{"symbol":"RZLV","url":"https://intraalpha.com/companies/RZLV","capturedAt":"2026-10-21T17:49:05.617Z","state":"partial","quote":{"symbol":"RZLV","last_price":1.595,"prev_close":1.57,"regular_close":1.59,"change":0.025,"change_pct":1.5924,"regular_change":0.02,"regular_change_pct":1.2739,"extended_change":0.005,"extended_change_pct":0.3145,"bid":1.59,"ask":1.6,"bid_size":33500,"ask_size":12500,"volume":6109670,"vwap":1.616749,"open":1.61,"high":1.66,"low":1.57,"close":1.59,"trade_count":14185,"last_trade_at":"2026-10-21T17:49:02.096830539Z","last_quote_at":"2026-10-21T17:48:49.293520984Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.522516319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:26.935Z","bars":[{"c":1.83,"h":1.85,"l":1.83,"n":141,"o":1.84,"t":"2026-10-14T08:00:00Z","v":25120,"vw":1.833013},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-14T08:05:00Z","v":285,"vw":1.83},{"c":1.8397,"h":1.8397,"l":1.8397,"n":1,"o":1.8397,"t":"2026-10-14T08:10:00Z","v":500,"vw":1.8397},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-14T08:15:00Z","v":100,"vw":1.83},{"c":1.8301,"h":1.8301,"l":1.83,"n":12,"o":1.8301,"t":"2026-10-14T08:20:00Z","v":24182,"vw":1.830097},{"c":1.8397,"h":1.8397,"l":1.8397,"n":15,"o":1.8397,"t":"2026-10-14T08:25:00Z","v":1014,"vw":1.8397},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-14T08:30:00Z","v":1194,"vw":1.83},{"c":1.8304,"h":1.8304,"l":1.83,"n":5,"o":1.83,"t":"2026-10-14T08:35:00Z","v":594,"vw":1.830269},{"c":1.8395,"h":1.8395,"l":1.8395,"n":3,"o":1.8395,"t":"2026-10-14T08:50:00Z","v":483,"vw":1.8395},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-14T09:00:00Z","v":153,"vw":1.835},{"c":1.8399,"h":1.8399,"l":1.8399,"n":1,"o":1.8399,"t":"2026-10-14T09:05:00Z","v":1131,"vw":1.8399},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-14T09:10:00Z","v":5898,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-14T09:30:00Z","v":699,"vw":1.83},{"c":1.8303,"h":1.8303,"l":1.8303,"n":1,"o":1.8303,"t":"2026-10-14T09:45:00Z","v":2021,"vw":1.8303},{"c":1.8395,"h":1.8395,"l":1.8395,"n":2,"o":1.8395,"t":"2026-10-14T10:10:00Z","v":199,"vw":1.8395},{"c":1.84,"h":1.84,"l":1.83,"n":6,"o":1.83,"t":"2026-10-14T10:20:00Z","v":1764,"vw":1.837278},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-14T10:25:00Z","v":1000,"vw":1.84},{"c":1.8395,"h":1.8396,"l":1.8395,"n":2,"o":1.8396,"t":"2026-10-14T10:30:00Z","v":300,"vw":1.839533},{"c":1.83,"h":1.8395,"l":1.83,"n":3,"o":1.8395,"t":"2026-10-14T10:35:00Z","v":665,"vw":1.834285},{"c":1.8395,"h":1.8395,"l":1.8395,"n":2,"o":1.8395,"t":"2026-10-14T10:40:00Z","v":279,"vw":1.8395},{"c":1.83,"h":1.8396,"l":1.83,"n":3,"o":1.8396,"t":"2026-10-14T10:45:00Z","v":1110,"vw":1.833546},{"c":1.83,"h":1.83,"l":1.83,"n":10,"o":1.83,"t":"2026-10-14T10:50:00Z","v":600,"vw":1.83},{"c":1.82,"h":1.84,"l":1.82,"n":28,"o":1.8398,"t":"2026-10-14T11:00:00Z","v":18159,"vw":1.832898},{"c":1.82,"h":1.82,"l":1.82,"n":8,"o":1.82,"t":"2026-10-14T11:05:00Z","v":1584,"vw":1.82},{"c":1.82,"h":1.8201,"l":1.82,"n":3,"o":1.82,"t":"2026-10-14T11:10:00Z","v":22500,"vw":1.820089},{"c":1.8215,"h":1.8215,"l":1.82,"n":8,"o":1.82,"t":"2026-10-14T11:15:00Z","v":6526,"vw":1.820033},{"c":1.8217,"h":1.8217,"l":1.8217,"n":4,"o":1.8217,"t":"2026-10-14T11:25:00Z","v":5082,"vw":1.8217},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-10-14T11:30:00Z","v":417,"vw":1.82},{"c":1.82,"h":1.825,"l":1.82,"n":3,"o":1.825,"t":"2026-10-14T11:35:00Z","v":2650,"vw":1.820192},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-14T11:40:00Z","v":170,"vw":1.82},{"c":1.82,"h":1.83,"l":1.82,"n":12,"o":1.82,"t":"2026-10-14T11:45:00Z","v":3546,"vw":1.820362},{"c":1.8103,"h":1.8201,"l":1.81,"n":31,"o":1.82,"t":"2026-10-14T11:50:00Z","v":24802,"vw":1.819598},{"c":1.8103,"h":1.82,"l":1.81,"n":19,"o":1.81,"t":"2026-10-14T11:55:00Z","v":1002,"vw":1.814485},{"c":1.82,"h":1.82,"l":1.8105,"n":6,"o":1.8105,"t":"2026-10-14T12:00:00Z","v":341,"vw":1.815002},{"c":1.8105,"h":1.8105,"l":1.81,"n":6,"o":1.81,"t":"2026-10-14T12:05:00Z","v":1357,"vw":1.810038},{"c":1.8105,"h":1.82,"l":1.8104,"n":9,"o":1.8104,"t":"2026-10-14T12:10:00Z","v":2376,"vw":1.813564},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-14T12:15:00Z","v":1092,"vw":1.81},{"c":1.82,"h":1.82,"l":1.81,"n":2,"o":1.81,"t":"2026-10-14T12:20:00Z","v":3830,"vw":1.818671},{"c":1.82,"h":1.82,"l":1.81,"n":3,"o":1.81,"t":"2026-10-14T12:25:00Z","v":1165,"vw":1.811794},{"c":1.8104,"h":1.8104,"l":1.81,"n":17,"o":1.81,"t":"2026-10-14T12:30:00Z","v":15458,"vw":1.810038},{"c":1.8,"h":1.8101,"l":1.8,"n":102,"o":1.8101,"t":"2026-10-14T12:35:00Z","v":18440,"vw":1.803715},{"c":1.7805,"h":1.8,"l":1.78,"n":57,"o":1.8,"t":"2026-10-14T12:40:00Z","v":30205,"vw":1.789037},{"c":1.7905,"h":1.7905,"l":1.7801,"n":70,"o":1.7801,"t":"2026-10-14T12:45:00Z","v":25597,"vw":1.788},{"c":1.79,"h":1.8,"l":1.79,"n":25,"o":1.8,"t":"2026-10-14T12:50:00Z","v":6658,"vw":1.796297},{"c":1.79,"h":1.8,"l":1.79,"n":7,"o":1.795,"t":"2026-10-14T12:55:00Z","v":13234,"vw":1.790176},{"c":1.79,"h":1.7901,"l":1.7804,"n":35,"o":1.7901,"t":"2026-10-14T13:00:00Z","v":15244,"vw":1.788489},{"c":1.7802,"h":1.79,"l":1.78,"n":23,"o":1.79,"t":"2026-10-14T13:05:00Z","v":7345,"vw":1.784491},{"c":1.78,"h":1.79,"l":1.78,"n":21,"o":1.7805,"t":"2026-10-14T13:10:00Z","v":13989,"vw":1.781198},{"c":1.79,"h":1.79,"l":1.78,"n":15,"o":1.78,"t":"2026-10-14T13:15:00Z","v":3401,"vw":1.788892},{"c":1.79,"h":1.79,"l":1.78,"n":16,"o":1.79,"t":"2026-10-14T13:20:00Z","v":11209,"vw":1.783211},{"c":1.77,"h":1.79,"l":1.77,"n":192,"o":1.79,"t":"2026-10-14T13:25:00Z","v":19758,"vw":1.780134},{"c":1.7701,"h":1.78,"l":1.76,"n":358,"o":1.77,"t":"2026-10-14T13:30:00Z","v":161087,"vw":1.771786},{"c":1.7993,"h":1.7993,"l":1.77,"n":273,"o":1.775,"t":"2026-10-14T13:35:00Z","v":116905,"vw":1.779477},{"c":1.805,"h":1.805,"l":1.79,"n":276,"o":1.8,"t":"2026-10-14T13:40:00Z","v":250444,"vw":1.798164},{"c":1.799,"h":1.81,"l":1.79,"n":435,"o":1.81,"t":"2026-10-14T13:45:00Z","v":103693,"vw":1.799843},{"c":1.795,"h":1.8,"l":1.79,"n":96,"o":1.795,"t":"2026-10-14T13:50:00Z","v":101658,"vw":1.791909},{"c":1.7908,"h":1.8,"l":1.78,"n":250,"o":1.795,"t":"2026-10-14T13:55:00Z","v":176649,"vw":1.791347},{"c":1.81,"h":1.81,"l":1.79,"n":282,"o":1.795,"t":"2026-10-14T14:00:00Z","v":288003,"vw":1.796479},{"c":1.79,"h":1.81,"l":1.79,"n":168,"o":1.8001,"t":"2026-10-14T14:05:00Z","v":150821,"vw":1.801116},{"c":1.795,"h":1.805,"l":1.79,"n":193,"o":1.8,"t":"2026-10-14T14:10:00Z","v":125205,"vw":1.793442},{"c":1.8001,"h":1.8099,"l":1.7901,"n":152,"o":1.7912,"t":"2026-10-14T14:15:00Z","v":121287,"vw":1.800809},{"c":1.805,"h":1.81,"l":1.8,"n":96,"o":1.81,"t":"2026-10-14T14:20:00Z","v":46097,"vw":1.800952},{"c":1.805,"h":1.81,"l":1.8,"n":73,"o":1.8,"t":"2026-10-14T14:25:00Z","v":26908,"vw":1.806923},{"c":1.8012,"h":1.81,"l":1.8,"n":119,"o":1.8,"t":"2026-10-14T14:30:00Z","v":48120,"vw":1.803047},{"c":1.8101,"h":1.82,"l":1.8,"n":175,"o":1.8,"t":"2026-10-14T14:35:00Z","v":54966,"vw":1.809673},{"c":1.8114,"h":1.82,"l":1.81,"n":234,"o":1.8112,"t":"2026-10-14T14:40:00Z","v":50198,"vw":1.814409},{"c":1.82,"h":1.83,"l":1.8114,"n":169,"o":1.815,"t":"2026-10-14T14:45:00Z","v":81273,"vw":1.820689},{"c":1.805,"h":1.82,"l":1.8,"n":118,"o":1.82,"t":"2026-10-14T14:50:00Z","v":63172,"vw":1.810288},{"c":1.8099,"h":1.81,"l":1.8,"n":131,"o":1.8,"t":"2026-10-14T14:55:00Z","v":30785,"vw":1.808745},{"c":1.8099,"h":1.81,"l":1.8,"n":115,"o":1.81,"t":"2026-10-14T15:00:00Z","v":21505,"vw":1.807505},{"c":1.81,"h":1.81,"l":1.8,"n":106,"o":1.805,"t":"2026-10-14T15:05:00Z","v":25850,"vw":1.801785},{"c":1.8018,"h":1.81,"l":1.8,"n":95,"o":1.805,"t":"2026-10-14T15:10:00Z","v":71334,"vw":1.801685},{"c":1.805,"h":1.8056,"l":1.8,"n":72,"o":1.8,"t":"2026-10-14T15:15:00Z","v":37275,"vw":1.80144},{"c":1.8,"h":1.81,"l":1.8,"n":52,"o":1.805,"t":"2026-10-14T15:20:00Z","v":9133,"vw":1.802425},{"c":1.8,"h":1.8093,"l":1.8,"n":72,"o":1.805,"t":"2026-10-14T15:25:00Z","v":19032,"vw":1.803988},{"c":1.805,"h":1.81,"l":1.8,"n":86,"o":1.805,"t":"2026-10-14T15:30:00Z","v":18708,"vw":1.804137},{"c":1.803,"h":1.81,"l":1.8,"n":112,"o":1.805,"t":"2026-10-14T15:35:00Z","v":43824,"vw":1.80197},{"c":1.79,"h":1.805,"l":1.79,"n":284,"o":1.805,"t":"2026-10-14T15:40:00Z","v":220076,"vw":1.794238},{"c":1.8,"h":1.8,"l":1.79,"n":68,"o":1.79,"t":"2026-10-14T15:45:00Z","v":35049,"vw":1.790758},{"c":1.79,"h":1.8,"l":1.79,"n":159,"o":1.79,"t":"2026-10-14T15:50:00Z","v":58648,"vw":1.791392},{"c":1.7901,"h":1.8,"l":1.79,"n":349,"o":1.795,"t":"2026-10-14T15:55:00Z","v":126153,"vw":1.790352},{"c":1.788,"h":1.8,"l":1.78,"n":389,"o":1.79,"t":"2026-10-14T16:00:00Z","v":65357,"vw":1.787608},{"c":1.78,"h":1.79,"l":1.78,"n":73,"o":1.785,"t":"2026-10-14T16:05:00Z","v":12829,"vw":1.785083},{"c":1.7801,"h":1.79,"l":1.78,"n":83,"o":1.785,"t":"2026-10-14T16:10:00Z","v":58913,"vw":1.782462},{"c":1.775,"h":1.7814,"l":1.77,"n":254,"o":1.78,"t":"2026-10-14T16:15:00Z","v":163521,"vw":1.777777},{"c":1.786,"h":1.786,"l":1.77,"n":152,"o":1.775,"t":"2026-10-14T16:20:00Z","v":47325,"vw":1.778589},{"c":1.78,"h":1.79,"l":1.78,"n":43,"o":1.782,"t":"2026-10-14T16:25:00Z","v":19809,"vw":1.781407},{"c":1.785,"h":1.79,"l":1.78,"n":40,"o":1.7899,"t":"2026-10-14T16:30:00Z","v":21608,"vw":1.783033},{"c":1.78,"h":1.79,"l":1.78,"n":87,"o":1.785,"t":"2026-10-14T16:35:00Z","v":34701,"vw":1.785382},{"c":1.775,"h":1.795,"l":1.77,"n":241,"o":1.78,"t":"2026-10-14T16:40:00Z","v":159035,"vw":1.780754},{"c":1.78,"h":1.78,"l":1.77,"n":81,"o":1.775,"t":"2026-10-14T16:45:00Z","v":109223,"vw":1.775767},{"c":1.77,"h":1.78,"l":1.77,"n":80,"o":1.78,"t":"2026-10-14T16:50:00Z","v":26977,"vw":1.772019},{"c":1.7712,"h":1.78,"l":1.77,"n":69,"o":1.772,"t":"2026-10-14T16:55:00Z","v":31497,"vw":1.777555},{"c":1.7701,"h":1.78,"l":1.77,"n":112,"o":1.7784,"t":"2026-10-14T17:00:00Z","v":108972,"vw":1.772951},{"c":1.78,"h":1.78,"l":1.77,"n":85,"o":1.7712,"t":"2026-10-14T17:05:00Z","v":25312,"vw":1.775684},{"c":1.765,"h":1.775,"l":1.76,"n":180,"o":1.77,"t":"2026-10-14T17:10:00Z","v":55565,"vw":1.766786},{"c":1.7515,"h":1.77,"l":1.75,"n":338,"o":1.76,"t":"2026-10-14T17:15:00Z","v":235005,"vw":1.759589},{"c":1.752,"h":1.76,"l":1.75,"n":131,"o":1.75,"t":"2026-10-14T17:20:00Z","v":58051,"vw":1.752587},{"c":1.745,"h":1.76,"l":1.74,"n":240,"o":1.755,"t":"2026-10-14T17:25:00Z","v":88710,"vw":1.749096},{"c":1.73,"h":1.745,"l":1.73,"n":217,"o":1.74,"t":"2026-10-14T17:30:00Z","v":209577,"vw":1.738049},{"c":1.73,"h":1.74,"l":1.73,"n":156,"o":1.735,"t":"2026-10-14T17:35:00Z","v":27349,"vw":1.735719},{"c":1.7393,"h":1.74,"l":1.73,"n":76,"o":1.74,"t":"2026-10-14T17:40:00Z","v":33401,"vw":1.730928},{"c":1.73,"h":1.74,"l":1.73,"n":136,"o":1.73,"t":"2026-10-14T17:45:00Z","v":38526,"vw":1.732512},{"c":1.7301,"h":1.74,"l":1.73,"n":454,"o":1.73,"t":"2026-10-14T17:50:00Z","v":268164,"vw":1.730393},{"c":1.715,"h":1.737,"l":1.71,"n":336,"o":1.7301,"t":"2026-10-14T17:55:00Z","v":191943,"vw":1.721106},{"c":1.72,"h":1.72,"l":1.71,"n":175,"o":1.715,"t":"2026-10-14T18:00:00Z","v":136142,"vw":1.717338},{"c":1.7215,"h":1.73,"l":1.71,"n":191,"o":1.715,"t":"2026-10-14T18:05:00Z","v":95554,"vw":1.719907},{"c":1.725,"h":1.73,"l":1.72,"n":160,"o":1.72,"t":"2026-10-14T18:10:00Z","v":64146,"vw":1.727192},{"c":1.725,"h":1.73,"l":1.72,"n":68,"o":1.73,"t":"2026-10-14T18:15:00Z","v":15386,"vw":1.725745},{"c":1.7218,"h":1.73,"l":1.72,"n":98,"o":1.725,"t":"2026-10-14T18:20:00Z","v":30048,"vw":1.727051},{"c":1.72,"h":1.73,"l":1.72,"n":106,"o":1.72,"t":"2026-10-14T18:25:00Z","v":23961,"vw":1.724666},{"c":1.72,"h":1.73,"l":1.72,"n":120,"o":1.72,"t":"2026-10-14T18:30:00Z","v":139571,"vw":1.721271},{"c":1.7301,"h":1.735,"l":1.72,"n":169,"o":1.725,"t":"2026-10-14T18:35:00Z","v":91641,"vw":1.730249},{"c":1.7299,"h":1.735,"l":1.72,"n":121,"o":1.735,"t":"2026-10-14T18:40:00Z","v":21857,"vw":1.729471},{"c":1.735,"h":1.74,"l":1.72,"n":126,"o":1.725,"t":"2026-10-14T18:45:00Z","v":41688,"vw":1.729402},{"c":1.735,"h":1.7399,"l":1.73,"n":65,"o":1.731,"t":"2026-10-14T18:50:00Z","v":6385,"vw":1.735409},{"c":1.73,"h":1.74,"l":1.73,"n":210,"o":1.735,"t":"2026-10-14T18:55:00Z","v":43164,"vw":1.732365},{"c":1.7207,"h":1.7303,"l":1.72,"n":173,"o":1.73,"t":"2026-10-14T19:00:00Z","v":51725,"vw":1.724118},{"c":1.725,"h":1.73,"l":1.72,"n":126,"o":1.72,"t":"2026-10-14T19:05:00Z","v":44666,"vw":1.723225},{"c":1.72,"h":1.73,"l":1.72,"n":101,"o":1.725,"t":"2026-10-14T19:10:00Z","v":33910,"vw":1.726454},{"c":1.73,"h":1.735,"l":1.72,"n":211,"o":1.73,"t":"2026-10-14T19:15:00Z","v":99608,"vw":1.729437},{"c":1.74,"h":1.74,"l":1.73,"n":99,"o":1.7301,"t":"2026-10-14T19:20:00Z","v":35641,"vw":1.732884},{"c":1.739,"h":1.739,"l":1.73,"n":106,"o":1.735,"t":"2026-10-14T19:25:00Z","v":22534,"vw":1.732726},{"c":1.73,"h":1.74,"l":1.73,"n":116,"o":1.73,"t":"2026-10-14T19:30:00Z","v":25633,"vw":1.734661},{"c":1.735,"h":1.7396,"l":1.73,"n":111,"o":1.735,"t":"2026-10-14T19:35:00Z","v":22293,"vw":1.733539},{"c":1.73,"h":1.74,"l":1.73,"n":168,"o":1.73,"t":"2026-10-14T19:40:00Z","v":37624,"vw":1.732059},{"c":1.72,"h":1.735,"l":1.72,"n":366,"o":1.735,"t":"2026-10-14T19:45:00Z","v":202278,"vw":1.726675},{"c":1.73,"h":1.7399,"l":1.72,"n":245,"o":1.73,"t":"2026-10-14T19:50:00Z","v":165968,"vw":1.72861},{"c":1.73,"h":1.74,"l":1.72,"n":756,"o":1.73,"t":"2026-10-14T19:55:00Z","v":368145,"vw":1.726133},{"c":1.73,"h":1.75,"l":1.71,"n":21,"o":1.71,"t":"2026-10-14T20:00:00Z","v":406237,"vw":1.710114},{"c":1.72,"h":1.73,"l":1.72,"n":7,"o":1.72,"t":"2026-10-14T20:05:00Z","v":1465,"vw":1.7225},{"c":1.7246,"h":1.7246,"l":1.72,"n":2,"o":1.72,"t":"2026-10-14T20:10:00Z","v":632,"vw":1.72182},{"c":1.73,"h":1.73,"l":1.72,"n":6,"o":1.73,"t":"2026-10-14T20:15:00Z","v":1676,"vw":1.723992},{"c":1.7393,"h":1.7393,"l":1.7393,"n":1,"o":1.7393,"t":"2026-10-14T20:20:00Z","v":1000,"vw":1.7393},{"c":1.73,"h":1.73,"l":1.72,"n":5,"o":1.73,"t":"2026-10-14T20:25:00Z","v":414,"vw":1.724987},{"c":1.72,"h":1.72,"l":1.72,"n":9,"o":1.72,"t":"2026-10-14T20:30:00Z","v":415,"vw":1.72},{"c":1.73,"h":1.73,"l":1.73,"n":8,"o":1.73,"t":"2026-10-14T20:35:00Z","v":2915,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-14T20:40:00Z","v":223,"vw":1.73},{"c":1.73,"h":1.73,"l":1.72,"n":12,"o":1.72,"t":"2026-10-14T20:45:00Z","v":4125,"vw":1.72414},{"c":1.73,"h":1.73,"l":1.73,"n":8,"o":1.73,"t":"2026-10-14T20:50:00Z","v":4912,"vw":1.73},{"c":1.72,"h":1.73,"l":1.72,"n":6,"o":1.73,"t":"2026-10-14T20:55:00Z","v":677,"vw":1.723195},{"c":1.72,"h":1.73,"l":1.72,"n":13,"o":1.7203,"t":"2026-10-14T21:00:00Z","v":1561,"vw":1.7218},{"c":1.72,"h":1.7215,"l":1.72,"n":11,"o":1.7215,"t":"2026-10-14T21:05:00Z","v":2495,"vw":1.721328},{"c":1.72,"h":1.73,"l":1.72,"n":4,"o":1.73,"t":"2026-10-14T21:10:00Z","v":665,"vw":1.727692},{"c":1.72,"h":1.725,"l":1.72,"n":10,"o":1.7203,"t":"2026-10-14T21:20:00Z","v":3470,"vw":1.723156},{"c":1.72,"h":1.725,"l":1.72,"n":5,"o":1.725,"t":"2026-10-14T21:25:00Z","v":2204,"vw":1.72069},{"c":1.72,"h":1.72,"l":1.72,"n":28,"o":1.72,"t":"2026-10-14T21:30:00Z","v":13117,"vw":1.72},{"c":1.72,"h":1.7203,"l":1.72,"n":23,"o":1.7202,"t":"2026-10-14T21:35:00Z","v":6755,"vw":1.720077},{"c":1.715,"h":1.7203,"l":1.715,"n":19,"o":1.72,"t":"2026-10-14T21:40:00Z","v":7315,"vw":1.71974},{"c":1.72,"h":1.72,"l":1.71,"n":8,"o":1.719,"t":"2026-10-14T21:45:00Z","v":1053,"vw":1.7179},{"c":1.72,"h":1.72,"l":1.71,"n":23,"o":1.71,"t":"2026-10-14T21:50:00Z","v":3757,"vw":1.711443},{"c":1.7115,"h":1.7115,"l":1.71,"n":12,"o":1.71,"t":"2026-10-14T21:55:00Z","v":1276,"vw":1.711192},{"c":1.712,"h":1.712,"l":1.71,"n":10,"o":1.71,"t":"2026-10-14T22:00:00Z","v":2944,"vw":1.711},{"c":1.7199,"h":1.72,"l":1.7185,"n":7,"o":1.7198,"t":"2026-10-14T22:10:00Z","v":7104,"vw":1.719571},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-10-14T22:15:00Z","v":226,"vw":1.72},{"c":1.71,"h":1.72,"l":1.71,"n":12,"o":1.72,"t":"2026-10-14T22:20:00Z","v":13773,"vw":1.713335},{"c":1.71,"h":1.715,"l":1.71,"n":17,"o":1.71,"t":"2026-10-14T22:25:00Z","v":4699,"vw":1.71033},{"c":1.72,"h":1.72,"l":1.7,"n":60,"o":1.71,"t":"2026-10-14T22:30:00Z","v":7551,"vw":1.707325},{"c":1.72,"h":1.72,"l":1.71,"n":25,"o":1.71,"t":"2026-10-14T22:35:00Z","v":2034,"vw":1.711206},{"c":1.71,"h":1.7199,"l":1.709,"n":24,"o":1.7197,"t":"2026-10-14T22:40:00Z","v":17975,"vw":1.709825},{"c":1.71,"h":1.72,"l":1.71,"n":18,"o":1.71,"t":"2026-10-14T22:45:00Z","v":9036,"vw":1.715903},{"c":1.7101,"h":1.711,"l":1.71,"n":5,"o":1.71,"t":"2026-10-14T22:50:00Z","v":795,"vw":1.710285},{"c":1.7,"h":1.71,"l":1.7,"n":125,"o":1.71,"t":"2026-10-14T22:55:00Z","v":28073,"vw":1.700375},{"c":1.71,"h":1.71,"l":1.705,"n":6,"o":1.71,"t":"2026-10-14T23:00:00Z","v":1312,"vw":1.709615},{"c":1.71,"h":1.71,"l":1.7,"n":15,"o":1.705,"t":"2026-10-14T23:05:00Z","v":1081,"vw":1.705314},{"c":1.7,"h":1.7015,"l":1.7,"n":25,"o":1.7,"t":"2026-10-14T23:10:00Z","v":5171,"vw":1.700528},{"c":1.7,"h":1.71,"l":1.7,"n":95,"o":1.705,"t":"2026-10-14T23:15:00Z","v":6489,"vw":1.701681},{"c":1.7,"h":1.7,"l":1.69,"n":62,"o":1.69,"t":"2026-10-14T23:20:00Z","v":18732,"vw":1.691501},{"c":1.67,"h":1.695,"l":1.67,"n":113,"o":1.69,"t":"2026-10-14T23:25:00Z","v":51329,"vw":1.679442},{"c":1.68,"h":1.68,"l":1.67,"n":34,"o":1.68,"t":"2026-10-14T23:30:00Z","v":15234,"vw":1.676979},{"c":1.69,"h":1.69,"l":1.68,"n":17,"o":1.68,"t":"2026-10-14T23:35:00Z","v":11281,"vw":1.684123},{"c":1.68,"h":1.69,"l":1.68,"n":8,"o":1.68,"t":"2026-10-14T23:40:00Z","v":5872,"vw":1.6886},{"c":1.68,"h":1.69,"l":1.68,"n":7,"o":1.68,"t":"2026-10-14T23:45:00Z","v":10657,"vw":1.684811},{"c":1.6699,"h":1.68,"l":1.65,"n":102,"o":1.68,"t":"2026-10-14T23:50:00Z","v":39852,"vw":1.658517},{"c":1.66,"h":1.66,"l":1.65,"n":28,"o":1.66,"t":"2026-10-14T23:55:00Z","v":11773,"vw":1.654416},{"c":1.67,"h":1.69,"l":1.66,"n":282,"o":1.66,"t":"2026-10-15T08:00:00Z","v":59799,"vw":1.668375},{"c":1.66,"h":1.68,"l":1.66,"n":46,"o":1.68,"t":"2026-10-15T08:05:00Z","v":41453,"vw":1.660751},{"c":1.65,"h":1.67,"l":1.64,"n":129,"o":1.65,"t":"2026-10-15T08:10:00Z","v":37775,"vw":1.643043},{"c":1.65,"h":1.66,"l":1.64,"n":19,"o":1.66,"t":"2026-10-15T08:15:00Z","v":925,"vw":1.65},{"c":1.65,"h":1.655,"l":1.65,"n":7,"o":1.655,"t":"2026-10-15T08:20:00Z","v":1199,"vw":1.650616},{"c":1.65,"h":1.65,"l":1.65,"n":7,"o":1.65,"t":"2026-10-15T08:25:00Z","v":1396,"vw":1.65},{"c":1.64,"h":1.64,"l":1.63,"n":66,"o":1.64,"t":"2026-10-15T08:30:00Z","v":13773,"vw":1.631525},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-15T08:35:00Z","v":301,"vw":1.64},{"c":1.6401,"h":1.65,"l":1.64,"n":72,"o":1.65,"t":"2026-10-15T08:40:00Z","v":18895,"vw":1.642276},{"c":1.64,"h":1.64,"l":1.64,"n":83,"o":1.64,"t":"2026-10-15T08:45:00Z","v":5880,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":16,"o":1.65,"t":"2026-10-15T08:50:00Z","v":915,"vw":1.65},{"c":1.66,"h":1.66,"l":1.66,"n":17,"o":1.66,"t":"2026-10-15T08:55:00Z","v":1330,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":41,"o":1.66,"t":"2026-10-15T09:00:00Z","v":4301,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":11,"o":1.66,"t":"2026-10-15T09:05:00Z","v":1020,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":10,"o":1.66,"t":"2026-10-15T09:10:00Z","v":5778,"vw":1.66},{"c":1.65,"h":1.6597,"l":1.65,"n":53,"o":1.655,"t":"2026-10-15T09:15:00Z","v":14230,"vw":1.651216},{"c":1.65,"h":1.65,"l":1.65,"n":4,"o":1.65,"t":"2026-10-15T09:20:00Z","v":1151,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":12,"o":1.65,"t":"2026-10-15T09:25:00Z","v":1081,"vw":1.65},{"c":1.64,"h":1.65,"l":1.64,"n":55,"o":1.65,"t":"2026-10-15T09:30:00Z","v":6490,"vw":1.640449},{"c":1.65,"h":1.65,"l":1.645,"n":40,"o":1.645,"t":"2026-10-15T09:35:00Z","v":10990,"vw":1.649533},{"c":1.65,"h":1.65,"l":1.64,"n":13,"o":1.6401,"t":"2026-10-15T09:40:00Z","v":733,"vw":1.643933},{"c":1.64,"h":1.64,"l":1.64,"n":5,"o":1.64,"t":"2026-10-15T09:45:00Z","v":1289,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-15T09:50:00Z","v":303,"vw":1.65},{"c":1.64,"h":1.6401,"l":1.64,"n":5,"o":1.6401,"t":"2026-10-15T09:55:00Z","v":2617,"vw":1.640011},{"c":1.64,"h":1.65,"l":1.64,"n":12,"o":1.65,"t":"2026-10-15T10:00:00Z","v":1491,"vw":1.645622},{"c":1.65,"h":1.65,"l":1.64,"n":4,"o":1.64,"t":"2026-10-15T10:05:00Z","v":7801,"vw":1.64145},{"c":1.65,"h":1.65,"l":1.6401,"n":3,"o":1.65,"t":"2026-10-15T10:20:00Z","v":2536,"vw":1.646042},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-15T10:25:00Z","v":105,"vw":1.65},{"c":1.64,"h":1.6499,"l":1.64,"n":6,"o":1.645,"t":"2026-10-15T10:40:00Z","v":1114,"vw":1.643439},{"c":1.64,"h":1.65,"l":1.64,"n":4,"o":1.6497,"t":"2026-10-15T10:50:00Z","v":1267,"vw":1.642043},{"c":1.65,"h":1.67,"l":1.64,"n":49,"o":1.645,"t":"2026-10-15T10:55:00Z","v":59151,"vw":1.647284},{"c":1.6504,"h":1.67,"l":1.645,"n":118,"o":1.645,"t":"2026-10-15T11:00:00Z","v":50977,"vw":1.654873},{"c":1.64,"h":1.66,"l":1.64,"n":44,"o":1.66,"t":"2026-10-15T11:05:00Z","v":17036,"vw":1.64471},{"c":1.64,"h":1.65,"l":1.64,"n":21,"o":1.6498,"t":"2026-10-15T11:10:00Z","v":10251,"vw":1.642876},{"c":1.6403,"h":1.65,"l":1.64,"n":13,"o":1.65,"t":"2026-10-15T11:15:00Z","v":4297,"vw":1.646734},{"c":1.65,"h":1.65,"l":1.64,"n":9,"o":1.65,"t":"2026-10-15T11:20:00Z","v":3382,"vw":1.649397},{"c":1.65,"h":1.65,"l":1.6405,"n":20,"o":1.65,"t":"2026-10-15T11:25:00Z","v":10652,"vw":1.649787},{"c":1.65,"h":1.65,"l":1.6485,"n":6,"o":1.6485,"t":"2026-10-15T11:30:00Z","v":3952,"vw":1.648654},{"c":1.65,"h":1.65,"l":1.64,"n":97,"o":1.65,"t":"2026-10-15T11:35:00Z","v":13383,"vw":1.644953},{"c":1.6699,"h":1.67,"l":1.6506,"n":26,"o":1.66,"t":"2026-10-15T11:40:00Z","v":4288,"vw":1.660109},{"c":1.67,"h":1.67,"l":1.66,"n":27,"o":1.67,"t":"2026-10-15T11:45:00Z","v":4602,"vw":1.664029},{"c":1.67,"h":1.67,"l":1.66,"n":150,"o":1.6604,"t":"2026-10-15T11:50:00Z","v":79884,"vw":1.66059},{"c":1.6697,"h":1.67,"l":1.66,"n":9,"o":1.67,"t":"2026-10-15T11:55:00Z","v":1928,"vw":1.668633},{"c":1.6603,"h":1.67,"l":1.66,"n":31,"o":1.66,"t":"2026-10-15T12:00:00Z","v":6551,"vw":1.661938},{"c":1.67,"h":1.67,"l":1.66,"n":26,"o":1.6605,"t":"2026-10-15T12:05:00Z","v":7086,"vw":1.66601},{"c":1.6701,"h":1.68,"l":1.67,"n":78,"o":1.6704,"t":"2026-10-15T12:10:00Z","v":17754,"vw":1.673393},{"c":1.66,"h":1.665,"l":1.66,"n":15,"o":1.665,"t":"2026-10-15T12:15:00Z","v":7894,"vw":1.66414},{"c":1.67,"h":1.67,"l":1.655,"n":102,"o":1.665,"t":"2026-10-15T12:20:00Z","v":7282,"vw":1.660314},{"c":1.66,"h":1.67,"l":1.66,"n":29,"o":1.67,"t":"2026-10-15T12:25:00Z","v":2670,"vw":1.661175},{"c":1.6499,"h":1.66,"l":1.64,"n":83,"o":1.66,"t":"2026-10-15T12:30:00Z","v":18316,"vw":1.649913},{"c":1.66,"h":1.66,"l":1.64,"n":121,"o":1.64,"t":"2026-10-15T12:35:00Z","v":76177,"vw":1.648009},{"c":1.655,"h":1.66,"l":1.65,"n":22,"o":1.6598,"t":"2026-10-15T12:40:00Z","v":4466,"vw":1.654989},{"c":1.6615,"h":1.67,"l":1.658,"n":41,"o":1.66,"t":"2026-10-15T12:45:00Z","v":7523,"vw":1.662102},{"c":1.6699,"h":1.67,"l":1.66,"n":21,"o":1.66,"t":"2026-10-15T12:50:00Z","v":4227,"vw":1.666244},{"c":1.67,"h":1.67,"l":1.6615,"n":5,"o":1.6615,"t":"2026-10-15T12:55:00Z","v":4459,"vw":1.66522},{"c":1.66,"h":1.66,"l":1.66,"n":5,"o":1.66,"t":"2026-10-15T13:00:00Z","v":1062,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-15T13:05:00Z","v":369,"vw":1.67},{"c":1.66,"h":1.67,"l":1.66,"n":10,"o":1.6698,"t":"2026-10-15T13:10:00Z","v":2687,"vw":1.667593},{"c":1.6605,"h":1.67,"l":1.66,"n":54,"o":1.6605,"t":"2026-10-15T13:15:00Z","v":16878,"vw":1.667836},{"c":1.67,"h":1.6702,"l":1.66,"n":27,"o":1.665,"t":"2026-10-15T13:20:00Z","v":21332,"vw":1.666887},{"c":1.67,"h":1.67,"l":1.67,"n":22,"o":1.67,"t":"2026-10-15T13:25:00Z","v":1265,"vw":1.67},{"c":1.705,"h":1.72,"l":1.67,"n":783,"o":1.68,"t":"2026-10-15T13:30:00Z","v":649185,"vw":1.69225},{"c":1.73,"h":1.73,"l":1.68,"n":443,"o":1.7001,"t":"2026-10-15T13:35:00Z","v":220940,"vw":1.707078},{"c":1.7189,"h":1.73,"l":1.71,"n":385,"o":1.7202,"t":"2026-10-15T13:40:00Z","v":314421,"vw":1.719444},{"c":1.705,"h":1.72,"l":1.7,"n":411,"o":1.72,"t":"2026-10-15T13:45:00Z","v":137936,"vw":1.710808},{"c":1.6707,"h":1.71,"l":1.67,"n":432,"o":1.7,"t":"2026-10-15T13:50:00Z","v":355450,"vw":1.686653},{"c":1.68,"h":1.68,"l":1.66,"n":370,"o":1.675,"t":"2026-10-15T13:55:00Z","v":232164,"vw":1.670545},{"c":1.695,"h":1.71,"l":1.67,"n":604,"o":1.68,"t":"2026-10-15T14:00:00Z","v":278164,"vw":1.687829},{"c":1.715,"h":1.72,"l":1.695,"n":359,"o":1.695,"t":"2026-10-15T14:05:00Z","v":485544,"vw":1.709939},{"c":1.715,"h":1.73,"l":1.7103,"n":512,"o":1.711,"t":"2026-10-15T14:10:00Z","v":203297,"vw":1.722235},{"c":1.72,"h":1.72,"l":1.71,"n":183,"o":1.7121,"t":"2026-10-15T14:15:00Z","v":66227,"vw":1.71531},{"c":1.7083,"h":1.72,"l":1.705,"n":260,"o":1.715,"t":"2026-10-15T14:20:00Z","v":83653,"vw":1.712319},{"c":1.72,"h":1.72,"l":1.7,"n":242,"o":1.705,"t":"2026-10-15T14:25:00Z","v":102493,"vw":1.711132},{"c":1.725,"h":1.73,"l":1.71,"n":328,"o":1.715,"t":"2026-10-15T14:30:00Z","v":190982,"vw":1.719895},{"c":1.73,"h":1.735,"l":1.72,"n":300,"o":1.73,"t":"2026-10-15T14:35:00Z","v":147486,"vw":1.729273},{"c":1.73,"h":1.74,"l":1.72,"n":262,"o":1.73,"t":"2026-10-15T14:40:00Z","v":107029,"vw":1.730855},{"c":1.73,"h":1.73,"l":1.72,"n":115,"o":1.725,"t":"2026-10-15T14:45:00Z","v":61574,"vw":1.726944},{"c":1.73,"h":1.73,"l":1.72,"n":193,"o":1.73,"t":"2026-10-15T14:50:00Z","v":95153,"vw":1.728288},{"c":1.725,"h":1.73,"l":1.72,"n":222,"o":1.73,"t":"2026-10-15T14:55:00Z","v":106939,"vw":1.727105},{"c":1.74,"h":1.74,"l":1.72,"n":312,"o":1.725,"t":"2026-10-15T15:00:00Z","v":156390,"vw":1.731452},{"c":1.76,"h":1.76,"l":1.73,"n":290,"o":1.73,"t":"2026-10-15T15:05:00Z","v":120274,"vw":1.746695},{"c":1.77,"h":1.77,"l":1.75,"n":275,"o":1.76,"t":"2026-10-15T15:10:00Z","v":84197,"vw":1.763478},{"c":1.765,"h":1.78,"l":1.76,"n":581,"o":1.7694,"t":"2026-10-15T15:15:00Z","v":288862,"vw":1.76986},{"c":1.765,"h":1.77,"l":1.76,"n":439,"o":1.76,"t":"2026-10-15T15:20:00Z","v":98453,"vw":1.761813},{"c":1.765,"h":1.77,"l":1.76,"n":301,"o":1.76,"t":"2026-10-15T15:25:00Z","v":64314,"vw":1.765234},{"c":1.765,"h":1.77,"l":1.76,"n":222,"o":1.765,"t":"2026-10-15T15:30:00Z","v":61751,"vw":1.766779},{"c":1.76,"h":1.775,"l":1.76,"n":635,"o":1.77,"t":"2026-10-15T15:35:00Z","v":175582,"vw":1.765433},{"c":1.755,"h":1.77,"l":1.75,"n":595,"o":1.7601,"t":"2026-10-15T15:40:00Z","v":151044,"vw":1.759721},{"c":1.76,"h":1.76,"l":1.75,"n":119,"o":1.755,"t":"2026-10-15T15:45:00Z","v":34281,"vw":1.754062},{"c":1.7501,"h":1.76,"l":1.75,"n":251,"o":1.75,"t":"2026-10-15T15:50:00Z","v":84651,"vw":1.753408},{"c":1.7501,"h":1.76,"l":1.75,"n":501,"o":1.7512,"t":"2026-10-15T15:55:00Z","v":116927,"vw":1.750679},{"c":1.7414,"h":1.76,"l":1.7414,"n":288,"o":1.755,"t":"2026-10-15T16:00:00Z","v":92353,"vw":1.751796},{"c":1.7499,"h":1.75,"l":1.74,"n":178,"o":1.745,"t":"2026-10-15T16:05:00Z","v":132690,"vw":1.745814},{"c":1.76,"h":1.76,"l":1.74,"n":173,"o":1.75,"t":"2026-10-15T16:10:00Z","v":109181,"vw":1.755307},{"c":1.755,"h":1.76,"l":1.7512,"n":104,"o":1.76,"t":"2026-10-15T16:15:00Z","v":33052,"vw":1.757509},{"c":1.7586,"h":1.76,"l":1.75,"n":95,"o":1.755,"t":"2026-10-15T16:20:00Z","v":16967,"vw":1.754281},{"c":1.758,"h":1.7599,"l":1.75,"n":105,"o":1.75,"t":"2026-10-15T16:25:00Z","v":44461,"vw":1.754645},{"c":1.755,"h":1.76,"l":1.75,"n":85,"o":1.755,"t":"2026-10-15T16:30:00Z","v":28860,"vw":1.756159},{"c":1.7602,"h":1.77,"l":1.75,"n":377,"o":1.755,"t":"2026-10-15T16:35:00Z","v":180633,"vw":1.762881},{"c":1.7617,"h":1.77,"l":1.76,"n":390,"o":1.76,"t":"2026-10-15T16:40:00Z","v":74464,"vw":1.761011},{"c":1.76,"h":1.77,"l":1.75,"n":366,"o":1.76,"t":"2026-10-15T16:45:00Z","v":89509,"vw":1.760983},{"c":1.755,"h":1.76,"l":1.75,"n":86,"o":1.76,"t":"2026-10-15T16:50:00Z","v":29118,"vw":1.758565},{"c":1.77,"h":1.77,"l":1.75,"n":174,"o":1.755,"t":"2026-10-15T16:55:00Z","v":100977,"vw":1.760785},{"c":1.76,"h":1.7699,"l":1.76,"n":82,"o":1.76,"t":"2026-10-15T17:00:00Z","v":17347,"vw":1.763055},{"c":1.765,"h":1.77,"l":1.76,"n":127,"o":1.7611,"t":"2026-10-15T17:05:00Z","v":19600,"vw":1.766297},{"c":1.7693,"h":1.77,"l":1.76,"n":233,"o":1.7639,"t":"2026-10-15T17:10:00Z","v":170241,"vw":1.76893},{"c":1.79,"h":1.79,"l":1.7693,"n":389,"o":1.77,"t":"2026-10-15T17:15:00Z","v":407045,"vw":1.78269},{"c":1.7807,"h":1.79,"l":1.78,"n":278,"o":1.7893,"t":"2026-10-15T17:20:00Z","v":105458,"vw":1.784905},{"c":1.775,"h":1.79,"l":1.77,"n":345,"o":1.785,"t":"2026-10-15T17:25:00Z","v":190531,"vw":1.778523},{"c":1.775,"h":1.78,"l":1.77,"n":86,"o":1.77,"t":"2026-10-15T17:30:00Z","v":14364,"vw":1.778425},{"c":1.785,"h":1.785,"l":1.77,"n":209,"o":1.775,"t":"2026-10-15T17:35:00Z","v":89288,"vw":1.780666},{"c":1.7815,"h":1.79,"l":1.78,"n":112,"o":1.785,"t":"2026-10-15T17:40:00Z","v":11990,"vw":1.784351},{"c":1.788,"h":1.79,"l":1.78,"n":103,"o":1.78,"t":"2026-10-15T17:45:00Z","v":59660,"vw":1.788942},{"c":1.785,"h":1.79,"l":1.78,"n":181,"o":1.7813,"t":"2026-10-15T17:50:00Z","v":125669,"vw":1.788257},{"c":1.78,"h":1.79,"l":1.78,"n":119,"o":1.785,"t":"2026-10-15T17:55:00Z","v":46342,"vw":1.786915},{"c":1.7801,"h":1.7899,"l":1.78,"n":419,"o":1.785,"t":"2026-10-15T18:00:00Z","v":379279,"vw":1.781846},{"c":1.785,"h":1.785,"l":1.78,"n":91,"o":1.785,"t":"2026-10-15T18:05:00Z","v":35376,"vw":1.783796},{"c":1.78,"h":1.79,"l":1.775,"n":311,"o":1.78,"t":"2026-10-15T18:10:00Z","v":190389,"vw":1.781352},{"c":1.785,"h":1.79,"l":1.77,"n":183,"o":1.78,"t":"2026-10-15T18:15:00Z","v":75523,"vw":1.779922},{"c":1.775,"h":1.785,"l":1.77,"n":141,"o":1.78,"t":"2026-10-15T18:20:00Z","v":31431,"vw":1.779011},{"c":1.78,"h":1.78,"l":1.77,"n":73,"o":1.775,"t":"2026-10-15T18:25:00Z","v":53977,"vw":1.77473},{"c":1.785,"h":1.79,"l":1.77,"n":161,"o":1.78,"t":"2026-10-15T18:30:00Z","v":56905,"vw":1.780558},{"c":1.785,"h":1.79,"l":1.78,"n":87,"o":1.78,"t":"2026-10-15T18:35:00Z","v":12498,"vw":1.787301},{"c":1.79,"h":1.795,"l":1.78,"n":173,"o":1.785,"t":"2026-10-15T18:40:00Z","v":64506,"vw":1.790602},{"c":1.81,"h":1.81,"l":1.79,"n":183,"o":1.795,"t":"2026-10-15T18:45:00Z","v":87755,"vw":1.803866},{"c":1.8,"h":1.81,"l":1.8,"n":168,"o":1.805,"t":"2026-10-15T18:50:00Z","v":41982,"vw":1.805978},{"c":1.81,"h":1.82,"l":1.8,"n":192,"o":1.805,"t":"2026-10-15T18:55:00Z","v":47782,"vw":1.814073},{"c":1.83,"h":1.83,"l":1.81,"n":164,"o":1.815,"t":"2026-10-15T19:00:00Z","v":71462,"vw":1.826239},{"c":1.83,"h":1.835,"l":1.82,"n":245,"o":1.825,"t":"2026-10-15T19:05:00Z","v":134739,"vw":1.829691},{"c":1.84,"h":1.85,"l":1.82,"n":356,"o":1.83,"t":"2026-10-15T19:10:00Z","v":127160,"vw":1.839119},{"c":1.845,"h":1.85,"l":1.84,"n":176,"o":1.8401,"t":"2026-10-15T19:15:00Z","v":49650,"vw":1.845266},{"c":1.845,"h":1.85,"l":1.84,"n":155,"o":1.845,"t":"2026-10-15T19:20:00Z","v":45838,"vw":1.849156},{"c":1.845,"h":1.85,"l":1.84,"n":171,"o":1.845,"t":"2026-10-15T19:25:00Z","v":32360,"vw":1.847149},{"c":1.845,"h":1.85,"l":1.84,"n":239,"o":1.845,"t":"2026-10-15T19:30:00Z","v":117382,"vw":1.844346},{"c":1.84,"h":1.85,"l":1.84,"n":240,"o":1.84,"t":"2026-10-15T19:35:00Z","v":62871,"vw":1.846785},{"c":1.845,"h":1.85,"l":1.84,"n":290,"o":1.845,"t":"2026-10-15T19:40:00Z","v":75458,"vw":1.846946},{"c":1.845,"h":1.85,"l":1.84,"n":238,"o":1.84,"t":"2026-10-15T19:45:00Z","v":61296,"vw":1.845925},{"c":1.855,"h":1.86,"l":1.84,"n":500,"o":1.85,"t":"2026-10-15T19:50:00Z","v":285609,"vw":1.851286},{"c":1.855,"h":1.86,"l":1.85,"n":742,"o":1.855,"t":"2026-10-15T19:55:00Z","v":358763,"vw":1.854483},{"c":1.86,"h":1.86,"l":1.85,"n":24,"o":1.86,"t":"2026-10-15T20:00:00Z","v":180113,"vw":1.859942},{"c":1.84,"h":1.85,"l":1.83,"n":36,"o":1.85,"t":"2026-10-15T20:05:00Z","v":3027,"vw":1.842813},{"c":1.84,"h":1.84,"l":1.83,"n":17,"o":1.83,"t":"2026-10-15T20:10:00Z","v":6884,"vw":1.832425},{"c":1.8304,"h":1.8304,"l":1.8304,"n":1,"o":1.8304,"t":"2026-10-15T20:15:00Z","v":1520,"vw":1.8304},{"c":1.8469,"h":1.85,"l":1.83,"n":9,"o":1.83,"t":"2026-10-15T20:20:00Z","v":6601,"vw":1.832823},{"c":1.84,"h":1.85,"l":1.84,"n":5,"o":1.85,"t":"2026-10-15T20:25:00Z","v":825,"vw":1.843504},{"c":1.8497,"h":1.85,"l":1.8497,"n":6,"o":1.85,"t":"2026-10-15T20:35:00Z","v":1503,"vw":1.849745},{"c":1.84,"h":1.84,"l":1.83,"n":24,"o":1.84,"t":"2026-10-15T20:40:00Z","v":2409,"vw":1.837307},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-15T20:45:00Z","v":201,"vw":1.83},{"c":1.84,"h":1.84,"l":1.835,"n":10,"o":1.835,"t":"2026-10-15T20:50:00Z","v":1351,"vw":1.836266},{"c":1.83,"h":1.85,"l":1.83,"n":7,"o":1.85,"t":"2026-10-15T20:55:00Z","v":1020,"vw":1.84558},{"c":1.84,"h":1.84,"l":1.8399,"n":3,"o":1.8399,"t":"2026-10-15T21:00:00Z","v":620,"vw":1.839983},{"c":1.8399,"h":1.84,"l":1.8399,"n":8,"o":1.84,"t":"2026-10-15T21:05:00Z","v":20546,"vw":1.839951},{"c":1.83,"h":1.83,"l":1.83,"n":73,"o":1.83,"t":"2026-10-15T21:10:00Z","v":4304,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-15T21:15:00Z","v":335,"vw":1.84},{"c":1.83,"h":1.84,"l":1.83,"n":5,"o":1.84,"t":"2026-10-15T21:20:00Z","v":6411,"vw":1.839374},{"c":1.84,"h":1.84,"l":1.83,"n":4,"o":1.83,"t":"2026-10-15T21:25:00Z","v":255,"vw":1.835},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-15T21:35:00Z","v":215,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-15T21:50:00Z","v":10789,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-15T21:55:00Z","v":1275,"vw":1.83},{"c":1.82,"h":1.83,"l":1.82,"n":19,"o":1.83,"t":"2026-10-15T22:00:00Z","v":7569,"vw":1.828657},{"c":1.82,"h":1.825,"l":1.82,"n":6,"o":1.82,"t":"2026-10-15T22:05:00Z","v":3665,"vw":1.820573},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-15T22:10:00Z","v":312,"vw":1.84},{"c":1.825,"h":1.83,"l":1.82,"n":31,"o":1.83,"t":"2026-10-15T22:15:00Z","v":8265,"vw":1.820192},{"c":1.8215,"h":1.83,"l":1.8215,"n":5,"o":1.83,"t":"2026-10-15T22:20:00Z","v":8527,"vw":1.829},{"c":1.8299,"h":1.83,"l":1.82,"n":3,"o":1.82,"t":"2026-10-15T22:25:00Z","v":17537,"vw":1.825674},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T22:35:00Z","v":500,"vw":1.83},{"c":1.81,"h":1.83,"l":1.81,"n":62,"o":1.83,"t":"2026-10-15T22:45:00Z","v":3623,"vw":1.818319},{"c":1.83,"h":1.83,"l":1.83,"n":6,"o":1.83,"t":"2026-10-15T22:50:00Z","v":1000,"vw":1.83},{"c":1.8299,"h":1.8299,"l":1.8299,"n":1,"o":1.8299,"t":"2026-10-15T22:55:00Z","v":1768,"vw":1.8299},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-15T23:00:00Z","v":610,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T23:05:00Z","v":150,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-15T23:10:00Z","v":903,"vw":1.83},{"c":1.82,"h":1.8285,"l":1.82,"n":2,"o":1.8285,"t":"2026-10-15T23:20:00Z","v":3120,"vw":1.828173},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-15T23:25:00Z","v":150,"vw":1.82},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T23:35:00Z","v":200,"vw":1.83},{"c":1.82,"h":1.83,"l":1.82,"n":3,"o":1.83,"t":"2026-10-15T23:40:00Z","v":622,"vw":1.82201},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-15T23:45:00Z","v":2487,"vw":1.83},{"c":1.8297,"h":1.8297,"l":1.8285,"n":2,"o":1.8285,"t":"2026-10-15T23:50:00Z","v":500,"vw":1.82898},{"c":1.83,"h":1.83,"l":1.82,"n":21,"o":1.8299,"t":"2026-10-15T23:55:00Z","v":7940,"vw":1.827574},{"c":1.86,"h":1.88,"l":1.84,"n":278,"o":1.88,"t":"2026-10-16T08:00:00Z","v":19955,"vw":1.858987},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-16T08:05:00Z","v":260,"vw":1.84},{"c":1.87,"h":1.87,"l":1.85,"n":6,"o":1.85,"t":"2026-10-16T08:10:00Z","v":1385,"vw":1.855588},{"c":1.86,"h":1.86,"l":1.86,"n":6,"o":1.86,"t":"2026-10-16T08:15:00Z","v":731,"vw":1.86},{"c":1.86,"h":1.86,"l":1.8401,"n":9,"o":1.86,"t":"2026-10-16T08:20:00Z","v":7670,"vw":1.847936},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-16T08:50:00Z","v":500,"vw":1.86},{"c":1.8597,"h":1.8597,"l":1.8597,"n":1,"o":1.8597,"t":"2026-10-16T08:55:00Z","v":2000,"vw":1.8597},{"c":1.8504,"h":1.8504,"l":1.8504,"n":1,"o":1.8504,"t":"2026-10-16T09:05:00Z","v":575,"vw":1.8504},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-16T09:10:00Z","v":1500,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-10-16T09:15:00Z","v":172,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T09:25:00Z","v":100,"vw":1.85},{"c":1.8505,"h":1.8505,"l":1.8505,"n":2,"o":1.8505,"t":"2026-10-16T09:50:00Z","v":695,"vw":1.8505},{"c":1.8505,"h":1.8505,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T09:55:00Z","v":83032,"vw":1.850003},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-16T10:00:00Z","v":301,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-16T10:15:00Z","v":502,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":7,"o":1.86,"t":"2026-10-16T10:20:00Z","v":673,"vw":1.86},{"c":1.8504,"h":1.8504,"l":1.8504,"n":1,"o":1.8504,"t":"2026-10-16T10:25:00Z","v":950,"vw":1.8504},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-16T10:30:00Z","v":100,"vw":1.86},{"c":1.85,"h":1.86,"l":1.85,"n":2,"o":1.86,"t":"2026-10-16T10:35:00Z","v":1200,"vw":1.851667},{"c":1.852,"h":1.852,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T10:40:00Z","v":1166,"vw":1.85035},{"c":1.86,"h":1.86,"l":1.86,"n":9,"o":1.86,"t":"2026-10-16T10:45:00Z","v":300,"vw":1.86},{"c":1.8503,"h":1.8521,"l":1.85,"n":10,"o":1.8521,"t":"2026-10-16T11:00:00Z","v":5891,"vw":1.850903},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-10-16T11:05:00Z","v":420,"vw":1.86},{"c":1.86,"h":1.87,"l":1.85,"n":60,"o":1.86,"t":"2026-10-16T11:15:00Z","v":22798,"vw":1.861384},{"c":1.86,"h":1.86,"l":1.85,"n":25,"o":1.86,"t":"2026-10-16T11:20:00Z","v":1148,"vw":1.856386},{"c":1.8504,"h":1.8504,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T11:30:00Z","v":1000,"vw":1.850094},{"c":1.8505,"h":1.8505,"l":1.8505,"n":10,"o":1.8505,"t":"2026-10-16T11:35:00Z","v":206,"vw":1.8505},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T11:40:00Z","v":948,"vw":1.85},{"c":1.855,"h":1.86,"l":1.85,"n":49,"o":1.85,"t":"2026-10-16T11:45:00Z","v":8089,"vw":1.85527},{"c":1.8406,"h":1.85,"l":1.8406,"n":27,"o":1.85,"t":"2026-10-16T11:50:00Z","v":4398,"vw":1.849265},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-16T11:55:00Z","v":265,"vw":1.84},{"c":1.8496,"h":1.8496,"l":1.8496,"n":1,"o":1.8496,"t":"2026-10-16T12:00:00Z","v":100,"vw":1.8496},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T12:05:00Z","v":5100,"vw":1.85},{"c":1.85,"h":1.85,"l":1.8499,"n":6,"o":1.85,"t":"2026-10-16T12:15:00Z","v":827,"vw":1.849988},{"c":1.8405,"h":1.85,"l":1.8405,"n":3,"o":1.85,"t":"2026-10-16T12:20:00Z","v":658,"vw":1.84783},{"c":1.86,"h":1.86,"l":1.8406,"n":27,"o":1.8406,"t":"2026-10-16T12:25:00Z","v":3238,"vw":1.852828},{"c":1.8597,"h":1.8597,"l":1.85,"n":4,"o":1.85,"t":"2026-10-16T12:30:00Z","v":2183,"vw":1.858138},{"c":1.8504,"h":1.8504,"l":1.8504,"n":3,"o":1.8504,"t":"2026-10-16T12:35:00Z","v":374,"vw":1.8504},{"c":1.84,"h":1.85,"l":1.84,"n":29,"o":1.85,"t":"2026-10-16T12:40:00Z","v":4296,"vw":1.840506},{"c":1.848,"h":1.85,"l":1.848,"n":5,"o":1.8496,"t":"2026-10-16T12:45:00Z","v":4553,"vw":1.849066},{"c":1.84,"h":1.8404,"l":1.84,"n":13,"o":1.8404,"t":"2026-10-16T12:50:00Z","v":2290,"vw":1.840142},{"c":1.84,"h":1.85,"l":1.84,"n":21,"o":1.84,"t":"2026-10-16T12:55:00Z","v":23724,"vw":1.845584},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T13:15:00Z","v":272,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T13:20:00Z","v":100,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":63,"o":1.84,"t":"2026-10-16T13:25:00Z","v":1733,"vw":1.84},{"c":1.815,"h":1.84,"l":1.81,"n":256,"o":1.84,"t":"2026-10-16T13:30:00Z","v":142777,"vw":1.829264},{"c":1.8289,"h":1.8399,"l":1.82,"n":131,"o":1.82,"t":"2026-10-16T13:35:00Z","v":43262,"vw":1.827839},{"c":1.84,"h":1.845,"l":1.82,"n":151,"o":1.82,"t":"2026-10-16T13:40:00Z","v":46361,"vw":1.832454},{"c":1.838,"h":1.85,"l":1.83,"n":248,"o":1.845,"t":"2026-10-16T13:45:00Z","v":53176,"vw":1.841781},{"c":1.8323,"h":1.84,"l":1.83,"n":111,"o":1.84,"t":"2026-10-16T13:50:00Z","v":71117,"vw":1.831668},{"c":1.84,"h":1.8493,"l":1.835,"n":104,"o":1.84,"t":"2026-10-16T13:55:00Z","v":42377,"vw":1.840521},{"c":1.845,"h":1.86,"l":1.84,"n":277,"o":1.841,"t":"2026-10-16T14:00:00Z","v":118918,"vw":1.847343},{"c":1.8495,"h":1.85,"l":1.84,"n":227,"o":1.84,"t":"2026-10-16T14:05:00Z","v":67472,"vw":1.842149},{"c":1.84,"h":1.85,"l":1.83,"n":310,"o":1.845,"t":"2026-10-16T14:10:00Z","v":125843,"vw":1.841509},{"c":1.845,"h":1.85,"l":1.84,"n":67,"o":1.84,"t":"2026-10-16T14:15:00Z","v":13280,"vw":1.845187},{"c":1.85,"h":1.85,"l":1.84,"n":72,"o":1.84,"t":"2026-10-16T14:20:00Z","v":26909,"vw":1.844408},{"c":1.83,"h":1.85,"l":1.83,"n":228,"o":1.8408,"t":"2026-10-16T14:25:00Z","v":67697,"vw":1.835301},{"c":1.84,"h":1.84,"l":1.83,"n":110,"o":1.835,"t":"2026-10-16T14:30:00Z","v":30079,"vw":1.832085},{"c":1.835,"h":1.84,"l":1.83,"n":100,"o":1.835,"t":"2026-10-16T14:35:00Z","v":90726,"vw":1.833722},{"c":1.835,"h":1.8399,"l":1.83,"n":76,"o":1.835,"t":"2026-10-16T14:40:00Z","v":23878,"vw":1.831739},{"c":1.835,"h":1.84,"l":1.83,"n":58,"o":1.835,"t":"2026-10-16T14:45:00Z","v":6916,"vw":1.834381},{"c":1.835,"h":1.84,"l":1.83,"n":114,"o":1.838,"t":"2026-10-16T14:50:00Z","v":37316,"vw":1.834358},{"c":1.83,"h":1.8376,"l":1.83,"n":73,"o":1.835,"t":"2026-10-16T14:55:00Z","v":63004,"vw":1.83476},{"c":1.83,"h":1.8378,"l":1.83,"n":142,"o":1.83,"t":"2026-10-16T15:00:00Z","v":43717,"vw":1.831079},{"c":1.82,"h":1.835,"l":1.82,"n":413,"o":1.8311,"t":"2026-10-16T15:05:00Z","v":113869,"vw":1.823256},{"c":1.82,"h":1.826,"l":1.81,"n":266,"o":1.82,"t":"2026-10-16T15:10:00Z","v":75994,"vw":1.816088},{"c":1.8102,"h":1.82,"l":1.81,"n":224,"o":1.815,"t":"2026-10-16T15:15:00Z","v":76339,"vw":1.813017},{"c":1.7925,"h":1.815,"l":1.79,"n":305,"o":1.81,"t":"2026-10-16T15:20:00Z","v":186817,"vw":1.801966},{"c":1.795,"h":1.8,"l":1.79,"n":139,"o":1.795,"t":"2026-10-16T15:25:00Z","v":64846,"vw":1.795214},{"c":1.8,"h":1.81,"l":1.8,"n":144,"o":1.8,"t":"2026-10-16T15:30:00Z","v":47364,"vw":1.801168},{"c":1.8,"h":1.805,"l":1.8,"n":121,"o":1.8,"t":"2026-10-16T15:35:00Z","v":40074,"vw":1.80266},{"c":1.79,"h":1.81,"l":1.79,"n":159,"o":1.8001,"t":"2026-10-16T15:40:00Z","v":52495,"vw":1.796916},{"c":1.8018,"h":1.81,"l":1.79,"n":183,"o":1.795,"t":"2026-10-16T15:45:00Z","v":61133,"vw":1.799267},{"c":1.795,"h":1.805,"l":1.795,"n":213,"o":1.805,"t":"2026-10-16T15:50:00Z","v":78836,"vw":1.801674},{"c":1.79,"h":1.795,"l":1.79,"n":78,"o":1.795,"t":"2026-10-16T15:55:00Z","v":50159,"vw":1.791038},{"c":1.7886,"h":1.7901,"l":1.78,"n":218,"o":1.79,"t":"2026-10-16T16:00:00Z","v":115731,"vw":1.788109},{"c":1.78,"h":1.79,"l":1.78,"n":87,"o":1.785,"t":"2026-10-16T16:05:00Z","v":20163,"vw":1.787694},{"c":1.79,"h":1.79,"l":1.78,"n":111,"o":1.79,"t":"2026-10-16T16:10:00Z","v":109853,"vw":1.788272},{"c":1.7899,"h":1.8,"l":1.78,"n":324,"o":1.7899,"t":"2026-10-16T16:15:00Z","v":166752,"vw":1.79037},{"c":1.7987,"h":1.8,"l":1.78,"n":74,"o":1.785,"t":"2026-10-16T16:20:00Z","v":35640,"vw":1.791989},{"c":1.8,"h":1.8,"l":1.79,"n":89,"o":1.8,"t":"2026-10-16T16:25:00Z","v":31103,"vw":1.797392},{"c":1.7911,"h":1.8,"l":1.79,"n":170,"o":1.8,"t":"2026-10-16T16:30:00Z","v":74054,"vw":1.790515},{"c":1.7913,"h":1.8,"l":1.79,"n":130,"o":1.79,"t":"2026-10-16T16:35:00Z","v":59779,"vw":1.792088},{"c":1.7998,"h":1.8,"l":1.79,"n":25,"o":1.8,"t":"2026-10-16T16:40:00Z","v":24148,"vw":1.798411},{"c":1.7999,"h":1.8,"l":1.79,"n":63,"o":1.79,"t":"2026-10-16T16:45:00Z","v":24538,"vw":1.795724},{"c":1.795,"h":1.8,"l":1.79,"n":43,"o":1.795,"t":"2026-10-16T16:50:00Z","v":79955,"vw":1.799036},{"c":1.798,"h":1.8,"l":1.79,"n":29,"o":1.795,"t":"2026-10-16T16:55:00Z","v":12462,"vw":1.795124},{"c":1.785,"h":1.795,"l":1.78,"n":167,"o":1.79,"t":"2026-10-16T17:00:00Z","v":67970,"vw":1.789174},{"c":1.7815,"h":1.79,"l":1.78,"n":229,"o":1.78,"t":"2026-10-16T17:05:00Z","v":127253,"vw":1.780401},{"c":1.775,"h":1.79,"l":1.77,"n":207,"o":1.78,"t":"2026-10-16T17:10:00Z","v":140314,"vw":1.77939},{"c":1.76,"h":1.78,"l":1.76,"n":156,"o":1.775,"t":"2026-10-16T17:15:00Z","v":143575,"vw":1.765093},{"c":1.77,"h":1.775,"l":1.7601,"n":170,"o":1.7611,"t":"2026-10-16T17:20:00Z","v":119056,"vw":1.769466},{"c":1.775,"h":1.7799,"l":1.77,"n":78,"o":1.7707,"t":"2026-10-16T17:25:00Z","v":46941,"vw":1.771431},{"c":1.775,"h":1.78,"l":1.775,"n":41,"o":1.775,"t":"2026-10-16T17:30:00Z","v":5568,"vw":1.776245},{"c":1.775,"h":1.78,"l":1.77,"n":69,"o":1.78,"t":"2026-10-16T17:35:00Z","v":80882,"vw":1.779728},{"c":1.785,"h":1.7899,"l":1.77,"n":140,"o":1.78,"t":"2026-10-16T17:40:00Z","v":79686,"vw":1.779401},{"c":1.77,"h":1.7877,"l":1.77,"n":116,"o":1.785,"t":"2026-10-16T17:45:00Z","v":27548,"vw":1.779644},{"c":1.7793,"h":1.7793,"l":1.77,"n":73,"o":1.77,"t":"2026-10-16T17:50:00Z","v":21283,"vw":1.771139},{"c":1.765,"h":1.775,"l":1.76,"n":146,"o":1.77,"t":"2026-10-16T17:55:00Z","v":56355,"vw":1.768397},{"c":1.765,"h":1.765,"l":1.76,"n":146,"o":1.7607,"t":"2026-10-16T18:00:00Z","v":32003,"vw":1.762256},{"c":1.77,"h":1.77,"l":1.76,"n":135,"o":1.7605,"t":"2026-10-16T18:05:00Z","v":67011,"vw":1.761264},{"c":1.76,"h":1.77,"l":1.76,"n":125,"o":1.76,"t":"2026-10-16T18:10:00Z","v":41485,"vw":1.761497},{"c":1.755,"h":1.77,"l":1.7516,"n":228,"o":1.7601,"t":"2026-10-16T18:15:00Z","v":98348,"vw":1.760585},{"c":1.7488,"h":1.7504,"l":1.74,"n":245,"o":1.7503,"t":"2026-10-16T18:20:00Z","v":174763,"vw":1.7496},{"c":1.745,"h":1.75,"l":1.74,"n":84,"o":1.75,"t":"2026-10-16T18:25:00Z","v":5400,"vw":1.743255},{"c":1.7415,"h":1.75,"l":1.74,"n":52,"o":1.75,"t":"2026-10-16T18:30:00Z","v":21452,"vw":1.745309},{"c":1.745,"h":1.745,"l":1.74,"n":51,"o":1.745,"t":"2026-10-16T18:35:00Z","v":7224,"vw":1.744901},{"c":1.749,"h":1.75,"l":1.74,"n":109,"o":1.75,"t":"2026-10-16T18:40:00Z","v":38435,"vw":1.747694},{"c":1.7401,"h":1.75,"l":1.74,"n":47,"o":1.75,"t":"2026-10-16T18:45:00Z","v":10742,"vw":1.74419},{"c":1.745,"h":1.75,"l":1.745,"n":79,"o":1.745,"t":"2026-10-16T18:50:00Z","v":20090,"vw":1.74784},{"c":1.7401,"h":1.75,"l":1.74,"n":72,"o":1.745,"t":"2026-10-16T18:55:00Z","v":24600,"vw":1.746019},{"c":1.75,"h":1.75,"l":1.74,"n":54,"o":1.745,"t":"2026-10-16T19:00:00Z","v":22744,"vw":1.745868},{"c":1.75,"h":1.755,"l":1.74,"n":193,"o":1.745,"t":"2026-10-16T19:05:00Z","v":119868,"vw":1.746826},{"c":1.755,"h":1.756,"l":1.75,"n":91,"o":1.75,"t":"2026-10-16T19:10:00Z","v":19434,"vw":1.752193},{"c":1.7528,"h":1.76,"l":1.75,"n":69,"o":1.76,"t":"2026-10-16T19:15:00Z","v":31303,"vw":1.759073},{"c":1.76,"h":1.77,"l":1.7586,"n":89,"o":1.7586,"t":"2026-10-16T19:20:00Z","v":43302,"vw":1.761882},{"c":1.76,"h":1.77,"l":1.76,"n":73,"o":1.76,"t":"2026-10-16T19:25:00Z","v":41089,"vw":1.769479},{"c":1.76,"h":1.775,"l":1.76,"n":168,"o":1.765,"t":"2026-10-16T19:30:00Z","v":58148,"vw":1.769731},{"c":1.76,"h":1.77,"l":1.76,"n":169,"o":1.761,"t":"2026-10-16T19:35:00Z","v":47535,"vw":1.762854},{"c":1.75,"h":1.7693,"l":1.75,"n":255,"o":1.765,"t":"2026-10-16T19:40:00Z","v":233159,"vw":1.758872},{"c":1.755,"h":1.76,"l":1.75,"n":311,"o":1.755,"t":"2026-10-16T19:45:00Z","v":153152,"vw":1.753865},{"c":1.755,"h":1.76,"l":1.75,"n":274,"o":1.755,"t":"2026-10-16T19:50:00Z","v":126830,"vw":1.753666},{"c":1.745,"h":1.76,"l":1.745,"n":505,"o":1.755,"t":"2026-10-16T19:55:00Z","v":296100,"vw":1.751944},{"c":1.75,"h":1.75,"l":1.75,"n":16,"o":1.75,"t":"2026-10-16T20:00:00Z","v":176922,"vw":1.75},{"c":1.7497,"h":1.75,"l":1.74,"n":5,"o":1.74,"t":"2026-10-16T20:05:00Z","v":2403,"vw":1.746913},{"c":1.75,"h":1.75,"l":1.74,"n":4,"o":1.74,"t":"2026-10-16T20:20:00Z","v":1800,"vw":1.744394},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-10-16T20:25:00Z","v":221,"vw":1.74},{"c":1.75,"h":1.75,"l":1.7409,"n":6,"o":1.7409,"t":"2026-10-16T20:30:00Z","v":2410,"vw":1.746208},{"c":1.7509,"h":1.7509,"l":1.748,"n":20,"o":1.75,"t":"2026-10-16T20:35:00Z","v":7250,"vw":1.749842},{"c":1.7515,"h":1.7515,"l":1.7515,"n":1,"o":1.7515,"t":"2026-10-16T20:40:00Z","v":150,"vw":1.7515},{"c":1.75,"h":1.7502,"l":1.75,"n":10,"o":1.75,"t":"2026-10-16T20:45:00Z","v":2574,"vw":1.750027},{"c":1.76,"h":1.76,"l":1.75,"n":2,"o":1.75,"t":"2026-10-16T20:50:00Z","v":1234,"vw":1.756937},{"c":1.77,"h":1.79,"l":1.74,"n":17,"o":1.75,"t":"2026-10-16T21:00:00Z","v":1711,"vw":1.756217},{"c":1.76,"h":1.77,"l":1.76,"n":2,"o":1.77,"t":"2026-10-16T21:05:00Z","v":320,"vw":1.766875},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-16T21:10:00Z","v":1450,"vw":1.77},{"c":1.78,"h":1.78,"l":1.77,"n":9,"o":1.77,"t":"2026-10-16T21:15:00Z","v":2178,"vw":1.779284},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-16T21:20:00Z","v":1102,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-16T21:25:00Z","v":500,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-16T21:30:00Z","v":809,"vw":1.76},{"c":1.7601,"h":1.7601,"l":1.76,"n":4,"o":1.76,"t":"2026-10-16T21:35:00Z","v":1305,"vw":1.760023},{"c":1.7585,"h":1.7586,"l":1.7585,"n":6,"o":1.7585,"t":"2026-10-16T21:55:00Z","v":15006,"vw":1.758533},{"c":1.759,"h":1.7599,"l":1.7503,"n":7,"o":1.7599,"t":"2026-10-16T22:00:00Z","v":5577,"vw":1.758591},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-16T22:10:00Z","v":308,"vw":1.76},{"c":1.7599,"h":1.7599,"l":1.7599,"n":1,"o":1.7599,"t":"2026-10-16T22:15:00Z","v":100,"vw":1.7599},{"c":1.7504,"h":1.7504,"l":1.7504,"n":1,"o":1.7504,"t":"2026-10-16T22:30:00Z","v":600,"vw":1.7504},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-16T22:40:00Z","v":500,"vw":1.75},{"c":1.7599,"h":1.7599,"l":1.7599,"n":1,"o":1.7599,"t":"2026-10-16T22:45:00Z","v":1500,"vw":1.7599},{"c":1.7503,"h":1.7503,"l":1.7503,"n":1,"o":1.7503,"t":"2026-10-16T22:50:00Z","v":100,"vw":1.7503},{"c":1.7599,"h":1.7599,"l":1.7504,"n":2,"o":1.7504,"t":"2026-10-16T22:55:00Z","v":13450,"vw":1.759194},{"c":1.7599,"h":1.7599,"l":1.7585,"n":11,"o":1.7585,"t":"2026-10-16T23:05:00Z","v":103307,"vw":1.759811},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-16T23:10:00Z","v":200,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-16T23:20:00Z","v":1447,"vw":1.76},{"c":1.75,"h":1.76,"l":1.75,"n":3,"o":1.75,"t":"2026-10-16T23:25:00Z","v":5240,"vw":1.753817},{"c":1.7502,"h":1.76,"l":1.7502,"n":4,"o":1.76,"t":"2026-10-16T23:35:00Z","v":5820,"vw":1.759831},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-16T23:40:00Z","v":5714,"vw":1.75},{"c":1.76,"h":1.76,"l":1.7411,"n":5,"o":1.7411,"t":"2026-10-16T23:45:00Z","v":853,"vw":1.753768},{"c":1.8,"h":1.81,"l":1.78,"n":105,"o":1.8048,"t":"2026-10-19T08:00:00Z","v":12537,"vw":1.794804},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-19T08:05:00Z","v":3900,"vw":1.81},{"c":1.8,"h":1.8,"l":1.8,"n":9,"o":1.8,"t":"2026-10-19T08:10:00Z","v":19985,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":11,"o":1.79,"t":"2026-10-19T08:15:00Z","v":868,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-19T08:20:00Z","v":365,"vw":1.78},{"c":1.78,"h":1.781,"l":1.78,"n":8,"o":1.781,"t":"2026-10-19T08:30:00Z","v":3381,"vw":1.780606},{"c":1.78,"h":1.78,"l":1.78,"n":5,"o":1.78,"t":"2026-10-19T08:40:00Z","v":140,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-19T08:50:00Z","v":398,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":14,"o":1.79,"t":"2026-10-19T09:05:00Z","v":665,"vw":1.79},{"c":1.79,"h":1.79,"l":1.781,"n":4,"o":1.781,"t":"2026-10-19T09:30:00Z","v":545,"vw":1.786477},{"c":1.7899,"h":1.7899,"l":1.7898,"n":2,"o":1.7898,"t":"2026-10-19T09:35:00Z","v":930,"vw":1.789846},{"c":1.78,"h":1.78,"l":1.78,"n":14,"o":1.78,"t":"2026-10-19T09:55:00Z","v":3572,"vw":1.78},{"c":1.78,"h":1.78,"l":1.76,"n":335,"o":1.77,"t":"2026-10-19T10:00:00Z","v":204673,"vw":1.766921},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T10:10:00Z","v":180,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T10:20:00Z","v":1812,"vw":1.77},{"c":1.7795,"h":1.7795,"l":1.7795,"n":2,"o":1.7795,"t":"2026-10-19T10:30:00Z","v":3000,"vw":1.7795},{"c":1.7795,"h":1.78,"l":1.7795,"n":7,"o":1.78,"t":"2026-10-19T10:35:00Z","v":30656,"vw":1.779995},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T10:50:00Z","v":4300,"vw":1.77},{"c":1.78,"h":1.78,"l":1.7795,"n":55,"o":1.7795,"t":"2026-10-19T10:55:00Z","v":4228,"vw":1.779986},{"c":1.78,"h":1.78,"l":1.7701,"n":31,"o":1.78,"t":"2026-10-19T11:00:00Z","v":10697,"vw":1.777179},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-19T11:05:00Z","v":983,"vw":1.78},{"c":1.77,"h":1.78,"l":1.77,"n":7,"o":1.78,"t":"2026-10-19T11:10:00Z","v":6569,"vw":1.77122},{"c":1.78,"h":1.78,"l":1.77,"n":6,"o":1.78,"t":"2026-10-19T11:20:00Z","v":854,"vw":1.777214},{"c":1.77,"h":1.78,"l":1.77,"n":3,"o":1.78,"t":"2026-10-19T11:25:00Z","v":588,"vw":1.777339},{"c":1.78,"h":1.78,"l":1.7799,"n":4,"o":1.7799,"t":"2026-10-19T11:30:00Z","v":3958,"vw":1.779974},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-19T11:35:00Z","v":967,"vw":1.78},{"c":1.7799,"h":1.78,"l":1.7799,"n":3,"o":1.78,"t":"2026-10-19T11:40:00Z","v":1150,"vw":1.779913},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-19T11:45:00Z","v":420,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-19T11:50:00Z","v":369,"vw":1.78},{"c":1.77,"h":1.7785,"l":1.77,"n":3,"o":1.7785,"t":"2026-10-19T11:55:00Z","v":1225,"vw":1.776967},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T12:00:00Z","v":150,"vw":1.77},{"c":1.7985,"h":1.7985,"l":1.77,"n":103,"o":1.77,"t":"2026-10-19T12:05:00Z","v":31697,"vw":1.785063},{"c":1.7997,"h":1.8,"l":1.79,"n":7,"o":1.79,"t":"2026-10-19T12:10:00Z","v":1551,"vw":1.791313},{"c":1.79,"h":1.8,"l":1.79,"n":8,"o":1.7994,"t":"2026-10-19T12:20:00Z","v":1822,"vw":1.79824},{"c":1.8,"h":1.8,"l":1.7915,"n":13,"o":1.7915,"t":"2026-10-19T12:25:00Z","v":2542,"vw":1.799651},{"c":1.7915,"h":1.8,"l":1.7915,"n":8,"o":1.8,"t":"2026-10-19T12:30:00Z","v":2310,"vw":1.798848},{"c":1.8,"h":1.8,"l":1.79,"n":107,"o":1.7995,"t":"2026-10-19T12:35:00Z","v":22255,"vw":1.791759},{"c":1.7999,"h":1.7999,"l":1.7994,"n":2,"o":1.7994,"t":"2026-10-19T12:40:00Z","v":299,"vw":1.799733},{"c":1.7997,"h":1.7997,"l":1.7904,"n":2,"o":1.7904,"t":"2026-10-19T12:45:00Z","v":200,"vw":1.79505},{"c":1.8,"h":1.8,"l":1.7993,"n":4,"o":1.7993,"t":"2026-10-19T12:50:00Z","v":1625,"vw":1.79943},{"c":1.79,"h":1.7993,"l":1.79,"n":34,"o":1.7993,"t":"2026-10-19T12:55:00Z","v":6885,"vw":1.791329},{"c":1.78,"h":1.79,"l":1.78,"n":8,"o":1.78,"t":"2026-10-19T13:00:00Z","v":6300,"vw":1.787943},{"c":1.7704,"h":1.7803,"l":1.77,"n":22,"o":1.7803,"t":"2026-10-19T13:05:00Z","v":10617,"vw":1.772363},{"c":1.77,"h":1.78,"l":1.77,"n":3,"o":1.78,"t":"2026-10-19T13:10:00Z","v":683,"vw":1.771667},{"c":1.778,"h":1.78,"l":1.778,"n":4,"o":1.78,"t":"2026-10-19T13:15:00Z","v":27210,"vw":1.779838},{"c":1.78,"h":1.78,"l":1.77,"n":8,"o":1.771,"t":"2026-10-19T13:20:00Z","v":1700,"vw":1.775034},{"c":1.8,"h":1.8,"l":1.79,"n":40,"o":1.7903,"t":"2026-10-19T13:25:00Z","v":3422,"vw":1.794742},{"c":1.79,"h":1.8,"l":1.78,"n":262,"o":1.8,"t":"2026-10-19T13:30:00Z","v":182124,"vw":1.789367},{"c":1.775,"h":1.785,"l":1.7701,"n":256,"o":1.785,"t":"2026-10-19T13:35:00Z","v":200013,"vw":1.778592},{"c":1.77,"h":1.78,"l":1.77,"n":99,"o":1.775,"t":"2026-10-19T13:40:00Z","v":33158,"vw":1.774181},{"c":1.765,"h":1.775,"l":1.75,"n":368,"o":1.7702,"t":"2026-10-19T13:45:00Z","v":121184,"vw":1.760707},{"c":1.755,"h":1.77,"l":1.75,"n":194,"o":1.77,"t":"2026-10-19T13:50:00Z","v":47741,"vw":1.756627},{"c":1.73,"h":1.75,"l":1.73,"n":506,"o":1.75,"t":"2026-10-19T13:55:00Z","v":213653,"vw":1.745743},{"c":1.735,"h":1.75,"l":1.73,"n":297,"o":1.7305,"t":"2026-10-19T14:00:00Z","v":80321,"vw":1.739637},{"c":1.72,"h":1.74,"l":1.72,"n":258,"o":1.74,"t":"2026-10-19T14:05:00Z","v":72687,"vw":1.731569},{"c":1.725,"h":1.73,"l":1.72,"n":310,"o":1.7201,"t":"2026-10-19T14:10:00Z","v":117794,"vw":1.722964},{"c":1.73,"h":1.74,"l":1.72,"n":350,"o":1.725,"t":"2026-10-19T14:15:00Z","v":78379,"vw":1.730857},{"c":1.7224,"h":1.74,"l":1.72,"n":265,"o":1.73,"t":"2026-10-19T14:20:00Z","v":65104,"vw":1.732323},{"c":1.715,"h":1.7299,"l":1.71,"n":453,"o":1.729,"t":"2026-10-19T14:25:00Z","v":66288,"vw":1.721353},{"c":1.7112,"h":1.7193,"l":1.71,"n":446,"o":1.715,"t":"2026-10-19T14:30:00Z","v":87627,"vw":1.711057},{"c":1.71,"h":1.72,"l":1.705,"n":497,"o":1.716,"t":"2026-10-19T14:35:00Z","v":160772,"vw":1.711078},{"c":1.715,"h":1.7199,"l":1.7,"n":304,"o":1.705,"t":"2026-10-19T14:40:00Z","v":75047,"vw":1.709324},{"c":1.7107,"h":1.725,"l":1.71,"n":238,"o":1.715,"t":"2026-10-19T14:45:00Z","v":52859,"vw":1.718622},{"c":1.71,"h":1.72,"l":1.71,"n":278,"o":1.71,"t":"2026-10-19T14:50:00Z","v":101626,"vw":1.710664},{"c":1.7,"h":1.72,"l":1.7,"n":351,"o":1.715,"t":"2026-10-19T14:55:00Z","v":155874,"vw":1.71032},{"c":1.705,"h":1.71,"l":1.7,"n":369,"o":1.7,"t":"2026-10-19T15:00:00Z","v":44411,"vw":1.706132},{"c":1.705,"h":1.71,"l":1.7,"n":376,"o":1.705,"t":"2026-10-19T15:05:00Z","v":27320,"vw":1.705705},{"c":1.7099,"h":1.71,"l":1.7,"n":205,"o":1.71,"t":"2026-10-19T15:10:00Z","v":21743,"vw":1.705305},{"c":1.6901,"h":1.71,"l":1.69,"n":415,"o":1.709,"t":"2026-10-19T15:15:00Z","v":154250,"vw":1.69996},{"c":1.695,"h":1.7,"l":1.69,"n":308,"o":1.695,"t":"2026-10-19T15:20:00Z","v":156102,"vw":1.692502},{"c":1.69,"h":1.7,"l":1.69,"n":226,"o":1.695,"t":"2026-10-19T15:25:00Z","v":115201,"vw":1.696172},{"c":1.695,"h":1.7,"l":1.69,"n":140,"o":1.6969,"t":"2026-10-19T15:30:00Z","v":79711,"vw":1.696503},{"c":1.6993,"h":1.7,"l":1.69,"n":143,"o":1.7,"t":"2026-10-19T15:35:00Z","v":65982,"vw":1.69606},{"c":1.7074,"h":1.71,"l":1.695,"n":219,"o":1.7,"t":"2026-10-19T15:40:00Z","v":113734,"vw":1.701928},{"c":1.705,"h":1.71,"l":1.7,"n":135,"o":1.705,"t":"2026-10-19T15:45:00Z","v":31305,"vw":1.707603},{"c":1.71,"h":1.71,"l":1.7,"n":117,"o":1.71,"t":"2026-10-19T15:50:00Z","v":23325,"vw":1.706565},{"c":1.7,"h":1.71,"l":1.7,"n":109,"o":1.705,"t":"2026-10-19T15:55:00Z","v":26182,"vw":1.701521},{"c":1.7001,"h":1.71,"l":1.7,"n":145,"o":1.7075,"t":"2026-10-19T16:00:00Z","v":45594,"vw":1.701799},{"c":1.695,"h":1.7096,"l":1.69,"n":193,"o":1.7,"t":"2026-10-19T16:05:00Z","v":94517,"vw":1.697264},{"c":1.69,"h":1.7,"l":1.69,"n":101,"o":1.6986,"t":"2026-10-19T16:10:00Z","v":38072,"vw":1.695114},{"c":1.7,"h":1.7,"l":1.69,"n":73,"o":1.69,"t":"2026-10-19T16:15:00Z","v":34671,"vw":1.691599},{"c":1.698,"h":1.7,"l":1.69,"n":69,"o":1.695,"t":"2026-10-19T16:20:00Z","v":99435,"vw":1.699477},{"c":1.695,"h":1.7,"l":1.69,"n":69,"o":1.6901,"t":"2026-10-19T16:25:00Z","v":34054,"vw":1.691182},{"c":1.695,"h":1.6971,"l":1.69,"n":140,"o":1.695,"t":"2026-10-19T16:30:00Z","v":35875,"vw":1.693188},{"c":1.69,"h":1.7,"l":1.69,"n":129,"o":1.69,"t":"2026-10-19T16:35:00Z","v":40226,"vw":1.692006},{"c":1.6971,"h":1.6985,"l":1.69,"n":136,"o":1.69,"t":"2026-10-19T16:40:00Z","v":18309,"vw":1.692704},{"c":1.6934,"h":1.7,"l":1.69,"n":95,"o":1.695,"t":"2026-10-19T16:45:00Z","v":25267,"vw":1.695672},{"c":1.685,"h":1.7,"l":1.68,"n":348,"o":1.69,"t":"2026-10-19T16:50:00Z","v":104814,"vw":1.6892},{"c":1.69,"h":1.69,"l":1.68,"n":94,"o":1.685,"t":"2026-10-19T16:55:00Z","v":36744,"vw":1.685039},{"c":1.685,"h":1.69,"l":1.68,"n":93,"o":1.69,"t":"2026-10-19T17:00:00Z","v":10086,"vw":1.685248},{"c":1.685,"h":1.69,"l":1.68,"n":119,"o":1.69,"t":"2026-10-19T17:05:00Z","v":65191,"vw":1.683284},{"c":1.685,"h":1.69,"l":1.68,"n":106,"o":1.69,"t":"2026-10-19T17:10:00Z","v":36611,"vw":1.684857},{"c":1.685,"h":1.69,"l":1.68,"n":73,"o":1.685,"t":"2026-10-19T17:15:00Z","v":20714,"vw":1.683109},{"c":1.69,"h":1.69,"l":1.68,"n":86,"o":1.685,"t":"2026-10-19T17:20:00Z","v":13851,"vw":1.685051},{"c":1.685,"h":1.69,"l":1.68,"n":105,"o":1.6899,"t":"2026-10-19T17:25:00Z","v":33994,"vw":1.683693},{"c":1.6854,"h":1.69,"l":1.68,"n":69,"o":1.68,"t":"2026-10-19T17:30:00Z","v":12544,"vw":1.687376},{"c":1.685,"h":1.69,"l":1.68,"n":75,"o":1.69,"t":"2026-10-19T17:35:00Z","v":14454,"vw":1.685512},{"c":1.685,"h":1.69,"l":1.68,"n":150,"o":1.69,"t":"2026-10-19T17:40:00Z","v":69615,"vw":1.683653},{"c":1.675,"h":1.6899,"l":1.67,"n":318,"o":1.68,"t":"2026-10-19T17:45:00Z","v":294612,"vw":1.680116},{"c":1.675,"h":1.68,"l":1.67,"n":94,"o":1.675,"t":"2026-10-19T17:50:00Z","v":26224,"vw":1.676023},{"c":1.6785,"h":1.68,"l":1.67,"n":90,"o":1.675,"t":"2026-10-19T17:55:00Z","v":34620,"vw":1.676561},{"c":1.675,"h":1.68,"l":1.67,"n":92,"o":1.68,"t":"2026-10-19T18:00:00Z","v":18594,"vw":1.676191},{"c":1.6716,"h":1.68,"l":1.67,"n":149,"o":1.6701,"t":"2026-10-19T18:05:00Z","v":69022,"vw":1.670803},{"c":1.67,"h":1.68,"l":1.67,"n":244,"o":1.675,"t":"2026-10-19T18:10:00Z","v":167457,"vw":1.672623},{"c":1.67,"h":1.6799,"l":1.67,"n":123,"o":1.6771,"t":"2026-10-19T18:15:00Z","v":17481,"vw":1.672738},{"c":1.675,"h":1.68,"l":1.67,"n":110,"o":1.67,"t":"2026-10-19T18:20:00Z","v":45141,"vw":1.67194},{"c":1.665,"h":1.676,"l":1.66,"n":327,"o":1.67,"t":"2026-10-19T18:25:00Z","v":163313,"vw":1.668018},{"c":1.665,"h":1.67,"l":1.66,"n":228,"o":1.6693,"t":"2026-10-19T18:30:00Z","v":43092,"vw":1.664832},{"c":1.6613,"h":1.67,"l":1.66,"n":113,"o":1.665,"t":"2026-10-19T18:35:00Z","v":35079,"vw":1.664714},{"c":1.6699,"h":1.67,"l":1.66,"n":144,"o":1.6601,"t":"2026-10-19T18:40:00Z","v":54333,"vw":1.663441},{"c":1.66,"h":1.67,"l":1.66,"n":156,"o":1.67,"t":"2026-10-19T18:45:00Z","v":29106,"vw":1.66658},{"c":1.67,"h":1.67,"l":1.66,"n":120,"o":1.67,"t":"2026-10-19T18:50:00Z","v":23185,"vw":1.66695},{"c":1.675,"h":1.68,"l":1.66,"n":248,"o":1.67,"t":"2026-10-19T18:55:00Z","v":188408,"vw":1.670089},{"c":1.68,"h":1.68,"l":1.67,"n":91,"o":1.6786,"t":"2026-10-19T19:00:00Z","v":14274,"vw":1.675671},{"c":1.67,"h":1.68,"l":1.67,"n":68,"o":1.67,"t":"2026-10-19T19:05:00Z","v":12756,"vw":1.673703},{"c":1.68,"h":1.68,"l":1.67,"n":73,"o":1.675,"t":"2026-10-19T19:10:00Z","v":17449,"vw":1.675507},{"c":1.6818,"h":1.69,"l":1.675,"n":143,"o":1.6783,"t":"2026-10-19T19:15:00Z","v":75237,"vw":1.681715},{"c":1.6914,"h":1.695,"l":1.68,"n":117,"o":1.6899,"t":"2026-10-19T19:20:00Z","v":71711,"vw":1.690774},{"c":1.68,"h":1.6986,"l":1.68,"n":154,"o":1.6986,"t":"2026-10-19T19:25:00Z","v":81776,"vw":1.689818},{"c":1.68,"h":1.69,"l":1.68,"n":56,"o":1.6854,"t":"2026-10-19T19:30:00Z","v":20190,"vw":1.687138},{"c":1.6806,"h":1.69,"l":1.68,"n":99,"o":1.69,"t":"2026-10-19T19:35:00Z","v":26983,"vw":1.684863},{"c":1.68,"h":1.69,"l":1.68,"n":108,"o":1.685,"t":"2026-10-19T19:40:00Z","v":66369,"vw":1.681017},{"c":1.68,"h":1.69,"l":1.68,"n":176,"o":1.68,"t":"2026-10-19T19:45:00Z","v":42570,"vw":1.683516},{"c":1.675,"h":1.69,"l":1.67,"n":299,"o":1.6801,"t":"2026-10-19T19:50:00Z","v":86722,"vw":1.681486},{"c":1.675,"h":1.68,"l":1.67,"n":378,"o":1.6719,"t":"2026-10-19T19:55:00Z","v":263773,"vw":1.672713},{"c":1.68,"h":1.68,"l":1.68,"n":30,"o":1.68,"t":"2026-10-19T20:00:00Z","v":160454,"vw":1.68},{"c":1.6702,"h":1.68,"l":1.6701,"n":6,"o":1.68,"t":"2026-10-19T20:05:00Z","v":3620,"vw":1.67286},{"c":1.67,"h":1.68,"l":1.67,"n":9,"o":1.67,"t":"2026-10-19T20:10:00Z","v":8521,"vw":1.67743},{"c":1.6797,"h":1.6797,"l":1.6797,"n":2,"o":1.6797,"t":"2026-10-19T20:15:00Z","v":325,"vw":1.6797},{"c":1.6797,"h":1.6797,"l":1.6797,"n":2,"o":1.6797,"t":"2026-10-19T20:20:00Z","v":312,"vw":1.6797},{"c":1.67,"h":1.67,"l":1.67,"n":16,"o":1.67,"t":"2026-10-19T20:30:00Z","v":350,"vw":1.67},{"c":1.68,"h":1.68,"l":1.6798,"n":7,"o":1.68,"t":"2026-10-19T20:35:00Z","v":2357,"vw":1.679989},{"c":1.67,"h":1.6798,"l":1.67,"n":3,"o":1.6798,"t":"2026-10-19T20:45:00Z","v":501,"vw":1.67392},{"c":1.6797,"h":1.6797,"l":1.6797,"n":2,"o":1.6797,"t":"2026-10-19T21:00:00Z","v":365,"vw":1.6797},{"c":1.68,"h":1.68,"l":1.6798,"n":3,"o":1.6798,"t":"2026-10-19T21:05:00Z","v":540,"vw":1.679963},{"c":1.67,"h":1.6703,"l":1.67,"n":5,"o":1.6703,"t":"2026-10-19T21:10:00Z","v":2608,"vw":1.670035},{"c":1.672,"h":1.672,"l":1.67,"n":2,"o":1.67,"t":"2026-10-19T21:15:00Z","v":4400,"vw":1.671},{"c":1.68,"h":1.68,"l":1.67,"n":7,"o":1.67,"t":"2026-10-19T21:20:00Z","v":568,"vw":1.67451},{"c":1.68,"h":1.68,"l":1.6715,"n":15,"o":1.6715,"t":"2026-10-19T21:25:00Z","v":6251,"vw":1.675453},{"c":1.68,"h":1.69,"l":1.68,"n":8,"o":1.69,"t":"2026-10-19T21:30:00Z","v":3263,"vw":1.681425},{"c":1.6897,"h":1.6899,"l":1.6885,"n":4,"o":1.6885,"t":"2026-10-19T21:35:00Z","v":2583,"vw":1.688772},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T21:40:00Z","v":5000,"vw":1.68},{"c":1.6885,"h":1.69,"l":1.6885,"n":2,"o":1.69,"t":"2026-10-19T21:45:00Z","v":3200,"vw":1.688594},{"c":1.68,"h":1.69,"l":1.68,"n":7,"o":1.69,"t":"2026-10-19T21:50:00Z","v":922,"vw":1.688426},{"c":1.69,"h":1.69,"l":1.6896,"n":3,"o":1.6896,"t":"2026-10-19T21:55:00Z","v":392,"vw":1.689711},{"c":1.68,"h":1.68,"l":1.68,"n":10,"o":1.68,"t":"2026-10-19T22:00:00Z","v":1461,"vw":1.68},{"c":1.69,"h":1.69,"l":1.68,"n":6,"o":1.68,"t":"2026-10-19T22:05:00Z","v":1125,"vw":1.685705},{"c":1.68,"h":1.69,"l":1.68,"n":31,"o":1.6897,"t":"2026-10-19T22:10:00Z","v":12172,"vw":1.684816},{"c":1.6897,"h":1.6897,"l":1.6897,"n":2,"o":1.6897,"t":"2026-10-19T22:15:00Z","v":205,"vw":1.6897},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-19T22:20:00Z","v":241,"vw":1.69},{"c":1.6899,"h":1.6899,"l":1.68,"n":5,"o":1.6897,"t":"2026-10-19T22:25:00Z","v":22304,"vw":1.680199},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-19T22:30:00Z","v":100,"vw":1.69},{"c":1.68,"h":1.6897,"l":1.68,"n":3,"o":1.6897,"t":"2026-10-19T22:40:00Z","v":450,"vw":1.68485},{"c":1.68,"h":1.6898,"l":1.68,"n":3,"o":1.6898,"t":"2026-10-19T22:45:00Z","v":400,"vw":1.6828},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-19T22:50:00Z","v":641,"vw":1.69},{"c":1.69,"h":1.69,"l":1.68,"n":3,"o":1.68,"t":"2026-10-19T22:55:00Z","v":801,"vw":1.68375},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T23:05:00Z","v":150,"vw":1.68},{"c":1.6898,"h":1.6898,"l":1.6898,"n":1,"o":1.6898,"t":"2026-10-19T23:10:00Z","v":100,"vw":1.6898},{"c":1.6897,"h":1.69,"l":1.68,"n":9,"o":1.69,"t":"2026-10-19T23:15:00Z","v":1299,"vw":1.682991},{"c":1.68,"h":1.6897,"l":1.68,"n":2,"o":1.6897,"t":"2026-10-19T23:20:00Z","v":909,"vw":1.688537},{"c":1.68,"h":1.681,"l":1.68,"n":6,"o":1.681,"t":"2026-10-19T23:30:00Z","v":422,"vw":1.68024},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-19T23:35:00Z","v":105,"vw":1.69},{"c":1.6897,"h":1.6897,"l":1.6897,"n":1,"o":1.6897,"t":"2026-10-19T23:40:00Z","v":200,"vw":1.6897},{"c":1.6898,"h":1.6898,"l":1.68,"n":3,"o":1.68,"t":"2026-10-19T23:45:00Z","v":259,"vw":1.6849},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T23:50:00Z","v":3936,"vw":1.68},{"c":1.68,"h":1.6995,"l":1.68,"n":4,"o":1.699,"t":"2026-10-19T23:55:00Z","v":3198,"vw":1.689069},{"c":1.67,"h":1.68,"l":1.67,"n":83,"o":1.68,"t":"2026-10-20T08:00:00Z","v":22521,"vw":1.671496},{"c":1.675,"h":1.675,"l":1.675,"n":3,"o":1.675,"t":"2026-10-20T08:05:00Z","v":155,"vw":1.675},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T08:15:00Z","v":140,"vw":1.67},{"c":1.6701,"h":1.6701,"l":1.6701,"n":1,"o":1.6701,"t":"2026-10-20T08:30:00Z","v":1000,"vw":1.6701},{"c":1.67,"h":1.67,"l":1.67,"n":56,"o":1.67,"t":"2026-10-20T08:50:00Z","v":4834,"vw":1.67},{"c":1.665,"h":1.665,"l":1.665,"n":2,"o":1.665,"t":"2026-10-20T08:55:00Z","v":400,"vw":1.665},{"c":1.6603,"h":1.6603,"l":1.6601,"n":2,"o":1.6601,"t":"2026-10-20T09:00:00Z","v":1550,"vw":1.660229},{"c":1.6697,"h":1.6697,"l":1.6697,"n":2,"o":1.6697,"t":"2026-10-20T09:05:00Z","v":502,"vw":1.6697},{"c":1.6601,"h":1.6601,"l":1.6601,"n":2,"o":1.6601,"t":"2026-10-20T09:10:00Z","v":818,"vw":1.6601},{"c":1.6603,"h":1.6605,"l":1.66,"n":8,"o":1.6601,"t":"2026-10-20T09:15:00Z","v":1031,"vw":1.660228},{"c":1.6697,"h":1.6697,"l":1.6697,"n":1,"o":1.6697,"t":"2026-10-20T09:25:00Z","v":500,"vw":1.6697},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T09:35:00Z","v":1344,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T09:40:00Z","v":300,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":3,"o":1.66,"t":"2026-10-20T09:45:00Z","v":4180,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":19,"o":1.66,"t":"2026-10-20T10:00:00Z","v":1344,"vw":1.66},{"c":1.67,"h":1.67,"l":1.66,"n":42,"o":1.665,"t":"2026-10-20T10:10:00Z","v":6467,"vw":1.665704},{"c":1.665,"h":1.665,"l":1.665,"n":2,"o":1.665,"t":"2026-10-20T10:15:00Z","v":1535,"vw":1.665},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T10:20:00Z","v":20200,"vw":1.67},{"c":1.66,"h":1.67,"l":1.66,"n":3,"o":1.67,"t":"2026-10-20T10:25:00Z","v":375,"vw":1.666486},{"c":1.67,"h":1.67,"l":1.67,"n":5,"o":1.67,"t":"2026-10-20T10:30:00Z","v":904,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":5,"o":1.67,"t":"2026-10-20T10:45:00Z","v":438,"vw":1.67},{"c":1.6605,"h":1.67,"l":1.6605,"n":7,"o":1.67,"t":"2026-10-20T10:50:00Z","v":2227,"vw":1.668907},{"c":1.661,"h":1.67,"l":1.661,"n":4,"o":1.67,"t":"2026-10-20T10:55:00Z","v":1137,"vw":1.668916},{"c":1.65,"h":1.67,"l":1.65,"n":181,"o":1.6698,"t":"2026-10-20T11:00:00Z","v":82134,"vw":1.651996},{"c":1.6397,"h":1.65,"l":1.63,"n":92,"o":1.64,"t":"2026-10-20T11:05:00Z","v":18648,"vw":1.636816},{"c":1.64,"h":1.64,"l":1.63,"n":55,"o":1.64,"t":"2026-10-20T11:10:00Z","v":14638,"vw":1.634124},{"c":1.64,"h":1.64,"l":1.6302,"n":33,"o":1.6307,"t":"2026-10-20T11:15:00Z","v":6615,"vw":1.636849},{"c":1.64,"h":1.645,"l":1.64,"n":26,"o":1.6406,"t":"2026-10-20T11:20:00Z","v":12446,"vw":1.64034},{"c":1.64,"h":1.64,"l":1.6309,"n":8,"o":1.6309,"t":"2026-10-20T11:25:00Z","v":1199,"vw":1.637059},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T11:30:00Z","v":138,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":10,"o":1.64,"t":"2026-10-20T11:35:00Z","v":2058,"vw":1.64},{"c":1.649,"h":1.649,"l":1.649,"n":5,"o":1.649,"t":"2026-10-20T11:40:00Z","v":206,"vw":1.649},{"c":1.64,"h":1.65,"l":1.64,"n":22,"o":1.6494,"t":"2026-10-20T11:45:00Z","v":2384,"vw":1.643683},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-20T11:50:00Z","v":438,"vw":1.64},{"c":1.64,"h":1.65,"l":1.64,"n":14,"o":1.64,"t":"2026-10-20T11:55:00Z","v":4633,"vw":1.642208},{"c":1.64,"h":1.69,"l":1.64,"n":239,"o":1.65,"t":"2026-10-20T12:00:00Z","v":59711,"vw":1.653348},{"c":1.64,"h":1.6405,"l":1.64,"n":27,"o":1.64,"t":"2026-10-20T12:05:00Z","v":10156,"vw":1.640042},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-20T12:10:00Z","v":506,"vw":1.63},{"c":1.63,"h":1.6301,"l":1.63,"n":10,"o":1.63,"t":"2026-10-20T12:15:00Z","v":2280,"vw":1.630023},{"c":1.6399,"h":1.64,"l":1.6399,"n":9,"o":1.64,"t":"2026-10-20T12:20:00Z","v":7041,"vw":1.639993},{"c":1.64,"h":1.64,"l":1.63,"n":15,"o":1.6397,"t":"2026-10-20T12:25:00Z","v":12069,"vw":1.639102},{"c":1.6203,"h":1.64,"l":1.62,"n":138,"o":1.6308,"t":"2026-10-20T12:30:00Z","v":107460,"vw":1.630499},{"c":1.6204,"h":1.63,"l":1.62,"n":61,"o":1.6205,"t":"2026-10-20T12:35:00Z","v":9871,"vw":1.624057},{"c":1.63,"h":1.63,"l":1.62,"n":12,"o":1.62,"t":"2026-10-20T12:40:00Z","v":9069,"vw":1.623373},{"c":1.64,"h":1.64,"l":1.6281,"n":57,"o":1.63,"t":"2026-10-20T12:45:00Z","v":73799,"vw":1.631968},{"c":1.6401,"h":1.65,"l":1.64,"n":11,"o":1.64,"t":"2026-10-20T12:50:00Z","v":2549,"vw":1.644697},{"c":1.66,"h":1.66,"l":1.6499,"n":34,"o":1.6499,"t":"2026-10-20T12:55:00Z","v":5453,"vw":1.653925},{"c":1.65,"h":1.651,"l":1.65,"n":34,"o":1.651,"t":"2026-10-20T13:00:00Z","v":8059,"vw":1.650013},{"c":1.66,"h":1.66,"l":1.6515,"n":12,"o":1.6515,"t":"2026-10-20T13:05:00Z","v":5036,"vw":1.659491},{"c":1.66,"h":1.66,"l":1.6585,"n":5,"o":1.66,"t":"2026-10-20T13:10:00Z","v":2100,"vw":1.6595},{"c":1.66,"h":1.66,"l":1.655,"n":8,"o":1.655,"t":"2026-10-20T13:15:00Z","v":2213,"vw":1.656599},{"c":1.67,"h":1.67,"l":1.6597,"n":23,"o":1.66,"t":"2026-10-20T13:20:00Z","v":3882,"vw":1.662906},{"c":1.66,"h":1.66,"l":1.66,"n":69,"o":1.66,"t":"2026-10-20T13:25:00Z","v":6527,"vw":1.66},{"c":1.64,"h":1.67,"l":1.63,"n":458,"o":1.67,"t":"2026-10-20T13:30:00Z","v":251036,"vw":1.651408},{"c":1.645,"h":1.655,"l":1.6312,"n":372,"o":1.635,"t":"2026-10-20T13:35:00Z","v":319708,"vw":1.646405},{"c":1.58,"h":1.65,"l":1.58,"n":901,"o":1.645,"t":"2026-10-20T13:40:00Z","v":712838,"vw":1.613955},{"c":1.6078,"h":1.61,"l":1.58,"n":624,"o":1.585,"t":"2026-10-20T13:45:00Z","v":430167,"vw":1.593155},{"c":1.615,"h":1.62,"l":1.6,"n":250,"o":1.6045,"t":"2026-10-20T13:50:00Z","v":63835,"vw":1.608483},{"c":1.625,"h":1.6299,"l":1.61,"n":202,"o":1.615,"t":"2026-10-20T13:55:00Z","v":64103,"vw":1.617008},{"c":1.625,"h":1.64,"l":1.62,"n":192,"o":1.625,"t":"2026-10-20T14:00:00Z","v":51634,"vw":1.630029},{"c":1.63,"h":1.65,"l":1.625,"n":271,"o":1.63,"t":"2026-10-20T14:05:00Z","v":140425,"vw":1.636445},{"c":1.64,"h":1.65,"l":1.635,"n":216,"o":1.635,"t":"2026-10-20T14:10:00Z","v":143771,"vw":1.645459},{"c":1.655,"h":1.6599,"l":1.63,"n":262,"o":1.6409,"t":"2026-10-20T14:15:00Z","v":150381,"vw":1.646561},{"c":1.659,"h":1.66,"l":1.64,"n":207,"o":1.65,"t":"2026-10-20T14:20:00Z","v":141208,"vw":1.651754},{"c":1.67,"h":1.67,"l":1.6505,"n":158,"o":1.6593,"t":"2026-10-20T14:25:00Z","v":81320,"vw":1.659571},{"c":1.665,"h":1.68,"l":1.66,"n":402,"o":1.66,"t":"2026-10-20T14:30:00Z","v":301554,"vw":1.669167},{"c":1.66,"h":1.67,"l":1.66,"n":271,"o":1.66,"t":"2026-10-20T14:35:00Z","v":144277,"vw":1.661058},{"c":1.675,"h":1.68,"l":1.66,"n":194,"o":1.66,"t":"2026-10-20T14:40:00Z","v":85832,"vw":1.670639},{"c":1.6811,"h":1.69,"l":1.67,"n":238,"o":1.675,"t":"2026-10-20T14:45:00Z","v":144324,"vw":1.680444},{"c":1.68,"h":1.685,"l":1.67,"n":174,"o":1.6801,"t":"2026-10-20T14:50:00Z","v":58207,"vw":1.677308},{"c":1.6811,"h":1.69,"l":1.67,"n":215,"o":1.68,"t":"2026-10-20T14:55:00Z","v":80401,"vw":1.680627},{"c":1.66,"h":1.685,"l":1.66,"n":228,"o":1.681,"t":"2026-10-20T15:00:00Z","v":109362,"vw":1.671648},{"c":1.6611,"h":1.67,"l":1.66,"n":215,"o":1.67,"t":"2026-10-20T15:05:00Z","v":102650,"vw":1.660536},{"c":1.6399,"h":1.6662,"l":1.63,"n":423,"o":1.66,"t":"2026-10-20T15:10:00Z","v":503514,"vw":1.645557},{"c":1.645,"h":1.65,"l":1.63,"n":211,"o":1.635,"t":"2026-10-20T15:15:00Z","v":168961,"vw":1.635536},{"c":1.635,"h":1.6487,"l":1.63,"n":238,"o":1.6487,"t":"2026-10-20T15:20:00Z","v":58414,"vw":1.638394},{"c":1.635,"h":1.64,"l":1.63,"n":137,"o":1.6365,"t":"2026-10-20T15:25:00Z","v":34839,"vw":1.637093},{"c":1.635,"h":1.64,"l":1.62,"n":205,"o":1.635,"t":"2026-10-20T15:30:00Z","v":47350,"vw":1.631093},{"c":1.625,"h":1.6373,"l":1.62,"n":136,"o":1.635,"t":"2026-10-20T15:35:00Z","v":47387,"vw":1.624787},{"c":1.6301,"h":1.64,"l":1.62,"n":160,"o":1.6299,"t":"2026-10-20T15:40:00Z","v":67841,"vw":1.627699},{"c":1.625,"h":1.63,"l":1.62,"n":77,"o":1.63,"t":"2026-10-20T15:45:00Z","v":13103,"vw":1.626012},{"c":1.63,"h":1.635,"l":1.62,"n":140,"o":1.628,"t":"2026-10-20T15:50:00Z","v":67313,"vw":1.625024},{"c":1.625,"h":1.6375,"l":1.62,"n":116,"o":1.63,"t":"2026-10-20T15:55:00Z","v":36260,"vw":1.628232},{"c":1.625,"h":1.63,"l":1.62,"n":88,"o":1.62,"t":"2026-10-20T16:00:00Z","v":10718,"vw":1.624352},{"c":1.625,"h":1.63,"l":1.62,"n":76,"o":1.625,"t":"2026-10-20T16:05:00Z","v":11822,"vw":1.625405},{"c":1.625,"h":1.63,"l":1.62,"n":88,"o":1.625,"t":"2026-10-20T16:10:00Z","v":32486,"vw":1.623191},{"c":1.625,"h":1.63,"l":1.62,"n":107,"o":1.6298,"t":"2026-10-20T16:15:00Z","v":52128,"vw":1.624672},{"c":1.63,"h":1.63,"l":1.62,"n":215,"o":1.6297,"t":"2026-10-20T16:20:00Z","v":137219,"vw":1.621384},{"c":1.625,"h":1.63,"l":1.62,"n":143,"o":1.62,"t":"2026-10-20T16:25:00Z","v":44580,"vw":1.62377},{"c":1.6206,"h":1.63,"l":1.62,"n":104,"o":1.62,"t":"2026-10-20T16:30:00Z","v":18970,"vw":1.624685},{"c":1.625,"h":1.63,"l":1.62,"n":103,"o":1.625,"t":"2026-10-20T16:35:00Z","v":61252,"vw":1.626763},{"c":1.625,"h":1.63,"l":1.62,"n":96,"o":1.625,"t":"2026-10-20T16:40:00Z","v":92594,"vw":1.624636},{"c":1.62,"h":1.63,"l":1.62,"n":77,"o":1.625,"t":"2026-10-20T16:45:00Z","v":14646,"vw":1.62622},{"c":1.62,"h":1.63,"l":1.62,"n":152,"o":1.625,"t":"2026-10-20T16:50:00Z","v":50546,"vw":1.621421},{"c":1.6107,"h":1.63,"l":1.61,"n":275,"o":1.625,"t":"2026-10-20T16:55:00Z","v":178969,"vw":1.620476},{"c":1.6101,"h":1.6199,"l":1.61,"n":143,"o":1.615,"t":"2026-10-20T17:00:00Z","v":30138,"vw":1.612729},{"c":1.63,"h":1.63,"l":1.61,"n":160,"o":1.61,"t":"2026-10-20T17:05:00Z","v":70124,"vw":1.624407},{"c":1.62,"h":1.63,"l":1.615,"n":252,"o":1.63,"t":"2026-10-20T17:10:00Z","v":300021,"vw":1.620768},{"c":1.62,"h":1.62,"l":1.61,"n":108,"o":1.615,"t":"2026-10-20T17:15:00Z","v":30723,"vw":1.619032},{"c":1.61,"h":1.62,"l":1.61,"n":96,"o":1.61,"t":"2026-10-20T17:20:00Z","v":17645,"vw":1.617021},{"c":1.615,"h":1.62,"l":1.61,"n":133,"o":1.615,"t":"2026-10-20T17:25:00Z","v":37699,"vw":1.612785},{"c":1.6197,"h":1.62,"l":1.61,"n":89,"o":1.6155,"t":"2026-10-20T17:30:00Z","v":27191,"vw":1.615397},{"c":1.615,"h":1.6199,"l":1.61,"n":59,"o":1.615,"t":"2026-10-20T17:35:00Z","v":8854,"vw":1.615538},{"c":1.615,"h":1.62,"l":1.61,"n":122,"o":1.615,"t":"2026-10-20T17:40:00Z","v":26668,"vw":1.614019},{"c":1.6178,"h":1.62,"l":1.61,"n":82,"o":1.61,"t":"2026-10-20T17:45:00Z","v":21310,"vw":1.617469},{"c":1.615,"h":1.62,"l":1.61,"n":87,"o":1.615,"t":"2026-10-20T17:50:00Z","v":28686,"vw":1.616694},{"c":1.615,"h":1.62,"l":1.61,"n":192,"o":1.615,"t":"2026-10-20T17:55:00Z","v":16091,"vw":1.61444},{"c":1.615,"h":1.63,"l":1.615,"n":413,"o":1.62,"t":"2026-10-20T18:00:00Z","v":244611,"vw":1.620427},{"c":1.6101,"h":1.62,"l":1.61,"n":86,"o":1.61,"t":"2026-10-20T18:05:00Z","v":20565,"vw":1.614899},{"c":1.61,"h":1.62,"l":1.61,"n":74,"o":1.6199,"t":"2026-10-20T18:10:00Z","v":25519,"vw":1.616101},{"c":1.615,"h":1.62,"l":1.61,"n":140,"o":1.61,"t":"2026-10-20T18:15:00Z","v":22740,"vw":1.612702},{"c":1.61,"h":1.617,"l":1.61,"n":104,"o":1.615,"t":"2026-10-20T18:20:00Z","v":14325,"vw":1.611876},{"c":1.61,"h":1.62,"l":1.61,"n":153,"o":1.61,"t":"2026-10-20T18:25:00Z","v":35569,"vw":1.612747},{"c":1.6001,"h":1.6198,"l":1.6,"n":293,"o":1.6101,"t":"2026-10-20T18:30:00Z","v":224369,"vw":1.605612},{"c":1.595,"h":1.61,"l":1.5923,"n":284,"o":1.605,"t":"2026-10-20T18:35:00Z","v":146004,"vw":1.601397},{"c":1.595,"h":1.6,"l":1.59,"n":251,"o":1.595,"t":"2026-10-20T18:40:00Z","v":169886,"vw":1.592615},{"c":1.6001,"h":1.615,"l":1.59,"n":374,"o":1.59,"t":"2026-10-20T18:45:00Z","v":291919,"vw":1.603052},{"c":1.61,"h":1.62,"l":1.6,"n":150,"o":1.6,"t":"2026-10-20T18:50:00Z","v":42427,"vw":1.610151},{"c":1.615,"h":1.62,"l":1.61,"n":131,"o":1.61,"t":"2026-10-20T18:55:00Z","v":52377,"vw":1.61064},{"c":1.615,"h":1.62,"l":1.61,"n":232,"o":1.62,"t":"2026-10-20T19:00:00Z","v":97191,"vw":1.611372},{"c":1.615,"h":1.62,"l":1.61,"n":81,"o":1.62,"t":"2026-10-20T19:05:00Z","v":14027,"vw":1.614911},{"c":1.6171,"h":1.62,"l":1.61,"n":116,"o":1.6101,"t":"2026-10-20T19:10:00Z","v":36210,"vw":1.613247},{"c":1.61,"h":1.62,"l":1.61,"n":95,"o":1.62,"t":"2026-10-20T19:15:00Z","v":15689,"vw":1.613456},{"c":1.605,"h":1.615,"l":1.6,"n":152,"o":1.6101,"t":"2026-10-20T19:20:00Z","v":113492,"vw":1.608121},{"c":1.6,"h":1.6099,"l":1.6,"n":117,"o":1.605,"t":"2026-10-20T19:25:00Z","v":122894,"vw":1.60194},{"c":1.605,"h":1.61,"l":1.6,"n":153,"o":1.6,"t":"2026-10-20T19:30:00Z","v":68463,"vw":1.6022},{"c":1.6,"h":1.61,"l":1.6,"n":135,"o":1.6,"t":"2026-10-20T19:35:00Z","v":25946,"vw":1.603883},{"c":1.6,"h":1.61,"l":1.6,"n":144,"o":1.605,"t":"2026-10-20T19:40:00Z","v":35612,"vw":1.601327},{"c":1.6099,"h":1.61,"l":1.6,"n":241,"o":1.6,"t":"2026-10-20T19:45:00Z","v":66170,"vw":1.603197},{"c":1.605,"h":1.61,"l":1.59,"n":541,"o":1.605,"t":"2026-10-20T19:50:00Z","v":346783,"vw":1.596914},{"c":1.575,"h":1.6,"l":1.57,"n":1547,"o":1.6,"t":"2026-10-20T19:55:00Z","v":660700,"vw":1.580337},{"c":1.58,"h":1.59,"l":1.57,"n":45,"o":1.57,"t":"2026-10-20T20:00:00Z","v":309784,"vw":1.570245},{"c":1.5705,"h":1.58,"l":1.57,"n":24,"o":1.5703,"t":"2026-10-20T20:05:00Z","v":10743,"vw":1.576844},{"c":1.58,"h":1.58,"l":1.57,"n":49,"o":1.5705,"t":"2026-10-20T20:10:00Z","v":13295,"vw":1.576493},{"c":1.5798,"h":1.58,"l":1.57,"n":16,"o":1.58,"t":"2026-10-20T20:15:00Z","v":9969,"vw":1.576358},{"c":1.57,"h":1.58,"l":1.57,"n":15,"o":1.5799,"t":"2026-10-20T20:20:00Z","v":24543,"vw":1.574142},{"c":1.5707,"h":1.5796,"l":1.57,"n":3,"o":1.57,"t":"2026-10-20T20:25:00Z","v":801,"vw":1.572485},{"c":1.58,"h":1.58,"l":1.57,"n":11,"o":1.572,"t":"2026-10-20T20:30:00Z","v":5310,"vw":1.570899},{"c":1.57,"h":1.5797,"l":1.56,"n":158,"o":1.5797,"t":"2026-10-20T20:35:00Z","v":48129,"vw":1.569449},{"c":1.57,"h":1.57,"l":1.56,"n":30,"o":1.57,"t":"2026-10-20T20:40:00Z","v":4682,"vw":1.56675},{"c":1.5699,"h":1.57,"l":1.56,"n":20,"o":1.57,"t":"2026-10-20T20:45:00Z","v":6931,"vw":1.564773},{"c":1.5602,"h":1.57,"l":1.56,"n":27,"o":1.565,"t":"2026-10-20T20:50:00Z","v":8202,"vw":1.56633},{"c":1.57,"h":1.57,"l":1.56,"n":14,"o":1.5602,"t":"2026-10-20T20:55:00Z","v":6801,"vw":1.564807},{"c":1.58,"h":1.58,"l":1.57,"n":19,"o":1.57,"t":"2026-10-20T21:00:00Z","v":12492,"vw":1.571539},{"c":1.5798,"h":1.58,"l":1.5798,"n":13,"o":1.5798,"t":"2026-10-20T21:05:00Z","v":6000,"vw":1.579894},{"c":1.5797,"h":1.58,"l":1.57,"n":19,"o":1.58,"t":"2026-10-20T21:10:00Z","v":10601,"vw":1.572962},{"c":1.57,"h":1.58,"l":1.57,"n":30,"o":1.575,"t":"2026-10-20T21:15:00Z","v":4052,"vw":1.572529},{"c":1.5704,"h":1.58,"l":1.57,"n":22,"o":1.5704,"t":"2026-10-20T21:20:00Z","v":12840,"vw":1.574784},{"c":1.58,"h":1.58,"l":1.5704,"n":25,"o":1.5798,"t":"2026-10-20T21:25:00Z","v":5007,"vw":1.578954},{"c":1.58,"h":1.58,"l":1.5704,"n":5,"o":1.5704,"t":"2026-10-20T21:30:00Z","v":1690,"vw":1.57381},{"c":1.5785,"h":1.58,"l":1.5785,"n":15,"o":1.5798,"t":"2026-10-20T21:35:00Z","v":14567,"vw":1.579976},{"c":1.58,"h":1.58,"l":1.57,"n":11,"o":1.57,"t":"2026-10-20T21:40:00Z","v":1540,"vw":1.575409},{"c":1.58,"h":1.58,"l":1.57,"n":17,"o":1.5797,"t":"2026-10-20T21:45:00Z","v":12696,"vw":1.57947},{"c":1.58,"h":1.58,"l":1.5797,"n":12,"o":1.58,"t":"2026-10-20T21:50:00Z","v":7349,"vw":1.579986},{"c":1.57,"h":1.58,"l":1.57,"n":7,"o":1.58,"t":"2026-10-20T21:55:00Z","v":2388,"vw":1.574353},{"c":1.5796,"h":1.5797,"l":1.5796,"n":4,"o":1.5797,"t":"2026-10-20T22:00:00Z","v":1671,"vw":1.579692},{"c":1.57,"h":1.58,"l":1.57,"n":11,"o":1.5785,"t":"2026-10-20T22:05:00Z","v":12609,"vw":1.57025},{"c":1.58,"h":1.58,"l":1.5715,"n":7,"o":1.5715,"t":"2026-10-20T22:10:00Z","v":3806,"vw":1.57658},{"c":1.58,"h":1.58,"l":1.57,"n":19,"o":1.5706,"t":"2026-10-20T22:15:00Z","v":6835,"vw":1.577189},{"c":1.58,"h":1.58,"l":1.5702,"n":14,"o":1.5795,"t":"2026-10-20T22:20:00Z","v":4222,"vw":1.579395},{"c":1.58,"h":1.58,"l":1.58,"n":6,"o":1.58,"t":"2026-10-20T22:25:00Z","v":12013,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":10,"o":1.58,"t":"2026-10-20T22:30:00Z","v":2105,"vw":1.58},{"c":1.58,"h":1.58,"l":1.5702,"n":10,"o":1.58,"t":"2026-10-20T22:35:00Z","v":3202,"vw":1.573771},{"c":1.5715,"h":1.58,"l":1.5715,"n":16,"o":1.58,"t":"2026-10-20T22:40:00Z","v":11616,"vw":1.579663},{"c":1.58,"h":1.58,"l":1.58,"n":4,"o":1.58,"t":"2026-10-20T22:45:00Z","v":2216,"vw":1.58},{"c":1.5799,"h":1.58,"l":1.57,"n":12,"o":1.58,"t":"2026-10-20T22:50:00Z","v":2266,"vw":1.578036},{"c":1.58,"h":1.58,"l":1.5704,"n":8,"o":1.58,"t":"2026-10-20T22:55:00Z","v":2753,"vw":1.578794},{"c":1.58,"h":1.58,"l":1.58,"n":5,"o":1.58,"t":"2026-10-20T23:00:00Z","v":1800,"vw":1.58},{"c":1.58,"h":1.58,"l":1.57,"n":4,"o":1.57,"t":"2026-10-20T23:05:00Z","v":2321,"vw":1.571633},{"c":1.58,"h":1.58,"l":1.57,"n":5,"o":1.57,"t":"2026-10-20T23:10:00Z","v":8857,"vw":1.571931},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-20T23:15:00Z","v":1536,"vw":1.58},{"c":1.58,"h":1.58,"l":1.57,"n":10,"o":1.5705,"t":"2026-10-20T23:20:00Z","v":2360,"vw":1.578958},{"c":1.5797,"h":1.58,"l":1.5702,"n":16,"o":1.5799,"t":"2026-10-20T23:25:00Z","v":11193,"vw":1.572109},{"c":1.58,"h":1.58,"l":1.5715,"n":6,"o":1.5797,"t":"2026-10-20T23:30:00Z","v":2029,"vw":1.579315},{"c":1.5797,"h":1.58,"l":1.57,"n":9,"o":1.5704,"t":"2026-10-20T23:35:00Z","v":3352,"vw":1.575052},{"c":1.57,"h":1.5797,"l":1.57,"n":7,"o":1.5705,"t":"2026-10-20T23:40:00Z","v":6984,"vw":1.570706},{"c":1.58,"h":1.58,"l":1.57,"n":7,"o":1.58,"t":"2026-10-20T23:45:00Z","v":5849,"vw":1.576324},{"c":1.5704,"h":1.5797,"l":1.5704,"n":4,"o":1.5797,"t":"2026-10-20T23:50:00Z","v":888,"vw":1.578371},{"c":1.5701,"h":1.5799,"l":1.57,"n":19,"o":1.57,"t":"2026-10-20T23:55:00Z","v":11959,"vw":1.575732},{"c":1.6,"h":1.63,"l":1.57,"n":175,"o":1.57,"t":"2026-10-21T08:00:00Z","v":44380,"vw":1.60599},{"c":1.59,"h":1.6,"l":1.59,"n":17,"o":1.591,"t":"2026-10-21T08:05:00Z","v":2901,"vw":1.593978},{"c":1.59,"h":1.59,"l":1.59,"n":7,"o":1.59,"t":"2026-10-21T08:10:00Z","v":5300,"vw":1.59},{"c":1.6,"h":1.6,"l":1.5998,"n":4,"o":1.5998,"t":"2026-10-21T08:15:00Z","v":1236,"vw":1.599969},{"c":1.6,"h":1.61,"l":1.6,"n":6,"o":1.6,"t":"2026-10-21T08:20:00Z","v":7415,"vw":1.60905},{"c":1.6,"h":1.6,"l":1.6,"n":8,"o":1.6,"t":"2026-10-21T08:25:00Z","v":734,"vw":1.6},{"c":1.59,"h":1.6,"l":1.59,"n":5,"o":1.6,"t":"2026-10-21T08:30:00Z","v":894,"vw":1.595701},{"c":1.59,"h":1.5995,"l":1.59,"n":17,"o":1.5995,"t":"2026-10-21T08:35:00Z","v":8988,"vw":1.590107},{"c":1.59,"h":1.59,"l":1.59,"n":16,"o":1.59,"t":"2026-10-21T08:40:00Z","v":9416,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":8,"o":1.59,"t":"2026-10-21T08:45:00Z","v":575,"vw":1.59},{"c":1.59,"h":1.59,"l":1.5895,"n":4,"o":1.5895,"t":"2026-10-21T08:50:00Z","v":266,"vw":1.58975},{"c":1.59,"h":1.59,"l":1.5895,"n":3,"o":1.5895,"t":"2026-10-21T08:55:00Z","v":225,"vw":1.58975},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T09:05:00Z","v":107,"vw":1.59},{"c":1.58,"h":1.59,"l":1.58,"n":6,"o":1.5896,"t":"2026-10-21T09:15:00Z","v":370,"vw":1.585957},{"c":1.58,"h":1.58,"l":1.58,"n":38,"o":1.58,"t":"2026-10-21T09:20:00Z","v":6533,"vw":1.58},{"c":1.5897,"h":1.59,"l":1.5897,"n":4,"o":1.59,"t":"2026-10-21T09:25:00Z","v":1676,"vw":1.589982},{"c":1.5897,"h":1.5897,"l":1.5897,"n":1,"o":1.5897,"t":"2026-10-21T09:30:00Z","v":400,"vw":1.5897},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-21T09:35:00Z","v":501,"vw":1.59},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-21T09:40:00Z","v":300,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-21T09:45:00Z","v":525,"vw":1.58},{"c":1.58,"h":1.5801,"l":1.58,"n":5,"o":1.5801,"t":"2026-10-21T09:50:00Z","v":1205,"vw":1.580008},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-21T09:55:00Z","v":527,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":4,"o":1.59,"t":"2026-10-21T10:00:00Z","v":8178,"vw":1.59},{"c":1.58,"h":1.58,"l":1.58,"n":8,"o":1.58,"t":"2026-10-21T10:05:00Z","v":400,"vw":1.58},{"c":1.57,"h":1.58,"l":1.57,"n":19,"o":1.58,"t":"2026-10-21T10:10:00Z","v":24100,"vw":1.571946},{"c":1.57,"h":1.57,"l":1.57,"n":5,"o":1.57,"t":"2026-10-21T10:15:00Z","v":2177,"vw":1.57},{"c":1.5795,"h":1.5797,"l":1.5795,"n":3,"o":1.5797,"t":"2026-10-21T10:25:00Z","v":1010,"vw":1.579521},{"c":1.5797,"h":1.5797,"l":1.5703,"n":4,"o":1.5703,"t":"2026-10-21T10:30:00Z","v":1451,"vw":1.573657},{"c":1.5799,"h":1.5799,"l":1.57,"n":4,"o":1.57,"t":"2026-10-21T10:35:00Z","v":7863,"vw":1.577981},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-21T10:40:00Z","v":406,"vw":1.57},{"c":1.57,"h":1.5796,"l":1.57,"n":3,"o":1.5796,"t":"2026-10-21T10:45:00Z","v":5707,"vw":1.570722},{"c":1.5795,"h":1.58,"l":1.57,"n":17,"o":1.57,"t":"2026-10-21T10:50:00Z","v":7624,"vw":1.579136},{"c":1.57,"h":1.5796,"l":1.57,"n":21,"o":1.57,"t":"2026-10-21T10:55:00Z","v":2481,"vw":1.572016},{"c":1.5703,"h":1.58,"l":1.5701,"n":31,"o":1.5798,"t":"2026-10-21T11:00:00Z","v":26279,"vw":1.575618},{"c":1.5785,"h":1.58,"l":1.57,"n":13,"o":1.5798,"t":"2026-10-21T11:05:00Z","v":7786,"vw":1.576748},{"c":1.5797,"h":1.5797,"l":1.5797,"n":2,"o":1.5797,"t":"2026-10-21T11:10:00Z","v":2904,"vw":1.5797},{"c":1.57,"h":1.575,"l":1.57,"n":13,"o":1.57,"t":"2026-10-21T11:15:00Z","v":5741,"vw":1.573564},{"c":1.5799,"h":1.58,"l":1.57,"n":18,"o":1.57,"t":"2026-10-21T11:20:00Z","v":7950,"vw":1.573969},{"c":1.5795,"h":1.58,"l":1.5785,"n":6,"o":1.58,"t":"2026-10-21T11:25:00Z","v":902,"vw":1.579656},{"c":1.59,"h":1.59,"l":1.575,"n":23,"o":1.5797,"t":"2026-10-21T11:30:00Z","v":6921,"vw":1.582193},{"c":1.5801,"h":1.59,"l":1.58,"n":31,"o":1.59,"t":"2026-10-21T11:35:00Z","v":6752,"vw":1.582554},{"c":1.5797,"h":1.58,"l":1.57,"n":12,"o":1.57,"t":"2026-10-21T11:40:00Z","v":6776,"vw":1.573336},{"c":1.5796,"h":1.58,"l":1.5785,"n":8,"o":1.58,"t":"2026-10-21T11:45:00Z","v":8007,"vw":1.579047},{"c":1.5785,"h":1.58,"l":1.57,"n":13,"o":1.5785,"t":"2026-10-21T11:50:00Z","v":11487,"vw":1.576354},{"c":1.575,"h":1.58,"l":1.57,"n":18,"o":1.5796,"t":"2026-10-21T11:55:00Z","v":7283,"vw":1.577538},{"c":1.5796,"h":1.5796,"l":1.5703,"n":3,"o":1.5703,"t":"2026-10-21T12:00:00Z","v":1604,"vw":1.572619},{"c":1.5795,"h":1.5797,"l":1.5795,"n":2,"o":1.5797,"t":"2026-10-21T12:05:00Z","v":500,"vw":1.57962},{"c":1.5795,"h":1.58,"l":1.5795,"n":8,"o":1.5797,"t":"2026-10-21T12:10:00Z","v":2625,"vw":1.579912},{"c":1.57,"h":1.5795,"l":1.57,"n":2,"o":1.5795,"t":"2026-10-21T12:15:00Z","v":739,"vw":1.574499},{"c":1.57,"h":1.58,"l":1.57,"n":20,"o":1.58,"t":"2026-10-21T12:20:00Z","v":4051,"vw":1.577153},{"c":1.58,"h":1.58,"l":1.57,"n":20,"o":1.58,"t":"2026-10-21T12:25:00Z","v":12127,"vw":1.57923},{"c":1.58,"h":1.58,"l":1.57,"n":26,"o":1.58,"t":"2026-10-21T12:30:00Z","v":12265,"vw":1.572161},{"c":1.5797,"h":1.58,"l":1.5785,"n":7,"o":1.5785,"t":"2026-10-21T12:35:00Z","v":1545,"vw":1.579825},{"c":1.58,"h":1.58,"l":1.57,"n":10,"o":1.5797,"t":"2026-10-21T12:40:00Z","v":30646,"vw":1.5718},{"c":1.5796,"h":1.5796,"l":1.57,"n":11,"o":1.5795,"t":"2026-10-21T12:45:00Z","v":951,"vw":1.578522},{"c":1.57,"h":1.58,"l":1.57,"n":9,"o":1.5796,"t":"2026-10-21T12:50:00Z","v":8196,"vw":1.573815},{"c":1.5797,"h":1.58,"l":1.5785,"n":5,"o":1.5796,"t":"2026-10-21T12:55:00Z","v":10745,"vw":1.579923},{"c":1.58,"h":1.58,"l":1.5702,"n":8,"o":1.5796,"t":"2026-10-21T13:00:00Z","v":1178,"vw":1.574824},{"c":1.5799,"h":1.58,"l":1.5799,"n":7,"o":1.58,"t":"2026-10-21T13:05:00Z","v":4865,"vw":1.579938},{"c":1.5799,"h":1.58,"l":1.57,"n":15,"o":1.575,"t":"2026-10-21T13:10:00Z","v":5560,"vw":1.578489},{"c":1.5797,"h":1.5797,"l":1.5778,"n":3,"o":1.5778,"t":"2026-10-21T13:15:00Z","v":4048,"vw":1.57875},{"c":1.58,"h":1.58,"l":1.5796,"n":12,"o":1.58,"t":"2026-10-21T13:20:00Z","v":13746,"vw":1.579962},{"c":1.61,"h":1.63,"l":1.57,"n":171,"o":1.57,"t":"2026-10-21T13:25:00Z","v":70649,"vw":1.592358},{"c":1.5898,"h":1.62,"l":1.57,"n":522,"o":1.61,"t":"2026-10-21T13:30:00Z","v":443086,"vw":1.594517},{"c":1.63,"h":1.63,"l":1.5807,"n":479,"o":1.585,"t":"2026-10-21T13:35:00Z","v":199821,"vw":1.602424},{"c":1.63,"h":1.6594,"l":1.62,"n":578,"o":1.621,"t":"2026-10-21T13:40:00Z","v":308649,"vw":1.635492},{"c":1.61,"h":1.64,"l":1.61,"n":579,"o":1.63,"t":"2026-10-21T13:45:00Z","v":221620,"vw":1.625528},{"c":1.615,"h":1.62,"l":1.6,"n":334,"o":1.61,"t":"2026-10-21T13:50:00Z","v":177179,"vw":1.616195},{"c":1.63,"h":1.63,"l":1.61,"n":340,"o":1.615,"t":"2026-10-21T13:55:00Z","v":89504,"vw":1.622803},{"c":1.635,"h":1.64,"l":1.62,"n":434,"o":1.625,"t":"2026-10-21T14:00:00Z","v":195883,"vw":1.632668},{"c":1.64,"h":1.64,"l":1.63,"n":253,"o":1.635,"t":"2026-10-21T14:05:00Z","v":66729,"vw":1.636271},{"c":1.6314,"h":1.645,"l":1.63,"n":348,"o":1.635,"t":"2026-10-21T14:10:00Z","v":224636,"vw":1.638777},{"c":1.64,"h":1.64,"l":1.62,"n":468,"o":1.63,"t":"2026-10-21T14:15:00Z","v":196703,"vw":1.632013},{"c":1.6499,"h":1.65,"l":1.63,"n":228,"o":1.6327,"t":"2026-10-21T14:20:00Z","v":86833,"vw":1.643871},{"c":1.65,"h":1.65,"l":1.64,"n":231,"o":1.6499,"t":"2026-10-21T14:25:00Z","v":45450,"vw":1.647282},{"c":1.655,"h":1.66,"l":1.64,"n":336,"o":1.645,"t":"2026-10-21T14:30:00Z","v":108285,"vw":1.649142},{"c":1.6487,"h":1.66,"l":1.64,"n":308,"o":1.655,"t":"2026-10-21T14:35:00Z","v":129332,"vw":1.652398},{"c":1.6512,"h":1.6585,"l":1.64,"n":268,"o":1.645,"t":"2026-10-21T14:40:00Z","v":79589,"vw":1.648741},{"c":1.66,"h":1.66,"l":1.65,"n":328,"o":1.655,"t":"2026-10-21T14:45:00Z","v":65168,"vw":1.653093},{"c":1.66,"h":1.66,"l":1.65,"n":218,"o":1.655,"t":"2026-10-21T14:50:00Z","v":46976,"vw":1.657889},{"c":1.655,"h":1.66,"l":1.65,"n":364,"o":1.655,"t":"2026-10-21T14:55:00Z","v":88196,"vw":1.655071},{"c":1.635,"h":1.66,"l":1.63,"n":422,"o":1.655,"t":"2026-10-21T15:00:00Z","v":249248,"vw":1.64653},{"c":1.615,"h":1.63,"l":1.61,"n":368,"o":1.63,"t":"2026-10-21T15:05:00Z","v":318447,"vw":1.624975},{"c":1.605,"h":1.62,"l":1.6,"n":341,"o":1.615,"t":"2026-10-21T15:10:00Z","v":160408,"vw":1.609135},{"c":1.58,"h":1.61,"l":1.58,"n":501,"o":1.605,"t":"2026-10-21T15:15:00Z","v":221741,"vw":1.593587},{"c":1.585,"h":1.59,"l":1.58,"n":199,"o":1.585,"t":"2026-10-21T15:20:00Z","v":107224,"vw":1.586716},{"c":1.58,"h":1.59,"l":1.58,"n":242,"o":1.585,"t":"2026-10-21T15:25:00Z","v":147270,"vw":1.586961},{"c":1.59,"h":1.6,"l":1.588,"n":253,"o":1.588,"t":"2026-10-21T15:30:00Z","v":118226,"vw":1.595287},{"c":1.59,"h":1.6,"l":1.59,"n":201,"o":1.6,"t":"2026-10-21T15:35:00Z","v":54492,"vw":1.597632},{"c":1.59,"h":1.6,"l":1.59,"n":144,"o":1.599,"t":"2026-10-21T15:40:00Z","v":42012,"vw":1.595555},{"c":1.6,"h":1.6,"l":1.59,"n":291,"o":1.595,"t":"2026-10-21T15:45:00Z","v":216726,"vw":1.596474},{"c":1.5974,"h":1.6,"l":1.5901,"n":141,"o":1.595,"t":"2026-10-21T15:50:00Z","v":23512,"vw":1.595984},{"c":1.6,"h":1.6,"l":1.59,"n":152,"o":1.595,"t":"2026-10-21T15:55:00Z","v":21207,"vw":1.598116},{"c":1.6,"h":1.6,"l":1.59,"n":167,"o":1.595,"t":"2026-10-21T16:00:00Z","v":24922,"vw":1.596094},{"c":1.595,"h":1.6,"l":1.59,"n":153,"o":1.595,"t":"2026-10-21T16:05:00Z","v":35594,"vw":1.596146},{"c":1.6,"h":1.6,"l":1.59,"n":157,"o":1.595,"t":"2026-10-21T16:10:00Z","v":22974,"vw":1.59523},{"c":1.59,"h":1.6,"l":1.59,"n":124,"o":1.595,"t":"2026-10-21T16:15:00Z","v":18124,"vw":1.595508},{"c":1.6,"h":1.6,"l":1.59,"n":137,"o":1.595,"t":"2026-10-21T16:20:00Z","v":25354,"vw":1.594825},{"c":1.5998,"h":1.6,"l":1.59,"n":128,"o":1.595,"t":"2026-10-21T16:25:00Z","v":100865,"vw":1.599541},{"c":1.595,"h":1.6,"l":1.59,"n":105,"o":1.595,"t":"2026-10-21T16:30:00Z","v":7955,"vw":1.595467},{"c":1.615,"h":1.625,"l":1.59,"n":335,"o":1.595,"t":"2026-10-21T16:35:00Z","v":271951,"vw":1.61424},{"c":1.6099,"h":1.62,"l":1.605,"n":161,"o":1.61,"t":"2026-10-21T16:40:00Z","v":83004,"vw":1.610478},{"c":1.6,"h":1.6087,"l":1.6,"n":96,"o":1.6,"t":"2026-10-21T16:45:00Z","v":16129,"vw":1.603069},{"c":1.6,"h":1.61,"l":1.6,"n":114,"o":1.6093,"t":"2026-10-21T16:50:00Z","v":12543,"vw":1.604819},{"c":1.6011,"h":1.61,"l":1.6,"n":109,"o":1.6,"t":"2026-10-21T16:55:00Z","v":28737,"vw":1.607739},{"c":1.6,"h":1.61,"l":1.6,"n":217,"o":1.605,"t":"2026-10-21T17:00:00Z","v":93653,"vw":1.601258},{"c":1.605,"h":1.615,"l":1.6,"n":289,"o":1.605,"t":"2026-10-21T17:05:00Z","v":125962,"vw":1.609035},{"c":1.6013,"h":1.6093,"l":1.6,"n":99,"o":1.605,"t":"2026-10-21T17:10:00Z","v":10340,"vw":1.605239},{"c":1.595,"h":1.605,"l":1.59,"n":170,"o":1.605,"t":"2026-10-21T17:15:00Z","v":54002,"vw":1.59938},{"c":1.595,"h":1.6,"l":1.59,"n":132,"o":1.595,"t":"2026-10-21T17:20:00Z","v":145109,"vw":1.592462},{"c":1.595,"h":1.6,"l":1.59,"n":115,"o":1.595,"t":"2026-10-21T17:25:00Z","v":32713,"vw":1.59687},{"c":1.595,"h":1.6,"l":1.5901,"n":104,"o":1.595,"t":"2026-10-21T17:30:00Z","v":45551,"vw":1.599347},{"c":1.6,"h":1.6,"l":1.59,"n":92,"o":1.595,"t":"2026-10-21T17:35:00Z","v":23062,"vw":1.592778},{"c":1.595,"h":1.6,"l":1.59,"n":151,"o":1.595,"t":"2026-10-21T17:40:00Z","v":22845,"vw":1.593165},{"c":1.59,"h":1.6,"l":1.59,"n":85,"o":1.595,"t":"2026-10-21T17:45:00Z","v":11434,"vw":1.595698}],"history":[{"c":5.41,"h":5.49,"l":5.25,"n":998,"o":5.25,"t":"2024-10-21T04:00:00Z","v":74663,"vw":5.397474},{"c":5.13,"h":5.4984,"l":5.1,"n":2045,"o":5.42,"t":"2024-10-22T04:00:00Z","v":101484,"vw":5.263283},{"c":5,"h":5.18,"l":4.93,"n":1155,"o":5.06,"t":"2024-10-23T04:00:00Z","v":92452,"vw":5.05179},{"c":5.1,"h":5.11,"l":4.9006,"n":694,"o":4.95,"t":"2024-10-24T04:00:00Z","v":68597,"vw":5.031374},{"c":5.08,"h":5.29,"l":5.01,"n":1583,"o":5.29,"t":"2024-10-25T04:00:00Z","v":88792,"vw":5.123366},{"c":5,"h":5.26,"l":4.85,"n":1259,"o":5.06,"t":"2024-10-28T04:00:00Z","v":110080,"vw":5.013679},{"c":4.96,"h":5.04,"l":4.8,"n":1120,"o":4.95,"t":"2024-10-29T04:00:00Z","v":107674,"vw":4.915603},{"c":4.9,"h":4.95,"l":4.81,"n":567,"o":4.87,"t":"2024-10-30T04:00:00Z","v":49209,"vw":4.905604},{"c":4.9,"h":5.03,"l":4.76,"n":492,"o":4.97,"t":"2024-10-31T04:00:00Z","v":46426,"vw":4.904712},{"c":4.5,"h":4.9,"l":4.41,"n":1086,"o":4.8,"t":"2024-11-01T04:00:00Z","v":73842,"vw":4.629967},{"c":4.18,"h":4.45,"l":4.15,"n":914,"o":4.35,"t":"2024-11-04T05:00:00Z","v":76797,"vw":4.270389},{"c":4.44,"h":4.45,"l":4.1342,"n":434,"o":4.18,"t":"2024-11-05T05:00:00Z","v":43287,"vw":4.341249},{"c":4.46,"h":4.64,"l":4.3,"n":514,"o":4.35,"t":"2024-11-06T05:00:00Z","v":61554,"vw":4.461501},{"c":4.49,"h":4.5985,"l":4.35,"n":334,"o":4.37,"t":"2024-11-07T05:00:00Z","v":33237,"vw":4.459688},{"c":4.44,"h":4.58,"l":4.25,"n":482,"o":4.4,"t":"2024-11-08T05:00:00Z","v":43968,"vw":4.362778},{"c":4.31,"h":4.4,"l":4.13,"n":497,"o":4.4,"t":"2024-11-11T05:00:00Z","v":90568,"vw":4.270684},{"c":4.28,"h":4.45,"l":3.86,"n":977,"o":4.41,"t":"2024-11-12T05:00:00Z","v":107329,"vw":4.215819},{"c":3.99,"h":4.78,"l":3.82,"n":2202,"o":4.62,"t":"2024-11-13T05:00:00Z","v":207100,"vw":4.272796},{"c":3.45,"h":4.0474,"l":3.4,"n":1220,"o":3.96,"t":"2024-11-14T05:00:00Z","v":133025,"vw":3.683732},{"c":2.73,"h":3.4535,"l":2.595,"n":2660,"o":3.41,"t":"2024-11-15T05:00:00Z","v":319014,"vw":2.799022},{"c":2.65,"h":2.85,"l":2.64,"n":864,"o":2.77,"t":"2024-11-18T05:00:00Z","v":93212,"vw":2.75682},{"c":2.57,"h":2.8,"l":2.385,"n":2036,"o":2.77,"t":"2024-11-19T05:00:00Z","v":242113,"vw":2.508791},{"c":2.01,"h":2.98,"l":1.9,"n":59897,"o":2.8,"t":"2024-11-20T05:00:00Z","v":9520256,"vw":2.250714},{"c":1.74,"h":2,"l":1.63,"n":7156,"o":2,"t":"2024-11-21T05:00:00Z","v":1362631,"vw":1.757369},{"c":1.82,"h":1.85,"l":1.57,"n":11983,"o":1.64,"t":"2024-11-22T05:00:00Z","v":2645118,"vw":1.735156},{"c":2.19,"h":2.33,"l":1.88,"n":9061,"o":1.9,"t":"2024-11-25T05:00:00Z","v":2011514,"vw":2.090593},{"c":2.24,"h":2.6798,"l":2.14,"n":9292,"o":2.43,"t":"2024-11-26T05:00:00Z","v":1999611,"vw":2.370384},{"c":2.21,"h":2.4009,"l":2.0608,"n":3991,"o":2.32,"t":"2024-11-27T05:00:00Z","v":629023,"vw":2.179961},{"c":2.12,"h":2.155,"l":1.96,"n":2895,"o":2.12,"t":"2024-11-29T05:00:00Z","v":502747,"vw":2.049692},{"c":2.49,"h":2.68,"l":2.17,"n":9619,"o":2.2,"t":"2024-12-02T05:00:00Z","v":2375454,"vw":2.457685},{"c":2.3,"h":2.4902,"l":2.2001,"n":3477,"o":2.47,"t":"2024-12-03T05:00:00Z","v":660953,"vw":2.305697},{"c":2.29,"h":2.46,"l":2.1801,"n":3802,"o":2.44,"t":"2024-12-04T05:00:00Z","v":619424,"vw":2.256524},{"c":2.12,"h":2.5099,"l":2.06,"n":7264,"o":2.4,"t":"2024-12-05T05:00:00Z","v":1549702,"vw":2.254949},{"c":1.83,"h":2.13,"l":1.8,"n":9514,"o":2.07,"t":"2024-12-06T05:00:00Z","v":1729878,"vw":1.941578},{"c":1.95,"h":2.3699,"l":1.92,"n":23937,"o":2.11,"t":"2024-12-09T05:00:00Z","v":4743952,"vw":2.059807},{"c":1.93,"h":2.04,"l":1.83,"n":24087,"o":2.04,"t":"2024-12-10T05:00:00Z","v":4245052,"vw":1.924144},{"c":1.99,"h":2.77,"l":1.9301,"n":261946,"o":2.32,"t":"2024-12-11T05:00:00Z","v":60138662,"vw":2.376165},{"c":2.07,"h":2.3397,"l":2.03,"n":94265,"o":2.28,"t":"2024-12-12T05:00:00Z","v":19453494,"vw":2.191954},{"c":1.99,"h":2.16,"l":1.93,"n":40787,"o":2.16,"t":"2024-12-13T05:00:00Z","v":8775438,"vw":2.008627},{"c":2.13,"h":2.1508,"l":2.02,"n":42389,"o":2.15,"t":"2024-12-16T05:00:00Z","v":8634716,"vw":2.070409},{"c":3.29,"h":4,"l":2.17,"n":223023,"o":2.17,"t":"2024-12-17T05:00:00Z","v":72529482,"vw":3.20546},{"c":3.75,"h":4.3191,"l":3.495,"n":225436,"o":3.91,"t":"2024-12-18T05:00:00Z","v":44897265,"vw":3.838827},{"c":3.04,"h":3.62,"l":2.93,"n":70107,"o":3.61,"t":"2024-12-19T05:00:00Z","v":13059555,"vw":3.228099},{"c":2.96,"h":3.19,"l":2.62,"n":52123,"o":3.11,"t":"2024-12-20T05:00:00Z","v":12527789,"vw":2.938452},{"c":3.23,"h":3.33,"l":3,"n":52381,"o":3.26,"t":"2024-12-23T05:00:00Z","v":11086173,"vw":3.176364},{"c":3.56,"h":3.81,"l":3.28,"n":129467,"o":3.65,"t":"2024-12-24T05:00:00Z","v":26417586,"vw":3.513672},{"c":4.62,"h":4.95,"l":3.38,"n":176167,"o":3.6,"t":"2024-12-26T05:00:00Z","v":40445306,"vw":4.182107},{"c":4.6,"h":5.45,"l":4.24,"n":238447,"o":5.18,"t":"2024-12-27T05:00:00Z","v":39694328,"vw":4.670449},{"c":4.72,"h":4.93,"l":3.925,"n":109338,"o":4.49,"t":"2024-12-30T05:00:00Z","v":18996894,"vw":4.525052},{"c":3.82,"h":4.64,"l":3.625,"n":76988,"o":4.63,"t":"2024-12-31T05:00:00Z","v":15777248,"vw":4.039584},{"c":4.09,"h":4.2912,"l":3.71,"n":59654,"o":3.93,"t":"2025-01-02T05:00:00Z","v":11451933,"vw":4.053417},{"c":4.32,"h":4.53,"l":3.91,"n":71475,"o":4.26,"t":"2025-01-03T05:00:00Z","v":13476924,"vw":4.193924},{"c":4.05,"h":4.37,"l":3.8601,"n":77848,"o":4.23,"t":"2025-01-06T05:00:00Z","v":12465191,"vw":4.083813},{"c":3.72,"h":4.02,"l":3.5488,"n":50040,"o":4.01,"t":"2025-01-07T05:00:00Z","v":9218318,"vw":3.726502},{"c":2.97,"h":3.27,"l":2.88,"n":61302,"o":3.2,"t":"2025-01-08T05:00:00Z","v":12847525,"vw":3.039021},{"c":3.21,"h":3.24,"l":2.9,"n":29916,"o":3.03,"t":"2025-01-10T05:00:00Z","v":5533588,"vw":3.072097},{"c":2.4,"h":2.93,"l":2.365,"n":42951,"o":2.64,"t":"2025-01-13T05:00:00Z","v":9209502,"vw":2.582175},{"c":2.31,"h":2.5199,"l":2.23,"n":39044,"o":2.36,"t":"2025-01-14T05:00:00Z","v":8211691,"vw":2.331499},{"c":2.41,"h":2.71,"l":2.38,"n":28855,"o":2.47,"t":"2025-01-15T05:00:00Z","v":6695812,"vw":2.527796},{"c":3.01,"h":3.14,"l":2.62,"n":77265,"o":2.82,"t":"2025-01-16T05:00:00Z","v":18915195,"vw":2.882741},{"c":2.84,"h":3.02,"l":2.785,"n":33330,"o":3.02,"t":"2025-01-17T05:00:00Z","v":6932613,"vw":2.892415},{"c":2.86,"h":3.03,"l":2.76,"n":37291,"o":2.95,"t":"2025-01-21T05:00:00Z","v":7874428,"vw":2.876753},{"c":3.16,"h":3.4,"l":3.038,"n":109700,"o":3.23,"t":"2025-01-22T05:00:00Z","v":23957388,"vw":3.187711},{"c":3.05,"h":3.15,"l":2.93,"n":29616,"o":3,"t":"2025-01-23T05:00:00Z","v":5969504,"vw":3.045876},{"c":2.87,"h":3.28,"l":2.84,"n":37046,"o":3.09,"t":"2025-01-24T05:00:00Z","v":7293345,"vw":3.009367},{"c":2.64,"h":2.75,"l":2.53,"n":30007,"o":2.56,"t":"2025-01-27T05:00:00Z","v":5697806,"vw":2.625656},{"c":2.56,"h":2.68,"l":2.415,"n":21367,"o":2.64,"t":"2025-01-28T05:00:00Z","v":4305211,"vw":2.51921},{"c":2.46,"h":2.61,"l":2.29,"n":21707,"o":2.61,"t":"2025-01-29T05:00:00Z","v":4552995,"vw":2.40805},{"c":2.56,"h":2.63,"l":2.48,"n":13227,"o":2.55,"t":"2025-01-30T05:00:00Z","v":2659188,"vw":2.559314},{"c":2.5,"h":2.73,"l":2.5,"n":19352,"o":2.73,"t":"2025-01-31T05:00:00Z","v":4197062,"vw":2.622548},{"c":2.28,"h":2.39,"l":2.2,"n":22154,"o":2.21,"t":"2025-02-03T05:00:00Z","v":4135650,"vw":2.300137},{"c":2.45,"h":2.6297,"l":2.33,"n":19594,"o":2.37,"t":"2025-02-04T05:00:00Z","v":4811478,"vw":2.475757},{"c":2.65,"h":2.715,"l":2.315,"n":21422,"o":2.48,"t":"2025-02-05T05:00:00Z","v":5460720,"vw":2.544584},{"c":2.97,"h":3.1094,"l":2.79,"n":48774,"o":2.87,"t":"2025-02-06T05:00:00Z","v":11909779,"vw":2.951938},{"c":3.14,"h":3.22,"l":2.85,"n":56084,"o":3.18,"t":"2025-02-07T05:00:00Z","v":12073243,"vw":3.027545},{"c":3.35,"h":3.5,"l":3.21,"n":55972,"o":3.26,"t":"2025-02-10T05:00:00Z","v":12935929,"vw":3.343506},{"c":3.05,"h":3.29,"l":3,"n":30734,"o":3.255,"t":"2025-02-11T05:00:00Z","v":5936835,"vw":3.124758},{"c":2.92,"h":3.09,"l":2.8205,"n":27342,"o":2.9,"t":"2025-02-12T05:00:00Z","v":5773780,"vw":2.975437},{"c":2.91,"h":3.06,"l":2.82,"n":26387,"o":3.055,"t":"2025-02-13T05:00:00Z","v":5948069,"vw":2.92099},{"c":2.92,"h":2.9789,"l":2.76,"n":25724,"o":2.96,"t":"2025-02-14T05:00:00Z","v":6244283,"vw":2.873094},{"c":2.74,"h":2.84,"l":2.61,"n":28688,"o":2.795,"t":"2025-02-18T05:00:00Z","v":5976017,"vw":2.689978},{"c":2.64,"h":2.8,"l":2.64,"n":16678,"o":2.72,"t":"2025-02-19T05:00:00Z","v":3517044,"vw":2.721015},{"c":2.58,"h":2.67,"l":2.48,"n":22404,"o":2.67,"t":"2025-02-20T05:00:00Z","v":3771999,"vw":2.572725},{"c":2.55,"h":2.76,"l":2.49,"n":21227,"o":2.66,"t":"2025-02-21T05:00:00Z","v":4241976,"vw":2.623329},{"c":2.43,"h":2.52,"l":2.341,"n":16406,"o":2.5,"t":"2025-02-24T05:00:00Z","v":3501026,"vw":2.423004},{"c":2.16,"h":2.4,"l":1.99,"n":19646,"o":2.37,"t":"2025-02-25T05:00:00Z","v":4695145,"vw":2.16046},{"c":2.17,"h":2.37,"l":2.16,"n":12973,"o":2.3,"t":"2025-02-26T05:00:00Z","v":2966218,"vw":2.264551},{"c":1.95,"h":2.25,"l":1.95,"n":17895,"o":2.23,"t":"2025-02-27T05:00:00Z","v":4550732,"vw":2.042652},{"c":1.83,"h":1.93,"l":1.81,"n":16022,"o":1.85,"t":"2025-02-28T05:00:00Z","v":3465133,"vw":1.860296},{"c":1.66,"h":1.92,"l":1.64,"n":23660,"o":1.915,"t":"2025-03-03T05:00:00Z","v":5078940,"vw":1.728707},{"c":1.5,"h":1.5499,"l":1.28,"n":28198,"o":1.54,"t":"2025-03-04T05:00:00Z","v":8641937,"vw":1.402212},{"c":1.57,"h":1.62,"l":1.5,"n":11828,"o":1.53,"t":"2025-03-05T05:00:00Z","v":2964271,"vw":1.555466},{"c":1.41,"h":1.52,"l":1.4,"n":14276,"o":1.47,"t":"2025-03-06T05:00:00Z","v":2871006,"vw":1.438612},{"c":1.45,"h":1.48,"l":1.4,"n":7494,"o":1.4,"t":"2025-03-07T05:00:00Z","v":1729707,"vw":1.445692},{"c":1.29,"h":1.39,"l":1.28,"n":11747,"o":1.36,"t":"2025-03-10T04:00:00Z","v":3143407,"vw":1.314081},{"c":1.405,"h":1.44,"l":1.27,"n":9261,"o":1.27,"t":"2025-03-11T04:00:00Z","v":2081902,"vw":1.367738},{"c":1.77,"h":1.8,"l":1.48,"n":16064,"o":1.5,"t":"2025-03-12T04:00:00Z","v":4996680,"vw":1.649113},{"c":1.64,"h":1.755,"l":1.53,"n":10438,"o":1.705,"t":"2025-03-13T04:00:00Z","v":2773927,"vw":1.658893},{"c":1.87,"h":1.92,"l":1.695,"n":12871,"o":1.7,"t":"2025-03-14T04:00:00Z","v":2996920,"vw":1.821088},{"c":1.75,"h":1.94,"l":1.68,"n":17498,"o":1.89,"t":"2025-03-17T04:00:00Z","v":3791013,"vw":1.799657},{"c":1.68,"h":1.7294,"l":1.65,"n":8206,"o":1.72,"t":"2025-03-18T04:00:00Z","v":1398535,"vw":1.680865},{"c":1.59,"h":1.7,"l":1.59,"n":9880,"o":1.69,"t":"2025-03-19T04:00:00Z","v":2382714,"vw":1.626199},{"c":1.52,"h":1.61,"l":1.5,"n":8391,"o":1.59,"t":"2025-03-20T04:00:00Z","v":1520288,"vw":1.55396},{"c":1.65,"h":1.66,"l":1.44,"n":9096,"o":1.475,"t":"2025-03-21T04:00:00Z","v":2070914,"vw":1.581485},{"c":1.64,"h":1.74,"l":1.63,"n":11705,"o":1.74,"t":"2025-03-24T04:00:00Z","v":2376422,"vw":1.693781},{"c":1.44,"h":1.68,"l":1.4,"n":23022,"o":1.67,"t":"2025-03-25T04:00:00Z","v":7441453,"vw":1.46361},{"c":1.42,"h":1.49,"l":1.39,"n":9835,"o":1.46,"t":"2025-03-26T04:00:00Z","v":2373988,"vw":1.424215},{"c":1.43,"h":1.46,"l":1.36,"n":8097,"o":1.4,"t":"2025-03-27T04:00:00Z","v":1558452,"vw":1.420218},{"c":1.31,"h":1.4,"l":1.27,"n":10601,"o":1.39,"t":"2025-03-28T04:00:00Z","v":3116243,"vw":1.310491},{"c":1.21,"h":1.25,"l":1.19,"n":11161,"o":1.25,"t":"2025-03-31T04:00:00Z","v":2684883,"vw":1.214759},{"c":1.3,"h":1.39,"l":1.23,"n":9577,"o":1.26,"t":"2025-04-01T04:00:00Z","v":2289496,"vw":1.324213},{"c":1.39,"h":1.45,"l":1.28,"n":8868,"o":1.28,"t":"2025-04-02T04:00:00Z","v":2494257,"vw":1.394462},{"c":1.45,"h":1.49,"l":1.27,"n":14124,"o":1.27,"t":"2025-04-03T04:00:00Z","v":2964113,"vw":1.419876},{"c":1.29,"h":1.41,"l":1.28,"n":9557,"o":1.375,"t":"2025-04-04T04:00:00Z","v":2506571,"vw":1.311535},{"c":1.28,"h":1.38,"l":1.17,"n":9095,"o":1.17,"t":"2025-04-07T04:00:00Z","v":2411181,"vw":1.28675},{"c":1.13,"h":1.355,"l":1.11,"n":10955,"o":1.33,"t":"2025-04-08T04:00:00Z","v":3018962,"vw":1.233174},{"c":1.22,"h":1.22,"l":1.07,"n":11785,"o":1.14,"t":"2025-04-09T04:00:00Z","v":4166821,"vw":1.140008},{"c":1.13,"h":1.19,"l":1.09,"n":9735,"o":1.19,"t":"2025-04-10T04:00:00Z","v":2359652,"vw":1.124874},{"c":1.14,"h":1.15,"l":1.1,"n":6464,"o":1.13,"t":"2025-04-11T04:00:00Z","v":1410090,"vw":1.11903},{"c":1.14,"h":1.22,"l":1.11,"n":7233,"o":1.19,"t":"2025-04-14T04:00:00Z","v":2124689,"vw":1.162785},{"c":1.39,"h":1.56,"l":1.1963,"n":41150,"o":1.21,"t":"2025-04-15T04:00:00Z","v":15049089,"vw":1.421085},{"c":1.33,"h":1.35,"l":1.28,"n":9123,"o":1.32,"t":"2025-04-16T04:00:00Z","v":2368077,"vw":1.317166},{"c":1.4,"h":1.47,"l":1.3105,"n":9607,"o":1.34,"t":"2025-04-17T04:00:00Z","v":2406931,"vw":1.377636},{"c":1.35,"h":1.3969,"l":1.3,"n":6830,"o":1.36,"t":"2025-04-21T04:00:00Z","v":2163375,"vw":1.33168},{"c":1.42,"h":1.45,"l":1.36,"n":7122,"o":1.36,"t":"2025-04-22T04:00:00Z","v":1981303,"vw":1.413395},{"c":1.49,"h":1.53,"l":1.425,"n":8597,"o":1.485,"t":"2025-04-23T04:00:00Z","v":2643902,"vw":1.477941},{"c":1.97,"h":1.99,"l":1.47,"n":28714,"o":1.47,"t":"2025-04-24T04:00:00Z","v":11621265,"vw":1.788014},{"c":2.09,"h":2.32,"l":1.9903,"n":50594,"o":2.06,"t":"2025-04-25T04:00:00Z","v":14999456,"vw":2.131143},{"c":2.33,"h":2.5,"l":2.03,"n":38594,"o":2.26,"t":"2025-04-28T04:00:00Z","v":12340480,"vw":2.229178},{"c":2.43,"h":2.57,"l":2.135,"n":30200,"o":2.25,"t":"2025-04-29T04:00:00Z","v":10679307,"vw":2.404345},{"c":2.31,"h":2.33,"l":2.17,"n":20575,"o":2.26,"t":"2025-04-30T04:00:00Z","v":6077531,"vw":2.247716},{"c":2.19,"h":2.42,"l":2.19,"n":15337,"o":2.365,"t":"2025-05-01T04:00:00Z","v":4534024,"vw":2.306581},{"c":2.26,"h":2.26,"l":2.06,"n":20819,"o":2.24,"t":"2025-05-02T04:00:00Z","v":6460671,"vw":2.181828},{"c":2.11,"h":2.2392,"l":2.03,"n":16462,"o":2.21,"t":"2025-05-05T04:00:00Z","v":4750103,"vw":2.103142},{"c":1.99,"h":2.11,"l":1.98,"n":13984,"o":2.025,"t":"2025-05-06T04:00:00Z","v":4112387,"vw":2.022747},{"c":2.06,"h":2.085,"l":1.92,"n":12302,"o":1.985,"t":"2025-05-07T04:00:00Z","v":2769127,"vw":2.028124},{"c":2.3,"h":2.35,"l":2.08,"n":19646,"o":2.08,"t":"2025-05-08T04:00:00Z","v":5765659,"vw":2.21498},{"c":2.03,"h":2.33,"l":2,"n":19541,"o":2.305,"t":"2025-05-09T04:00:00Z","v":5827299,"vw":2.111137},{"c":2.15,"h":2.27,"l":2.1301,"n":14638,"o":2.19,"t":"2025-05-12T04:00:00Z","v":4413713,"vw":2.191386},{"c":2.26,"h":2.305,"l":2.15,"n":15852,"o":2.15,"t":"2025-05-13T04:00:00Z","v":5249897,"vw":2.250395},{"c":2.37,"h":2.47,"l":2.22,"n":19273,"o":2.26,"t":"2025-05-14T04:00:00Z","v":6231907,"vw":2.355024},{"c":2.29,"h":2.369,"l":2.24,"n":11606,"o":2.32,"t":"2025-05-15T04:00:00Z","v":2864139,"vw":2.287468},{"c":2.41,"h":2.5,"l":2.26,"n":15614,"o":2.31,"t":"2025-05-16T04:00:00Z","v":5399169,"vw":2.403836},{"c":2.34,"h":2.4,"l":2.28,"n":12989,"o":2.31,"t":"2025-05-19T04:00:00Z","v":3188817,"vw":2.351794},{"c":2.16,"h":2.4,"l":2.15,"n":15293,"o":2.35,"t":"2025-05-20T04:00:00Z","v":4539626,"vw":2.283856},{"c":2.1,"h":2.315,"l":2.07,"n":13684,"o":2.16,"t":"2025-05-21T04:00:00Z","v":3819826,"vw":2.176279},{"c":2.19,"h":2.235,"l":2.0726,"n":13457,"o":2.08,"t":"2025-05-22T04:00:00Z","v":3418193,"vw":2.191235},{"c":2.11,"h":2.18,"l":2.06,"n":14938,"o":2.1,"t":"2025-05-23T04:00:00Z","v":3022275,"vw":2.124488},{"c":2.14,"h":2.23,"l":2.1,"n":16642,"o":2.16,"t":"2025-05-27T04:00:00Z","v":4359554,"vw":2.145415},{"c":2.07,"h":2.16,"l":2.07,"n":13159,"o":2.16,"t":"2025-05-28T04:00:00Z","v":3013107,"vw":2.095453},{"c":2.1,"h":2.21,"l":2.08,"n":10792,"o":2.1,"t":"2025-05-29T04:00:00Z","v":2645099,"vw":2.129597},{"c":2,"h":2.075,"l":1.95,"n":12408,"o":2.065,"t":"2025-05-30T04:00:00Z","v":3477645,"vw":2.009053},{"c":1.9,"h":1.99,"l":1.9,"n":12172,"o":1.97,"t":"2025-06-02T04:00:00Z","v":3394413,"vw":1.928428},{"c":1.95,"h":1.995,"l":1.91,"n":10302,"o":1.91,"t":"2025-06-03T04:00:00Z","v":1699103,"vw":1.965279},{"c":2.05,"h":2.09,"l":1.95,"n":10560,"o":1.96,"t":"2025-06-04T04:00:00Z","v":2881689,"vw":2.032645},{"c":2.01,"h":2.07,"l":1.995,"n":11190,"o":2.02,"t":"2025-06-05T04:00:00Z","v":2601328,"vw":2.02595},{"c":2.04,"h":2.08,"l":2,"n":11329,"o":2,"t":"2025-06-06T04:00:00Z","v":2321202,"vw":2.04348},{"c":2.06,"h":2.15,"l":2.03,"n":9319,"o":2.07,"t":"2025-06-09T04:00:00Z","v":2014148,"vw":2.077189},{"c":2.05,"h":2.12,"l":2.02,"n":12005,"o":2.11,"t":"2025-06-10T04:00:00Z","v":2677353,"vw":2.070043},{"c":1.94,"h":2.0734,"l":1.92,"n":15018,"o":2.06,"t":"2025-06-11T04:00:00Z","v":4203538,"vw":1.987776},{"c":2.14,"h":2.375,"l":1.925,"n":27457,"o":1.965,"t":"2025-06-12T04:00:00Z","v":10981345,"vw":2.175161},{"c":2.03,"h":2.13,"l":2.01,"n":13875,"o":2.05,"t":"2025-06-13T04:00:00Z","v":4084952,"vw":2.0602},{"c":2.02,"h":2.105,"l":2,"n":15295,"o":2.105,"t":"2025-06-16T04:00:00Z","v":4454329,"vw":2.047608},{"c":1.98,"h":2.05,"l":1.97,"n":8496,"o":2.02,"t":"2025-06-17T04:00:00Z","v":2897073,"vw":2.002959},{"c":2.01,"h":2.06,"l":1.96,"n":8186,"o":1.98,"t":"2025-06-18T04:00:00Z","v":2428490,"vw":2.013257},{"c":1.92,"h":2.03,"l":1.92,"n":12378,"o":2.03,"t":"2025-06-20T04:00:00Z","v":3582361,"vw":1.955387},{"c":2.04,"h":2.17,"l":1.945,"n":52461,"o":2.06,"t":"2025-06-23T04:00:00Z","v":17081247,"vw":2.072833},{"c":2.78,"h":2.86,"l":2.26,"n":120827,"o":2.26,"t":"2025-06-24T04:00:00Z","v":44813566,"vw":2.662006},{"c":2.85,"h":3.11,"l":2.68,"n":100880,"o":3.05,"t":"2025-06-25T04:00:00Z","v":24708867,"vw":2.892222},{"c":2.95,"h":3.15,"l":2.88,"n":43519,"o":2.935,"t":"2025-06-26T04:00:00Z","v":13188730,"vw":3.002954},{"c":2.74,"h":3.33,"l":2.64,"n":79386,"o":3.08,"t":"2025-06-27T04:00:00Z","v":36062296,"vw":2.872466},{"c":3.075,"h":3.15,"l":2.92,"n":44189,"o":2.94,"t":"2025-06-30T04:00:00Z","v":16226525,"vw":3.04899},{"c":2.88,"h":3.01,"l":2.815,"n":35023,"o":2.96,"t":"2025-07-01T04:00:00Z","v":9502067,"vw":2.889349},{"c":2.77,"h":2.97,"l":2.75,"n":28595,"o":2.86,"t":"2025-07-02T04:00:00Z","v":6973629,"vw":2.838631},{"c":2.82,"h":2.9,"l":2.78,"n":18873,"o":2.8,"t":"2025-07-03T04:00:00Z","v":4667605,"vw":2.834485},{"c":2.65,"h":2.8,"l":2.58,"n":30655,"o":2.79,"t":"2025-07-07T04:00:00Z","v":8068921,"vw":2.653517},{"c":2.61,"h":2.75,"l":2.58,"n":18817,"o":2.66,"t":"2025-07-08T04:00:00Z","v":6846729,"vw":2.66315},{"c":2.49,"h":2.64,"l":2.43,"n":25331,"o":2.62,"t":"2025-07-09T04:00:00Z","v":8707355,"vw":2.51459},{"c":2.62,"h":2.75,"l":2.54,"n":25923,"o":2.56,"t":"2025-07-10T04:00:00Z","v":6553619,"vw":2.638154},{"c":2.54,"h":2.65,"l":2.44,"n":23177,"o":2.64,"t":"2025-07-11T04:00:00Z","v":5902809,"vw":2.536596},{"c":2.45,"h":2.56,"l":2.42,"n":18288,"o":2.52,"t":"2025-07-14T04:00:00Z","v":4516874,"vw":2.486552},{"c":2.43,"h":2.52,"l":2.39,"n":15406,"o":2.49,"t":"2025-07-15T04:00:00Z","v":4138326,"vw":2.439884},{"c":2.65,"h":2.655,"l":2.41,"n":20091,"o":2.43,"t":"2025-07-16T04:00:00Z","v":7325812,"vw":2.539801},{"c":2.87,"h":3.03,"l":2.76,"n":56613,"o":2.9,"t":"2025-07-17T04:00:00Z","v":15247957,"vw":2.867897},{"c":2.82,"h":2.93,"l":2.77,"n":28634,"o":2.87,"t":"2025-07-18T04:00:00Z","v":8041791,"vw":2.848289},{"c":2.7,"h":3.23,"l":2.68,"n":58713,"o":2.89,"t":"2025-07-21T04:00:00Z","v":19067826,"vw":2.930992},{"c":2.99,"h":3.02,"l":2.69,"n":37120,"o":2.84,"t":"2025-07-22T04:00:00Z","v":10323697,"vw":2.867267},{"c":3.39,"h":3.6,"l":3.07,"n":87137,"o":3.165,"t":"2025-07-23T04:00:00Z","v":32564405,"vw":3.320645},{"c":3.04,"h":3.39,"l":3.02,"n":41917,"o":3.35,"t":"2025-07-24T04:00:00Z","v":11962104,"vw":3.148488},{"c":2.95,"h":3.14,"l":2.89,"n":24915,"o":3.1,"t":"2025-07-25T04:00:00Z","v":7143410,"vw":2.968711},{"c":2.92,"h":3.14,"l":2.88,"n":27997,"o":3.09,"t":"2025-07-28T04:00:00Z","v":9155762,"vw":2.983566},{"c":2.75,"h":2.94,"l":2.7,"n":24923,"o":2.93,"t":"2025-07-29T04:00:00Z","v":7659056,"vw":2.80938},{"c":2.81,"h":2.92,"l":2.75,"n":15925,"o":2.77,"t":"2025-07-30T04:00:00Z","v":4511624,"vw":2.846557},{"c":2.93,"h":3.05,"l":2.84,"n":42124,"o":2.89,"t":"2025-07-31T04:00:00Z","v":11540657,"vw":2.961331},{"c":2.93,"h":2.955,"l":2.76,"n":19337,"o":2.85,"t":"2025-08-01T04:00:00Z","v":6486943,"vw":2.845288},{"c":3.09,"h":3.19,"l":2.96,"n":26315,"o":3.05,"t":"2025-08-04T04:00:00Z","v":8786061,"vw":3.095726},{"c":3.07,"h":3.245,"l":3.04,"n":25750,"o":3.17,"t":"2025-08-05T04:00:00Z","v":8047165,"vw":3.13935},{"c":2.98,"h":3.05,"l":2.91,"n":20130,"o":3.05,"t":"2025-08-06T04:00:00Z","v":6328618,"vw":2.970673},{"c":2.95,"h":3.1,"l":2.89,"n":17597,"o":3,"t":"2025-08-07T04:00:00Z","v":5617722,"vw":2.973123},{"c":3,"h":3.0888,"l":2.94,"n":17250,"o":3.02,"t":"2025-08-08T04:00:00Z","v":6073959,"vw":3.007594},{"c":3.02,"h":3.45,"l":3.015,"n":46010,"o":3.14,"t":"2025-08-11T04:00:00Z","v":15426124,"vw":3.189747},{"c":3.14,"h":3.15,"l":2.99,"n":24830,"o":3.09,"t":"2025-08-12T04:00:00Z","v":6833734,"vw":3.059982},{"c":3.14,"h":3.2,"l":3.025,"n":23586,"o":3.17,"t":"2025-08-13T04:00:00Z","v":7550385,"vw":3.088078},{"c":3.07,"h":3.1,"l":2.98,"n":20053,"o":3.01,"t":"2025-08-14T04:00:00Z","v":7086619,"vw":3.032956},{"c":3.02,"h":3.0782,"l":2.98,"n":14342,"o":3.05,"t":"2025-08-15T04:00:00Z","v":4777558,"vw":3.023277},{"c":3.43,"h":3.45,"l":3.035,"n":41807,"o":3.06,"t":"2025-08-18T04:00:00Z","v":17055444,"vw":3.241125},{"c":3,"h":3.545,"l":2.94,"n":48661,"o":3.43,"t":"2025-08-19T04:00:00Z","v":20711569,"vw":3.226981},{"c":3.03,"h":3.08,"l":2.85,"n":30232,"o":3.04,"t":"2025-08-20T04:00:00Z","v":12263846,"vw":2.956192},{"c":3,"h":3.08,"l":2.95,"n":15106,"o":3,"t":"2025-08-21T04:00:00Z","v":5173590,"vw":3.006258},{"c":3.06,"h":3.13,"l":2.9,"n":18225,"o":2.98,"t":"2025-08-22T04:00:00Z","v":8501211,"vw":3.044896},{"c":3.13,"h":3.195,"l":3.02,"n":19262,"o":3.06,"t":"2025-08-25T04:00:00Z","v":7282507,"vw":3.11819},{"c":3.07,"h":3.16,"l":3.04,"n":13060,"o":3.11,"t":"2025-08-26T04:00:00Z","v":5478464,"vw":3.085751},{"c":3.11,"h":3.16,"l":3.0666,"n":12443,"o":3.09,"t":"2025-08-27T04:00:00Z","v":5418928,"vw":3.112649},{"c":3.6,"h":3.74,"l":3.14,"n":66907,"o":3.17,"t":"2025-08-28T04:00:00Z","v":30345981,"vw":3.491897},{"c":3.74,"h":3.75,"l":3.52,"n":42621,"o":3.55,"t":"2025-08-29T04:00:00Z","v":12816387,"vw":3.641057},{"c":3.67,"h":3.92,"l":3.57,"n":57249,"o":3.83,"t":"2025-09-02T04:00:00Z","v":17773925,"vw":3.743939},{"c":4.1,"h":4.27,"l":3.79,"n":56759,"o":3.79,"t":"2025-09-03T04:00:00Z","v":21230203,"vw":4.057791},{"c":4.32,"h":4.48,"l":3.98,"n":45524,"o":4.18,"t":"2025-09-04T04:00:00Z","v":16165251,"vw":4.183324},{"c":4.27,"h":4.65,"l":4.22,"n":42614,"o":4.395,"t":"2025-09-05T04:00:00Z","v":13055942,"vw":4.375199},{"c":4.62,"h":4.77,"l":4.16,"n":47962,"o":4.3,"t":"2025-09-08T04:00:00Z","v":15381904,"vw":4.527099},{"c":5.62,"h":5.63,"l":4.92,"n":87098,"o":4.94,"t":"2025-09-09T04:00:00Z","v":29246044,"vw":5.325593},{"c":6.25,"h":6.29,"l":5.59,"n":92995,"o":5.76,"t":"2025-09-10T04:00:00Z","v":29966865,"vw":5.968055},{"c":6.79,"h":7.365,"l":6.51,"n":163187,"o":6.62,"t":"2025-09-11T04:00:00Z","v":39984658,"vw":7.001746},{"c":6.76,"h":7.54,"l":6.5,"n":111774,"o":6.55,"t":"2025-09-12T04:00:00Z","v":32030816,"vw":6.970882},{"c":7.72,"h":8.32,"l":7.09,"n":141453,"o":7.1,"t":"2025-09-15T04:00:00Z","v":34784308,"vw":7.748196},{"c":7.35,"h":8.45,"l":7.3,"n":135662,"o":8.45,"t":"2025-09-16T04:00:00Z","v":33813210,"vw":7.71037},{"c":7.11,"h":7.42,"l":6.67,"n":131672,"o":6.82,"t":"2025-09-17T04:00:00Z","v":33657376,"vw":7.044562},{"c":6.89,"h":7.0465,"l":6.56,"n":83620,"o":6.975,"t":"2025-09-18T04:00:00Z","v":20841408,"vw":6.84435},{"c":6.66,"h":7.0288,"l":6.6,"n":70382,"o":6.84,"t":"2025-09-19T04:00:00Z","v":24550548,"vw":6.763195},{"c":6.38,"h":6.78,"l":5.48,"n":102989,"o":6.77,"t":"2025-09-22T04:00:00Z","v":22500926,"vw":6.236192},{"c":7.18,"h":7.44,"l":6.55,"n":78322,"o":6.55,"t":"2025-09-23T04:00:00Z","v":20365732,"vw":7.038907},{"c":6.82,"h":7.15,"l":6.67,"n":56439,"o":7.11,"t":"2025-09-24T04:00:00Z","v":14416944,"vw":6.897156},{"c":6.67,"h":6.79,"l":6.33,"n":50979,"o":6.5,"t":"2025-09-25T04:00:00Z","v":12340955,"vw":6.54761},{"c":5.95,"h":6.63,"l":5.94,"n":75724,"o":6.63,"t":"2025-09-26T04:00:00Z","v":19882128,"vw":6.17796},{"c":5.24,"h":6.31,"l":5.01,"n":148113,"o":6.3,"t":"2025-09-29T04:00:00Z","v":37939621,"vw":5.436506},{"c":4.98,"h":5.455,"l":4.7,"n":117948,"o":5.42,"t":"2025-09-30T04:00:00Z","v":32030514,"vw":4.962276},{"c":5.06,"h":6.23,"l":4.94,"n":330910,"o":6.05,"t":"2025-10-01T04:00:00Z","v":94271237,"vw":5.43871},{"c":6.275,"h":6.48,"l":5.37,"n":163068,"o":5.4,"t":"2025-10-02T04:00:00Z","v":50964095,"vw":5.92115},{"c":6.79,"h":7.58,"l":6.73,"n":208800,"o":6.79,"t":"2025-10-03T04:00:00Z","v":55232184,"vw":7.092283},{"c":6.555,"h":7.09,"l":6.43,"n":104906,"o":7.04,"t":"2025-10-06T04:00:00Z","v":25827998,"vw":6.693997},{"c":6.26,"h":6.96,"l":6.12,"n":101237,"o":6.8,"t":"2025-10-07T04:00:00Z","v":23964281,"vw":6.471031},{"c":6.24,"h":6.32,"l":6.02,"n":64642,"o":6.19,"t":"2025-10-08T04:00:00Z","v":15883713,"vw":6.16524},{"c":5.78,"h":6.2,"l":5.78,"n":83584,"o":6.19,"t":"2025-10-09T04:00:00Z","v":20852168,"vw":5.957245},{"c":5.13,"h":5.98,"l":5.07,"n":100940,"o":5.72,"t":"2025-10-10T04:00:00Z","v":29558066,"vw":5.486284},{"c":5.46,"h":5.47,"l":5.12,"n":62693,"o":5.38,"t":"2025-10-13T04:00:00Z","v":14739562,"vw":5.329508},{"c":5.45,"h":5.73,"l":5.18,"n":54992,"o":5.24,"t":"2025-10-14T04:00:00Z","v":15112170,"vw":5.500305},{"c":5.46,"h":5.64,"l":5.2801,"n":69168,"o":5.61,"t":"2025-10-15T04:00:00Z","v":28077977,"vw":5.475161},{"c":5.04,"h":5.75,"l":4.96,"n":86543,"o":5.46,"t":"2025-10-16T04:00:00Z","v":29918047,"vw":5.175451},{"c":4.87,"h":5.03,"l":4.79,"n":60313,"o":4.82,"t":"2025-10-17T04:00:00Z","v":14872462,"vw":4.92571},{"c":4.91,"h":5.14,"l":4.83,"n":43674,"o":5.01,"t":"2025-10-20T04:00:00Z","v":12505243,"vw":4.942618},{"c":4.66,"h":4.905,"l":4.64,"n":47044,"o":4.835,"t":"2025-10-21T04:00:00Z","v":11647100,"vw":4.747866},{"c":4.32,"h":4.46,"l":4.06,"n":67732,"o":4.361,"t":"2025-10-22T04:00:00Z","v":19963493,"vw":4.220538},{"c":4.44,"h":4.5,"l":4.33,"n":38076,"o":4.33,"t":"2025-10-23T04:00:00Z","v":10667940,"vw":4.412733},{"c":4.72,"h":4.845,"l":4.52,"n":36226,"o":4.58,"t":"2025-10-24T04:00:00Z","v":10257507,"vw":4.689602},{"c":4.84,"h":5,"l":4.75,"n":35302,"o":4.9,"t":"2025-10-27T04:00:00Z","v":9180569,"vw":4.868297},{"c":4.45,"h":4.89,"l":4.43,"n":35017,"o":4.81,"t":"2025-10-28T04:00:00Z","v":10434715,"vw":4.634976},{"c":4.33,"h":4.56,"l":4.31,"n":34868,"o":4.46,"t":"2025-10-29T04:00:00Z","v":9079076,"vw":4.429399},{"c":4.09,"h":4.35,"l":4.06,"n":36589,"o":4.14,"t":"2025-10-30T04:00:00Z","v":12568664,"vw":4.179205},{"c":4.29,"h":4.33,"l":4.06,"n":31789,"o":4.18,"t":"2025-10-31T04:00:00Z","v":8457506,"vw":4.203719},{"c":4.1,"h":4.38,"l":4.065,"n":34925,"o":4.35,"t":"2025-11-03T05:00:00Z","v":8344968,"vw":4.169091},{"c":4.03,"h":4.07,"l":3.81,"n":39797,"o":3.87,"t":"2025-11-04T05:00:00Z","v":11864595,"vw":3.963225},{"c":4.14,"h":4.1999,"l":4,"n":24728,"o":4.13,"t":"2025-11-05T05:00:00Z","v":7420958,"vw":4.084929},{"c":3.85,"h":4.237,"l":3.84,"n":29738,"o":4.2,"t":"2025-11-06T05:00:00Z","v":9443020,"vw":3.942425},{"c":3.83,"h":3.93,"l":3.57,"n":32636,"o":3.64,"t":"2025-11-07T05:00:00Z","v":9917716,"vw":3.745425},{"c":3.78,"h":4.05,"l":3.69,"n":51925,"o":4,"t":"2025-11-10T05:00:00Z","v":15169545,"vw":3.808847},{"c":3.42,"h":3.714,"l":3.4,"n":46955,"o":3.65,"t":"2025-11-11T05:00:00Z","v":14491296,"vw":3.506837},{"c":3.24,"h":3.49,"l":3.205,"n":48569,"o":3.41,"t":"2025-11-12T05:00:00Z","v":17117396,"vw":3.276924},{"c":2.97,"h":3.235,"l":2.9445,"n":41338,"o":3.175,"t":"2025-11-13T05:00:00Z","v":15064009,"vw":3.035428},{"c":2.95,"h":3.07,"l":2.715,"n":40388,"o":2.715,"t":"2025-11-14T05:00:00Z","v":13583439,"vw":2.972009},{"c":2.75,"h":2.95,"l":2.67,"n":34169,"o":2.92,"t":"2025-11-17T05:00:00Z","v":13165397,"vw":2.767658},{"c":2.88,"h":2.98,"l":2.69,"n":28487,"o":2.7,"t":"2025-11-18T05:00:00Z","v":10780623,"vw":2.838249},{"c":3.01,"h":3.165,"l":2.865,"n":32612,"o":2.9,"t":"2025-11-19T05:00:00Z","v":13168607,"vw":3.044532},{"c":2.99,"h":3.73,"l":2.98,"n":69301,"o":3.24,"t":"2025-11-20T05:00:00Z","v":31383979,"vw":3.320583},{"c":3,"h":3.18,"l":2.84,"n":41402,"o":3,"t":"2025-11-21T05:00:00Z","v":14453755,"vw":2.983662},{"c":3.2,"h":3.26,"l":3.03,"n":39009,"o":3.05,"t":"2025-11-24T05:00:00Z","v":15310073,"vw":3.15958},{"c":3.01,"h":3.155,"l":2.96,"n":47405,"o":3.13,"t":"2025-11-25T05:00:00Z","v":16428740,"vw":3.03547},{"c":2.98,"h":3.06,"l":2.93,"n":40182,"o":3.05,"t":"2025-11-26T05:00:00Z","v":12274378,"vw":2.98522},{"c":3.05,"h":3.12,"l":3,"n":18930,"o":3.02,"t":"2025-11-28T05:00:00Z","v":5355835,"vw":3.065969},{"c":2.73,"h":2.97,"l":2.72,"n":46812,"o":2.94,"t":"2025-12-01T05:00:00Z","v":14665725,"vw":2.807421},{"c":2.54,"h":2.83,"l":2.53,"n":43517,"o":2.83,"t":"2025-12-02T05:00:00Z","v":16465813,"vw":2.639526},{"c":2.61,"h":2.625,"l":2.43,"n":44267,"o":2.5213,"t":"2025-12-03T05:00:00Z","v":14918955,"vw":2.512297},{"c":2.93,"h":2.95,"l":2.6,"n":47715,"o":2.625,"t":"2025-12-04T05:00:00Z","v":18279078,"vw":2.814178},{"c":2.79,"h":2.9283,"l":2.73,"n":43170,"o":2.92,"t":"2025-12-05T05:00:00Z","v":12991958,"vw":2.792163},{"c":2.75,"h":2.9,"l":2.67,"n":34775,"o":2.79,"t":"2025-12-08T05:00:00Z","v":12182337,"vw":2.772586},{"c":2.76,"h":2.8,"l":2.63,"n":30014,"o":2.7,"t":"2025-12-09T05:00:00Z","v":9292176,"vw":2.72161},{"c":2.79,"h":2.85,"l":2.66,"n":31976,"o":2.76,"t":"2025-12-10T05:00:00Z","v":10532010,"vw":2.766209},{"c":2.66,"h":2.75,"l":2.58,"n":27620,"o":2.74,"t":"2025-12-11T05:00:00Z","v":10400460,"vw":2.649001},{"c":2.57,"h":2.66,"l":2.54,"n":35275,"o":2.63,"t":"2025-12-12T05:00:00Z","v":11590359,"vw":2.591031},{"c":2.32,"h":2.57,"l":2.31,"n":30100,"o":2.56,"t":"2025-12-15T05:00:00Z","v":11796640,"vw":2.389281},{"c":2.97,"h":3.24,"l":2.72,"n":175048,"o":2.995,"t":"2025-12-16T05:00:00Z","v":75862553,"vw":3.012834},{"c":2.4,"h":3.48,"l":2.38,"n":145936,"o":3.13,"t":"2025-12-17T05:00:00Z","v":61503987,"vw":2.757484},{"c":2.2,"h":2.64,"l":2.19,"n":79584,"o":2.63,"t":"2025-12-18T05:00:00Z","v":50535617,"vw":2.340997},{"c":2.55,"h":2.65,"l":2.28,"n":84995,"o":2.3,"t":"2025-12-19T05:00:00Z","v":43556696,"vw":2.522494},{"c":2.89,"h":3.07,"l":2.56,"n":79055,"o":2.64,"t":"2025-12-22T05:00:00Z","v":34093210,"vw":2.902553},{"c":2.8,"h":2.96,"l":2.76,"n":43908,"o":2.83,"t":"2025-12-23T05:00:00Z","v":14594341,"vw":2.838418},{"c":2.91,"h":2.92,"l":2.7,"n":21301,"o":2.85,"t":"2025-12-24T05:00:00Z","v":8451867,"vw":2.784107},{"c":2.85,"h":2.89,"l":2.66,"n":37537,"o":2.89,"t":"2025-12-26T05:00:00Z","v":13780176,"vw":2.76742},{"c":2.67,"h":3.1,"l":2.65,"n":44247,"o":2.75,"t":"2025-12-29T05:00:00Z","v":21654118,"vw":2.783409},{"c":2.58,"h":2.72,"l":2.55,"n":30623,"o":2.72,"t":"2025-12-30T05:00:00Z","v":12843435,"vw":2.6207},{"c":2.57,"h":2.62,"l":2.48,"n":25028,"o":2.555,"t":"2025-12-31T05:00:00Z","v":11259493,"vw":2.560485},{"c":2.87,"h":2.9,"l":2.59,"n":39095,"o":2.68,"t":"2026-01-02T05:00:00Z","v":19000620,"vw":2.809423},{"c":3.19,"h":3.3,"l":2.91,"n":50260,"o":2.98,"t":"2026-01-05T05:00:00Z","v":25206981,"vw":3.127609},{"c":3.03,"h":3.26,"l":2.92,"n":49037,"o":3.23,"t":"2026-01-06T05:00:00Z","v":19509605,"vw":3.037033},{"c":3.25,"h":3.485,"l":3.06,"n":61703,"o":3.07,"t":"2026-01-07T05:00:00Z","v":25159632,"vw":3.342449},{"c":3.71,"h":3.82,"l":3.2,"n":61438,"o":3.27,"t":"2026-01-08T05:00:00Z","v":29180643,"vw":3.542139},{"c":3.68,"h":3.99,"l":3.57,"n":57453,"o":3.9,"t":"2026-01-09T05:00:00Z","v":24345230,"vw":3.734163},{"c":4.01,"h":4.13,"l":3.66,"n":78147,"o":3.8,"t":"2026-01-12T05:00:00Z","v":32462573,"vw":3.90498},{"c":3.64,"h":4.2163,"l":3.6,"n":117652,"o":4.205,"t":"2026-01-13T05:00:00Z","v":47212392,"vw":3.722347},{"c":4.06,"h":4.08,"l":3.45,"n":77894,"o":3.59,"t":"2026-01-14T05:00:00Z","v":31331391,"vw":3.818887},{"c":4.63,"h":4.81,"l":4.08,"n":117221,"o":4.1,"t":"2026-01-15T05:00:00Z","v":45783551,"vw":4.576124},{"c":4.61,"h":4.97,"l":4.48,"n":79022,"o":4.77,"t":"2026-01-16T05:00:00Z","v":28576774,"vw":4.728247},{"c":3.55,"h":4.88,"l":3.55,"n":199218,"o":4.271,"t":"2026-01-20T05:00:00Z","v":87327166,"vw":3.99099},{"c":3.6,"h":3.84,"l":3.35,"n":114197,"o":3.83,"t":"2026-01-21T05:00:00Z","v":58039967,"vw":3.536951},{"c":3.45,"h":3.83,"l":3.43,"n":80976,"o":3.69,"t":"2026-01-22T05:00:00Z","v":32113064,"vw":3.63446},{"c":3.14,"h":3.415,"l":3.11,"n":101706,"o":3.4,"t":"2026-01-23T05:00:00Z","v":44270912,"vw":3.236159},{"c":2.84,"h":3.145,"l":2.814,"n":77981,"o":3.13,"t":"2026-01-26T05:00:00Z","v":36913850,"vw":2.94005},{"c":3.04,"h":3.19,"l":2.75,"n":62031,"o":2.875,"t":"2026-01-27T05:00:00Z","v":31687091,"vw":2.965485},{"c":3.1,"h":3.1299,"l":2.93,"n":46779,"o":3.07,"t":"2026-01-28T05:00:00Z","v":20666133,"vw":3.024996},{"c":2.85,"h":3.04,"l":2.79,"n":50456,"o":3.03,"t":"2026-01-29T05:00:00Z","v":23509972,"vw":2.886488},{"c":2.58,"h":2.89,"l":2.57,"n":52823,"o":2.79,"t":"2026-01-30T05:00:00Z","v":29104149,"vw":2.667291},{"c":2.68,"h":2.755,"l":2.5,"n":53634,"o":2.555,"t":"2026-02-02T05:00:00Z","v":22237809,"vw":2.650316},{"c":2.6,"h":2.775,"l":2.51,"n":60596,"o":2.76,"t":"2026-02-03T05:00:00Z","v":26522012,"vw":2.611668},{"c":2.36,"h":2.595,"l":2.31,"n":54996,"o":2.59,"t":"2026-02-04T05:00:00Z","v":27097643,"vw":2.397723},{"c":2.25,"h":2.43,"l":2.21,"n":47898,"o":2.31,"t":"2026-02-05T05:00:00Z","v":23286084,"vw":2.306804},{"c":2.73,"h":2.75,"l":2.33,"n":61680,"o":2.345,"t":"2026-02-06T05:00:00Z","v":26849469,"vw":2.607587},{"c":2.7,"h":2.78,"l":2.58,"n":36737,"o":2.66,"t":"2026-02-09T05:00:00Z","v":14722888,"vw":2.700165},{"c":2.59,"h":2.92,"l":2.56,"n":50928,"o":2.92,"t":"2026-02-10T05:00:00Z","v":22734403,"vw":2.696907},{"c":2.4,"h":2.68,"l":2.39,"n":47687,"o":2.67,"t":"2026-02-11T05:00:00Z","v":17587863,"vw":2.466456},{"c":2.24,"h":2.45,"l":2.235,"n":55840,"o":2.42,"t":"2026-02-12T05:00:00Z","v":28223798,"vw":2.313965},{"c":2.27,"h":2.43,"l":2.26,"n":40744,"o":2.35,"t":"2026-02-13T05:00:00Z","v":20125377,"vw":2.344809},{"c":2.23,"h":2.3,"l":2.15,"n":46354,"o":2.3,"t":"2026-02-17T05:00:00Z","v":17434883,"vw":2.199697},{"c":2.28,"h":2.33,"l":2.16,"n":34914,"o":2.205,"t":"2026-02-18T05:00:00Z","v":17688733,"vw":2.254664},{"c":2.23,"h":2.24,"l":2.11,"n":37711,"o":2.21,"t":"2026-02-19T05:00:00Z","v":21207646,"vw":2.174524},{"c":2.15,"h":2.225,"l":2.09,"n":38562,"o":2.17,"t":"2026-02-20T05:00:00Z","v":16472528,"vw":2.149401},{"c":2.16,"h":2.21,"l":2.05,"n":29892,"o":2.09,"t":"2026-02-23T05:00:00Z","v":12103877,"vw":2.141131},{"c":2.37,"h":2.39,"l":2.13,"n":30856,"o":2.13,"t":"2026-02-24T05:00:00Z","v":12525043,"vw":2.306645},{"c":2.35,"h":2.42,"l":2.33,"n":27601,"o":2.4,"t":"2026-02-25T05:00:00Z","v":12266672,"vw":2.381089},{"c":2.4,"h":2.42,"l":2.24,"n":28352,"o":2.34,"t":"2026-02-26T05:00:00Z","v":10455497,"vw":2.320431},{"c":2.33,"h":2.36,"l":2.28,"n":22829,"o":2.305,"t":"2026-02-27T05:00:00Z","v":7204859,"vw":2.320508},{"c":2.48,"h":2.52,"l":2.19,"n":48050,"o":2.22,"t":"2026-03-02T05:00:00Z","v":18575826,"vw":2.438515},{"c":2.5,"h":2.55,"l":2.37,"n":46386,"o":2.39,"t":"2026-03-03T05:00:00Z","v":12909356,"vw":2.461055},{"c":2.74,"h":2.767,"l":2.57,"n":43175,"o":2.58,"t":"2026-03-04T05:00:00Z","v":12509282,"vw":2.702564},{"c":2.72,"h":2.8,"l":2.58,"n":43934,"o":2.68,"t":"2026-03-05T05:00:00Z","v":12837337,"vw":2.687445},{"c":2.73,"h":2.84,"l":2.66,"n":48151,"o":2.685,"t":"2026-03-06T05:00:00Z","v":15273067,"vw":2.762514},{"c":2.69,"h":2.73,"l":2.61,"n":39189,"o":2.69,"t":"2026-03-09T04:00:00Z","v":7294988,"vw":2.667331},{"c":2.86,"h":2.93,"l":2.7,"n":45166,"o":2.72,"t":"2026-03-10T04:00:00Z","v":12242711,"vw":2.841925},{"c":2.82,"h":2.97,"l":2.81,"n":40913,"o":2.84,"t":"2026-03-11T04:00:00Z","v":10413639,"vw":2.865254},{"c":2.73,"h":2.82,"l":2.65,"n":35346,"o":2.76,"t":"2026-03-12T04:00:00Z","v":12980292,"vw":2.715197},{"c":2.69,"h":2.9,"l":2.68,"n":35819,"o":2.79,"t":"2026-03-13T04:00:00Z","v":11529824,"vw":2.741396},{"c":2.78,"h":2.855,"l":2.71,"n":39924,"o":2.76,"t":"2026-03-16T04:00:00Z","v":11561405,"vw":2.78657},{"c":2.83,"h":2.85,"l":2.73,"n":33945,"o":2.76,"t":"2026-03-17T04:00:00Z","v":8143345,"vw":2.797937},{"c":2.65,"h":2.81,"l":2.65,"n":31376,"o":2.79,"t":"2026-03-18T04:00:00Z","v":9573902,"vw":2.71333},{"c":2.57,"h":2.6165,"l":2.43,"n":40480,"o":2.57,"t":"2026-03-19T04:00:00Z","v":14351002,"vw":2.517404},{"c":2.53,"h":2.59,"l":2.46,"n":39847,"o":2.58,"t":"2026-03-20T04:00:00Z","v":17144750,"vw":2.536807},{"c":2.72,"h":2.77,"l":2.57,"n":35975,"o":2.57,"t":"2026-03-23T04:00:00Z","v":11914278,"vw":2.697089},{"c":2.57,"h":2.7,"l":2.53,"n":40537,"o":2.68,"t":"2026-03-24T04:00:00Z","v":12527427,"vw":2.602443},{"c":2.47,"h":2.67,"l":2.46,"n":44828,"o":2.6,"t":"2026-03-25T04:00:00Z","v":12766482,"vw":2.519688},{"c":2.35,"h":2.44,"l":2.34,"n":41564,"o":2.43,"t":"2026-03-26T04:00:00Z","v":10516292,"vw":2.376547},{"c":2.39,"h":2.435,"l":2.2729,"n":46410,"o":2.31,"t":"2026-03-27T04:00:00Z","v":14055731,"vw":2.366493},{"c":2.52,"h":2.89,"l":2.4101,"n":184477,"o":2.86,"t":"2026-03-30T04:00:00Z","v":68870804,"vw":2.591861},{"c":2.56,"h":2.85,"l":2.36,"n":76570,"o":2.54,"t":"2026-03-31T04:00:00Z","v":33797507,"vw":2.5441},{"c":3.13,"h":3.16,"l":2.56,"n":127712,"o":2.565,"t":"2026-04-01T04:00:00Z","v":58542107,"vw":2.966377},{"c":3.11,"h":3.22,"l":2.99,"n":62124,"o":3,"t":"2026-04-02T04:00:00Z","v":25787857,"vw":3.109953},{"c":2.96,"h":3.285,"l":2.95,"n":56316,"o":3.15,"t":"2026-04-06T04:00:00Z","v":19754582,"vw":3.047938},{"c":2.88,"h":2.88,"l":2.66,"n":53825,"o":2.86,"t":"2026-04-07T04:00:00Z","v":24662924,"vw":2.761303},{"c":2.82,"h":3.09,"l":2.75,"n":44949,"o":3.08,"t":"2026-04-08T04:00:00Z","v":19859119,"vw":2.850187},{"c":2.54,"h":2.77,"l":2.54,"n":50280,"o":2.75,"t":"2026-04-09T04:00:00Z","v":18075895,"vw":2.603097},{"c":2.38,"h":2.57,"l":2.38,"n":51513,"o":2.54,"t":"2026-04-10T04:00:00Z","v":15421448,"vw":2.447937},{"c":2.54,"h":2.555,"l":2.34,"n":54899,"o":2.37,"t":"2026-04-13T04:00:00Z","v":22027673,"vw":2.451579},{"c":2.59,"h":2.68,"l":2.55,"n":51318,"o":2.65,"t":"2026-04-14T04:00:00Z","v":16538816,"vw":2.614141},{"c":2.79,"h":2.84,"l":2.63,"n":46261,"o":2.63,"t":"2026-04-15T04:00:00Z","v":18731577,"vw":2.788086},{"c":2.72,"h":2.85,"l":2.65,"n":46154,"o":2.83,"t":"2026-04-16T04:00:00Z","v":15673900,"vw":2.719985},{"c":2.7,"h":2.8,"l":2.68,"n":43970,"o":2.79,"t":"2026-04-17T04:00:00Z","v":12732543,"vw":2.733769},{"c":2.76,"h":2.78,"l":2.63,"n":38052,"o":2.69,"t":"2026-04-20T04:00:00Z","v":10721691,"vw":2.730824},{"c":2.63,"h":2.81,"l":2.62,"n":32689,"o":2.77,"t":"2026-04-21T04:00:00Z","v":11507235,"vw":2.702698},{"c":2.8,"h":2.89,"l":2.6454,"n":41138,"o":2.65,"t":"2026-04-22T04:00:00Z","v":19302829,"vw":2.806938},{"c":2.6,"h":2.72,"l":2.53,"n":42019,"o":2.72,"t":"2026-04-23T04:00:00Z","v":15918433,"vw":2.615521},{"c":2.62,"h":2.66,"l":2.55,"n":35213,"o":2.66,"t":"2026-04-24T04:00:00Z","v":9397546,"vw":2.590365},{"c":2.58,"h":2.595,"l":2.5,"n":31380,"o":2.56,"t":"2026-04-27T04:00:00Z","v":9798001,"vw":2.544876},{"c":2.52,"h":2.56,"l":2.48,"n":29028,"o":2.55,"t":"2026-04-28T04:00:00Z","v":6582429,"vw":2.515895},{"c":2.46,"h":2.51,"l":2.4,"n":33828,"o":2.51,"t":"2026-04-29T04:00:00Z","v":8811440,"vw":2.446857},{"c":2.57,"h":2.62,"l":2.5,"n":44996,"o":2.59,"t":"2026-04-30T04:00:00Z","v":15422940,"vw":2.552309},{"c":2.67,"h":2.68,"l":2.52,"n":46097,"o":2.59,"t":"2026-05-01T04:00:00Z","v":12785200,"vw":2.620357},{"c":2.6,"h":2.76,"l":2.57,"n":39875,"o":2.65,"t":"2026-05-04T04:00:00Z","v":11432201,"vw":2.638402},{"c":2.44,"h":2.62,"l":2.44,"n":40082,"o":2.61,"t":"2026-05-05T04:00:00Z","v":16529919,"vw":2.489499},{"c":2.37,"h":2.45,"l":2.31,"n":55879,"o":2.44,"t":"2026-05-06T04:00:00Z","v":19640742,"vw":2.373292},{"c":2.39,"h":2.53,"l":2.35,"n":45829,"o":2.38,"t":"2026-05-07T04:00:00Z","v":15705766,"vw":2.43893},{"c":2.4,"h":2.42,"l":2.31,"n":50194,"o":2.39,"t":"2026-05-08T04:00:00Z","v":16091535,"vw":2.360629},{"c":2.72,"h":2.74,"l":2.41,"n":65376,"o":2.42,"t":"2026-05-11T04:00:00Z","v":27693300,"vw":2.616822},{"c":2.81,"h":2.91,"l":2.65,"n":78009,"o":2.71,"t":"2026-05-12T04:00:00Z","v":34226097,"vw":2.780394},{"c":2.62,"h":2.82,"l":2.61,"n":48720,"o":2.8,"t":"2026-05-13T04:00:00Z","v":14061728,"vw":2.681807},{"c":2.62,"h":2.63,"l":2.52,"n":38538,"o":2.6,"t":"2026-05-14T04:00:00Z","v":14883617,"vw":2.586305},{"c":2.55,"h":2.605,"l":2.48,"n":47325,"o":2.53,"t":"2026-05-15T04:00:00Z","v":14022370,"vw":2.528067},{"c":2.49,"h":2.53,"l":2.43,"n":39165,"o":2.525,"t":"2026-05-18T04:00:00Z","v":12668202,"vw":2.469981},{"c":2.43,"h":2.51,"l":2.42,"n":32369,"o":2.49,"t":"2026-05-19T04:00:00Z","v":11116289,"vw":2.459845},{"c":2.48,"h":2.495,"l":2.3901,"n":31185,"o":2.42,"t":"2026-05-20T04:00:00Z","v":9372816,"vw":2.457175},{"c":2.62,"h":2.62,"l":2.43,"n":29759,"o":2.45,"t":"2026-05-21T04:00:00Z","v":9958283,"vw":2.547877},{"c":2.63,"h":2.69,"l":2.58,"n":28198,"o":2.6,"t":"2026-05-22T04:00:00Z","v":9095613,"vw":2.618746},{"c":2.6,"h":2.62,"l":2.51,"n":47957,"o":2.585,"t":"2026-05-26T04:00:00Z","v":13188758,"vw":2.570953},{"c":2.55,"h":2.57,"l":2.49,"n":32873,"o":2.55,"t":"2026-05-27T04:00:00Z","v":12376574,"vw":2.530101},{"c":2.78,"h":2.83,"l":2.53,"n":39798,"o":2.55,"t":"2026-05-28T04:00:00Z","v":17919540,"vw":2.710661},{"c":2.98,"h":3.1,"l":2.755,"n":67310,"o":2.8,"t":"2026-05-29T04:00:00Z","v":28331360,"vw":2.956344},{"c":2.92,"h":3.0951,"l":2.78,"n":53036,"o":2.82,"t":"2026-06-01T04:00:00Z","v":19738066,"vw":2.992362},{"c":2.85,"h":2.9699,"l":2.785,"n":54532,"o":2.85,"t":"2026-06-02T04:00:00Z","v":15042688,"vw":2.851286},{"c":2.565,"h":2.77,"l":2.56,"n":51636,"o":2.76,"t":"2026-06-03T04:00:00Z","v":17663632,"vw":2.616967},{"c":2.51,"h":2.6,"l":2.47,"n":29874,"o":2.59,"t":"2026-06-04T04:00:00Z","v":13990728,"vw":2.521698},{"c":2.3,"h":2.47,"l":2.26,"n":60578,"o":2.47,"t":"2026-06-05T04:00:00Z","v":23641885,"vw":2.334107},{"c":2.34,"h":2.42,"l":2.27,"n":48374,"o":2.38,"t":"2026-06-08T04:00:00Z","v":11038194,"vw":2.352764},{"c":2.33,"h":2.41,"l":2.23,"n":34742,"o":2.34,"t":"2026-06-09T04:00:00Z","v":11301981,"vw":2.305632},{"c":2.39,"h":2.5,"l":2.32,"n":27836,"o":2.33,"t":"2026-06-10T04:00:00Z","v":10341932,"vw":2.420277},{"c":2.53,"h":2.56,"l":2.385,"n":28154,"o":2.395,"t":"2026-06-11T04:00:00Z","v":8477282,"vw":2.493375},{"c":2.68,"h":2.99,"l":2.655,"n":91943,"o":2.75,"t":"2026-06-12T04:00:00Z","v":41932718,"vw":2.83335},{"c":2.78,"h":2.82,"l":2.68,"n":45802,"o":2.75,"t":"2026-06-15T04:00:00Z","v":15567882,"vw":2.749621},{"c":2.62,"h":2.8,"l":2.58,"n":41897,"o":2.7,"t":"2026-06-16T04:00:00Z","v":10092096,"vw":2.648067},{"c":2.64,"h":2.685,"l":2.59,"n":43341,"o":2.61,"t":"2026-06-17T04:00:00Z","v":10680176,"vw":2.632659},{"c":2.72,"h":2.725,"l":2.58,"n":40370,"o":2.7,"t":"2026-06-18T04:00:00Z","v":11478771,"vw":2.649312},{"c":2.67,"h":2.74,"l":2.62,"n":51844,"o":2.66,"t":"2026-06-22T04:00:00Z","v":11644428,"vw":2.677556},{"c":2.58,"h":2.71,"l":2.555,"n":45287,"o":2.57,"t":"2026-06-23T04:00:00Z","v":8744516,"vw":2.614352},{"c":2.62,"h":2.68,"l":2.55,"n":43701,"o":2.57,"t":"2026-06-24T04:00:00Z","v":10180170,"vw":2.601279},{"c":2.52,"h":2.6597,"l":2.51,"n":44866,"o":2.62,"t":"2026-06-25T04:00:00Z","v":9721869,"vw":2.551388},{"c":2.41,"h":2.54,"l":2.375,"n":47194,"o":2.49,"t":"2026-06-26T04:00:00Z","v":37376764,"vw":2.420848},{"c":2.6,"h":2.69,"l":2.51,"n":38657,"o":2.58,"t":"2026-06-29T04:00:00Z","v":13569781,"vw":2.592669},{"c":3.15,"h":3.35,"l":2.63,"n":97983,"o":2.655,"t":"2026-06-30T04:00:00Z","v":52028290,"vw":3.026184},{"c":3.08,"h":3.3,"l":3.02,"n":65028,"o":3.1,"t":"2026-07-01T04:00:00Z","v":29467117,"vw":3.160948},{"c":2.84,"h":3.0899,"l":2.75,"n":47274,"o":3.065,"t":"2026-07-02T04:00:00Z","v":20366143,"vw":2.870327},{"c":2.77,"h":2.94,"l":2.66,"n":30838,"o":2.82,"t":"2026-07-06T04:00:00Z","v":11705038,"vw":2.779806},{"c":2.77,"h":2.88,"l":2.6928,"n":36040,"o":2.75,"t":"2026-07-07T04:00:00Z","v":10222627,"vw":2.780323},{"c":2.64,"h":2.71,"l":2.57,"n":29737,"o":2.71,"t":"2026-07-08T04:00:00Z","v":10437380,"vw":2.625689},{"c":2.62,"h":2.64,"l":2.54,"n":29545,"o":2.6,"t":"2026-07-09T04:00:00Z","v":8952613,"vw":2.590969},{"c":2.6,"h":2.675,"l":2.55,"n":30251,"o":2.675,"t":"2026-07-10T04:00:00Z","v":6365814,"vw":2.599947},{"c":2.49,"h":2.58,"l":2.48,"n":23349,"o":2.56,"t":"2026-07-13T04:00:00Z","v":8641872,"vw":2.524251},{"c":2.51,"h":2.535,"l":2.39,"n":42013,"o":2.5,"t":"2026-07-14T04:00:00Z","v":19388245,"vw":2.475833},{"c":2.41,"h":2.54,"l":2.38,"n":30491,"o":2.52,"t":"2026-07-15T04:00:00Z","v":12433246,"vw":2.433276},{"c":2.37,"h":2.4,"l":2.31,"n":28586,"o":2.4,"t":"2026-07-16T04:00:00Z","v":10410726,"vw":2.349793},{"c":2.31,"h":2.38,"l":2.25,"n":30287,"o":2.3,"t":"2026-07-17T04:00:00Z","v":9843486,"vw":2.312888},{"c":2.29,"h":2.37,"l":2.26,"n":21063,"o":2.37,"t":"2026-07-20T04:00:00Z","v":6765763,"vw":2.293252},{"c":2.39,"h":2.43,"l":2.32,"n":22891,"o":2.32,"t":"2026-07-21T04:00:00Z","v":7717925,"vw":2.386948},{"c":2.31,"h":2.42,"l":2.31,"n":19811,"o":2.38,"t":"2026-07-22T04:00:00Z","v":8034111,"vw":2.348724},{"c":2.3,"h":2.34,"l":2.26,"n":19035,"o":2.28,"t":"2026-07-23T04:00:00Z","v":6515042,"vw":2.290527},{"c":2.24,"h":2.32,"l":2.24,"n":15884,"o":2.31,"t":"2026-07-24T04:00:00Z","v":7646533,"vw":2.27186},{"c":2.3,"h":2.39,"l":2.25,"n":25135,"o":2.34,"t":"2026-07-27T04:00:00Z","v":10049462,"vw":2.300596},{"c":2.31,"h":2.32,"l":2.2,"n":20442,"o":2.26,"t":"2026-07-28T04:00:00Z","v":9303578,"vw":2.268779},{"c":2.24,"h":2.34,"l":2.24,"n":21468,"o":2.29,"t":"2026-07-29T04:00:00Z","v":6409830,"vw":2.281373},{"c":2.38,"h":2.38,"l":2.28,"n":18697,"o":2.3,"t":"2026-07-30T04:00:00Z","v":7344064,"vw":2.324122},{"c":2.43,"h":2.46,"l":2.32,"n":27444,"o":2.415,"t":"2026-07-31T04:00:00Z","v":7321061,"vw":2.397288},{"c":2.57,"h":2.59,"l":2.43,"n":25668,"o":2.44,"t":"2026-08-03T04:00:00Z","v":6343343,"vw":2.538461},{"c":2.64,"h":2.71,"l":2.59,"n":32623,"o":2.59,"t":"2026-08-04T04:00:00Z","v":8902206,"vw":2.664415},{"c":2.71,"h":2.77,"l":2.53,"n":48377,"o":2.605,"t":"2026-08-05T04:00:00Z","v":16217690,"vw":2.695533},{"c":2.64,"h":2.71,"l":2.58,"n":29226,"o":2.65,"t":"2026-08-06T04:00:00Z","v":7019784,"vw":2.633828},{"c":2.73,"h":2.75,"l":2.61,"n":29456,"o":2.68,"t":"2026-08-07T04:00:00Z","v":8021234,"vw":2.695971},{"c":2.75,"h":2.81,"l":2.71,"n":24844,"o":2.71,"t":"2026-08-10T04:00:00Z","v":7398727,"vw":2.747573},{"c":2.78,"h":2.83,"l":2.7,"n":28063,"o":2.75,"t":"2026-08-11T04:00:00Z","v":11516748,"vw":2.771162},{"c":2.68,"h":2.84,"l":2.68,"n":23769,"o":2.81,"t":"2026-08-12T04:00:00Z","v":5862190,"vw":2.737255},{"c":2.65,"h":2.71,"l":2.6,"n":26975,"o":2.68,"t":"2026-08-13T04:00:00Z","v":13435721,"vw":2.659098},{"c":2.67,"h":2.705,"l":2.62,"n":23050,"o":2.64,"t":"2026-08-14T04:00:00Z","v":7978273,"vw":2.657883},{"c":2.61,"h":2.665,"l":2.58,"n":15312,"o":2.64,"t":"2026-08-17T04:00:00Z","v":7270956,"vw":2.615405},{"c":2.45,"h":2.57,"l":2.44,"n":18968,"o":2.51,"t":"2026-08-18T04:00:00Z","v":12649599,"vw":2.491354},{"c":2.5,"h":2.52,"l":2.41,"n":13081,"o":2.465,"t":"2026-08-19T04:00:00Z","v":5333088,"vw":2.47822},{"c":2.47,"h":2.54,"l":2.43,"n":16453,"o":2.5,"t":"2026-08-20T04:00:00Z","v":5944010,"vw":2.460718},{"c":2.46,"h":2.53,"l":2.45,"n":16317,"o":2.5,"t":"2026-08-21T04:00:00Z","v":7705742,"vw":2.483699},{"c":2.43,"h":2.47,"l":2.41,"n":19010,"o":2.45,"t":"2026-08-24T04:00:00Z","v":7053859,"vw":2.441716},{"c":2.96,"h":3.09,"l":2.615,"n":196259,"o":2.76,"t":"2026-08-25T04:00:00Z","v":98212466,"vw":2.930457},{"c":2.91,"h":3.04,"l":2.83,"n":65170,"o":2.88,"t":"2026-08-26T04:00:00Z","v":31468980,"vw":2.943997},{"c":2.94,"h":2.99,"l":2.85,"n":53590,"o":2.95,"t":"2026-08-27T04:00:00Z","v":21725715,"vw":2.91948},{"c":2.97,"h":3.05,"l":2.93,"n":44096,"o":3.025,"t":"2026-08-28T04:00:00Z","v":21145411,"vw":2.981824},{"c":2.89,"h":3.03,"l":2.8,"n":72278,"o":3.03,"t":"2026-08-31T04:00:00Z","v":33812178,"vw":2.888314},{"c":2.39,"h":2.5671,"l":2.3,"n":122671,"o":2.52,"t":"2026-09-01T04:00:00Z","v":65408129,"vw":2.374709},{"c":2.33,"h":2.4,"l":2.32,"n":25097,"o":2.38,"t":"2026-09-02T04:00:00Z","v":14917693,"vw":2.350731},{"c":2.2,"h":2.34,"l":2.15,"n":48463,"o":2.34,"t":"2026-09-03T04:00:00Z","v":36081414,"vw":2.216217},{"c":2.21,"h":2.24,"l":2.19,"n":38244,"o":2.2,"t":"2026-09-04T04:00:00Z","v":17222893,"vw":2.21206},{"c":2.31,"h":2.37,"l":2.24,"n":40801,"o":2.26,"t":"2026-09-08T04:00:00Z","v":20637373,"vw":2.316874},{"c":2.3,"h":2.32,"l":2.26,"n":25419,"o":2.3,"t":"2026-09-09T04:00:00Z","v":9455960,"vw":2.282699},{"c":2.3,"h":2.37,"l":2.25,"n":23669,"o":2.26,"t":"2026-09-10T04:00:00Z","v":11959036,"vw":2.322807},{"c":2.29,"h":2.34,"l":2.29,"n":15103,"o":2.31,"t":"2026-09-11T04:00:00Z","v":8951694,"vw":2.309692},{"c":2.29,"h":2.3,"l":2.22,"n":20114,"o":2.25,"t":"2026-09-14T04:00:00Z","v":8421006,"vw":2.263704},{"c":2.28,"h":2.29,"l":2.23,"n":14442,"o":2.29,"t":"2026-09-15T04:00:00Z","v":7765914,"vw":2.26608},{"c":2.22,"h":2.3,"l":2.21,"n":16414,"o":2.29,"t":"2026-09-16T04:00:00Z","v":8589068,"vw":2.256181},{"c":2.27,"h":2.29,"l":2.25,"n":14555,"o":2.25,"t":"2026-09-17T04:00:00Z","v":6364687,"vw":2.265214},{"c":2.27,"h":2.3,"l":2.25,"n":16933,"o":2.27,"t":"2026-09-18T04:00:00Z","v":8624259,"vw":2.274316},{"c":2.3,"h":2.33,"l":2.28,"n":20420,"o":2.3,"t":"2026-09-21T04:00:00Z","v":10576500,"vw":2.299784},{"c":2.34,"h":2.35,"l":2.28,"n":18212,"o":2.3,"t":"2026-09-22T04:00:00Z","v":8120437,"vw":2.314493},{"c":2.28,"h":2.39,"l":2.27,"n":20637,"o":2.385,"t":"2026-09-23T04:00:00Z","v":10333774,"vw":2.320821},{"c":2.23,"h":2.28,"l":2.21,"n":13458,"o":2.28,"t":"2026-09-24T04:00:00Z","v":7945169,"vw":2.236972},{"c":2.18,"h":2.245,"l":2.17,"n":17361,"o":2.23,"t":"2026-09-25T04:00:00Z","v":10539690,"vw":2.204185},{"c":2.12,"h":2.18,"l":2.12,"n":18250,"o":2.155,"t":"2026-09-28T04:00:00Z","v":8730212,"vw":2.143882},{"c":2.12,"h":2.155,"l":2.11,"n":16869,"o":2.15,"t":"2026-09-29T04:00:00Z","v":7998317,"vw":2.125398},{"c":2.17,"h":2.22,"l":2.12,"n":17036,"o":2.14,"t":"2026-09-30T04:00:00Z","v":9857820,"vw":2.187647},{"c":2.13,"h":2.2,"l":2.13,"n":16321,"o":2.18,"t":"2026-10-01T04:00:00Z","v":6310027,"vw":2.148492},{"c":2.06,"h":2.18,"l":2.05,"n":21093,"o":2.17,"t":"2026-10-02T04:00:00Z","v":10209627,"vw":2.098423},{"c":2.23,"h":2.27,"l":2.165,"n":30799,"o":2.23,"t":"2026-10-05T04:00:00Z","v":16698448,"vw":2.232838},{"c":2.15,"h":2.35,"l":2.13,"n":38436,"o":2.35,"t":"2026-10-06T04:00:00Z","v":19864286,"vw":2.208496},{"c":2.08,"h":2.13,"l":2.07,"n":20808,"o":2.1,"t":"2026-10-07T04:00:00Z","v":11646692,"vw":2.088303},{"c":1.9,"h":2.06,"l":1.86,"n":34429,"o":2.06,"t":"2026-10-08T04:00:00Z","v":24880388,"vw":1.933446},{"c":1.91,"h":1.94,"l":1.88,"n":12576,"o":1.94,"t":"2026-10-09T04:00:00Z","v":7051528,"vw":1.909249},{"c":1.75,"h":1.9,"l":1.73,"n":29720,"o":1.89,"t":"2026-10-12T04:00:00Z","v":19524374,"vw":1.775314},{"c":1.83,"h":1.85,"l":1.7,"n":19079,"o":1.71,"t":"2026-10-13T04:00:00Z","v":7529018,"vw":1.811162},{"c":1.71,"h":1.83,"l":1.71,"n":15681,"o":1.77,"t":"2026-10-14T04:00:00Z","v":7687488,"vw":1.761207},{"c":1.86,"h":1.86,"l":1.66,"n":24327,"o":1.68,"t":"2026-10-15T04:00:00Z","v":11009471,"vw":1.757662},{"c":1.75,"h":1.86,"l":1.74,"n":12844,"o":1.84,"t":"2026-10-16T04:00:00Z","v":5955464,"vw":1.787095},{"c":1.68,"h":1.8,"l":1.66,"n":16780,"o":1.8,"t":"2026-10-19T04:00:00Z","v":6352605,"vw":1.702475},{"c":1.57,"h":1.69,"l":1.57,"n":19494,"o":1.67,"t":"2026-10-20T04:00:00Z","v":10053402,"vw":1.62161},{"c":1.59,"h":1.66,"l":1.57,"n":14185,"o":1.61,"t":"2026-10-21T04:00:00Z","v":6109670,"vw":1.616749}],"volatilityBars":[{"c":1.94,"h":1.95,"l":1.91,"n":283,"o":1.94,"t":"2026-10-09T08:00:00Z","v":48695,"vw":1.933389},{"c":1.94,"h":1.94,"l":1.93,"n":5,"o":1.94,"t":"2026-10-09T08:15:00Z","v":710,"vw":1.938571},{"c":1.94,"h":1.94,"l":1.93,"n":10,"o":1.94,"t":"2026-10-09T08:30:00Z","v":4979,"vw":1.936644},{"c":1.935,"h":1.94,"l":1.935,"n":2,"o":1.94,"t":"2026-10-09T08:45:00Z","v":500,"vw":1.939},{"c":1.9395,"h":1.94,"l":1.9395,"n":8,"o":1.94,"t":"2026-10-09T09:00:00Z","v":1172,"vw":1.939624},{"c":1.93,"h":1.94,"l":1.93,"n":7,"o":1.94,"t":"2026-10-09T09:15:00Z","v":3495,"vw":1.93951},{"c":1.9395,"h":1.94,"l":1.93,"n":23,"o":1.9395,"t":"2026-10-09T09:30:00Z","v":6362,"vw":1.933182},{"c":1.9395,"h":1.9395,"l":1.9395,"n":2,"o":1.9395,"t":"2026-10-09T09:45:00Z","v":1070,"vw":1.9395},{"c":1.94,"h":1.94,"l":1.93,"n":20,"o":1.93,"t":"2026-10-09T10:00:00Z","v":9522,"vw":1.93761},{"c":1.945,"h":1.945,"l":1.939,"n":56,"o":1.94,"t":"2026-10-09T10:15:00Z","v":11064,"vw":1.940435},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-09T10:45:00Z","v":174,"vw":1.93},{"c":1.9396,"h":1.94,"l":1.93,"n":43,"o":1.935,"t":"2026-10-09T11:00:00Z","v":21414,"vw":1.937223},{"c":1.9395,"h":1.94,"l":1.93,"n":28,"o":1.9396,"t":"2026-10-09T11:15:00Z","v":9978,"vw":1.937699},{"c":1.9397,"h":1.94,"l":1.93,"n":17,"o":1.9385,"t":"2026-10-09T11:30:00Z","v":9140,"vw":1.939482},{"c":1.9315,"h":1.94,"l":1.93,"n":26,"o":1.9315,"t":"2026-10-09T11:45:00Z","v":37624,"vw":1.933494},{"c":1.93,"h":1.94,"l":1.93,"n":118,"o":1.94,"t":"2026-10-09T12:00:00Z","v":36635,"vw":1.935304},{"c":1.95,"h":1.96,"l":1.93,"n":109,"o":1.9399,"t":"2026-10-09T12:15:00Z","v":49714,"vw":1.948339},{"c":1.9385,"h":1.9599,"l":1.93,"n":94,"o":1.9594,"t":"2026-10-09T12:30:00Z","v":27368,"vw":1.941312},{"c":1.94,"h":1.94,"l":1.93,"n":22,"o":1.94,"t":"2026-10-09T12:45:00Z","v":9964,"vw":1.935328},{"c":1.93,"h":1.94,"l":1.93,"n":144,"o":1.94,"t":"2026-10-09T13:00:00Z","v":20557,"vw":1.931882},{"c":1.93,"h":1.95,"l":1.93,"n":228,"o":1.9396,"t":"2026-10-09T13:15:00Z","v":43270,"vw":1.936934},{"c":1.915,"h":1.94,"l":1.88,"n":1533,"o":1.94,"t":"2026-10-09T13:30:00Z","v":1108194,"vw":1.916449},{"c":1.8908,"h":1.9288,"l":1.8908,"n":738,"o":1.915,"t":"2026-10-09T13:45:00Z","v":513114,"vw":1.907484},{"c":1.9,"h":1.91,"l":1.89,"n":706,"o":1.8999,"t":"2026-10-09T14:00:00Z","v":488237,"vw":1.903777},{"c":1.895,"h":1.905,"l":1.89,"n":629,"o":1.9,"t":"2026-10-09T14:15:00Z","v":875947,"vw":1.893867},{"c":1.895,"h":1.9,"l":1.89,"n":475,"o":1.9,"t":"2026-10-09T14:30:00Z","v":125315,"vw":1.895875},{"c":1.905,"h":1.91,"l":1.89,"n":439,"o":1.89,"t":"2026-10-09T14:45:00Z","v":400610,"vw":1.89982},{"c":1.905,"h":1.91,"l":1.9,"n":326,"o":1.905,"t":"2026-10-09T15:00:00Z","v":167615,"vw":1.905246},{"c":1.915,"h":1.92,"l":1.9,"n":372,"o":1.905,"t":"2026-10-09T15:15:00Z","v":254456,"vw":1.910545},{"c":1.9199,"h":1.92,"l":1.91,"n":258,"o":1.9198,"t":"2026-10-09T15:30:00Z","v":155058,"vw":1.914114},{"c":1.915,"h":1.92,"l":1.91,"n":263,"o":1.915,"t":"2026-10-09T15:45:00Z","v":83366,"vw":1.915205},{"c":1.915,"h":1.92,"l":1.91,"n":311,"o":1.9185,"t":"2026-10-09T16:00:00Z","v":109050,"vw":1.916171},{"c":1.9133,"h":1.92,"l":1.91,"n":323,"o":1.915,"t":"2026-10-09T16:15:00Z","v":372623,"vw":1.911784},{"c":1.915,"h":1.92,"l":1.91,"n":240,"o":1.915,"t":"2026-10-09T16:30:00Z","v":77185,"vw":1.915064},{"c":1.915,"h":1.92,"l":1.91,"n":175,"o":1.915,"t":"2026-10-09T16:45:00Z","v":81876,"vw":1.913649},{"c":1.912,"h":1.92,"l":1.91,"n":203,"o":1.915,"t":"2026-10-09T17:00:00Z","v":42124,"vw":1.914935},{"c":1.915,"h":1.92,"l":1.91,"n":263,"o":1.915,"t":"2026-10-09T17:15:00Z","v":85930,"vw":1.912954},{"c":1.92,"h":1.92,"l":1.9101,"n":213,"o":1.915,"t":"2026-10-09T17:30:00Z","v":106474,"vw":1.917813},{"c":1.915,"h":1.92,"l":1.91,"n":399,"o":1.9199,"t":"2026-10-09T17:45:00Z","v":371458,"vw":1.918275},{"c":1.91,"h":1.92,"l":1.91,"n":202,"o":1.915,"t":"2026-10-09T18:00:00Z","v":73201,"vw":1.915755},{"c":1.9181,"h":1.92,"l":1.91,"n":178,"o":1.91,"t":"2026-10-09T18:15:00Z","v":49731,"vw":1.916825},{"c":1.912,"h":1.92,"l":1.91,"n":225,"o":1.915,"t":"2026-10-09T18:30:00Z","v":142455,"vw":1.9175},{"c":1.915,"h":1.92,"l":1.91,"n":198,"o":1.915,"t":"2026-10-09T18:45:00Z","v":55955,"vw":1.915279},{"c":1.915,"h":1.92,"l":1.91,"n":190,"o":1.92,"t":"2026-10-09T19:00:00Z","v":44931,"vw":1.916272},{"c":1.915,"h":1.92,"l":1.91,"n":201,"o":1.9101,"t":"2026-10-09T19:15:00Z","v":76159,"vw":1.916746},{"c":1.915,"h":1.92,"l":1.91,"n":315,"o":1.915,"t":"2026-10-09T19:30:00Z","v":84059,"vw":1.915686},{"c":1.915,"h":1.92,"l":1.91,"n":1462,"o":1.915,"t":"2026-10-09T19:45:00Z","v":504110,"vw":1.914883},{"c":1.91,"h":1.91,"l":1.91,"n":6,"o":1.91,"t":"2026-10-09T20:00:00Z","v":149267,"vw":1.91},{"c":1.92,"h":1.92,"l":1.912,"n":9,"o":1.9198,"t":"2026-10-09T20:15:00Z","v":10862,"vw":1.919218},{"c":1.92,"h":1.92,"l":1.91,"n":24,"o":1.91,"t":"2026-10-09T20:30:00Z","v":10939,"vw":1.918588},{"c":1.92,"h":1.92,"l":1.9104,"n":24,"o":1.92,"t":"2026-10-09T20:45:00Z","v":5169,"vw":1.919319},{"c":1.92,"h":1.92,"l":1.91,"n":10,"o":1.9105,"t":"2026-10-09T21:00:00Z","v":7411,"vw":1.911793},{"c":1.92,"h":1.92,"l":1.91,"n":11,"o":1.9199,"t":"2026-10-09T21:15:00Z","v":5100,"vw":1.918768},{"c":1.9106,"h":1.9199,"l":1.91,"n":26,"o":1.9104,"t":"2026-10-09T21:30:00Z","v":11541,"vw":1.911188},{"c":1.92,"h":1.92,"l":1.91,"n":16,"o":1.9102,"t":"2026-10-09T21:45:00Z","v":5834,"vw":1.913018},{"c":1.92,"h":1.92,"l":1.9196,"n":18,"o":1.92,"t":"2026-10-09T22:00:00Z","v":1955,"vw":1.919962},{"c":1.92,"h":1.9297,"l":1.92,"n":10,"o":1.9297,"t":"2026-10-09T22:15:00Z","v":1834,"vw":1.922412},{"c":1.92,"h":1.93,"l":1.92,"n":7,"o":1.9296,"t":"2026-10-09T22:30:00Z","v":2521,"vw":1.923493},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-09T22:45:00Z","v":1001,"vw":1.92},{"c":1.9109,"h":1.92,"l":1.91,"n":21,"o":1.92,"t":"2026-10-09T23:00:00Z","v":10793,"vw":1.912954},{"c":1.91,"h":1.92,"l":1.91,"n":13,"o":1.92,"t":"2026-10-09T23:15:00Z","v":3825,"vw":1.915873},{"c":1.9105,"h":1.92,"l":1.9105,"n":8,"o":1.9105,"t":"2026-10-09T23:30:00Z","v":3071,"vw":1.918259},{"c":1.92,"h":1.92,"l":1.91,"n":8,"o":1.9185,"t":"2026-10-09T23:45:00Z","v":13011,"vw":1.917704},{"c":1.91,"h":1.93,"l":1.9,"n":272,"o":1.92,"t":"2026-10-12T08:00:00Z","v":80230,"vw":1.914816},{"c":1.93,"h":1.93,"l":1.91,"n":10,"o":1.91,"t":"2026-10-12T08:15:00Z","v":10410,"vw":1.926249},{"c":1.91,"h":1.911,"l":1.9,"n":65,"o":1.911,"t":"2026-10-12T08:30:00Z","v":21955,"vw":1.909576},{"c":1.91,"h":1.91,"l":1.9,"n":15,"o":1.91,"t":"2026-10-12T08:45:00Z","v":27962,"vw":1.90078},{"c":1.9,"h":1.91,"l":1.9,"n":12,"o":1.91,"t":"2026-10-12T09:00:00Z","v":2749,"vw":1.903711},{"c":1.9097,"h":1.91,"l":1.9,"n":8,"o":1.9,"t":"2026-10-12T09:15:00Z","v":4332,"vw":1.908337},{"c":1.91,"h":1.91,"l":1.9,"n":5,"o":1.9001,"t":"2026-10-12T09:30:00Z","v":5401,"vw":1.900648},{"c":1.91,"h":1.91,"l":1.902,"n":8,"o":1.91,"t":"2026-10-12T09:45:00Z","v":15258,"vw":1.909419},{"c":1.91,"h":1.91,"l":1.9003,"n":13,"o":1.9003,"t":"2026-10-12T10:00:00Z","v":1223,"vw":1.909098},{"c":1.91,"h":1.92,"l":1.9,"n":22,"o":1.9196,"t":"2026-10-12T10:15:00Z","v":3143,"vw":1.912097},{"c":1.9001,"h":1.9005,"l":1.9,"n":20,"o":1.9005,"t":"2026-10-12T10:30:00Z","v":3765,"vw":1.900221},{"c":1.91,"h":1.91,"l":1.91,"n":17,"o":1.91,"t":"2026-10-12T10:45:00Z","v":2243,"vw":1.91},{"c":1.9003,"h":1.91,"l":1.9,"n":71,"o":1.91,"t":"2026-10-12T11:00:00Z","v":21850,"vw":1.907466},{"c":1.91,"h":1.91,"l":1.9,"n":16,"o":1.9,"t":"2026-10-12T11:15:00Z","v":46825,"vw":1.900282},{"c":1.91,"h":1.91,"l":1.91,"n":18,"o":1.91,"t":"2026-10-12T11:30:00Z","v":11985,"vw":1.91},{"c":1.9006,"h":1.91,"l":1.9,"n":12,"o":1.9,"t":"2026-10-12T11:45:00Z","v":31168,"vw":1.901905},{"c":1.9,"h":1.91,"l":1.89,"n":97,"o":1.9,"t":"2026-10-12T12:00:00Z","v":42214,"vw":1.899976},{"c":1.89,"h":1.9,"l":1.89,"n":65,"o":1.9,"t":"2026-10-12T12:15:00Z","v":23971,"vw":1.892127},{"c":1.8998,"h":1.9,"l":1.89,"n":31,"o":1.8901,"t":"2026-10-12T12:30:00Z","v":10672,"vw":1.896574},{"c":1.9085,"h":1.91,"l":1.8905,"n":100,"o":1.8905,"t":"2026-10-12T12:45:00Z","v":17397,"vw":1.901068},{"c":1.9002,"h":1.91,"l":1.9,"n":34,"o":1.9,"t":"2026-10-12T13:00:00Z","v":29038,"vw":1.905041},{"c":1.895,"h":1.91,"l":1.89,"n":124,"o":1.9003,"t":"2026-10-12T13:15:00Z","v":29255,"vw":1.903892},{"c":1.8199,"h":1.9,"l":1.8,"n":2550,"o":1.89,"t":"2026-10-12T13:30:00Z","v":1529963,"vw":1.832948},{"c":1.8151,"h":1.83,"l":1.81,"n":1097,"o":1.82,"t":"2026-10-12T13:45:00Z","v":811049,"vw":1.820678},{"c":1.81,"h":1.82,"l":1.79,"n":1548,"o":1.8101,"t":"2026-10-12T14:00:00Z","v":1733798,"vw":1.80922},{"c":1.8,"h":1.82,"l":1.79,"n":1297,"o":1.815,"t":"2026-10-12T14:15:00Z","v":881164,"vw":1.804102},{"c":1.77,"h":1.8,"l":1.75,"n":2322,"o":1.79,"t":"2026-10-12T14:30:00Z","v":2147232,"vw":1.768611},{"c":1.755,"h":1.78,"l":1.75,"n":1513,"o":1.765,"t":"2026-10-12T14:45:00Z","v":1051598,"vw":1.77144},{"c":1.7516,"h":1.7698,"l":1.75,"n":824,"o":1.755,"t":"2026-10-12T15:00:00Z","v":721856,"vw":1.75549},{"c":1.7715,"h":1.78,"l":1.755,"n":1460,"o":1.76,"t":"2026-10-12T15:15:00Z","v":817270,"vw":1.770133},{"c":1.76,"h":1.7784,"l":1.76,"n":1004,"o":1.775,"t":"2026-10-12T15:30:00Z","v":477904,"vw":1.76552},{"c":1.745,"h":1.77,"l":1.74,"n":1374,"o":1.765,"t":"2026-10-12T15:45:00Z","v":903367,"vw":1.753588},{"c":1.73,"h":1.75,"l":1.73,"n":1157,"o":1.7405,"t":"2026-10-12T16:00:00Z","v":459248,"vw":1.739556},{"c":1.73,"h":1.74,"l":1.73,"n":638,"o":1.74,"t":"2026-10-12T16:15:00Z","v":328565,"vw":1.735438},{"c":1.745,"h":1.75,"l":1.73,"n":740,"o":1.735,"t":"2026-10-12T16:30:00Z","v":590436,"vw":1.740293},{"c":1.74,"h":1.75,"l":1.74,"n":460,"o":1.745,"t":"2026-10-12T16:45:00Z","v":126686,"vw":1.745129},{"c":1.765,"h":1.77,"l":1.74,"n":632,"o":1.74,"t":"2026-10-12T17:00:00Z","v":413010,"vw":1.76025},{"c":1.77,"h":1.77,"l":1.76,"n":408,"o":1.77,"t":"2026-10-12T17:15:00Z","v":178196,"vw":1.767895},{"c":1.77,"h":1.77,"l":1.76,"n":397,"o":1.77,"t":"2026-10-12T17:30:00Z","v":135562,"vw":1.768335},{"c":1.77,"h":1.78,"l":1.765,"n":915,"o":1.7688,"t":"2026-10-12T17:45:00Z","v":444655,"vw":1.771786},{"c":1.7601,"h":1.78,"l":1.76,"n":1382,"o":1.77,"t":"2026-10-12T18:00:00Z","v":592601,"vw":1.770152},{"c":1.7514,"h":1.77,"l":1.75,"n":718,"o":1.76,"t":"2026-10-12T18:15:00Z","v":431412,"vw":1.758181},{"c":1.74,"h":1.76,"l":1.74,"n":878,"o":1.75,"t":"2026-10-12T18:30:00Z","v":542499,"vw":1.748327},{"c":1.75,"h":1.7599,"l":1.74,"n":798,"o":1.74,"t":"2026-10-12T18:45:00Z","v":584642,"vw":1.746835},{"c":1.755,"h":1.76,"l":1.7424,"n":458,"o":1.745,"t":"2026-10-12T19:00:00Z","v":286301,"vw":1.753664},{"c":1.755,"h":1.77,"l":1.75,"n":563,"o":1.76,"t":"2026-10-12T19:15:00Z","v":425841,"vw":1.760692},{"c":1.7588,"h":1.77,"l":1.75,"n":1135,"o":1.755,"t":"2026-10-12T19:30:00Z","v":673059,"vw":1.758749},{"c":1.785,"h":1.79,"l":1.75,"n":1573,"o":1.75,"t":"2026-10-12T19:45:00Z","v":1269167,"vw":1.765673},{"c":1.78,"h":1.79,"l":1.75,"n":76,"o":1.75,"t":"2026-10-12T20:00:00Z","v":342581,"vw":1.751762},{"c":1.7815,"h":1.7898,"l":1.78,"n":16,"o":1.7898,"t":"2026-10-12T20:15:00Z","v":5631,"vw":1.782449},{"c":1.78,"h":1.79,"l":1.78,"n":22,"o":1.78,"t":"2026-10-12T20:30:00Z","v":5807,"vw":1.783963},{"c":1.7896,"h":1.79,"l":1.78,"n":28,"o":1.79,"t":"2026-10-12T20:45:00Z","v":10405,"vw":1.785872},{"c":1.77,"h":1.79,"l":1.7602,"n":90,"o":1.7801,"t":"2026-10-12T21:00:00Z","v":36764,"vw":1.776451},{"c":1.78,"h":1.79,"l":1.77,"n":18,"o":1.7892,"t":"2026-10-12T21:15:00Z","v":2903,"vw":1.781006},{"c":1.77,"h":1.78,"l":1.77,"n":24,"o":1.78,"t":"2026-10-12T21:30:00Z","v":13875,"vw":1.77854},{"c":1.77,"h":1.78,"l":1.77,"n":54,"o":1.7799,"t":"2026-10-12T21:45:00Z","v":6607,"vw":1.773527},{"c":1.78,"h":1.78,"l":1.77,"n":21,"o":1.77,"t":"2026-10-12T22:00:00Z","v":4420,"vw":1.77213},{"c":1.77,"h":1.78,"l":1.77,"n":36,"o":1.7702,"t":"2026-10-12T22:15:00Z","v":4847,"vw":1.774191},{"c":1.78,"h":1.78,"l":1.7702,"n":9,"o":1.78,"t":"2026-10-12T22:30:00Z","v":2349,"vw":1.777898},{"c":1.78,"h":1.78,"l":1.77,"n":43,"o":1.78,"t":"2026-10-12T22:45:00Z","v":3890,"vw":1.774106},{"c":1.77,"h":1.78,"l":1.77,"n":38,"o":1.772,"t":"2026-10-12T23:00:00Z","v":20687,"vw":1.77128},{"c":1.7703,"h":1.78,"l":1.77,"n":13,"o":1.7702,"t":"2026-10-12T23:15:00Z","v":41405,"vw":1.772597},{"c":1.7601,"h":1.78,"l":1.7601,"n":79,"o":1.78,"t":"2026-10-12T23:30:00Z","v":4793,"vw":1.770476},{"c":1.7602,"h":1.7602,"l":1.76,"n":7,"o":1.7602,"t":"2026-10-12T23:45:00Z","v":12582,"vw":1.760033},{"c":1.745,"h":1.77,"l":1.74,"n":256,"o":1.76,"t":"2026-10-13T08:00:00Z","v":38167,"vw":1.753005},{"c":1.75,"h":1.75,"l":1.7405,"n":22,"o":1.75,"t":"2026-10-13T08:15:00Z","v":8910,"vw":1.748387},{"c":1.7501,"h":1.7596,"l":1.7501,"n":4,"o":1.755,"t":"2026-10-13T08:30:00Z","v":4570,"vw":1.750844},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-13T08:45:00Z","v":6719,"vw":1.75},{"c":1.7597,"h":1.7599,"l":1.7597,"n":3,"o":1.7599,"t":"2026-10-13T09:00:00Z","v":1070,"vw":1.759804},{"c":1.75,"h":1.76,"l":1.75,"n":6,"o":1.76,"t":"2026-10-13T09:15:00Z","v":1245,"vw":1.751006},{"c":1.76,"h":1.76,"l":1.75,"n":4,"o":1.75,"t":"2026-10-13T09:30:00Z","v":1003,"vw":1.758985},{"c":1.755,"h":1.755,"l":1.75,"n":18,"o":1.75,"t":"2026-10-13T09:45:00Z","v":800,"vw":1.752116},{"c":1.7595,"h":1.76,"l":1.75,"n":9,"o":1.76,"t":"2026-10-13T10:00:00Z","v":955,"vw":1.75422},{"c":1.75,"h":1.75,"l":1.7405,"n":49,"o":1.75,"t":"2026-10-13T10:15:00Z","v":3302,"vw":1.747454},{"c":1.74,"h":1.745,"l":1.74,"n":13,"o":1.745,"t":"2026-10-13T10:30:00Z","v":1576,"vw":1.74367},{"c":1.75,"h":1.75,"l":1.74,"n":30,"o":1.7406,"t":"2026-10-13T10:45:00Z","v":19277,"vw":1.748592},{"c":1.75,"h":1.75,"l":1.74,"n":107,"o":1.7497,"t":"2026-10-13T11:00:00Z","v":23270,"vw":1.742585},{"c":1.7404,"h":1.75,"l":1.74,"n":34,"o":1.742,"t":"2026-10-13T11:15:00Z","v":17914,"vw":1.746531},{"c":1.7406,"h":1.75,"l":1.74,"n":33,"o":1.749,"t":"2026-10-13T11:30:00Z","v":18511,"vw":1.741002},{"c":1.745,"h":1.75,"l":1.74,"n":15,"o":1.74,"t":"2026-10-13T11:45:00Z","v":5147,"vw":1.741554},{"c":1.73,"h":1.7407,"l":1.73,"n":90,"o":1.7407,"t":"2026-10-13T12:00:00Z","v":43033,"vw":1.739473},{"c":1.72,"h":1.749,"l":1.72,"n":126,"o":1.735,"t":"2026-10-13T12:15:00Z","v":148107,"vw":1.730479},{"c":1.73,"h":1.74,"l":1.7298,"n":76,"o":1.7298,"t":"2026-10-13T12:30:00Z","v":24937,"vw":1.736246},{"c":1.7199,"h":1.74,"l":1.71,"n":293,"o":1.7305,"t":"2026-10-13T12:45:00Z","v":48446,"vw":1.725486},{"c":1.73,"h":1.73,"l":1.71,"n":234,"o":1.7105,"t":"2026-10-13T13:00:00Z","v":62681,"vw":1.719452},{"c":1.7,"h":1.73,"l":1.7,"n":195,"o":1.73,"t":"2026-10-13T13:15:00Z","v":69178,"vw":1.713277},{"c":1.7899,"h":1.79,"l":1.7,"n":1175,"o":1.71,"t":"2026-10-13T13:30:00Z","v":860812,"vw":1.744946},{"c":1.795,"h":1.8,"l":1.77,"n":1017,"o":1.785,"t":"2026-10-13T13:45:00Z","v":574735,"vw":1.788602},{"c":1.805,"h":1.82,"l":1.79,"n":958,"o":1.79,"t":"2026-10-13T14:00:00Z","v":386490,"vw":1.800361},{"c":1.82,"h":1.83,"l":1.8,"n":705,"o":1.81,"t":"2026-10-13T14:15:00Z","v":260450,"vw":1.810322},{"c":1.83,"h":1.84,"l":1.82,"n":1192,"o":1.825,"t":"2026-10-13T14:30:00Z","v":369249,"vw":1.826153},{"c":1.8184,"h":1.84,"l":1.8,"n":765,"o":1.8313,"t":"2026-10-13T14:45:00Z","v":354844,"vw":1.819334},{"c":1.835,"h":1.835,"l":1.81,"n":406,"o":1.8126,"t":"2026-10-13T15:00:00Z","v":298084,"vw":1.820882},{"c":1.8333,"h":1.84,"l":1.8201,"n":559,"o":1.835,"t":"2026-10-13T15:15:00Z","v":270781,"vw":1.831062},{"c":1.825,"h":1.84,"l":1.82,"n":443,"o":1.84,"t":"2026-10-13T15:30:00Z","v":186802,"vw":1.828181},{"c":1.82,"h":1.83,"l":1.82,"n":1471,"o":1.8298,"t":"2026-10-13T15:45:00Z","v":467502,"vw":1.821616},{"c":1.82,"h":1.8277,"l":1.81,"n":1149,"o":1.8212,"t":"2026-10-13T16:00:00Z","v":357685,"vw":1.820385},{"c":1.82,"h":1.83,"l":1.82,"n":515,"o":1.8286,"t":"2026-10-13T16:15:00Z","v":150408,"vw":1.821419},{"c":1.825,"h":1.83,"l":1.82,"n":299,"o":1.82,"t":"2026-10-13T16:30:00Z","v":47669,"vw":1.824912},{"c":1.82,"h":1.84,"l":1.82,"n":551,"o":1.82,"t":"2026-10-13T16:45:00Z","v":179759,"vw":1.828481},{"c":1.82,"h":1.8294,"l":1.81,"n":415,"o":1.82,"t":"2026-10-13T17:00:00Z","v":183052,"vw":1.81797},{"c":1.81,"h":1.82,"l":1.81,"n":318,"o":1.81,"t":"2026-10-13T17:15:00Z","v":78048,"vw":1.813467},{"c":1.815,"h":1.82,"l":1.81,"n":333,"o":1.81,"t":"2026-10-13T17:30:00Z","v":86791,"vw":1.817072},{"c":1.815,"h":1.82,"l":1.81,"n":305,"o":1.81,"t":"2026-10-13T17:45:00Z","v":87733,"vw":1.81286},{"c":1.82,"h":1.83,"l":1.81,"n":406,"o":1.815,"t":"2026-10-13T18:00:00Z","v":164633,"vw":1.822453},{"c":1.825,"h":1.83,"l":1.82,"n":381,"o":1.82,"t":"2026-10-13T18:15:00Z","v":73276,"vw":1.825289},{"c":1.82,"h":1.83,"l":1.82,"n":258,"o":1.83,"t":"2026-10-13T18:30:00Z","v":83823,"vw":1.825036},{"c":1.8287,"h":1.83,"l":1.82,"n":512,"o":1.825,"t":"2026-10-13T18:45:00Z","v":133706,"vw":1.827224},{"c":1.8423,"h":1.85,"l":1.825,"n":546,"o":1.83,"t":"2026-10-13T19:00:00Z","v":208791,"vw":1.840972},{"c":1.85,"h":1.85,"l":1.84,"n":443,"o":1.84,"t":"2026-10-13T19:15:00Z","v":218927,"vw":1.848882},{"c":1.84,"h":1.85,"l":1.84,"n":578,"o":1.84,"t":"2026-10-13T19:30:00Z","v":176743,"vw":1.846517},{"c":1.835,"h":1.85,"l":1.83,"n":1304,"o":1.84,"t":"2026-10-13T19:45:00Z","v":370243,"vw":1.83708},{"c":1.84,"h":1.85,"l":1.82,"n":39,"o":1.83,"t":"2026-10-13T20:00:00Z","v":248407,"vw":1.830164},{"c":1.83,"h":1.85,"l":1.8246,"n":12,"o":1.84,"t":"2026-10-13T20:15:00Z","v":28515,"vw":1.839877},{"c":1.82,"h":1.84,"l":1.82,"n":35,"o":1.83,"t":"2026-10-13T20:30:00Z","v":5179,"vw":1.834467},{"c":1.828,"h":1.83,"l":1.8203,"n":7,"o":1.8203,"t":"2026-10-13T20:45:00Z","v":10762,"vw":1.8241},{"c":1.8285,"h":1.83,"l":1.82,"n":32,"o":1.8298,"t":"2026-10-13T21:00:00Z","v":16457,"vw":1.82849},{"c":1.8298,"h":1.83,"l":1.8202,"n":8,"o":1.83,"t":"2026-10-13T21:15:00Z","v":1145,"vw":1.828139},{"c":1.8285,"h":1.83,"l":1.8285,"n":6,"o":1.83,"t":"2026-10-13T21:30:00Z","v":2635,"vw":1.828558},{"c":1.82,"h":1.83,"l":1.82,"n":12,"o":1.83,"t":"2026-10-13T21:45:00Z","v":13508,"vw":1.829335},{"c":1.83,"h":1.83,"l":1.8298,"n":6,"o":1.8298,"t":"2026-10-13T22:00:00Z","v":1370,"vw":1.829895},{"c":1.83,"h":1.83,"l":1.8297,"n":5,"o":1.8297,"t":"2026-10-13T22:15:00Z","v":1228,"vw":1.829747},{"c":1.8297,"h":1.83,"l":1.82,"n":15,"o":1.83,"t":"2026-10-13T22:30:00Z","v":2088,"vw":1.828749},{"c":1.82,"h":1.83,"l":1.82,"n":4,"o":1.82,"t":"2026-10-13T22:45:00Z","v":1400,"vw":1.827107},{"c":1.8299,"h":1.83,"l":1.8299,"n":3,"o":1.83,"t":"2026-10-13T23:00:00Z","v":1200,"vw":1.829958},{"c":1.83,"h":1.83,"l":1.83,"n":7,"o":1.83,"t":"2026-10-13T23:15:00Z","v":3260,"vw":1.83},{"c":1.8397,"h":1.84,"l":1.83,"n":21,"o":1.83,"t":"2026-10-13T23:30:00Z","v":4706,"vw":1.835345},{"c":1.8385,"h":1.84,"l":1.8385,"n":3,"o":1.8398,"t":"2026-10-13T23:45:00Z","v":2915,"vw":1.839057},{"c":1.8397,"h":1.85,"l":1.83,"n":143,"o":1.84,"t":"2026-10-14T08:00:00Z","v":25905,"vw":1.833117},{"c":1.8397,"h":1.8397,"l":1.83,"n":28,"o":1.83,"t":"2026-10-14T08:15:00Z","v":25296,"vw":1.830478},{"c":1.8304,"h":1.8304,"l":1.83,"n":6,"o":1.83,"t":"2026-10-14T08:30:00Z","v":1788,"vw":1.830088},{"c":1.8395,"h":1.8395,"l":1.8395,"n":3,"o":1.8395,"t":"2026-10-14T08:45:00Z","v":483,"vw":1.8395},{"c":1.83,"h":1.8399,"l":1.83,"n":5,"o":1.835,"t":"2026-10-14T09:00:00Z","v":7182,"vw":1.831666},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-14T09:30:00Z","v":699,"vw":1.83},{"c":1.8303,"h":1.8303,"l":1.8303,"n":1,"o":1.8303,"t":"2026-10-14T09:45:00Z","v":2021,"vw":1.8303},{"c":1.8395,"h":1.8395,"l":1.8395,"n":2,"o":1.8395,"t":"2026-10-14T10:00:00Z","v":199,"vw":1.8395},{"c":1.84,"h":1.84,"l":1.83,"n":7,"o":1.83,"t":"2026-10-14T10:15:00Z","v":2764,"vw":1.838304},{"c":1.8395,"h":1.8396,"l":1.83,"n":7,"o":1.8396,"t":"2026-10-14T10:30:00Z","v":1244,"vw":1.836714},{"c":1.83,"h":1.8396,"l":1.83,"n":13,"o":1.8396,"t":"2026-10-14T10:45:00Z","v":1710,"vw":1.832791},{"c":1.82,"h":1.84,"l":1.82,"n":39,"o":1.8398,"t":"2026-10-14T11:00:00Z","v":42243,"vw":1.825578},{"c":1.8217,"h":1.8217,"l":1.82,"n":12,"o":1.82,"t":"2026-10-14T11:15:00Z","v":11608,"vw":1.820756},{"c":1.82,"h":1.825,"l":1.82,"n":8,"o":1.82,"t":"2026-10-14T11:30:00Z","v":3237,"vw":1.820158},{"c":1.8103,"h":1.83,"l":1.81,"n":62,"o":1.82,"t":"2026-10-14T11:45:00Z","v":29350,"vw":1.819603},{"c":1.8105,"h":1.82,"l":1.81,"n":21,"o":1.8105,"t":"2026-10-14T12:00:00Z","v":4074,"vw":1.812434},{"c":1.82,"h":1.82,"l":1.81,"n":8,"o":1.81,"t":"2026-10-14T12:15:00Z","v":6087,"vw":1.815923},{"c":1.7805,"h":1.8104,"l":1.78,"n":176,"o":1.81,"t":"2026-10-14T12:30:00Z","v":64103,"vw":1.798306},{"c":1.79,"h":1.8,"l":1.7801,"n":102,"o":1.7801,"t":"2026-10-14T12:45:00Z","v":45489,"vw":1.789788},{"c":1.78,"h":1.7901,"l":1.78,"n":79,"o":1.7901,"t":"2026-10-14T13:00:00Z","v":36578,"vw":1.784882},{"c":1.77,"h":1.79,"l":1.77,"n":223,"o":1.78,"t":"2026-10-14T13:15:00Z","v":34368,"vw":1.782185},{"c":1.805,"h":1.805,"l":1.76,"n":907,"o":1.77,"t":"2026-10-14T13:30:00Z","v":528436,"vw":1.786091},{"c":1.7908,"h":1.81,"l":1.78,"n":781,"o":1.81,"t":"2026-10-14T13:45:00Z","v":382000,"vw":1.793768},{"c":1.795,"h":1.81,"l":1.79,"n":643,"o":1.795,"t":"2026-10-14T14:00:00Z","v":564029,"vw":1.797052},{"c":1.805,"h":1.81,"l":1.7901,"n":321,"o":1.7912,"t":"2026-10-14T14:15:00Z","v":194292,"vw":1.801681},{"c":1.8114,"h":1.82,"l":1.8,"n":528,"o":1.8,"t":"2026-10-14T14:30:00Z","v":153284,"vw":1.808849},{"c":1.8099,"h":1.83,"l":1.8,"n":418,"o":1.815,"t":"2026-10-14T14:45:00Z","v":175230,"vw":1.814881},{"c":1.8018,"h":1.81,"l":1.8,"n":316,"o":1.81,"t":"2026-10-14T15:00:00Z","v":118689,"vw":1.80274},{"c":1.8,"h":1.81,"l":1.8,"n":196,"o":1.8,"t":"2026-10-14T15:15:00Z","v":65440,"vw":1.802296},{"c":1.79,"h":1.81,"l":1.79,"n":482,"o":1.805,"t":"2026-10-14T15:30:00Z","v":282608,"vw":1.796064},{"c":1.7901,"h":1.8,"l":1.79,"n":576,"o":1.79,"t":"2026-10-14T15:45:00Z","v":219850,"vw":1.790692},{"c":1.7801,"h":1.8,"l":1.78,"n":545,"o":1.79,"t":"2026-10-14T16:00:00Z","v":137099,"vw":1.78497},{"c":1.78,"h":1.79,"l":1.77,"n":449,"o":1.78,"t":"2026-10-14T16:15:00Z","v":230655,"vw":1.778248},{"c":1.775,"h":1.795,"l":1.77,"n":368,"o":1.7899,"t":"2026-10-14T16:30:00Z","v":215344,"vw":1.781724},{"c":1.7712,"h":1.78,"l":1.77,"n":230,"o":1.775,"t":"2026-10-14T16:45:00Z","v":167697,"vw":1.775507},{"c":1.765,"h":1.78,"l":1.76,"n":377,"o":1.7784,"t":"2026-10-14T17:00:00Z","v":189849,"vw":1.771524},{"c":1.745,"h":1.77,"l":1.74,"n":709,"o":1.76,"t":"2026-10-14T17:15:00Z","v":381766,"vw":1.756115},{"c":1.7393,"h":1.745,"l":1.73,"n":449,"o":1.74,"t":"2026-10-14T17:30:00Z","v":270327,"vw":1.736977},{"c":1.715,"h":1.74,"l":1.71,"n":926,"o":1.73,"t":"2026-10-14T17:45:00Z","v":498633,"vw":1.726948},{"c":1.725,"h":1.73,"l":1.71,"n":526,"o":1.715,"t":"2026-10-14T18:00:00Z","v":295842,"vw":1.720135},{"c":1.72,"h":1.73,"l":1.72,"n":272,"o":1.73,"t":"2026-10-14T18:15:00Z","v":69395,"vw":1.725886},{"c":1.7299,"h":1.735,"l":1.72,"n":410,"o":1.72,"t":"2026-10-14T18:30:00Z","v":253069,"vw":1.725149},{"c":1.73,"h":1.74,"l":1.72,"n":401,"o":1.725,"t":"2026-10-14T18:45:00Z","v":91237,"vw":1.731147},{"c":1.72,"h":1.7303,"l":1.72,"n":400,"o":1.73,"t":"2026-10-14T19:00:00Z","v":130301,"vw":1.724417},{"c":1.739,"h":1.74,"l":1.72,"n":416,"o":1.73,"t":"2026-10-14T19:15:00Z","v":157783,"vw":1.730672},{"c":1.73,"h":1.74,"l":1.73,"n":395,"o":1.73,"t":"2026-10-14T19:30:00Z","v":85550,"vw":1.73322},{"c":1.73,"h":1.74,"l":1.72,"n":1367,"o":1.735,"t":"2026-10-14T19:45:00Z","v":736391,"vw":1.726841},{"c":1.7246,"h":1.75,"l":1.71,"n":30,"o":1.71,"t":"2026-10-14T20:00:00Z","v":408334,"vw":1.710174},{"c":1.73,"h":1.7393,"l":1.72,"n":12,"o":1.73,"t":"2026-10-14T20:15:00Z","v":3090,"vw":1.729113},{"c":1.73,"h":1.73,"l":1.72,"n":20,"o":1.72,"t":"2026-10-14T20:30:00Z","v":3553,"vw":1.729155},{"c":1.72,"h":1.73,"l":1.72,"n":26,"o":1.72,"t":"2026-10-14T20:45:00Z","v":9714,"vw":1.727053},{"c":1.72,"h":1.73,"l":1.72,"n":28,"o":1.7203,"t":"2026-10-14T21:00:00Z","v":4721,"vw":1.722437},{"c":1.72,"h":1.725,"l":1.72,"n":15,"o":1.7203,"t":"2026-10-14T21:15:00Z","v":5674,"vw":1.722198},{"c":1.715,"h":1.7203,"l":1.715,"n":70,"o":1.72,"t":"2026-10-14T21:30:00Z","v":27187,"vw":1.719947},{"c":1.7115,"h":1.72,"l":1.71,"n":43,"o":1.719,"t":"2026-10-14T21:45:00Z","v":6086,"vw":1.712559},{"c":1.7199,"h":1.72,"l":1.71,"n":17,"o":1.71,"t":"2026-10-14T22:00:00Z","v":10048,"vw":1.717145},{"c":1.71,"h":1.72,"l":1.71,"n":33,"o":1.72,"t":"2026-10-14T22:15:00Z","v":18698,"vw":1.71267},{"c":1.71,"h":1.72,"l":1.7,"n":109,"o":1.71,"t":"2026-10-14T22:30:00Z","v":27560,"vw":1.709269},{"c":1.7,"h":1.72,"l":1.7,"n":148,"o":1.71,"t":"2026-10-14T22:45:00Z","v":37904,"vw":1.704419},{"c":1.7,"h":1.71,"l":1.7,"n":46,"o":1.71,"t":"2026-10-14T23:00:00Z","v":7564,"vw":1.702815},{"c":1.67,"h":1.71,"l":1.67,"n":270,"o":1.705,"t":"2026-10-14T23:15:00Z","v":76550,"vw":1.684028},{"c":1.68,"h":1.69,"l":1.67,"n":59,"o":1.68,"t":"2026-10-14T23:30:00Z","v":32387,"vw":1.681598},{"c":1.66,"h":1.69,"l":1.65,"n":137,"o":1.68,"t":"2026-10-14T23:45:00Z","v":62282,"vw":1.662309},{"c":1.65,"h":1.69,"l":1.64,"n":457,"o":1.66,"t":"2026-10-15T08:00:00Z","v":139027,"vw":1.659246},{"c":1.65,"h":1.66,"l":1.64,"n":33,"o":1.66,"t":"2026-10-15T08:15:00Z","v":3520,"vw":1.650253},{"c":1.6401,"h":1.65,"l":1.63,"n":142,"o":1.64,"t":"2026-10-15T08:30:00Z","v":32969,"vw":1.637769},{"c":1.66,"h":1.66,"l":1.64,"n":116,"o":1.64,"t":"2026-10-15T08:45:00Z","v":8125,"vw":1.645873},{"c":1.66,"h":1.66,"l":1.66,"n":62,"o":1.66,"t":"2026-10-15T09:00:00Z","v":11099,"vw":1.66},{"c":1.65,"h":1.6597,"l":1.65,"n":69,"o":1.655,"t":"2026-10-15T09:15:00Z","v":16462,"vw":1.651062},{"c":1.65,"h":1.65,"l":1.64,"n":108,"o":1.65,"t":"2026-10-15T09:30:00Z","v":18213,"vw":1.64615},{"c":1.64,"h":1.65,"l":1.64,"n":13,"o":1.64,"t":"2026-10-15T09:45:00Z","v":4209,"vw":1.640675},{"c":1.65,"h":1.65,"l":1.64,"n":16,"o":1.65,"t":"2026-10-15T10:00:00Z","v":9292,"vw":1.642082},{"c":1.65,"h":1.65,"l":1.6401,"n":5,"o":1.65,"t":"2026-10-15T10:15:00Z","v":2641,"vw":1.646192},{"c":1.64,"h":1.6499,"l":1.64,"n":6,"o":1.645,"t":"2026-10-15T10:30:00Z","v":1114,"vw":1.643439},{"c":1.65,"h":1.67,"l":1.64,"n":53,"o":1.6497,"t":"2026-10-15T10:45:00Z","v":60418,"vw":1.647174},{"c":1.64,"h":1.67,"l":1.64,"n":183,"o":1.645,"t":"2026-10-15T11:00:00Z","v":78264,"vw":1.651087},{"c":1.65,"h":1.65,"l":1.64,"n":42,"o":1.65,"t":"2026-10-15T11:15:00Z","v":18331,"vw":1.649011},{"c":1.6699,"h":1.67,"l":1.64,"n":129,"o":1.6485,"t":"2026-10-15T11:30:00Z","v":21623,"vw":1.648755},{"c":1.6697,"h":1.67,"l":1.66,"n":186,"o":1.67,"t":"2026-10-15T11:45:00Z","v":86414,"vw":1.660957},{"c":1.6701,"h":1.68,"l":1.66,"n":135,"o":1.66,"t":"2026-10-15T12:00:00Z","v":31391,"vw":1.6693},{"c":1.66,"h":1.67,"l":1.655,"n":146,"o":1.665,"t":"2026-10-15T12:15:00Z","v":17846,"vw":1.662278},{"c":1.655,"h":1.66,"l":1.64,"n":226,"o":1.66,"t":"2026-10-15T12:30:00Z","v":98959,"vw":1.64865},{"c":1.67,"h":1.67,"l":1.658,"n":67,"o":1.66,"t":"2026-10-15T12:45:00Z","v":16209,"vw":1.664043},{"c":1.66,"h":1.67,"l":1.66,"n":18,"o":1.66,"t":"2026-10-15T13:00:00Z","v":4118,"vw":1.66588},{"c":1.67,"h":1.6702,"l":1.66,"n":103,"o":1.6605,"t":"2026-10-15T13:15:00Z","v":39475,"vw":1.667378},{"c":1.7189,"h":1.73,"l":1.67,"n":1611,"o":1.68,"t":"2026-10-15T13:30:00Z","v":1184546,"vw":1.702239},{"c":1.68,"h":1.72,"l":1.66,"n":1213,"o":1.72,"t":"2026-10-15T13:45:00Z","v":725550,"vw":1.686001},{"c":1.715,"h":1.73,"l":1.67,"n":1475,"o":1.68,"t":"2026-10-15T14:00:00Z","v":967005,"vw":1.706093},{"c":1.72,"h":1.72,"l":1.7,"n":685,"o":1.7121,"t":"2026-10-15T14:15:00Z","v":252373,"vw":1.712633},{"c":1.73,"h":1.74,"l":1.71,"n":890,"o":1.715,"t":"2026-10-15T14:30:00Z","v":445497,"vw":1.725604},{"c":1.725,"h":1.73,"l":1.72,"n":530,"o":1.725,"t":"2026-10-15T14:45:00Z","v":263666,"vw":1.727495},{"c":1.77,"h":1.77,"l":1.72,"n":877,"o":1.725,"t":"2026-10-15T15:00:00Z","v":360861,"vw":1.743929},{"c":1.765,"h":1.78,"l":1.76,"n":1321,"o":1.7694,"t":"2026-10-15T15:15:00Z","v":451629,"vw":1.76745},{"c":1.755,"h":1.775,"l":1.75,"n":1452,"o":1.765,"t":"2026-10-15T15:30:00Z","v":388377,"vw":1.763498},{"c":1.7501,"h":1.76,"l":1.75,"n":871,"o":1.755,"t":"2026-10-15T15:45:00Z","v":235859,"vw":1.752179},{"c":1.76,"h":1.76,"l":1.74,"n":639,"o":1.755,"t":"2026-10-15T16:00:00Z","v":334224,"vw":1.750557},{"c":1.758,"h":1.76,"l":1.75,"n":304,"o":1.76,"t":"2026-10-15T16:15:00Z","v":94480,"vw":1.755568},{"c":1.7617,"h":1.77,"l":1.75,"n":852,"o":1.755,"t":"2026-10-15T16:30:00Z","v":283957,"vw":1.761731},{"c":1.77,"h":1.77,"l":1.75,"n":626,"o":1.76,"t":"2026-10-15T16:45:00Z","v":219604,"vw":1.760568},{"c":1.7693,"h":1.77,"l":1.76,"n":442,"o":1.76,"t":"2026-10-15T17:00:00Z","v":207188,"vw":1.768223},{"c":1.775,"h":1.79,"l":1.7693,"n":1012,"o":1.77,"t":"2026-10-15T17:15:00Z","v":703034,"vw":1.781888},{"c":1.7815,"h":1.79,"l":1.77,"n":407,"o":1.77,"t":"2026-10-15T17:30:00Z","v":115642,"vw":1.780695},{"c":1.78,"h":1.79,"l":1.78,"n":403,"o":1.78,"t":"2026-10-15T17:45:00Z","v":231671,"vw":1.788173},{"c":1.78,"h":1.79,"l":1.775,"n":821,"o":1.785,"t":"2026-10-15T18:00:00Z","v":605044,"vw":1.781803},{"c":1.78,"h":1.79,"l":1.77,"n":397,"o":1.78,"t":"2026-10-15T18:15:00Z","v":160931,"vw":1.777955},{"c":1.79,"h":1.795,"l":1.77,"n":421,"o":1.78,"t":"2026-10-15T18:30:00Z","v":133909,"vw":1.786121},{"c":1.81,"h":1.82,"l":1.79,"n":543,"o":1.795,"t":"2026-10-15T18:45:00Z","v":177519,"vw":1.807072},{"c":1.84,"h":1.85,"l":1.81,"n":765,"o":1.815,"t":"2026-10-15T19:00:00Z","v":333361,"vw":1.832558},{"c":1.845,"h":1.85,"l":1.84,"n":502,"o":1.8401,"t":"2026-10-15T19:15:00Z","v":127848,"vw":1.847144},{"c":1.845,"h":1.85,"l":1.84,"n":769,"o":1.845,"t":"2026-10-15T19:30:00Z","v":255711,"vw":1.845697},{"c":1.855,"h":1.86,"l":1.84,"n":1480,"o":1.84,"t":"2026-10-15T19:45:00Z","v":705668,"vw":1.852473},{"c":1.84,"h":1.86,"l":1.83,"n":77,"o":1.86,"t":"2026-10-15T20:00:00Z","v":190024,"vw":1.858714},{"c":1.84,"h":1.85,"l":1.83,"n":15,"o":1.8304,"t":"2026-10-15T20:15:00Z","v":8946,"vw":1.833365},{"c":1.84,"h":1.85,"l":1.83,"n":30,"o":1.85,"t":"2026-10-15T20:30:00Z","v":3912,"vw":1.842563},{"c":1.83,"h":1.85,"l":1.83,"n":21,"o":1.83,"t":"2026-10-15T20:45:00Z","v":2572,"vw":1.83973},{"c":1.83,"h":1.84,"l":1.83,"n":84,"o":1.8399,"t":"2026-10-15T21:00:00Z","v":25470,"vw":1.838797},{"c":1.84,"h":1.84,"l":1.83,"n":11,"o":1.84,"t":"2026-10-15T21:15:00Z","v":7001,"vw":1.839274},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-15T21:30:00Z","v":215,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":8,"o":1.83,"t":"2026-10-15T21:45:00Z","v":12064,"vw":1.83},{"c":1.84,"h":1.84,"l":1.82,"n":29,"o":1.83,"t":"2026-10-15T22:00:00Z","v":11546,"vw":1.82628},{"c":1.8299,"h":1.83,"l":1.82,"n":39,"o":1.83,"t":"2026-10-15T22:15:00Z","v":34329,"vw":1.825243},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T22:30:00Z","v":500,"vw":1.83},{"c":1.8299,"h":1.83,"l":1.81,"n":69,"o":1.83,"t":"2026-10-15T22:45:00Z","v":6391,"vw":1.824253},{"c":1.83,"h":1.83,"l":1.83,"n":7,"o":1.83,"t":"2026-10-15T23:00:00Z","v":1663,"vw":1.83},{"c":1.82,"h":1.8285,"l":1.82,"n":3,"o":1.8285,"t":"2026-10-15T23:15:00Z","v":3270,"vw":1.827798},{"c":1.82,"h":1.83,"l":1.82,"n":4,"o":1.83,"t":"2026-10-15T23:30:00Z","v":822,"vw":1.823954},{"c":1.83,"h":1.83,"l":1.82,"n":27,"o":1.83,"t":"2026-10-15T23:45:00Z","v":10927,"vw":1.828206},{"c":1.87,"h":1.88,"l":1.84,"n":285,"o":1.88,"t":"2026-10-16T08:00:00Z","v":21600,"vw":1.858474},{"c":1.86,"h":1.86,"l":1.8401,"n":15,"o":1.86,"t":"2026-10-16T08:15:00Z","v":8401,"vw":1.848979},{"c":1.8597,"h":1.86,"l":1.8597,"n":2,"o":1.86,"t":"2026-10-16T08:45:00Z","v":2500,"vw":1.85976},{"c":1.86,"h":1.86,"l":1.8504,"n":3,"o":1.8504,"t":"2026-10-16T09:00:00Z","v":2075,"vw":1.85734},{"c":1.85,"h":1.86,"l":1.85,"n":4,"o":1.86,"t":"2026-10-16T09:15:00Z","v":272,"vw":1.855238},{"c":1.8505,"h":1.8505,"l":1.85,"n":5,"o":1.8505,"t":"2026-10-16T09:45:00Z","v":83727,"vw":1.850007},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-16T10:00:00Z","v":301,"vw":1.86},{"c":1.8504,"h":1.86,"l":1.8504,"n":10,"o":1.86,"t":"2026-10-16T10:15:00Z","v":2125,"vw":1.855549},{"c":1.852,"h":1.86,"l":1.85,"n":6,"o":1.86,"t":"2026-10-16T10:30:00Z","v":2466,"vw":1.851392},{"c":1.86,"h":1.86,"l":1.86,"n":9,"o":1.86,"t":"2026-10-16T10:45:00Z","v":300,"vw":1.86},{"c":1.86,"h":1.86,"l":1.85,"n":13,"o":1.8521,"t":"2026-10-16T11:00:00Z","v":6311,"vw":1.851411},{"c":1.86,"h":1.87,"l":1.85,"n":85,"o":1.86,"t":"2026-10-16T11:15:00Z","v":23946,"vw":1.861272},{"c":1.85,"h":1.8505,"l":1.85,"n":15,"o":1.85,"t":"2026-10-16T11:30:00Z","v":2154,"vw":1.850071},{"c":1.84,"h":1.86,"l":1.84,"n":80,"o":1.85,"t":"2026-10-16T11:45:00Z","v":12752,"vw":1.852795},{"c":1.85,"h":1.85,"l":1.8496,"n":4,"o":1.8496,"t":"2026-10-16T12:00:00Z","v":5200,"vw":1.849992},{"c":1.86,"h":1.86,"l":1.8405,"n":36,"o":1.85,"t":"2026-10-16T12:15:00Z","v":4723,"vw":1.851619},{"c":1.84,"h":1.8597,"l":1.84,"n":36,"o":1.85,"t":"2026-10-16T12:30:00Z","v":6853,"vw":1.846857},{"c":1.84,"h":1.85,"l":1.84,"n":39,"o":1.8496,"t":"2026-10-16T12:45:00Z","v":30567,"vw":1.845711},{"c":1.84,"h":1.85,"l":1.84,"n":65,"o":1.85,"t":"2026-10-16T13:15:00Z","v":2105,"vw":1.843676},{"c":1.84,"h":1.845,"l":1.81,"n":538,"o":1.84,"t":"2026-10-16T13:30:00Z","v":232400,"vw":1.829629},{"c":1.84,"h":1.85,"l":1.83,"n":463,"o":1.845,"t":"2026-10-16T13:45:00Z","v":166670,"vw":1.837133},{"c":1.84,"h":1.86,"l":1.83,"n":814,"o":1.841,"t":"2026-10-16T14:00:00Z","v":312233,"vw":1.84391},{"c":1.83,"h":1.85,"l":1.83,"n":367,"o":1.84,"t":"2026-10-16T14:15:00Z","v":107886,"vw":1.838751},{"c":1.835,"h":1.84,"l":1.83,"n":286,"o":1.835,"t":"2026-10-16T14:30:00Z","v":144683,"vw":1.833073},{"c":1.83,"h":1.84,"l":1.83,"n":245,"o":1.835,"t":"2026-10-16T14:45:00Z","v":107236,"vw":1.834598},{"c":1.82,"h":1.8378,"l":1.81,"n":821,"o":1.83,"t":"2026-10-16T15:00:00Z","v":233580,"vw":1.822471},{"c":1.795,"h":1.82,"l":1.79,"n":668,"o":1.815,"t":"2026-10-16T15:15:00Z","v":328002,"vw":1.803187},{"c":1.79,"h":1.81,"l":1.79,"n":424,"o":1.8,"t":"2026-10-16T15:30:00Z","v":139933,"vw":1.800022},{"c":1.79,"h":1.81,"l":1.79,"n":474,"o":1.795,"t":"2026-10-16T15:45:00Z","v":190128,"vw":1.798001},{"c":1.79,"h":1.7901,"l":1.78,"n":416,"o":1.79,"t":"2026-10-16T16:00:00Z","v":245747,"vw":1.78815},{"c":1.8,"h":1.8,"l":1.78,"n":487,"o":1.7899,"t":"2026-10-16T16:15:00Z","v":233495,"vw":1.791549},{"c":1.7998,"h":1.8,"l":1.79,"n":325,"o":1.8,"t":"2026-10-16T16:30:00Z","v":157981,"vw":1.792317},{"c":1.798,"h":1.8,"l":1.79,"n":135,"o":1.79,"t":"2026-10-16T16:45:00Z","v":116955,"vw":1.797948},{"c":1.775,"h":1.795,"l":1.77,"n":603,"o":1.79,"t":"2026-10-16T17:00:00Z","v":335537,"vw":1.781766},{"c":1.775,"h":1.78,"l":1.76,"n":404,"o":1.775,"t":"2026-10-16T17:15:00Z","v":309572,"vw":1.76775},{"c":1.785,"h":1.7899,"l":1.77,"n":250,"o":1.775,"t":"2026-10-16T17:30:00Z","v":166136,"vw":1.779472},{"c":1.765,"h":1.7877,"l":1.76,"n":335,"o":1.785,"t":"2026-10-16T17:45:00Z","v":105186,"vw":1.771841},{"c":1.76,"h":1.77,"l":1.76,"n":406,"o":1.7607,"t":"2026-10-16T18:00:00Z","v":140499,"vw":1.761552},{"c":1.745,"h":1.77,"l":1.74,"n":557,"o":1.7601,"t":"2026-10-16T18:15:00Z","v":278511,"vw":1.753413},{"c":1.749,"h":1.75,"l":1.74,"n":212,"o":1.75,"t":"2026-10-16T18:30:00Z","v":67111,"vw":1.746644},{"c":1.7401,"h":1.75,"l":1.74,"n":198,"o":1.75,"t":"2026-10-16T18:45:00Z","v":55432,"vw":1.74633},{"c":1.755,"h":1.756,"l":1.74,"n":338,"o":1.745,"t":"2026-10-16T19:00:00Z","v":162046,"vw":1.747285},{"c":1.76,"h":1.77,"l":1.75,"n":231,"o":1.76,"t":"2026-10-16T19:15:00Z","v":115694,"vw":1.763823},{"c":1.75,"h":1.775,"l":1.75,"n":592,"o":1.765,"t":"2026-10-16T19:30:00Z","v":338842,"vw":1.761259},{"c":1.745,"h":1.76,"l":1.745,"n":1090,"o":1.755,"t":"2026-10-16T19:45:00Z","v":576082,"vw":1.752827},{"c":1.7497,"h":1.75,"l":1.74,"n":21,"o":1.75,"t":"2026-10-16T20:00:00Z","v":179325,"vw":1.749959},{"c":1.74,"h":1.75,"l":1.74,"n":8,"o":1.74,"t":"2026-10-16T20:15:00Z","v":2021,"vw":1.743955},{"c":1.7515,"h":1.7515,"l":1.7409,"n":27,"o":1.7409,"t":"2026-10-16T20:30:00Z","v":9810,"vw":1.74896},{"c":1.76,"h":1.76,"l":1.75,"n":12,"o":1.75,"t":"2026-10-16T20:45:00Z","v":3808,"vw":1.752323},{"c":1.77,"h":1.79,"l":1.74,"n":20,"o":1.75,"t":"2026-10-16T21:00:00Z","v":3481,"vw":1.763203},{"c":1.77,"h":1.78,"l":1.77,"n":12,"o":1.77,"t":"2026-10-16T21:15:00Z","v":3780,"vw":1.775182},{"c":1.7601,"h":1.7601,"l":1.76,"n":6,"o":1.76,"t":"2026-10-16T21:30:00Z","v":2114,"vw":1.760014},{"c":1.7585,"h":1.7586,"l":1.7585,"n":6,"o":1.7585,"t":"2026-10-16T21:45:00Z","v":15006,"vw":1.758533},{"c":1.76,"h":1.76,"l":1.7503,"n":8,"o":1.7599,"t":"2026-10-16T22:00:00Z","v":5885,"vw":1.758665},{"c":1.7599,"h":1.7599,"l":1.7599,"n":1,"o":1.7599,"t":"2026-10-16T22:15:00Z","v":100,"vw":1.7599},{"c":1.75,"h":1.7504,"l":1.75,"n":3,"o":1.7504,"t":"2026-10-16T22:30:00Z","v":1100,"vw":1.750218},{"c":1.7599,"h":1.7599,"l":1.7503,"n":4,"o":1.7599,"t":"2026-10-16T22:45:00Z","v":15050,"vw":1.759205},{"c":1.75,"h":1.7599,"l":1.75,"n":16,"o":1.7585,"t":"2026-10-16T23:00:00Z","v":103507,"vw":1.759796},{"c":1.75,"h":1.76,"l":1.75,"n":4,"o":1.76,"t":"2026-10-16T23:15:00Z","v":6687,"vw":1.755155},{"c":1.75,"h":1.76,"l":1.75,"n":5,"o":1.76,"t":"2026-10-16T23:30:00Z","v":11534,"vw":1.754958},{"c":1.76,"h":1.76,"l":1.7411,"n":5,"o":1.7411,"t":"2026-10-16T23:45:00Z","v":853,"vw":1.753768},{"c":1.8,"h":1.81,"l":1.78,"n":115,"o":1.8048,"t":"2026-10-19T08:00:00Z","v":36422,"vw":1.799443},{"c":1.78,"h":1.79,"l":1.78,"n":15,"o":1.79,"t":"2026-10-19T08:15:00Z","v":1233,"vw":1.787036},{"c":1.78,"h":1.781,"l":1.78,"n":13,"o":1.781,"t":"2026-10-19T08:30:00Z","v":3521,"vw":1.780589},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-19T08:45:00Z","v":398,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":14,"o":1.79,"t":"2026-10-19T09:00:00Z","v":665,"vw":1.79},{"c":1.7899,"h":1.79,"l":1.781,"n":6,"o":1.781,"t":"2026-10-19T09:30:00Z","v":1475,"vw":1.788652},{"c":1.78,"h":1.78,"l":1.78,"n":14,"o":1.78,"t":"2026-10-19T09:45:00Z","v":3572,"vw":1.78},{"c":1.77,"h":1.78,"l":1.76,"n":336,"o":1.77,"t":"2026-10-19T10:00:00Z","v":204853,"vw":1.766923},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T10:15:00Z","v":1812,"vw":1.77},{"c":1.7795,"h":1.78,"l":1.7795,"n":9,"o":1.7795,"t":"2026-10-19T10:30:00Z","v":33656,"vw":1.779951},{"c":1.78,"h":1.78,"l":1.77,"n":56,"o":1.77,"t":"2026-10-19T10:45:00Z","v":8528,"vw":1.77462},{"c":1.77,"h":1.78,"l":1.77,"n":41,"o":1.78,"t":"2026-10-19T11:00:00Z","v":18249,"vw":1.77515},{"c":1.77,"h":1.78,"l":1.77,"n":9,"o":1.78,"t":"2026-10-19T11:15:00Z","v":1442,"vw":1.777268},{"c":1.7799,"h":1.78,"l":1.7799,"n":10,"o":1.7799,"t":"2026-10-19T11:30:00Z","v":6075,"vw":1.779967},{"c":1.77,"h":1.78,"l":1.77,"n":9,"o":1.78,"t":"2026-10-19T11:45:00Z","v":2014,"vw":1.778117},{"c":1.7997,"h":1.8,"l":1.77,"n":111,"o":1.77,"t":"2026-10-19T12:00:00Z","v":33398,"vw":1.785289},{"c":1.8,"h":1.8,"l":1.79,"n":21,"o":1.7994,"t":"2026-10-19T12:15:00Z","v":4364,"vw":1.799054},{"c":1.7999,"h":1.8,"l":1.79,"n":117,"o":1.8,"t":"2026-10-19T12:30:00Z","v":24864,"vw":1.792551},{"c":1.79,"h":1.8,"l":1.79,"n":40,"o":1.7904,"t":"2026-10-19T12:45:00Z","v":8710,"vw":1.793026},{"c":1.77,"h":1.79,"l":1.77,"n":33,"o":1.78,"t":"2026-10-19T13:00:00Z","v":17600,"vw":1.778051},{"c":1.8,"h":1.8,"l":1.77,"n":52,"o":1.78,"t":"2026-10-19T13:15:00Z","v":32332,"vw":1.780664},{"c":1.77,"h":1.8,"l":1.77,"n":617,"o":1.8,"t":"2026-10-19T13:30:00Z","v":415295,"vw":1.782979},{"c":1.73,"h":1.775,"l":1.73,"n":1068,"o":1.7702,"t":"2026-10-19T13:45:00Z","v":382578,"vw":1.75183},{"c":1.725,"h":1.75,"l":1.72,"n":865,"o":1.7305,"t":"2026-10-19T14:00:00Z","v":270802,"vw":1.730117},{"c":1.715,"h":1.74,"l":1.71,"n":1068,"o":1.725,"t":"2026-10-19T14:15:00Z","v":209771,"vw":1.728425},{"c":1.715,"h":1.72,"l":1.7,"n":1247,"o":1.715,"t":"2026-10-19T14:30:00Z","v":323446,"vw":1.710652},{"c":1.7,"h":1.725,"l":1.7,"n":867,"o":1.715,"t":"2026-10-19T14:45:00Z","v":310359,"vw":1.711803},{"c":1.7099,"h":1.71,"l":1.7,"n":950,"o":1.7,"t":"2026-10-19T15:00:00Z","v":93474,"vw":1.705815},{"c":1.69,"h":1.71,"l":1.69,"n":949,"o":1.709,"t":"2026-10-19T15:15:00Z","v":425553,"vw":1.69619},{"c":1.7074,"h":1.71,"l":1.69,"n":502,"o":1.6969,"t":"2026-10-19T15:30:00Z","v":259427,"vw":1.698789},{"c":1.7,"h":1.71,"l":1.7,"n":361,"o":1.705,"t":"2026-10-19T15:45:00Z","v":80812,"vw":1.70532},{"c":1.69,"h":1.71,"l":1.69,"n":439,"o":1.7075,"t":"2026-10-19T16:00:00Z","v":178183,"vw":1.697967},{"c":1.695,"h":1.7,"l":1.69,"n":211,"o":1.69,"t":"2026-10-19T16:15:00Z","v":168160,"vw":1.696186},{"c":1.6971,"h":1.7,"l":1.69,"n":405,"o":1.695,"t":"2026-10-19T16:30:00Z","v":94410,"vw":1.692586},{"c":1.69,"h":1.7,"l":1.68,"n":537,"o":1.695,"t":"2026-10-19T16:45:00Z","v":166825,"vw":1.689217},{"c":1.685,"h":1.69,"l":1.68,"n":318,"o":1.69,"t":"2026-10-19T17:00:00Z","v":111888,"vw":1.683944},{"c":1.685,"h":1.69,"l":1.68,"n":264,"o":1.685,"t":"2026-10-19T17:15:00Z","v":68559,"vw":1.683782},{"c":1.685,"h":1.69,"l":1.68,"n":294,"o":1.68,"t":"2026-10-19T17:30:00Z","v":96613,"vw":1.684393},{"c":1.6785,"h":1.6899,"l":1.67,"n":502,"o":1.68,"t":"2026-10-19T17:45:00Z","v":355456,"vw":1.679485},{"c":1.67,"h":1.68,"l":1.67,"n":485,"o":1.68,"t":"2026-10-19T18:00:00Z","v":255073,"vw":1.672383},{"c":1.665,"h":1.68,"l":1.66,"n":560,"o":1.6771,"t":"2026-10-19T18:15:00Z","v":225935,"vw":1.669145},{"c":1.6699,"h":1.67,"l":1.66,"n":485,"o":1.6693,"t":"2026-10-19T18:30:00Z","v":132504,"vw":1.664226},{"c":1.675,"h":1.68,"l":1.66,"n":524,"o":1.67,"t":"2026-10-19T18:45:00Z","v":240699,"vw":1.66939},{"c":1.68,"h":1.68,"l":1.67,"n":232,"o":1.6786,"t":"2026-10-19T19:00:00Z","v":44479,"vw":1.675058},{"c":1.68,"h":1.6986,"l":1.675,"n":414,"o":1.6783,"t":"2026-10-19T19:15:00Z","v":228724,"vw":1.687461},{"c":1.68,"h":1.69,"l":1.68,"n":263,"o":1.6854,"t":"2026-10-19T19:30:00Z","v":113542,"vw":1.683033},{"c":1.675,"h":1.69,"l":1.67,"n":853,"o":1.68,"t":"2026-10-19T19:45:00Z","v":393065,"vw":1.675702},{"c":1.67,"h":1.68,"l":1.67,"n":45,"o":1.68,"t":"2026-10-19T20:00:00Z","v":172595,"vw":1.679726},{"c":1.6797,"h":1.6797,"l":1.6797,"n":4,"o":1.6797,"t":"2026-10-19T20:15:00Z","v":637,"vw":1.6797},{"c":1.68,"h":1.68,"l":1.67,"n":23,"o":1.67,"t":"2026-10-19T20:30:00Z","v":2707,"vw":1.679158},{"c":1.67,"h":1.6798,"l":1.67,"n":3,"o":1.6798,"t":"2026-10-19T20:45:00Z","v":501,"vw":1.67392},{"c":1.67,"h":1.68,"l":1.67,"n":10,"o":1.6797,"t":"2026-10-19T21:00:00Z","v":3513,"vw":1.672436},{"c":1.68,"h":1.68,"l":1.67,"n":24,"o":1.67,"t":"2026-10-19T21:15:00Z","v":11219,"vw":1.673629},{"c":1.68,"h":1.69,"l":1.68,"n":13,"o":1.69,"t":"2026-10-19T21:30:00Z","v":10846,"vw":1.682512},{"c":1.69,"h":1.69,"l":1.68,"n":12,"o":1.69,"t":"2026-10-19T21:45:00Z","v":4514,"vw":1.688654},{"c":1.68,"h":1.69,"l":1.68,"n":47,"o":1.68,"t":"2026-10-19T22:00:00Z","v":14758,"vw":1.684417},{"c":1.6899,"h":1.69,"l":1.68,"n":9,"o":1.6897,"t":"2026-10-19T22:15:00Z","v":22750,"vw":1.680377},{"c":1.68,"h":1.69,"l":1.68,"n":4,"o":1.69,"t":"2026-10-19T22:30:00Z","v":550,"vw":1.68588},{"c":1.69,"h":1.69,"l":1.68,"n":8,"o":1.6898,"t":"2026-10-19T22:45:00Z","v":1842,"vw":1.685705},{"c":1.6898,"h":1.6898,"l":1.68,"n":2,"o":1.68,"t":"2026-10-19T23:00:00Z","v":250,"vw":1.68392},{"c":1.68,"h":1.69,"l":1.68,"n":11,"o":1.69,"t":"2026-10-19T23:15:00Z","v":2208,"vw":1.68544},{"c":1.6897,"h":1.69,"l":1.68,"n":9,"o":1.681,"t":"2026-10-19T23:30:00Z","v":727,"vw":1.68424},{"c":1.68,"h":1.6995,"l":1.68,"n":8,"o":1.68,"t":"2026-10-19T23:45:00Z","v":7393,"vw":1.684088},{"c":1.675,"h":1.68,"l":1.67,"n":86,"o":1.68,"t":"2026-10-20T08:00:00Z","v":22676,"vw":1.671517},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T08:15:00Z","v":140,"vw":1.67},{"c":1.6701,"h":1.6701,"l":1.6701,"n":1,"o":1.6701,"t":"2026-10-20T08:30:00Z","v":1000,"vw":1.6701},{"c":1.665,"h":1.67,"l":1.665,"n":58,"o":1.67,"t":"2026-10-20T08:45:00Z","v":5234,"vw":1.669556},{"c":1.6601,"h":1.6697,"l":1.6601,"n":6,"o":1.6601,"t":"2026-10-20T09:00:00Z","v":2870,"vw":1.661862},{"c":1.6697,"h":1.6697,"l":1.66,"n":9,"o":1.6601,"t":"2026-10-20T09:15:00Z","v":1531,"vw":1.663494},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T09:30:00Z","v":1644,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":3,"o":1.66,"t":"2026-10-20T09:45:00Z","v":4180,"vw":1.66},{"c":1.67,"h":1.67,"l":1.66,"n":61,"o":1.66,"t":"2026-10-20T10:00:00Z","v":7811,"vw":1.66476},{"c":1.66,"h":1.67,"l":1.66,"n":6,"o":1.665,"t":"2026-10-20T10:15:00Z","v":22110,"vw":1.669601},{"c":1.67,"h":1.67,"l":1.67,"n":5,"o":1.67,"t":"2026-10-20T10:30:00Z","v":904,"vw":1.67},{"c":1.661,"h":1.67,"l":1.6605,"n":16,"o":1.67,"t":"2026-10-20T10:45:00Z","v":3802,"vw":1.669001},{"c":1.64,"h":1.67,"l":1.63,"n":328,"o":1.6698,"t":"2026-10-20T11:00:00Z","v":115420,"vw":1.647366},{"c":1.64,"h":1.645,"l":1.6302,"n":67,"o":1.6307,"t":"2026-10-20T11:15:00Z","v":20260,"vw":1.639008},{"c":1.649,"h":1.649,"l":1.64,"n":16,"o":1.64,"t":"2026-10-20T11:30:00Z","v":2402,"vw":1.640393},{"c":1.64,"h":1.65,"l":1.64,"n":40,"o":1.6494,"t":"2026-10-20T11:45:00Z","v":7455,"vw":1.642497},{"c":1.63,"h":1.69,"l":1.63,"n":269,"o":1.65,"t":"2026-10-20T12:00:00Z","v":70373,"vw":1.651177},{"c":1.64,"h":1.64,"l":1.63,"n":34,"o":1.63,"t":"2026-10-20T12:15:00Z","v":21390,"vw":1.638466},{"c":1.63,"h":1.64,"l":1.62,"n":211,"o":1.6308,"t":"2026-10-20T12:30:00Z","v":126400,"vw":1.629504},{"c":1.66,"h":1.66,"l":1.6281,"n":102,"o":1.63,"t":"2026-10-20T12:45:00Z","v":81801,"vw":1.633714},{"c":1.66,"h":1.66,"l":1.65,"n":51,"o":1.651,"t":"2026-10-20T13:00:00Z","v":15195,"vw":1.654501},{"c":1.66,"h":1.67,"l":1.655,"n":100,"o":1.655,"t":"2026-10-20T13:15:00Z","v":12622,"vw":1.660289},{"c":1.58,"h":1.67,"l":1.58,"n":1731,"o":1.67,"t":"2026-10-20T13:30:00Z","v":1283582,"vw":1.629315},{"c":1.625,"h":1.6299,"l":1.58,"n":1076,"o":1.585,"t":"2026-10-20T13:45:00Z","v":558105,"vw":1.597562},{"c":1.64,"h":1.65,"l":1.62,"n":679,"o":1.625,"t":"2026-10-20T14:00:00Z","v":335830,"vw":1.639361},{"c":1.67,"h":1.67,"l":1.63,"n":627,"o":1.6409,"t":"2026-10-20T14:15:00Z","v":372909,"vw":1.651379},{"c":1.675,"h":1.68,"l":1.66,"n":867,"o":1.66,"t":"2026-10-20T14:30:00Z","v":531663,"vw":1.667219},{"c":1.6811,"h":1.69,"l":1.67,"n":627,"o":1.675,"t":"2026-10-20T14:45:00Z","v":282932,"vw":1.679866},{"c":1.6399,"h":1.685,"l":1.63,"n":866,"o":1.681,"t":"2026-10-20T15:00:00Z","v":715526,"vw":1.651626},{"c":1.635,"h":1.65,"l":1.63,"n":586,"o":1.635,"t":"2026-10-20T15:15:00Z","v":262214,"vw":1.636353},{"c":1.6301,"h":1.64,"l":1.62,"n":501,"o":1.635,"t":"2026-10-20T15:30:00Z","v":162578,"vw":1.627843},{"c":1.625,"h":1.6375,"l":1.62,"n":333,"o":1.63,"t":"2026-10-20T15:45:00Z","v":116676,"vw":1.626102},{"c":1.625,"h":1.63,"l":1.62,"n":252,"o":1.62,"t":"2026-10-20T16:00:00Z","v":55026,"vw":1.623861},{"c":1.625,"h":1.63,"l":1.62,"n":465,"o":1.6298,"t":"2026-10-20T16:15:00Z","v":233927,"vw":1.622579},{"c":1.625,"h":1.63,"l":1.62,"n":303,"o":1.62,"t":"2026-10-20T16:30:00Z","v":172816,"vw":1.625402},{"c":1.6107,"h":1.63,"l":1.61,"n":504,"o":1.625,"t":"2026-10-20T16:45:00Z","v":244161,"vw":1.620992},{"c":1.62,"h":1.63,"l":1.61,"n":555,"o":1.615,"t":"2026-10-20T17:00:00Z","v":400283,"vw":1.620854},{"c":1.615,"h":1.62,"l":1.61,"n":337,"o":1.615,"t":"2026-10-20T17:15:00Z","v":86067,"vw":1.615862},{"c":1.615,"h":1.62,"l":1.61,"n":270,"o":1.6155,"t":"2026-10-20T17:30:00Z","v":62713,"vw":1.614824},{"c":1.615,"h":1.62,"l":1.61,"n":361,"o":1.61,"t":"2026-10-20T17:45:00Z","v":66087,"vw":1.616426},{"c":1.61,"h":1.63,"l":1.61,"n":573,"o":1.62,"t":"2026-10-20T18:00:00Z","v":290695,"vw":1.619672},{"c":1.61,"h":1.62,"l":1.61,"n":397,"o":1.61,"t":"2026-10-20T18:15:00Z","v":72634,"vw":1.612562},{"c":1.595,"h":1.6198,"l":1.59,"n":828,"o":1.6101,"t":"2026-10-20T18:30:00Z","v":540259,"vw":1.600391},{"c":1.615,"h":1.62,"l":1.59,"n":655,"o":1.59,"t":"2026-10-20T18:45:00Z","v":386723,"vw":1.604792},{"c":1.6171,"h":1.62,"l":1.61,"n":429,"o":1.62,"t":"2026-10-20T19:00:00Z","v":147428,"vw":1.612154},{"c":1.6,"h":1.62,"l":1.6,"n":364,"o":1.62,"t":"2026-10-20T19:15:00Z","v":252075,"vw":1.605383},{"c":1.6,"h":1.61,"l":1.6,"n":432,"o":1.6,"t":"2026-10-20T19:30:00Z","v":130021,"vw":1.602297},{"c":1.575,"h":1.61,"l":1.57,"n":2329,"o":1.6,"t":"2026-10-20T19:45:00Z","v":1073653,"vw":1.587099},{"c":1.58,"h":1.59,"l":1.57,"n":118,"o":1.57,"t":"2026-10-20T20:00:00Z","v":333822,"vw":1.570694},{"c":1.5707,"h":1.58,"l":1.57,"n":34,"o":1.58,"t":"2026-10-20T20:15:00Z","v":35313,"vw":1.574733},{"c":1.57,"h":1.58,"l":1.56,"n":199,"o":1.572,"t":"2026-10-20T20:30:00Z","v":58121,"vw":1.569371},{"c":1.57,"h":1.57,"l":1.56,"n":61,"o":1.57,"t":"2026-10-20T20:45:00Z","v":21934,"vw":1.565367},{"c":1.5797,"h":1.58,"l":1.57,"n":51,"o":1.57,"t":"2026-10-20T21:00:00Z","v":29093,"vw":1.573794},{"c":1.58,"h":1.58,"l":1.57,"n":77,"o":1.575,"t":"2026-10-20T21:15:00Z","v":21899,"vw":1.575287},{"c":1.58,"h":1.58,"l":1.57,"n":31,"o":1.5704,"t":"2026-10-20T21:30:00Z","v":17797,"vw":1.579009},{"c":1.57,"h":1.58,"l":1.57,"n":36,"o":1.5797,"t":"2026-10-20T21:45:00Z","v":22433,"vw":1.579098},{"c":1.58,"h":1.58,"l":1.57,"n":22,"o":1.5797,"t":"2026-10-20T22:00:00Z","v":18086,"vw":1.572425},{"c":1.58,"h":1.58,"l":1.57,"n":39,"o":1.5706,"t":"2026-10-20T22:15:00Z","v":23070,"vw":1.579059},{"c":1.5715,"h":1.58,"l":1.5702,"n":36,"o":1.58,"t":"2026-10-20T22:30:00Z","v":16923,"vw":1.578598},{"c":1.58,"h":1.58,"l":1.57,"n":24,"o":1.58,"t":"2026-10-20T22:45:00Z","v":7235,"vw":1.578929},{"c":1.58,"h":1.58,"l":1.57,"n":14,"o":1.58,"t":"2026-10-20T23:00:00Z","v":12978,"vw":1.572998},{"c":1.5797,"h":1.58,"l":1.57,"n":28,"o":1.58,"t":"2026-10-20T23:15:00Z","v":15089,"vw":1.573942},{"c":1.57,"h":1.58,"l":1.57,"n":22,"o":1.5797,"t":"2026-10-20T23:30:00Z","v":12365,"vw":1.573293},{"c":1.5701,"h":1.58,"l":1.57,"n":30,"o":1.58,"t":"2026-10-20T23:45:00Z","v":18696,"vw":1.576042},{"c":1.59,"h":1.63,"l":1.57,"n":199,"o":1.57,"t":"2026-10-21T08:00:00Z","v":52581,"vw":1.603311},{"c":1.6,"h":1.61,"l":1.5998,"n":18,"o":1.5998,"t":"2026-10-21T08:15:00Z","v":9385,"vw":1.607501},{"c":1.59,"h":1.6,"l":1.59,"n":38,"o":1.6,"t":"2026-10-21T08:30:00Z","v":19298,"vw":1.590312},{"c":1.59,"h":1.59,"l":1.5895,"n":15,"o":1.59,"t":"2026-10-21T08:45:00Z","v":1066,"vw":1.589867},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T09:00:00Z","v":107,"vw":1.59},{"c":1.5897,"h":1.59,"l":1.58,"n":48,"o":1.5896,"t":"2026-10-21T09:15:00Z","v":8579,"vw":1.582261},{"c":1.58,"h":1.59,"l":1.58,"n":4,"o":1.5897,"t":"2026-10-21T09:30:00Z","v":1201,"vw":1.5874},{"c":1.59,"h":1.59,"l":1.58,"n":10,"o":1.58,"t":"2026-10-21T09:45:00Z","v":2257,"vw":1.582354},{"c":1.57,"h":1.59,"l":1.57,"n":31,"o":1.59,"t":"2026-10-21T10:00:00Z","v":32678,"vw":1.576583},{"c":1.5795,"h":1.5797,"l":1.57,"n":8,"o":1.57,"t":"2026-10-21T10:15:00Z","v":3187,"vw":1.572974},{"c":1.57,"h":1.5799,"l":1.57,"n":10,"o":1.5703,"t":"2026-10-21T10:30:00Z","v":9720,"vw":1.577026},{"c":1.57,"h":1.58,"l":1.57,"n":41,"o":1.5796,"t":"2026-10-21T10:45:00Z","v":15812,"vw":1.574907},{"c":1.5797,"h":1.58,"l":1.57,"n":46,"o":1.5798,"t":"2026-10-21T11:00:00Z","v":36969,"vw":1.576182},{"c":1.5795,"h":1.58,"l":1.57,"n":37,"o":1.57,"t":"2026-10-21T11:15:00Z","v":14593,"vw":1.574168},{"c":1.5797,"h":1.59,"l":1.57,"n":66,"o":1.5797,"t":"2026-10-21T11:30:00Z","v":20449,"vw":1.579289},{"c":1.575,"h":1.58,"l":1.57,"n":39,"o":1.58,"t":"2026-10-21T11:45:00Z","v":26777,"vw":1.577481},{"c":1.5795,"h":1.58,"l":1.5703,"n":13,"o":1.5703,"t":"2026-10-21T12:00:00Z","v":4729,"vw":1.577367},{"c":1.58,"h":1.58,"l":1.57,"n":42,"o":1.5795,"t":"2026-10-21T12:15:00Z","v":16917,"vw":1.578525},{"c":1.58,"h":1.58,"l":1.57,"n":43,"o":1.58,"t":"2026-10-21T12:30:00Z","v":44456,"vw":1.57216},{"c":1.5797,"h":1.58,"l":1.57,"n":25,"o":1.5795,"t":"2026-10-21T12:45:00Z","v":19892,"vw":1.577332},{"c":1.5799,"h":1.58,"l":1.57,"n":30,"o":1.5796,"t":"2026-10-21T13:00:00Z","v":11603,"vw":1.578752},{"c":1.61,"h":1.63,"l":1.57,"n":186,"o":1.5778,"t":"2026-10-21T13:15:00Z","v":88443,"vw":1.589759},{"c":1.63,"h":1.6594,"l":1.57,"n":1579,"o":1.61,"t":"2026-10-21T13:30:00Z","v":951556,"vw":1.609941},{"c":1.63,"h":1.64,"l":1.6,"n":1253,"o":1.63,"t":"2026-10-21T13:45:00Z","v":488303,"vw":1.621631},{"c":1.6314,"h":1.645,"l":1.62,"n":1035,"o":1.625,"t":"2026-10-21T14:00:00Z","v":487248,"vw":1.635982},{"c":1.65,"h":1.65,"l":1.62,"n":927,"o":1.63,"t":"2026-10-21T14:15:00Z","v":328986,"vw":1.637089},{"c":1.6512,"h":1.66,"l":1.64,"n":912,"o":1.645,"t":"2026-10-21T14:30:00Z","v":317206,"vw":1.650381},{"c":1.655,"h":1.66,"l":1.65,"n":910,"o":1.655,"t":"2026-10-21T14:45:00Z","v":200340,"vw":1.655119},{"c":1.605,"h":1.66,"l":1.6,"n":1131,"o":1.655,"t":"2026-10-21T15:00:00Z","v":728103,"vw":1.628928},{"c":1.58,"h":1.61,"l":1.58,"n":942,"o":1.605,"t":"2026-10-21T15:15:00Z","v":476235,"vw":1.58999},{"c":1.59,"h":1.6,"l":1.588,"n":598,"o":1.588,"t":"2026-10-21T15:30:00Z","v":214730,"vw":1.595923},{"c":1.6,"h":1.6,"l":1.59,"n":584,"o":1.595,"t":"2026-10-21T15:45:00Z","v":261445,"vw":1.596552},{"c":1.6,"h":1.6,"l":1.59,"n":477,"o":1.595,"t":"2026-10-21T16:00:00Z","v":83490,"vw":1.595884},{"c":1.5998,"h":1.6,"l":1.59,"n":389,"o":1.595,"t":"2026-10-21T16:15:00Z","v":144343,"vw":1.598298},{"c":1.6099,"h":1.625,"l":1.59,"n":601,"o":1.595,"t":"2026-10-21T16:30:00Z","v":362910,"vw":1.613077},{"c":1.6011,"h":1.61,"l":1.6,"n":319,"o":1.6,"t":"2026-10-21T16:45:00Z","v":57409,"vw":1.605825},{"c":1.6013,"h":1.615,"l":1.6,"n":605,"o":1.605,"t":"2026-10-21T17:00:00Z","v":229955,"vw":1.605699},{"c":1.595,"h":1.605,"l":1.59,"n":417,"o":1.605,"t":"2026-10-21T17:15:00Z","v":231824,"vw":1.594637},{"c":1.595,"h":1.6,"l":1.59,"n":347,"o":1.595,"t":"2026-10-21T17:30:00Z","v":91458,"vw":1.596283},{"c":1.59,"h":1.6,"l":1.59,"n":85,"o":1.595,"t":"2026-10-21T17:45:00Z","v":11434,"vw":1.595698}],"expiry":"2026-10-30","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.7,"premium":0.2969692932535143,"strike":1.3716112702594585,"iv":1.7906141209429072,"gamma":1.027828706631333,"theta":-0.006381955368677299,"vega":0.000811123196638885,"rho":0.00020329115881977407,"breakevenPct":4.613201474167586},{"delta":0.75,"premium":0.4549606057580668,"strike":1.2053046255178244,"iv":2.4934821532523737,"gamma":0.8431508654802095,"theta":-0.00635858149390696,"vega":0.0006959978036840727,"rho":0.00018394825549366496,"breakevenPct":4.091864029836444},{"delta":0.8,"premium":0.6129519182626193,"strike":1.0389979807761902,"iv":3.1963501855618404,"gamma":0.6584730243290858,"theta":-0.006335207619136621,"vega":0.0005808724107292604,"rho":0.00016460535216755587,"breakevenPct":3.570526585505302},{"delta":0.85,"premium":0.7709432307671713,"strike":0.8726913360345564,"iv":3.8992182178713053,"gamma":0.47379518317796276,"theta":-0.006311833744366282,"vega":0.0004657470177744482,"rho":0.00014526244884144682,"breakevenPct":3.049189141174161},{"delta":0.9,"premium":0.928934543271724,"strike":0.7063846912929221,"iv":4.602086250180772,"gamma":0.28911734202683914,"theta":-0.006288459869595944,"vega":0.0003506216248196359,"rho":0.0001259195455153377,"breakevenPct":2.5278516968430185}],"put":[{"delta":0.1,"premium":0.08744890883838578,"strike":0.7489781767677156,"iv":5.610440967046567,"gamma":0.14488302204937595,"theta":-0.011880856993084152,"vega":0.0004276801829202129,"rho":-0.00006157497554687136,"breakevenPct":58.524810788129784},{"delta":0.15,"premium":0.0981517059293074,"strike":1.018482940706926,"iv":3.834376141284102,"gamma":0.27559934223295635,"theta":-0.012056363006463995,"vega":0.0005824942887422624,"rho":-0.00008423575453602198,"breakevenPct":42.298982145603844},{"delta":0.2,"premium":0.08295437274118092,"strike":1.1704562725881908,"iv":2.916960446830611,"gamma":0.664417188685593,"theta":-0.009656887759978028,"vega":0.0006783079864102868,"rho":-0.00010060011282309308,"breakevenPct":31.818062705516617},{"delta":0.25,"premium":0.06775703955305444,"strike":1.3224296044694557,"iv":1.9995447523771213,"gamma":1.0532350351382294,"theta":-0.007257412513492063,"vega":0.0007741216840783114,"rho":-0.00011696447111016416,"breakevenPct":21.337143265429393},{"delta":0.3,"premium":0.05255970636492797,"strike":1.4744029363507203,"iv":1.0821290579236313,"gamma":1.4420528815908658,"theta":-0.0048579372670060975,"vega":0.0008699353817463358,"rho":-0.00013332882939723524,"breakevenPct":10.856223825342177},{"delta":0.35,"premium":0.0786574735795861,"strike":1.5382099647727814,"iv":0.952428169079404,"gamma":1.4484967262811401,"theta":-0.0044038279376866175,"vega":0.0008642116964799929,"rho":-0.00015966578526565466,"breakevenPct":8.492006821743239},{"delta":0.4,"premium":0.11311941650699049,"strike":1.5841592220093206,"iv":0.9822761124545877,"gamma":1.3774920768999321,"theta":-0.004343745555827253,"vega":0.0008379219754372074,"rho":-0.00018802265530474608,"breakevenPct":7.7717990280670755},{"delta":0.45,"premium":0.14758135943439488,"strike":1.6301084792458598,"iv":1.0121240558297713,"gamma":1.3064874275187242,"theta":-0.004283663173967887,"vega":0.000811632254394422,"rho":-0.00021637952534383744,"breakevenPct":7.051591234390913},{"delta":0.5,"premium":0.18204330236179922,"strike":1.676057736482399,"iv":1.041971999204955,"gamma":1.2354827781375162,"theta":-0.004223580792108522,"vega":0.0007853425333516367,"rho":-0.0002447363953829288,"breakevenPct":6.331383440714751},{"delta":0.55,"premium":0.21650524528920362,"strike":1.7220069937189382,"iv":1.0718199425801387,"gamma":1.1644781287563082,"theta":-0.004163498410249157,"vega":0.0007590528123088513,"rho":-0.00027309326542202027,"breakevenPct":5.611175647038587},{"delta":0.6,"premium":0.2509671882166079,"strike":1.7679562509554771,"iv":1.1016678859553224,"gamma":1.0934734793751004,"theta":-0.004103416028389793,"vega":0.0007327630912660661,"rho":-0.00030145013546111155,"breakevenPct":4.890967853362428},{"delta":0.65,"premium":0.2854291311440123,"strike":1.8139055081920163,"iv":1.131515829330506,"gamma":1.0224688299938922,"theta":-0.004043333646530428,"vega":0.0007064733702232806,"rho":-0.00032980700550020294,"breakevenPct":4.170760059686264},{"delta":0.7,"premium":0.3198910740714166,"strike":1.8598547654285555,"iv":1.1613637727056898,"gamma":0.9514641806126845,"theta":-0.003983251264671063,"vega":0.0006801836491804954,"rho":-0.00035816387553929427,"breakevenPct":3.450552266010103},{"delta":0.75,"premium":0.354353016998821,"strike":1.9058040226650947,"iv":1.1912117160808733,"gamma":0.8804595312314764,"theta":-0.003923168882811698,"vega":0.0006538939281377099,"rho":-0.0003865207455783857,"breakevenPct":2.7303444723339405},{"delta":0.8,"premium":0.3888149599262254,"strike":1.951753279901634,"iv":1.2210596594560572,"gamma":0.8094548818502684,"theta":-0.0038630865009523334,"vega":0.0006276042070949246,"rho":-0.00041487761561747715,"breakevenPct":2.0101366786577772},{"delta":0.85,"premium":0.42327690285362973,"strike":1.997702537138173,"iv":1.2509076028312407,"gamma":0.7384502324690605,"theta":-0.0038030041190929686,"vega":0.0006013144860521392,"rho":-0.0004432344856565685,"breakevenPct":1.2899288849816157}]},"raw":{"call":[{"delta":0.7,"premium":0.2969692932535143,"strike":1.3716112702594585,"iv":1.7906141209429072,"gamma":1.027828706631333,"theta":-0.006381955368677299,"vega":0.000811123196638885,"rho":0.00020329115881977407,"breakevenPct":4.613201474167586},{"delta":0.75,"premium":0.4549606057580668,"strike":1.2053046255178244,"iv":2.4934821532523737,"gamma":0.8431508654802095,"theta":-0.00635858149390696,"vega":0.0006959978036840727,"rho":0.00018394825549366496,"breakevenPct":4.091864029836444},{"delta":0.8,"premium":0.6129519182626193,"strike":1.0389979807761902,"iv":3.1963501855618404,"gamma":0.6584730243290858,"theta":-0.006335207619136621,"vega":0.0005808724107292604,"rho":0.00016460535216755587,"breakevenPct":3.570526585505302},{"delta":0.85,"premium":0.7709432307671713,"strike":0.8726913360345564,"iv":3.8992182178713053,"gamma":0.47379518317796276,"theta":-0.006311833744366282,"vega":0.0004657470177744482,"rho":0.00014526244884144682,"breakevenPct":3.049189141174161},{"delta":0.9,"premium":0.928934543271724,"strike":0.7063846912929221,"iv":4.602086250180772,"gamma":0.28911734202683914,"theta":-0.006288459869595944,"vega":0.0003506216248196359,"rho":0.0001259195455153377,"breakevenPct":2.5278516968430185}],"put":[{"delta":0.1,"premium":0.08744890883838578,"strike":0.7489781767677156,"iv":5.610440967046567,"gamma":0.14488302204937595,"theta":-0.011880856993084152,"vega":0.0004276801829202129,"rho":-0.00006157497554687136,"breakevenPct":58.524810788129784},{"delta":0.15,"premium":0.0981517059293074,"strike":1.018482940706926,"iv":3.834376141284102,"gamma":0.27559934223295635,"theta":-0.012056363006463995,"vega":0.0005824942887422624,"rho":-0.00008423575453602198,"breakevenPct":42.298982145603844},{"delta":0.2,"premium":0.08295437274118092,"strike":1.1704562725881908,"iv":2.916960446830611,"gamma":0.664417188685593,"theta":-0.009656887759978028,"vega":0.0006783079864102868,"rho":-0.00010060011282309308,"breakevenPct":31.818062705516617},{"delta":0.25,"premium":0.06775703955305444,"strike":1.3224296044694557,"iv":1.9995447523771213,"gamma":1.0532350351382294,"theta":-0.007257412513492063,"vega":0.0007741216840783114,"rho":-0.00011696447111016416,"breakevenPct":21.337143265429393},{"delta":0.3,"premium":0.05255970636492797,"strike":1.4744029363507203,"iv":1.0821290579236313,"gamma":1.4420528815908658,"theta":-0.0048579372670060975,"vega":0.0008699353817463358,"rho":-0.00013332882939723524,"breakevenPct":10.856223825342177},{"delta":0.35,"premium":0.0786574735795861,"strike":1.5382099647727814,"iv":0.952428169079404,"gamma":1.4484967262811401,"theta":-0.0044038279376866175,"vega":0.0008642116964799929,"rho":-0.00015966578526565466,"breakevenPct":8.492006821743239},{"delta":0.4,"premium":0.11311941650699049,"strike":1.5841592220093206,"iv":0.9822761124545877,"gamma":1.3774920768999321,"theta":-0.004343745555827253,"vega":0.0008379219754372074,"rho":-0.00018802265530474608,"breakevenPct":7.7717990280670755},{"delta":0.45,"premium":0.14758135943439488,"strike":1.6301084792458598,"iv":1.0121240558297713,"gamma":1.3064874275187242,"theta":-0.004283663173967887,"vega":0.000811632254394422,"rho":-0.00021637952534383744,"breakevenPct":7.051591234390913},{"delta":0.5,"premium":0.18204330236179922,"strike":1.676057736482399,"iv":1.041971999204955,"gamma":1.2354827781375162,"theta":-0.004223580792108522,"vega":0.0007853425333516367,"rho":-0.0002447363953829288,"breakevenPct":6.331383440714751},{"delta":0.55,"premium":0.21650524528920362,"strike":1.7220069937189382,"iv":1.0718199425801387,"gamma":1.1644781287563082,"theta":-0.004163498410249157,"vega":0.0007590528123088513,"rho":-0.00027309326542202027,"breakevenPct":5.611175647038587},{"delta":0.6,"premium":0.2509671882166079,"strike":1.7679562509554771,"iv":1.1016678859553224,"gamma":1.0934734793751004,"theta":-0.004103416028389793,"vega":0.0007327630912660661,"rho":-0.00030145013546111155,"breakevenPct":4.890967853362428},{"delta":0.65,"premium":0.2854291311440123,"strike":1.8139055081920163,"iv":1.131515829330506,"gamma":1.0224688299938922,"theta":-0.004043333646530428,"vega":0.0007064733702232806,"rho":-0.00032980700550020294,"breakevenPct":4.170760059686264},{"delta":0.7,"premium":0.3198910740714166,"strike":1.8598547654285555,"iv":1.1613637727056898,"gamma":0.9514641806126845,"theta":-0.003983251264671063,"vega":0.0006801836491804954,"rho":-0.00035816387553929427,"breakevenPct":3.450552266010103},{"delta":0.75,"premium":0.354353016998821,"strike":1.9058040226650947,"iv":1.1912117160808733,"gamma":0.8804595312314764,"theta":-0.003923168882811698,"vega":0.0006538939281377099,"rho":-0.0003865207455783857,"breakevenPct":2.7303444723339405},{"delta":0.8,"premium":0.3888149599262254,"strike":1.951753279901634,"iv":1.2210596594560572,"gamma":0.8094548818502684,"theta":-0.0038630865009523334,"vega":0.0006276042070949246,"rho":-0.00041487761561747715,"breakevenPct":2.0101366786577772},{"delta":0.85,"premium":0.42327690285362973,"strike":1.997702537138173,"iv":1.2509076028312407,"gamma":0.7384502324690605,"theta":-0.0038030041190929686,"vega":0.0006013144860521392,"rho":-0.0004432344856565685,"breakevenPct":1.2899288849816157}]}},"errors":["fundamentals:provider_http_429"],"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"}}