t":"2026-10-21T13:45:00Z","v":132738,"vw":1.486187},{"c":1.46,"h":1.48,"l":1.45,"n":532,"o":1.475,"t":"2026-10-21T14:00:00Z","v":144277,"vw":1.460734},{"c":1.45,"h":1.46,"l":1.45,"n":293,"o":1.4583,"t":"2026-10-21T14:15:00Z","v":94263,"vw":1.457409},{"c":1.435,"h":1.455,"l":1.43,"n":603,"o":1.45,"t":"2026-10-21T14:30:00Z","v":247400,"vw":1.442958},{"c":1.43,"h":1.44,"l":1.425,"n":498,"o":1.435,"t":"2026-10-21T14:45:00Z","v":154714,"vw":1.43266},{"c":1.435,"h":1.44,"l":1.43,"n":336,"o":1.43,"t":"2026-10-21T15:00:00Z","v":76162,"vw":1.433682},{"c":1.435,"h":1.44,"l":1.43,"n":350,"o":1.43,"t":"2026-10-21T15:15:00Z","v":50900,"vw":1.434031},{"c":1.43,"h":1.4383,"l":1.425,"n":308,"o":1.43,"t":"2026-10-21T15:30:00Z","v":72839,"vw":1.431876},{"c":1.435,"h":1.44,"l":1.43,"n":183,"o":1.43,"t":"2026-10-21T15:45:00Z","v":36615,"vw":1.431839},{"c":1.425,"h":1.44,"l":1.42,"n":329,"o":1.43,"t":"2026-10-21T16:00:00Z","v":93314,"vw":1.429547},{"c":1.42,"h":1.43,"l":1.415,"n":412,"o":1.425,"t":"2026-10-21T16:15:00Z","v":117757,"vw":1.42285},{"c":1.4302,"h":1.45,"l":1.41,"n":547,"o":1.425,"t":"2026-10-21T16:30:00Z","v":173430,"vw":1.426728},{"c":1.42,"h":1.4394,"l":1.42,"n":256,"o":1.43,"t":"2026-10-21T16:45:00Z","v":60228,"vw":1.426399},{"c":1.42,"h":1.4399,"l":1.42,"n":389,"o":1.42,"t":"2026-10-21T17:00:00Z","v":89646,"vw":1.429865},{"c":1.42,"h":1.43,"l":1.42,"n":201,"o":1.42,"t":"2026-10-21T17:15:00Z","v":55976,"vw":1.421647},{"c":1.445,"h":1.445,"l":1.42,"n":433,"o":1.42,"t":"2026-10-21T17:30:00Z","v":107357,"vw":1.429427},{"c":1.435,"h":1.445,"l":1.4301,"n":297,"o":1.4423,"t":"2026-10-21T17:45:00Z","v":86488,"vw":1.438932},{"c":1.445,"h":1.45,"l":1.43,"n":273,"o":1.435,"t":"2026-10-21T18:00:00Z","v":62615,"vw":1.439069},{"c":1.435,"h":1.45,"l":1.43,"n":221,"o":1.448,"t":"2026-10-21T18:15:00Z","v":75201,"vw":1.439597},{"c":1.43,"h":1.44,"l":1.43,"n":214,"o":1.435,"t":"2026-10-21T18:30:00Z","v":46060,"vw":1.433659},{"c":1.405,"h":1.44,"l":1.4,"n":599,"o":1.435,"t":"2026-10-21T18:45:00Z","v":166730,"vw":1.419621},{"c":1.4,"h":1.415,"l":1.39,"n":472,"o":1.405,"t":"2026-10-21T19:00:00Z","v":171807,"vw":1.40478},{"c":1.405,"h":1.42,"l":1.4,"n":436,"o":1.405,"t":"2026-10-21T19:15:00Z","v":109090,"vw":1.408632},{"c":1.385,"h":1.405,"l":1.375,"n":1186,"o":1.4,"t":"2026-10-21T19:30:00Z","v":565390,"vw":1.392526},{"c":1.405,"h":1.41,"l":1.375,"n":2344,"o":1.38,"t":"2026-10-21T19:45:00Z","v":892894,"vw":1.391177},{"c":1.4031,"h":1.44,"l":1.4,"n":36,"o":1.4,"t":"2026-10-21T20:00:00Z","v":265194,"vw":1.400864},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.405,"l":1.4,"n":3,"o":1.405,"t":"2026-10-21T21:00:00Z","v":2083,"vw":1.402883},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-21T21:45:00Z","v":100,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-21T22:30:00Z","v":115,"vw":1.42},{"c":1.4091,"h":1.4091,"l":1.4091,"n":1,"o":1.4091,"t":"2026-10-21T23:15:00Z","v":500,"vw":1.4091},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-21T23:45:00Z","v":357,"vw":1.41},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-22T09:15:00Z","v":331,"vw":1.46},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-22T10:30:00Z","v":318,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":9,"o":1.39,"t":"2026-10-22T11:00:00Z","v":1321,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T11:15:00Z","v":150,"vw":1.39},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T11:30:00Z","v":100,"vw":1.41},{"c":1.4095,"h":1.4095,"l":1.4078,"n":3,"o":1.4093,"t":"2026-10-22T12:30:00Z","v":1150,"vw":1.409074},{"c":1.3908,"h":1.3908,"l":1.3908,"n":1,"o":1.3908,"t":"2026-10-22T12:45:00Z","v":654,"vw":1.3908},{"c":1.4,"h":1.4,"l":1.39,"n":6,"o":1.4,"t":"2026-10-22T13:00:00Z","v":2855,"vw":1.399629},{"c":1.38,"h":1.39,"l":1.38,"n":4,"o":1.39,"t":"2026-10-22T13:15:00Z","v":320,"vw":1.386667},{"c":1.4523,"h":1.466,"l":1.38,"n":572,"o":1.38,"t":"2026-10-22T13:30:00Z","v":227422,"vw":1.432806},{"c":1.456,"h":1.47,"l":1.445,"n":548,"o":1.455,"t":"2026-10-22T13:45:00Z","v":179512,"vw":1.458064},{"c":1.48,"h":1.49,"l":1.46,"n":417,"o":1.46,"t":"2026-10-22T14:00:00Z","v":130865,"vw":1.477626},{"c":1.475,"h":1.49,"l":1.47,"n":238,"o":1.48,"t":"2026-10-22T14:15:00Z","v":36118,"vw":1.481693},{"c":1.485,"h":1.49,"l":1.46,"n":326,"o":1.47,"t":"2026-10-22T14:30:00Z","v":99012,"vw":1.477902},{"c":1.485,"h":1.49,"l":1.48,"n":167,"o":1.482,"t":"2026-10-22T14:45:00Z","v":49228,"vw":1.486889},{"c":1.475,"h":1.49,"l":1.465,"n":385,"o":1.485,"t":"2026-10-22T15:00:00Z","v":80141,"vw":1.476641},{"c":1.505,"h":1.515,"l":1.4707,"n":641,"o":1.475,"t":"2026-10-22T15:15:00Z","v":160657,"vw":1.496483},{"c":1.4901,"h":1.505,"l":1.49,"n":184,"o":1.505,"t":"2026-10-22T15:30:00Z","v":56616,"vw":1.496902},{"c":1.51,"h":1.51,"l":1.495,"n":452,"o":1.495,"t":"2026-10-22T15:45:00Z","v":101473,"vw":1.504063},{"c":1.525,"h":1.55,"l":1.5,"n":1223,"o":1.505,"t":"2026-10-22T16:00:00Z","v":534698,"vw":1.533094},{"c":1.525,"h":1.53,"l":1.52,"n":153,"o":1.5201,"t":"2026-10-22T16:15:00Z","v":40357,"vw":1.523246},{"c":1.485,"h":1.52,"l":1.48,"n":270,"o":1.52,"t":"2026-10-22T16:30:00Z","v":49512,"vw":1.501879},{"c":1.485,"h":1.49,"l":1.48,"n":143,"o":1.485,"t":"2026-10-22T16:45:00Z","v":31788,"vw":1.48598},{"c":1.495,"h":1.5,"l":1.48,"n":339,"o":1.485,"t":"2026-10-22T17:00:00Z","v":129725,"vw":1.487498},{"c":1.495,"h":1.5,"l":1.4901,"n":302,"o":1.5,"t":"2026-10-22T17:15:00Z","v":120962,"vw":1.495124},{"c":1.495,"h":1.5,"l":1.49,"n":144,"o":1.49,"t":"2026-10-22T17:30:00Z","v":12213,"vw":1.495559},{"c":1.5,"h":1.5,"l":1.49,"n":47,"o":1.5,"t":"2026-10-22T17:45:00Z","v":8992,"vw":1.497214},{"c":1.47,"h":1.495,"l":1.465,"n":344,"o":1.495,"t":"2026-10-22T18:00:00Z","v":65937,"vw":1.480247},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-22T18:15:00Z","v":100,"vw":1.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.06050281733124611,"strike":2.394971826687539,"iv":1.5650891616642222,"gamma":0.42324521225403333,"theta":-0.003092354315215558,"vega":0.0011519047585648123,"rho":0.0001850247000152173,"breakevenPct":66.47285722161253},{"delta":0.25,"premium":0.0788054969738568,"strike":2.211945030261432,"iv":1.5346493277141657,"gamma":0.4886088766404868,"theta":-0.003420271685365902,"vega":0.0013132093190074386,"rho":0.00022925821048080128,"breakevenPct":55.30512049052804},{"delta":0.3,"premium":0.0971081766164675,"strike":2.028918233835325,"iv":1.504209493764109,"gamma":0.5539725410269403,"theta":-0.0037481890555162455,"vega":0.001474513879450065,"rho":0.0002734917209463852,"breakevenPct":44.13738375944355},{"delta":0.35,"premium":0.11699636657246669,"strike":1.9150181671376665,"iv":1.4594245458215584,"gamma":0.5961511909568026,"theta":-0.0037660072668550667,"vega":0.0015169963665724667,"rho":0.0003162846375033138,"breakevenPct":37.763697200687},{"delta":0.4,"premium":0.13718207509083571,"strike":1.8140896245458216,"iv":1.4119477593863545,"gamma":0.6339792087202262,"theta":-0.0037256358498183287,"vega":0.0015371820750908357,"rho":0.00035880722883747804,"breakevenPct":32.289606755027606},{"delta":0.45,"premium":0.1573677836092047,"strike":1.7131610819539764,"iv":1.3644709729511506,"gamma":0.6718072264836497,"theta":-0.0036852644327815907,"vega":0.0015573677836092047,"rho":0.00040132982017164226,"breakevenPct":26.815516309368213},{"delta":0.5,"premium":0.1775534921275737,"strike":1.6122325393621315,"iv":1.3169941865159467,"gamma":0.7096352442470731,"theta":-0.0036448930157448526,"vega":0.0015775534921275737,"rho":0.00044385241150580654,"breakevenPct":21.341425863708825},{"delta":0.55,"premium":0.1977392006459427,"strike":1.5113039967702866,"iv":1.2695174000807428,"gamma":0.7474632620104966,"theta":-0.0036045215987081146,"vega":0.0015977392006459427,"rho":0.00048637500283997076,"breakevenPct":15.867335418049432},{"delta":0.6,"premium":0.2594307995484204,"strike":1.4207589339354394,"iv":1.3805680517190393,"gamma":0.6796835124696449,"theta":-0.0036031179629244575,"vega":0.001509823011921491,"rho":0.0004964092479704967,"breakevenPct":13.911168371787099},{"delta":0.65,"premium":0.32635737561646144,"strike":1.3315234991780514,"iv":1.5116131550062457,"gamma":0.5985838643498754,"theta":-0.003606629182433981,"vega":0.0014082723496709173,"rho":0.0005023458638501134,"breakevenPct":12.398703375899167},{"delta":0.7,"premium":0.39328395168450236,"strike":1.2422880644206635,"iv":1.642658258293452,"gamma":0.5174842162301062,"theta":-0.0036101404019435054,"vega":0.001306721687420344,"rho":0.0005082824797297301,"breakevenPct":10.886238380011235},{"delta":0.75,"premium":0.4602105277525434,"strike":1.1530526296632755,"iv":1.7737033615806586,"gamma":0.43638456811033677,"theta":-0.0036136516214530295,"vega":0.0012051710251697705,"rho":0.0005142190956093467,"breakevenPct":9.373773384123304},{"delta":0.8,"premium":0.5271371038205844,"strike":1.0638171949058874,"iv":1.904748464867865,"gamma":0.3552849199905674,"theta":-0.0036171628409625537,"vega":0.001103620362919197,"rho":0.0005201557114889633,"breakevenPct":7.86130838823537},{"delta":0.85,"premium":0.632688105800912,"strike":0.9359021046656534,"iv":2.1750634709344805,"gamma":0.2690436693788858,"theta":-0.003496732807544314,"vega":0.0009566413158697904,"rho":0.0004952316052564807,"breakevenPct":6.345099014682385},{"delta":0.9,"premium":0.8352128766563842,"strike":0.7108745814929063,"iv":2.7950413404457075,"gamma":0.16989347423477633,"theta":-0.0030651253227690703,"vega":0.0006956059020576137,"rho":0.00039282594524725175,"breakevenPct":4.819488688087489}],"put":[{"delta":0.45,"premium":0.2539509082500747,"strike":1.5289509082500747,"iv":1.3438775126011875,"gamma":0.7171065810769941,"theta":-0.003734442257667019,"vega":0.0016020109413197013,"rho":-0.0007378264467251014,"breakevenPct":13.559322033898317},{"delta":0.5,"premium":0.44695696325057244,"strike":1.7219569632505722,"iv":1.6857275966091043,"gamma":0.6004837882569545,"theta":-0.004630723975447146,"vega":0.0016154172167843765,"rho":-0.0009508166327591426,"breakevenPct":13.559322033898317},{"delta":0.55,"premium":0.6399630182510704,"strike":1.9149630182510702,"iv":2.0275776806170214,"gamma":0.48386099543691485,"theta":-0.005527005693227274,"vega":0.0016288234922490516,"rho":-0.0011638068187931842,"breakevenPct":13.559322033898317},{"delta":0.6,"premium":5.330385964323277,"strike":6.503044054004982,"iv":4.901548191541101,"gamma":0.215806837972619,"theta":-0.013482110447798562,"vega":0.001608029539339776,"rho":-0.00495552172775405,"breakevenPct":20.497756631748803},{"delta":0.65,"premium":3.95716119606199,"strike":5.199193457751914,"iv":4.394716652288697,"gamma":0.2029763649550208,"theta":-0.011114328821208719,"vega":0.0015420222494923188,"rho":-0.003932087469457948,"breakevenPct":15.794422936276378},{"delta":0.7,"premium":1.6520029653953117,"strike":2.982309973381009,"iv":2.736709106757775,"gamma":0.30031803349795133,"theta":-0.0065021489000996495,"vega":0.001431808762724752,"rho":-0.002149421253581409,"breakevenPct":9.809694373851038},{"delta":0.75,"premium":1.5247202518374385,"strike":2.8844001937211066,"iv":2.3952957942865245,"gamma":0.28977616733100564,"theta":-0.005288839628580981,"vega":0.0012334532015445792,"rho":-0.0021065290599178816,"breakevenPct":7.818309024836072},{"delta":0.8,"premium":1.3974375382795654,"strike":2.786490414061204,"iv":2.0538824818152746,"gamma":0.2792343011640599,"theta":-0.004075530357062312,"vega":0.0010350976403644065,"rho":-0.002063636866254355,"breakevenPct":5.826923675821107},{"delta":0.85,"premium":1.2701548247216927,"strike":2.688580634401302,"iv":1.7124691693440248,"gamma":0.26869243499711426,"theta":-0.002862221085543646,"vega":0.0008367420791842344,"rho":-0.0020207446725908278,"breakevenPct":3.835538326806147},{"delta":0.9,"premium":1.1428721111638196,"strike":2.5906708547413997,"iv":1.3710558568727744,"gamma":0.25815056883016857,"theta":-0.001648911814024977,"vega":0.0006383865180040617,"rho":-0.001977852478927301,"breakevenPct":1.8441529777911825}]},"raw":{"call":[{"delta":0.2,"premium":0.06050281733124611,"strike":2.394971826687539,"iv":1.5650891616642222,"gamma":0.42324521225403333,"theta":-0.003092354315215558,"vega":0.0011519047585648123,"rho":0.0001850247000152173,"breakevenPct":66.47285722161253},{"delta":0.25,"premium":0.0788054969738568,"strike":2.211945030261432,"iv":1.5346493277141657,"gamma":0.4886088766404868,"theta":-0.003420271685365902,"vega":0.0013132093190074386,"rho":0.00022925821048080128,"breakevenPct":55.30512049052804},{"delta":0.3,"premium":0.0971081766164675,"strike":2.028918233835325,"iv":1.504209493764109,"gamma":0.5539725410269403,"theta":-0.0037481890555162455,"vega":0.001474513879450065,"rho":0.0002734917209463852,"breakevenPct":44.13738375944355},{"delta":0.35,"premium":0.11699636657246669,"strike":1.9150181671376665,"iv":1.4594245458215584,"gamma":0.5961511909568026,"theta":-0.0037660072668550667,"vega":0.0015169963665724667,"rho":0.0003162846375033138,"breakevenPct":37.763697200687},{"delta":0.4,"premium":0.13718207509083571,"strike":1.8140896245458216,"iv":1.4119477593863545,"gamma":0.6339792087202262,"theta":-0.0037256358498183287,"vega":0.0015371820750908357,"rho":0.00035880722883747804,"breakevenPct":32.289606755027606},{"delta":0.45,"premium":0.1573677836092047,"strike":1.7131610819539764,"iv":1.3644709729511506,"gamma":0.6718072264836497,"theta":-0.0036852644327815907,"vega":0.0015573677836092047,"rho":0.00040132982017164226,"breakevenPct":26.815516309368213},{"delta":0.5,"premium":0.1775534921275737,"strike":1.6122325393621315,"iv":1.3169941865159467,"gamma":0.7096352442470731,"theta":-0.0036448930157448526,"vega":0.0015775534921275737,"rho":0.00044385241150580654,"breakevenPct":21.341425863708825},{"delta":0.55,"premium":0.1977392006459427,"strike":1.5113039967702866,"iv":1.2695174000807428,"gamma":0.7474632620104966,"theta":-0.0036045215987081146,"vega":0.0015977392006459427,"rho":0.00048637500283997076,"breakevenPct":15.867335418049432},{"delta":0.6,"premium":0.2594307995484204,"strike":1.4207589339354394,"iv":1.3805680517190393,"gamma":0.6796835124696449,"theta":-0.0036031179629244575,"vega":0.001509823011921491,"rho":0.0004964092479704967,"breakevenPct":13.911168371787099},{"delta":0.65,"premium":0.32635737561646144,"strike":1.3315234991780514,"iv":1.5116131550062457,"gamma":0.5985838643498754,"theta":-0.003606629182433981,"vega":0.0014082723496709173,"rho":0.0005023458638501134,"breakevenPct":12.398703375899167},{"delta":0.7,"premium":0.39328395168450236,"strike":1.2422880644206635,"iv":1.642658258293452,"gamma":0.5174842162301062,"theta":-0.0036101404019435054,"vega":0.001306721687420344,"rho":0.0005082824797297301,"breakevenPct":10.886238380011235},{"delta":0.75,"premium":0.4602105277525434,"strike":1.1530526296632755,"iv":1.7737033615806586,"gamma":0.43638456811033677,"theta":-0.0036136516214530295,"vega":0.0012051710251697705,"rho":0.0005142190956093467,"breakevenPct":9.373773384123304},{"delta":0.8,"premium":0.5271371038205844,"strike":1.0638171949058874,"iv":1.904748464867865,"gamma":0.3552849199905674,"theta":-0.0036171628409625537,"vega":0.001103620362919197,"rho":0.0005201557114889633,"breakevenPct":7.86130838823537},{"delta":0.85,"premium":0.632688105800912,"strike":0.9359021046656534,"iv":2.1750634709344805,"gamma":0.2690436693788858,"theta":-0.003496732807544314,"vega":0.0009566413158697904,"rho":0.0004952316052564807,"breakevenPct":6.345099014682385},{"delta":0.9,"premium":0.8352128766563842,"strike":0.7108745814929063,"iv":2.7950413404457075,"gamma":0.16989347423477633,"theta":-0.0030651253227690703,"vega":0.0006956059020576137,"rho":0.00039282594524725175,"breakevenPct":4.819488688087489}],"put":[{"delta":0.45,"premium":0.2539509082500747,"strike":1.5289509082500747,"iv":1.3438775126011875,"gamma":0.7171065810769941,"theta":-0.003734442257667019,"vega":0.0016020109413197013,"rho":-0.0007378264467251014,"breakevenPct":13.559322033898317},{"delta":0.5,"premium":0.44695696325057244,"strike":1.7219569632505722,"iv":1.6857275966091043,"gamma":0.6004837882569545,"theta":-0.004630723975447146,"vega":0.0016154172167843765,"rho":-0.0009508166327591426,"breakevenPct":13.559322033898317},{"delta":0.55,"premium":0.6399630182510704,"strike":1.9149630182510702,"iv":2.0275776806170214,"gamma":0.48386099543691485,"theta":-0.005527005693227274,"vega":0.0016288234922490516,"rho":-0.0011638068187931842,"breakevenPct":13.559322033898317},{"delta":0.6,"premium":5.330385964323277,"strike":6.503044054004982,"iv":4.901548191541101,"gamma":0.215806837972619,"theta":-0.013482110447798562,"vega":0.001608029539339776,"rho":-0.00495552172775405,"breakevenPct":20.497756631748803},{"delta":0.65,"premium":3.95716119606199,"strike":5.199193457751914,"iv":4.394716652288697,"gamma":0.2029763649550208,"theta":-0.011114328821208719,"vega":0.0015420222494923188,"rho":-0.003932087469457948,"breakevenPct":15.794422936276378},{"delta":0.7,"premium":1.6520029653953117,"strike":2.982309973381009,"iv":2.736709106757775,"gamma":0.30031803349795133,"theta":-0.0065021489000996495,"vega":0.001431808762724752,"rho":-0.002149421253581409,"breakevenPct":9.809694373851038},{"delta":0.75,"premium":1.5247202518374385,"strike":2.8844001937211066,"iv":2.3952957942865245,"gamma":0.28977616733100564,"theta":-0.005288839628580981,"vega":0.0012334532015445792,"rho":-0.0021065290599178816,"breakevenPct":7.818309024836072},{"delta":0.8,"premium":1.3974375382795654,"strike":2.786490414061204,"iv":2.0538824818152746,"gamma":0.2792343011640599,"theta":-0.004075530357062312,"vega":0.0010350976403644065,"rho":-0.002063636866254355,"breakevenPct":5.826923675821107},{"delta":0.85,"premium":1.2701548247216927,"strike":2.688580634401302,"iv":1.7124691693440248,"gamma":0.26869243499711426,"theta":-0.002862221085543646,"vega":0.0008367420791842344,"rho":-0.0020207446725908278,"breakevenPct":3.835538326806147},{"delta":0.9,"premium":1.1428721111638196,"strike":2.5906708547413997,"iv":1.3710558568727744,"gamma":0.25815056883016857,"theta":-0.001648911814024977,"vega":0.0006383865180040617,"rho":-0.001977852478927301,"breakevenPct":1.8441529777911825}]}},"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"}}