{"symbol":"TENX","url":"https://intraalpha.com/companies/TENX","capturedAt":"2026-10-23T03:17:48.710Z","state":"ready","quote":{"symbol":"TENX","last_price":1.7986,"prev_close":1.63,"regular_close":1.76,"change":0.1686,"change_pct":10.3436,"regular_change":0.13,"regular_change_pct":7.9755,"extended_change":0.0386,"extended_change_pct":2.1932,"bid":1.78,"ask":1.8,"bid_size":400,"ask_size":100,"volume":3299471,"vwap":1.768821,"open":1.74,"high":1.8358,"low":1.64,"close":1.76,"trade_count":10195,"last_trade_at":"2026-10-22T23:57:48.55827517Z","last_quote_at":"2026-10-22T23:59:55.08963125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:47.370094334-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TENX","fetched_at":"2026-10-23T03:17:48.047957+00:00","name":"Tenax Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Tenax Therapeutics, Inc., a specialty pharmaceutical company, is dedicated to identifying, developing, and marketing products for cardiovascular and pulmonary disease in the United States and Canada. The company is headquartered in Morrisville, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":61001000,"ebitda":-19486000,"pe_ratio":null,"peg_ratio":1.443,"book_value":2.193,"dividend_per_share":null,"dividend_yield":null,"eps":-1.48,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.377,"return_on_equity_ttm":-0.598,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":12.56,"analyst_number":1,"beta":0.917,"fifty_two_week_high":19.4,"fifty_two_week_low":1.31,"fifty_day_ma":1.845,"two_hundred_day_ma":10.51,"shares_outstanding":37423900,"forward_pe":0.299,"price_to_sales":414.72,"price_to_book":0.631,"ev_to_revenue":263.34,"ev_to_ebitda":-0.141},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:48.047957+00:00"},"optionObservedAt":"2026-10-22T19:50:16.254Z","bars":[{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-16T08:00:00Z","v":255,"vw":1.52},{"c":1.5203,"h":1.5203,"l":1.5203,"n":1,"o":1.5203,"t":"2026-10-16T10:55:00Z","v":300,"vw":1.5203},{"c":1.52,"h":1.52,"l":1.52,"n":6,"o":1.52,"t":"2026-10-16T11:10:00Z","v":585,"vw":1.52},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-16T11:25:00Z","v":1164,"vw":1.51},{"c":1.53,"h":1.53,"l":1.51,"n":13,"o":1.51,"t":"2026-10-16T11:50:00Z","v":1056,"vw":1.52305},{"c":1.5327,"h":1.5346,"l":1.5327,"n":2,"o":1.5346,"t":"2026-10-16T12:00:00Z","v":200,"vw":1.53365},{"c":1.5101,"h":1.5101,"l":1.51,"n":4,"o":1.51,"t":"2026-10-16T12:25:00Z","v":4996,"vw":1.51005},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-16T13:10:00Z","v":900,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-16T13:20:00Z","v":2000,"vw":1.52},{"c":1.51,"h":1.51,"l":1.51,"n":6,"o":1.51,"t":"2026-10-16T13:25:00Z","v":1329,"vw":1.51},{"c":1.485,"h":1.52,"l":1.48,"n":180,"o":1.51,"t":"2026-10-16T13:30:00Z","v":47064,"vw":1.492671},{"c":1.475,"h":1.486,"l":1.47,"n":95,"o":1.48,"t":"2026-10-16T13:35:00Z","v":17953,"vw":1.477839},{"c":1.465,"h":1.476,"l":1.46,"n":197,"o":1.476,"t":"2026-10-16T13:40:00Z","v":92751,"vw":1.466026},{"c":1.435,"h":1.466,"l":1.43,"n":204,"o":1.465,"t":"2026-10-16T13:45:00Z","v":64678,"vw":1.444574},{"c":1.445,"h":1.4486,"l":1.435,"n":159,"o":1.4394,"t":"2026-10-16T13:50:00Z","v":49543,"vw":1.441028},{"c":1.45,"h":1.4599,"l":1.44,"n":115,"o":1.445,"t":"2026-10-16T13:55:00Z","v":14279,"vw":1.450087},{"c":1.465,"h":1.47,"l":1.4415,"n":117,"o":1.445,"t":"2026-10-16T14:00:00Z","v":19655,"vw":1.456873},{"c":1.465,"h":1.48,"l":1.465,"n":132,"o":1.47,"t":"2026-10-16T14:05:00Z","v":19931,"vw":1.471449},{"c":1.47,"h":1.47,"l":1.46,"n":59,"o":1.465,"t":"2026-10-16T14:10:00Z","v":10016,"vw":1.466291},{"c":1.465,"h":1.47,"l":1.46,"n":73,"o":1.47,"t":"2026-10-16T14:15:00Z","v":7440,"vw":1.466176},{"c":1.45,"h":1.465,"l":1.45,"n":69,"o":1.465,"t":"2026-10-16T14:20:00Z","v":20365,"vw":1.458592},{"c":1.4579,"h":1.46,"l":1.455,"n":35,"o":1.455,"t":"2026-10-16T14:25:00Z","v":4482,"vw":1.456703},{"c":1.455,"h":1.46,"l":1.45,"n":49,"o":1.46,"t":"2026-10-16T14:30:00Z","v":6999,"vw":1.455313},{"c":1.4594,"h":1.46,"l":1.455,"n":76,"o":1.46,"t":"2026-10-16T14:35:00Z","v":8950,"vw":1.457287},{"c":1.45,"h":1.46,"l":1.45,"n":62,"o":1.46,"t":"2026-10-16T14:40:00Z","v":8464,"vw":1.454767},{"c":1.46,"h":1.46,"l":1.45,"n":81,"o":1.46,"t":"2026-10-16T14:45:00Z","v":6388,"vw":1.454918},{"c":1.46,"h":1.46,"l":1.45,"n":66,"o":1.46,"t":"2026-10-16T14:50:00Z","v":3878,"vw":1.456728},{"c":1.46,"h":1.46,"l":1.45,"n":52,"o":1.455,"t":"2026-10-16T14:55:00Z","v":8675,"vw":1.456324},{"c":1.455,"h":1.46,"l":1.45,"n":107,"o":1.46,"t":"2026-10-16T15:00:00Z","v":16156,"vw":1.453283},{"c":1.4401,"h":1.45,"l":1.44,"n":89,"o":1.45,"t":"2026-10-16T15:05:00Z","v":8538,"vw":1.445504},{"c":1.445,"h":1.446,"l":1.44,"n":31,"o":1.44,"t":"2026-10-16T15:10:00Z","v":3423,"vw":1.441535},{"c":1.435,"h":1.44,"l":1.43,"n":116,"o":1.44,"t":"2026-10-16T15:15:00Z","v":27922,"vw":1.437293},{"c":1.4201,"h":1.435,"l":1.42,"n":125,"o":1.435,"t":"2026-10-16T15:20:00Z","v":25095,"vw":1.43023},{"c":1.4201,"h":1.43,"l":1.42,"n":91,"o":1.42,"t":"2026-10-16T15:25:00Z","v":24422,"vw":1.423629},{"c":1.435,"h":1.4379,"l":1.425,"n":122,"o":1.425,"t":"2026-10-16T15:30:00Z","v":9160,"vw":1.431044},{"c":1.428,"h":1.4378,"l":1.425,"n":109,"o":1.435,"t":"2026-10-16T15:35:00Z","v":10301,"vw":1.430434},{"c":1.425,"h":1.425,"l":1.42,"n":59,"o":1.42,"t":"2026-10-16T15:40:00Z","v":16353,"vw":1.421191},{"c":1.43,"h":1.43,"l":1.425,"n":99,"o":1.425,"t":"2026-10-16T15:45:00Z","v":7829,"vw":1.429175},{"c":1.43,"h":1.43,"l":1.43,"n":65,"o":1.43,"t":"2026-10-16T15:50:00Z","v":5028,"vw":1.43},{"c":1.43,"h":1.43,"l":1.42,"n":66,"o":1.425,"t":"2026-10-16T15:55:00Z","v":30694,"vw":1.427301},{"c":1.43,"h":1.43,"l":1.42,"n":75,"o":1.43,"t":"2026-10-16T16:00:00Z","v":6530,"vw":1.425402},{"c":1.415,"h":1.43,"l":1.41,"n":65,"o":1.43,"t":"2026-10-16T16:05:00Z","v":18693,"vw":1.418304},{"c":1.41,"h":1.415,"l":1.41,"n":50,"o":1.415,"t":"2026-10-16T16:10:00Z","v":5522,"vw":1.413573},{"c":1.42,"h":1.42,"l":1.41,"n":57,"o":1.42,"t":"2026-10-16T16:15:00Z","v":5255,"vw":1.415382},{"c":1.415,"h":1.4158,"l":1.41,"n":120,"o":1.4158,"t":"2026-10-16T16:20:00Z","v":36056,"vw":1.414749},{"c":1.415,"h":1.42,"l":1.41,"n":69,"o":1.415,"t":"2026-10-16T16:25:00Z","v":16087,"vw":1.417082},{"c":1.415,"h":1.415,"l":1.41,"n":72,"o":1.415,"t":"2026-10-16T16:30:00Z","v":18033,"vw":1.411386},{"c":1.415,"h":1.415,"l":1.41,"n":73,"o":1.415,"t":"2026-10-16T16:35:00Z","v":9778,"vw":1.411994},{"c":1.41,"h":1.42,"l":1.41,"n":78,"o":1.41,"t":"2026-10-16T16:40:00Z","v":5136,"vw":1.412063},{"c":1.405,"h":1.42,"l":1.4,"n":196,"o":1.42,"t":"2026-10-16T16:45:00Z","v":50145,"vw":1.407438},{"c":1.405,"h":1.41,"l":1.4,"n":91,"o":1.41,"t":"2026-10-16T16:50:00Z","v":17906,"vw":1.405358},{"c":1.415,"h":1.42,"l":1.41,"n":96,"o":1.41,"t":"2026-10-16T16:55:00Z","v":6259,"vw":1.414182},{"c":1.42,"h":1.42,"l":1.415,"n":26,"o":1.42,"t":"2026-10-16T17:00:00Z","v":1927,"vw":1.418889},{"c":1.4142,"h":1.42,"l":1.41,"n":58,"o":1.42,"t":"2026-10-16T17:05:00Z","v":16993,"vw":1.415146},{"c":1.415,"h":1.42,"l":1.41,"n":57,"o":1.415,"t":"2026-10-16T17:10:00Z","v":4630,"vw":1.414816},{"c":1.41,"h":1.42,"l":1.41,"n":47,"o":1.415,"t":"2026-10-16T17:15:00Z","v":4524,"vw":1.412658},{"c":1.41,"h":1.42,"l":1.41,"n":43,"o":1.4121,"t":"2026-10-16T17:20:00Z","v":2950,"vw":1.412101},{"c":1.415,"h":1.42,"l":1.41,"n":48,"o":1.415,"t":"2026-10-16T17:25:00Z","v":11540,"vw":1.411233},{"c":1.405,"h":1.42,"l":1.4,"n":81,"o":1.41,"t":"2026-10-16T17:30:00Z","v":11690,"vw":1.40885},{"c":1.415,"h":1.415,"l":1.41,"n":64,"o":1.41,"t":"2026-10-16T17:35:00Z","v":12638,"vw":1.41192},{"c":1.41,"h":1.42,"l":1.41,"n":74,"o":1.415,"t":"2026-10-16T17:40:00Z","v":12171,"vw":1.41641},{"c":1.41,"h":1.42,"l":1.41,"n":37,"o":1.41,"t":"2026-10-16T17:45:00Z","v":2449,"vw":1.414015},{"c":1.4079,"h":1.415,"l":1.4,"n":47,"o":1.415,"t":"2026-10-16T17:50:00Z","v":9520,"vw":1.406394},{"c":1.405,"h":1.41,"l":1.4,"n":60,"o":1.405,"t":"2026-10-16T17:55:00Z","v":21924,"vw":1.401858},{"c":1.4,"h":1.41,"l":1.4,"n":69,"o":1.405,"t":"2026-10-16T18:00:00Z","v":17237,"vw":1.405974},{"c":1.4,"h":1.41,"l":1.4,"n":68,"o":1.4,"t":"2026-10-16T18:05:00Z","v":22814,"vw":1.402765},{"c":1.41,"h":1.41,"l":1.4,"n":41,"o":1.41,"t":"2026-10-16T18:10:00Z","v":5986,"vw":1.405351},{"c":1.405,"h":1.41,"l":1.4,"n":54,"o":1.405,"t":"2026-10-16T18:15:00Z","v":4066,"vw":1.4062},{"c":1.41,"h":1.41,"l":1.405,"n":41,"o":1.41,"t":"2026-10-16T18:20:00Z","v":6987,"vw":1.409477},{"c":1.415,"h":1.4179,"l":1.41,"n":100,"o":1.41,"t":"2026-10-16T18:25:00Z","v":16822,"vw":1.411963},{"c":1.415,"h":1.42,"l":1.4101,"n":78,"o":1.415,"t":"2026-10-16T18:30:00Z","v":25037,"vw":1.414156},{"c":1.43,"h":1.43,"l":1.415,"n":157,"o":1.4194,"t":"2026-10-16T18:35:00Z","v":18727,"vw":1.422155},{"c":1.42,"h":1.43,"l":1.42,"n":105,"o":1.425,"t":"2026-10-16T18:40:00Z","v":10308,"vw":1.426367},{"c":1.425,"h":1.43,"l":1.42,"n":101,"o":1.42,"t":"2026-10-16T18:45:00Z","v":7887,"vw":1.423709},{"c":1.4199,"h":1.425,"l":1.41,"n":111,"o":1.425,"t":"2026-10-16T18:50:00Z","v":19673,"vw":1.414668},{"c":1.415,"h":1.415,"l":1.415,"n":21,"o":1.415,"t":"2026-10-16T18:55:00Z","v":469,"vw":1.415},{"c":1.41,"h":1.415,"l":1.41,"n":68,"o":1.4134,"t":"2026-10-16T19:00:00Z","v":3235,"vw":1.411742},{"c":1.41,"h":1.415,"l":1.4,"n":176,"o":1.415,"t":"2026-10-16T19:05:00Z","v":12740,"vw":1.409066},{"c":1.405,"h":1.415,"l":1.4,"n":114,"o":1.405,"t":"2026-10-16T19:10:00Z","v":19735,"vw":1.407642},{"c":1.405,"h":1.41,"l":1.4,"n":149,"o":1.41,"t":"2026-10-16T19:15:00Z","v":42643,"vw":1.403634},{"c":1.4,"h":1.405,"l":1.4,"n":74,"o":1.4,"t":"2026-10-16T19:20:00Z","v":11366,"vw":1.400799},{"c":1.39,"h":1.405,"l":1.39,"n":130,"o":1.4,"t":"2026-10-16T19:25:00Z","v":27510,"vw":1.398513},{"c":1.385,"h":1.3965,"l":1.38,"n":53,"o":1.3965,"t":"2026-10-16T19:30:00Z","v":49335,"vw":1.388522},{"c":1.385,"h":1.39,"l":1.385,"n":55,"o":1.385,"t":"2026-10-16T19:35:00Z","v":15644,"vw":1.387456},{"c":1.385,"h":1.385,"l":1.38,"n":58,"o":1.385,"t":"2026-10-16T19:40:00Z","v":18286,"vw":1.382934},{"c":1.375,"h":1.385,"l":1.37,"n":90,"o":1.385,"t":"2026-10-16T19:45:00Z","v":15831,"vw":1.376217},{"c":1.38,"h":1.38,"l":1.37,"n":67,"o":1.375,"t":"2026-10-16T19:50:00Z","v":14456,"vw":1.375072},{"c":1.365,"h":1.385,"l":1.365,"n":486,"o":1.375,"t":"2026-10-16T19:55:00Z","v":137608,"vw":1.374998},{"c":1.37,"h":1.37,"l":1.36,"n":12,"o":1.36,"t":"2026-10-16T20:00:00Z","v":142684,"vw":1.360028},{"c":1.3618,"h":1.3618,"l":1.3618,"n":1,"o":1.3618,"t":"2026-10-16T20:05:00Z","v":500,"vw":1.3618},{"c":1.3698,"h":1.3698,"l":1.3698,"n":1,"o":1.3698,"t":"2026-10-16T20:10:00Z","v":3000,"vw":1.3698},{"c":1.36,"h":1.3606,"l":1.36,"n":2,"o":1.3606,"t":"2026-10-16T20:20:00Z","v":1499,"vw":1.36015},{"c":1.36,"h":1.37,"l":1.36,"n":4,"o":1.36,"t":"2026-10-16T20:25:00Z","v":180745,"vw":1.360055},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-16T21:25:00Z","v":1000,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-16T21:50:00Z","v":100,"vw":1.38},{"c":1.41,"h":1.41,"l":1.38,"n":16,"o":1.38,"t":"2026-10-16T22:45:00Z","v":82321,"vw":1.395008},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-16T23:00:00Z","v":322,"vw":1.42},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-16T23:35:00Z","v":200,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-16T23:40:00Z","v":146,"vw":1.43},{"c":1.48,"h":1.48,"l":1.44,"n":15,"o":1.44,"t":"2026-10-19T08:00:00Z","v":2193,"vw":1.459548},{"c":1.41,"h":1.41,"l":1.41,"n":8,"o":1.41,"t":"2026-10-19T09:15:00Z","v":1489,"vw":1.41},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-19T09:25:00Z","v":135,"vw":1.44},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-19T09:30:00Z","v":1454,"vw":1.41},{"c":1.39,"h":1.4,"l":1.39,"n":2,"o":1.4,"t":"2026-10-19T11:05:00Z","v":800,"vw":1.395},{"c":1.38,"h":1.38,"l":1.38,"n":8,"o":1.38,"t":"2026-10-19T11:15:00Z","v":3065,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-19T11:50:00Z","v":2154,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-19T12:00:00Z","v":300,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-19T12:05:00Z","v":1000,"vw":1.4},{"c":1.4,"h":1.4,"l":1.39,"n":7,"o":1.39,"t":"2026-10-19T12:10:00Z","v":6206,"vw":1.396312},{"c":1.4203,"h":1.43,"l":1.42,"n":13,"o":1.42,"t":"2026-10-19T12:15:00Z","v":11498,"vw":1.426502},{"c":1.4398,"h":1.4398,"l":1.4398,"n":1,"o":1.4398,"t":"2026-10-19T12:20:00Z","v":3000,"vw":1.4398},{"c":1.4324,"h":1.4324,"l":1.43,"n":2,"o":1.43,"t":"2026-10-19T12:25:00Z","v":4216,"vw":1.432277},{"c":1.4103,"h":1.4103,"l":1.4103,"n":1,"o":1.4103,"t":"2026-10-19T12:30:00Z","v":600,"vw":1.4103},{"c":1.44,"h":1.45,"l":1.43,"n":28,"o":1.435,"t":"2026-10-19T12:35:00Z","v":23809,"vw":1.439219},{"c":1.4401,"h":1.4401,"l":1.4401,"n":1,"o":1.4401,"t":"2026-10-19T12:55:00Z","v":150,"vw":1.4401},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T13:10:00Z","v":200,"vw":1.45},{"c":1.4428,"h":1.4428,"l":1.4428,"n":2,"o":1.4428,"t":"2026-10-19T13:15:00Z","v":105,"vw":1.4428},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T13:20:00Z","v":919,"vw":1.45},{"c":1.495,"h":1.525,"l":1.41,"n":525,"o":1.41,"t":"2026-10-19T13:30:00Z","v":232221,"vw":1.482436},{"c":1.5,"h":1.505,"l":1.48,"n":121,"o":1.4901,"t":"2026-10-19T13:35:00Z","v":70188,"vw":1.49393},{"c":1.505,"h":1.52,"l":1.49,"n":251,"o":1.5,"t":"2026-10-19T13:40:00Z","v":111781,"vw":1.503564},{"c":1.505,"h":1.52,"l":1.5,"n":117,"o":1.505,"t":"2026-10-19T13:45:00Z","v":59634,"vw":1.507238},{"c":1.495,"h":1.51,"l":1.49,"n":214,"o":1.505,"t":"2026-10-19T13:50:00Z","v":53216,"vw":1.496144},{"c":1.495,"h":1.5,"l":1.48,"n":178,"o":1.495,"t":"2026-10-19T13:55:00Z","v":91734,"vw":1.48862},{"c":1.495,"h":1.5,"l":1.485,"n":160,"o":1.5,"t":"2026-10-19T14:00:00Z","v":37342,"vw":1.492167},{"c":1.495,"h":1.505,"l":1.49,"n":93,"o":1.495,"t":"2026-10-19T14:05:00Z","v":34470,"vw":1.499576},{"c":1.49,"h":1.5,"l":1.49,"n":64,"o":1.4994,"t":"2026-10-19T14:10:00Z","v":8281,"vw":1.494359},{"c":1.5089,"h":1.51,"l":1.49,"n":113,"o":1.49,"t":"2026-10-19T14:15:00Z","v":40272,"vw":1.499742},{"c":1.495,"h":1.51,"l":1.49,"n":84,"o":1.505,"t":"2026-10-19T14:20:00Z","v":14257,"vw":1.500299},{"c":1.49,"h":1.505,"l":1.49,"n":319,"o":1.495,"t":"2026-10-19T14:25:00Z","v":58735,"vw":1.499526},{"c":1.49,"h":1.49,"l":1.4806,"n":53,"o":1.485,"t":"2026-10-19T14:30:00Z","v":11653,"vw":1.487367},{"c":1.49,"h":1.49,"l":1.485,"n":36,"o":1.49,"t":"2026-10-19T14:35:00Z","v":3610,"vw":1.488987},{"c":1.485,"h":1.49,"l":1.48,"n":69,"o":1.49,"t":"2026-10-19T14:40:00Z","v":29884,"vw":1.481904},{"c":1.485,"h":1.495,"l":1.4823,"n":174,"o":1.485,"t":"2026-10-19T14:45:00Z","v":32175,"vw":1.488313},{"c":1.475,"h":1.4899,"l":1.47,"n":81,"o":1.48,"t":"2026-10-19T14:50:00Z","v":28625,"vw":1.480414},{"c":1.485,"h":1.49,"l":1.475,"n":52,"o":1.475,"t":"2026-10-19T14:55:00Z","v":12384,"vw":1.482185},{"c":1.49,"h":1.49,"l":1.48,"n":40,"o":1.485,"t":"2026-10-19T15:00:00Z","v":6015,"vw":1.484664},{"c":1.495,"h":1.5,"l":1.489,"n":90,"o":1.49,"t":"2026-10-19T15:05:00Z","v":12115,"vw":1.491892},{"c":1.5,"h":1.5,"l":1.49,"n":40,"o":1.49,"t":"2026-10-19T15:10:00Z","v":5609,"vw":1.494281},{"c":1.5,"h":1.5,"l":1.494,"n":52,"o":1.5,"t":"2026-10-19T15:15:00Z","v":9418,"vw":1.497571},{"c":1.495,"h":1.5,"l":1.495,"n":135,"o":1.5,"t":"2026-10-19T15:20:00Z","v":16579,"vw":1.498795},{"c":1.47,"h":1.495,"l":1.47,"n":99,"o":1.495,"t":"2026-10-19T15:25:00Z","v":32348,"vw":1.484139},{"c":1.475,"h":1.475,"l":1.46,"n":137,"o":1.4701,"t":"2026-10-19T15:30:00Z","v":33962,"vw":1.470849},{"c":1.47,"h":1.48,"l":1.47,"n":23,"o":1.48,"t":"2026-10-19T15:35:00Z","v":1760,"vw":1.478},{"c":1.4785,"h":1.48,"l":1.47,"n":44,"o":1.4707,"t":"2026-10-19T15:40:00Z","v":7062,"vw":1.473133},{"c":1.48,"h":1.48,"l":1.475,"n":48,"o":1.48,"t":"2026-10-19T15:45:00Z","v":3344,"vw":1.478617},{"c":1.48,"h":1.48,"l":1.475,"n":53,"o":1.48,"t":"2026-10-19T15:50:00Z","v":5419,"vw":1.479031},{"c":1.4722,"h":1.48,"l":1.47,"n":56,"o":1.48,"t":"2026-10-19T15:55:00Z","v":15416,"vw":1.478893},{"c":1.475,"h":1.4899,"l":1.47,"n":125,"o":1.475,"t":"2026-10-19T16:00:00Z","v":50359,"vw":1.480543},{"c":1.475,"h":1.4761,"l":1.465,"n":69,"o":1.475,"t":"2026-10-19T16:05:00Z","v":25114,"vw":1.473898},{"c":1.475,"h":1.48,"l":1.47,"n":26,"o":1.475,"t":"2026-10-19T16:10:00Z","v":2928,"vw":1.473426},{"c":1.48,"h":1.48,"l":1.475,"n":82,"o":1.48,"t":"2026-10-19T16:15:00Z","v":3077,"vw":1.47803},{"c":1.48,"h":1.48,"l":1.475,"n":29,"o":1.48,"t":"2026-10-19T16:20:00Z","v":2138,"vw":1.478249},{"c":1.48,"h":1.48,"l":1.475,"n":39,"o":1.48,"t":"2026-10-19T16:25:00Z","v":3579,"vw":1.478943},{"c":1.515,"h":1.515,"l":1.475,"n":261,"o":1.48,"t":"2026-10-19T16:30:00Z","v":69500,"vw":1.492516},{"c":1.505,"h":1.51,"l":1.5,"n":128,"o":1.51,"t":"2026-10-19T16:35:00Z","v":19379,"vw":1.504448},{"c":1.5,"h":1.51,"l":1.49,"n":109,"o":1.51,"t":"2026-10-19T16:40:00Z","v":19665,"vw":1.499434},{"c":1.49,"h":1.4998,"l":1.49,"n":32,"o":1.495,"t":"2026-10-19T16:45:00Z","v":14111,"vw":1.49107},{"c":1.485,"h":1.495,"l":1.485,"n":100,"o":1.49,"t":"2026-10-19T16:50:00Z","v":21257,"vw":1.489199},{"c":1.49,"h":1.49,"l":1.4828,"n":51,"o":1.49,"t":"2026-10-19T16:55:00Z","v":7611,"vw":1.485218},{"c":1.485,"h":1.49,"l":1.4814,"n":35,"o":1.49,"t":"2026-10-19T17:00:00Z","v":6048,"vw":1.485707},{"c":1.49,"h":1.49,"l":1.485,"n":51,"o":1.49,"t":"2026-10-19T17:05:00Z","v":4471,"vw":1.4894},{"c":1.485,"h":1.49,"l":1.485,"n":72,"o":1.49,"t":"2026-10-19T17:10:00Z","v":4045,"vw":1.488634},{"c":1.49,"h":1.49,"l":1.481,"n":40,"o":1.49,"t":"2026-10-19T17:15:00Z","v":4989,"vw":1.487726},{"c":1.49,"h":1.49,"l":1.48,"n":90,"o":1.49,"t":"2026-10-19T17:20:00Z","v":11345,"vw":1.483371},{"c":1.49,"h":1.49,"l":1.485,"n":58,"o":1.485,"t":"2026-10-19T17:25:00Z","v":3738,"vw":1.489293},{"c":1.505,"h":1.51,"l":1.485,"n":294,"o":1.49,"t":"2026-10-19T17:30:00Z","v":78584,"vw":1.497465},{"c":1.51,"h":1.51,"l":1.5,"n":117,"o":1.505,"t":"2026-10-19T17:35:00Z","v":12640,"vw":1.505135},{"c":1.505,"h":1.51,"l":1.5,"n":76,"o":1.505,"t":"2026-10-19T17:40:00Z","v":17856,"vw":1.507055},{"c":1.505,"h":1.51,"l":1.5,"n":61,"o":1.51,"t":"2026-10-19T17:45:00Z","v":14006,"vw":1.505471},{"c":1.515,"h":1.515,"l":1.495,"n":202,"o":1.5014,"t":"2026-10-19T17:50:00Z","v":111554,"vw":1.502887},{"c":1.525,"h":1.535,"l":1.51,"n":150,"o":1.515,"t":"2026-10-19T17:55:00Z","v":71809,"vw":1.527232},{"c":1.54,"h":1.54,"l":1.525,"n":171,"o":1.525,"t":"2026-10-19T18:00:00Z","v":50485,"vw":1.530386},{"c":1.525,"h":1.54,"l":1.52,"n":117,"o":1.53,"t":"2026-10-19T18:05:00Z","v":29768,"vw":1.528855},{"c":1.525,"h":1.53,"l":1.5215,"n":32,"o":1.525,"t":"2026-10-19T18:10:00Z","v":3538,"vw":1.524979},{"c":1.525,"h":1.53,"l":1.525,"n":73,"o":1.53,"t":"2026-10-19T18:15:00Z","v":11357,"vw":1.525551},{"c":1.52,"h":1.53,"l":1.52,"n":128,"o":1.52,"t":"2026-10-19T18:20:00Z","v":7495,"vw":1.523426},{"c":1.525,"h":1.53,"l":1.51,"n":159,"o":1.525,"t":"2026-10-19T18:25:00Z","v":75045,"vw":1.523125},{"c":1.53,"h":1.53,"l":1.52,"n":56,"o":1.525,"t":"2026-10-19T18:30:00Z","v":7195,"vw":1.525015},{"c":1.525,"h":1.53,"l":1.52,"n":67,"o":1.525,"t":"2026-10-19T18:35:00Z","v":9622,"vw":1.525168},{"c":1.53,"h":1.53,"l":1.52,"n":93,"o":1.53,"t":"2026-10-19T18:40:00Z","v":16714,"vw":1.523066},{"c":1.525,"h":1.53,"l":1.52,"n":56,"o":1.525,"t":"2026-10-19T18:45:00Z","v":3953,"vw":1.526889},{"c":1.53,"h":1.53,"l":1.52,"n":35,"o":1.53,"t":"2026-10-19T18:50:00Z","v":3014,"vw":1.526557},{"c":1.52,"h":1.53,"l":1.52,"n":49,"o":1.525,"t":"2026-10-19T18:55:00Z","v":5709,"vw":1.528133},{"c":1.525,"h":1.53,"l":1.52,"n":69,"o":1.53,"t":"2026-10-19T19:00:00Z","v":7301,"vw":1.525021},{"c":1.515,"h":1.53,"l":1.51,"n":137,"o":1.525,"t":"2026-10-19T19:05:00Z","v":27140,"vw":1.520258},{"c":1.515,"h":1.52,"l":1.5101,"n":27,"o":1.515,"t":"2026-10-19T19:10:00Z","v":1813,"vw":1.514431},{"c":1.525,"h":1.53,"l":1.51,"n":75,"o":1.515,"t":"2026-10-19T19:15:00Z","v":9998,"vw":1.520901},{"c":1.52,"h":1.53,"l":1.52,"n":117,"o":1.525,"t":"2026-10-19T19:20:00Z","v":21909,"vw":1.523142},{"c":1.52,"h":1.53,"l":1.52,"n":153,"o":1.525,"t":"2026-10-19T19:25:00Z","v":31194,"vw":1.522887},{"c":1.52,"h":1.525,"l":1.52,"n":45,"o":1.52,"t":"2026-10-19T19:30:00Z","v":2125,"vw":1.521842},{"c":1.53,"h":1.53,"l":1.52,"n":57,"o":1.525,"t":"2026-10-19T19:35:00Z","v":5527,"vw":1.526561},{"c":1.525,"h":1.53,"l":1.515,"n":172,"o":1.53,"t":"2026-10-19T19:40:00Z","v":80785,"vw":1.521167},{"c":1.53,"h":1.54,"l":1.525,"n":93,"o":1.525,"t":"2026-10-19T19:45:00Z","v":37573,"vw":1.531564},{"c":1.53,"h":1.54,"l":1.53,"n":180,"o":1.53,"t":"2026-10-19T19:50:00Z","v":46799,"vw":1.535354},{"c":1.525,"h":1.54,"l":1.52,"n":962,"o":1.535,"t":"2026-10-19T19:55:00Z","v":250816,"vw":1.525399},{"c":1.52,"h":1.525,"l":1.52,"n":7,"o":1.52,"t":"2026-10-19T20:00:00Z","v":91970,"vw":1.520011},{"c":1.51,"h":1.53,"l":1.51,"n":2,"o":1.53,"t":"2026-10-19T20:05:00Z","v":430,"vw":1.525349},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-19T20:15:00Z","v":680,"vw":1.53},{"c":1.52,"h":1.5285,"l":1.52,"n":6,"o":1.5215,"t":"2026-10-19T20:40:00Z","v":8059,"vw":1.521645},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T21:25:00Z","v":3075,"vw":1.52},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T21:40:00Z","v":100,"vw":1.53},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T21:50:00Z","v":177,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T22:00:00Z","v":200,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T23:00:00Z","v":200,"vw":1.52},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-19T23:25:00Z","v":5030,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T23:40:00Z","v":300,"vw":1.53},{"c":1.47,"h":1.52,"l":1.47,"n":10,"o":1.52,"t":"2026-10-20T08:00:00Z","v":551,"vw":1.49},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-20T08:05:00Z","v":146,"vw":1.47},{"c":1.49,"h":1.49,"l":1.49,"n":4,"o":1.49,"t":"2026-10-20T08:40:00Z","v":5036,"vw":1.49},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-20T10:25:00Z","v":804,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-20T10:50:00Z","v":160,"vw":1.52},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T11:55:00Z","v":200,"vw":1.48},{"c":1.4877,"h":1.4877,"l":1.48,"n":2,"o":1.48,"t":"2026-10-20T12:10:00Z","v":753,"vw":1.481023},{"c":1.494,"h":1.494,"l":1.494,"n":1,"o":1.494,"t":"2026-10-20T12:15:00Z","v":1200,"vw":1.494},{"c":1.5,"h":1.5,"l":1.48,"n":2,"o":1.48,"t":"2026-10-20T12:40:00Z","v":623,"vw":1.49679},{"c":1.4921,"h":1.4921,"l":1.4921,"n":2,"o":1.4921,"t":"2026-10-20T12:55:00Z","v":780,"vw":1.4921},{"c":1.53,"h":1.53,"l":1.53,"n":6,"o":1.53,"t":"2026-10-20T13:25:00Z","v":4110,"vw":1.53},{"c":1.55,"h":1.5579,"l":1.5,"n":498,"o":1.5,"t":"2026-10-20T13:30:00Z","v":109733,"vw":1.534628},{"c":1.55,"h":1.555,"l":1.55,"n":97,"o":1.55,"t":"2026-10-20T13:35:00Z","v":11890,"vw":1.550066},{"c":1.5683,"h":1.5683,"l":1.545,"n":97,"o":1.555,"t":"2026-10-20T13:40:00Z","v":19476,"vw":1.55718},{"c":1.56,"h":1.57,"l":1.56,"n":36,"o":1.565,"t":"2026-10-20T13:45:00Z","v":16042,"vw":1.563339},{"c":1.575,"h":1.58,"l":1.565,"n":70,"o":1.57,"t":"2026-10-20T13:50:00Z","v":18441,"vw":1.573339},{"c":1.5862,"h":1.5862,"l":1.57,"n":57,"o":1.57,"t":"2026-10-20T13:55:00Z","v":7908,"vw":1.582207},{"c":1.575,"h":1.585,"l":1.575,"n":92,"o":1.585,"t":"2026-10-20T14:00:00Z","v":11265,"vw":1.578676},{"c":1.59,"h":1.5996,"l":1.5721,"n":66,"o":1.5721,"t":"2026-10-20T14:05:00Z","v":23932,"vw":1.594451},{"c":1.585,"h":1.595,"l":1.585,"n":82,"o":1.59,"t":"2026-10-20T14:10:00Z","v":5474,"vw":1.592073},{"c":1.581,"h":1.59,"l":1.58,"n":60,"o":1.59,"t":"2026-10-20T14:15:00Z","v":16798,"vw":1.587039},{"c":1.585,"h":1.585,"l":1.575,"n":40,"o":1.58,"t":"2026-10-20T14:20:00Z","v":4887,"vw":1.578222},{"c":1.585,"h":1.595,"l":1.58,"n":63,"o":1.585,"t":"2026-10-20T14:25:00Z","v":9522,"vw":1.58891},{"c":1.5807,"h":1.5921,"l":1.5807,"n":68,"o":1.59,"t":"2026-10-20T14:30:00Z","v":17056,"vw":1.588692},{"c":1.5922,"h":1.6,"l":1.585,"n":45,"o":1.585,"t":"2026-10-20T14:35:00Z","v":11456,"vw":1.591338},{"c":1.595,"h":1.595,"l":1.59,"n":25,"o":1.59,"t":"2026-10-20T14:40:00Z","v":1452,"vw":1.594216},{"c":1.6,"h":1.605,"l":1.6,"n":57,"o":1.6,"t":"2026-10-20T14:45:00Z","v":26708,"vw":1.600594},{"c":1.605,"h":1.605,"l":1.59,"n":58,"o":1.595,"t":"2026-10-20T14:50:00Z","v":7297,"vw":1.598809},{"c":1.605,"h":1.61,"l":1.6002,"n":30,"o":1.605,"t":"2026-10-20T14:55:00Z","v":12728,"vw":1.608921},{"c":1.6079,"h":1.61,"l":1.598,"n":168,"o":1.61,"t":"2026-10-20T15:00:00Z","v":39439,"vw":1.603789},{"c":1.61,"h":1.61,"l":1.6,"n":32,"o":1.6,"t":"2026-10-20T15:05:00Z","v":15161,"vw":1.607974},{"c":1.59,"h":1.61,"l":1.58,"n":220,"o":1.61,"t":"2026-10-20T15:10:00Z","v":107059,"vw":1.591},{"c":1.585,"h":1.59,"l":1.58,"n":60,"o":1.5816,"t":"2026-10-20T15:15:00Z","v":35927,"vw":1.584755},{"c":1.5879,"h":1.59,"l":1.585,"n":14,"o":1.585,"t":"2026-10-20T15:20:00Z","v":10472,"vw":1.589899},{"c":1.6,"h":1.6,"l":1.585,"n":33,"o":1.59,"t":"2026-10-20T15:25:00Z","v":3281,"vw":1.591534},{"c":1.585,"h":1.6,"l":1.5821,"n":22,"o":1.595,"t":"2026-10-20T15:30:00Z","v":3742,"vw":1.588898},{"c":1.6,"h":1.6,"l":1.585,"n":34,"o":1.585,"t":"2026-10-20T15:35:00Z","v":21591,"vw":1.595179},{"c":1.5967,"h":1.6,"l":1.59,"n":14,"o":1.59,"t":"2026-10-20T15:40:00Z","v":11819,"vw":1.590865},{"c":1.6,"h":1.6,"l":1.6,"n":6,"o":1.6,"t":"2026-10-20T15:45:00Z","v":424,"vw":1.6},{"c":1.61,"h":1.61,"l":1.59,"n":96,"o":1.59,"t":"2026-10-20T15:50:00Z","v":39079,"vw":1.59807},{"c":1.6,"h":1.605,"l":1.6,"n":15,"o":1.6004,"t":"2026-10-20T15:55:00Z","v":2008,"vw":1.600468},{"c":1.595,"h":1.6084,"l":1.595,"n":31,"o":1.6062,"t":"2026-10-20T16:00:00Z","v":12378,"vw":1.601153},{"c":1.595,"h":1.595,"l":1.595,"n":2,"o":1.595,"t":"2026-10-20T16:05:00Z","v":600,"vw":1.595},{"c":1.59,"h":1.5999,"l":1.59,"n":26,"o":1.5999,"t":"2026-10-20T16:10:00Z","v":32498,"vw":1.591649},{"c":1.5852,"h":1.5852,"l":1.5852,"n":4,"o":1.5852,"t":"2026-10-20T16:15:00Z","v":126,"vw":1.5852},{"c":1.585,"h":1.59,"l":1.58,"n":47,"o":1.59,"t":"2026-10-20T16:20:00Z","v":6342,"vw":1.583446},{"c":1.595,"h":1.6,"l":1.59,"n":63,"o":1.59,"t":"2026-10-20T16:25:00Z","v":16944,"vw":1.591974},{"c":1.595,"h":1.6,"l":1.59,"n":28,"o":1.595,"t":"2026-10-20T16:30:00Z","v":16517,"vw":1.595452},{"c":1.6,"h":1.605,"l":1.595,"n":78,"o":1.595,"t":"2026-10-20T16:35:00Z","v":23851,"vw":1.599579},{"c":1.595,"h":1.595,"l":1.595,"n":15,"o":1.595,"t":"2026-10-20T16:40:00Z","v":20837,"vw":1.595},{"c":1.585,"h":1.595,"l":1.585,"n":46,"o":1.595,"t":"2026-10-20T16:45:00Z","v":13656,"vw":1.592213},{"c":1.585,"h":1.585,"l":1.575,"n":61,"o":1.5821,"t":"2026-10-20T16:50:00Z","v":17460,"vw":1.580659},{"c":1.59,"h":1.59,"l":1.585,"n":4,"o":1.585,"t":"2026-10-20T16:55:00Z","v":545,"vw":1.589077},{"c":1.585,"h":1.585,"l":1.585,"n":3,"o":1.585,"t":"2026-10-20T17:00:00Z","v":240,"vw":1.585},{"c":1.59,"h":1.59,"l":1.585,"n":10,"o":1.585,"t":"2026-10-20T17:05:00Z","v":4065,"vw":1.585125},{"c":1.59,"h":1.59,"l":1.585,"n":12,"o":1.59,"t":"2026-10-20T17:10:00Z","v":1030,"vw":1.588991},{"c":1.595,"h":1.6,"l":1.59,"n":55,"o":1.59,"t":"2026-10-20T17:15:00Z","v":20658,"vw":1.597586},{"c":1.595,"h":1.595,"l":1.595,"n":5,"o":1.595,"t":"2026-10-20T17:20:00Z","v":689,"vw":1.595},{"c":1.595,"h":1.595,"l":1.59,"n":27,"o":1.595,"t":"2026-10-20T17:25:00Z","v":20296,"vw":1.591803},{"c":1.5986,"h":1.5986,"l":1.595,"n":13,"o":1.595,"t":"2026-10-20T17:30:00Z","v":2778,"vw":1.59695},{"c":1.595,"h":1.6,"l":1.595,"n":20,"o":1.6,"t":"2026-10-20T17:35:00Z","v":2809,"vw":1.599822},{"c":1.595,"h":1.6,"l":1.595,"n":41,"o":1.595,"t":"2026-10-20T17:40:00Z","v":5242,"vw":1.599435},{"c":1.595,"h":1.6,"l":1.595,"n":36,"o":1.595,"t":"2026-10-20T17:45:00Z","v":5881,"vw":1.598036},{"c":1.605,"h":1.61,"l":1.5918,"n":49,"o":1.6,"t":"2026-10-20T17:50:00Z","v":11525,"vw":1.602081},{"c":1.595,"h":1.605,"l":1.595,"n":68,"o":1.6,"t":"2026-10-20T17:55:00Z","v":9439,"vw":1.600435},{"c":1.605,"h":1.605,"l":1.595,"n":35,"o":1.6,"t":"2026-10-20T18:00:00Z","v":9637,"vw":1.599731},{"c":1.61,"h":1.61,"l":1.6,"n":38,"o":1.605,"t":"2026-10-20T18:05:00Z","v":25046,"vw":1.604996},{"c":1.61,"h":1.61,"l":1.605,"n":26,"o":1.605,"t":"2026-10-20T18:10:00Z","v":2571,"vw":1.609108},{"c":1.61,"h":1.61,"l":1.6,"n":33,"o":1.61,"t":"2026-10-20T18:15:00Z","v":2938,"vw":1.608276},{"c":1.605,"h":1.61,"l":1.605,"n":33,"o":1.61,"t":"2026-10-20T18:20:00Z","v":4109,"vw":1.608417},{"c":1.6048,"h":1.61,"l":1.6,"n":11,"o":1.6,"t":"2026-10-20T18:25:00Z","v":1262,"vw":1.60746},{"c":1.6,"h":1.605,"l":1.6,"n":59,"o":1.605,"t":"2026-10-20T18:30:00Z","v":51459,"vw":1.604211},{"c":1.6,"h":1.605,"l":1.595,"n":41,"o":1.605,"t":"2026-10-20T18:35:00Z","v":14865,"vw":1.597717},{"c":1.6068,"h":1.61,"l":1.605,"n":12,"o":1.605,"t":"2026-10-20T18:40:00Z","v":4233,"vw":1.605998},{"c":1.61,"h":1.61,"l":1.6011,"n":18,"o":1.605,"t":"2026-10-20T18:45:00Z","v":2810,"vw":1.604134},{"c":1.61,"h":1.62,"l":1.6023,"n":106,"o":1.61,"t":"2026-10-20T18:50:00Z","v":29460,"vw":1.611708},{"c":1.62,"h":1.62,"l":1.615,"n":39,"o":1.615,"t":"2026-10-20T18:55:00Z","v":11473,"vw":1.615852},{"c":1.62,"h":1.62,"l":1.61,"n":59,"o":1.62,"t":"2026-10-20T19:00:00Z","v":7654,"vw":1.618422},{"c":1.613,"h":1.62,"l":1.61,"n":60,"o":1.62,"t":"2026-10-20T19:05:00Z","v":17569,"vw":1.615486},{"c":1.615,"h":1.62,"l":1.615,"n":18,"o":1.62,"t":"2026-10-20T19:10:00Z","v":2460,"vw":1.616111},{"c":1.615,"h":1.62,"l":1.61,"n":26,"o":1.61,"t":"2026-10-20T19:15:00Z","v":2302,"vw":1.615793},{"c":1.63,"h":1.63,"l":1.61,"n":218,"o":1.615,"t":"2026-10-20T19:20:00Z","v":58322,"vw":1.614191},{"c":1.62,"h":1.623,"l":1.62,"n":14,"o":1.62,"t":"2026-10-20T19:25:00Z","v":1935,"vw":1.620575},{"c":1.63,"h":1.63,"l":1.62,"n":77,"o":1.625,"t":"2026-10-20T19:30:00Z","v":12522,"vw":1.626436},{"c":1.63,"h":1.63,"l":1.6224,"n":67,"o":1.625,"t":"2026-10-20T19:35:00Z","v":13281,"vw":1.626736},{"c":1.63,"h":1.63,"l":1.62,"n":97,"o":1.63,"t":"2026-10-20T19:40:00Z","v":13352,"vw":1.626682},{"c":1.63,"h":1.63,"l":1.62,"n":86,"o":1.63,"t":"2026-10-20T19:45:00Z","v":8354,"vw":1.628242},{"c":1.63,"h":1.63,"l":1.625,"n":104,"o":1.6275,"t":"2026-10-20T19:50:00Z","v":11771,"vw":1.628169},{"c":1.635,"h":1.64,"l":1.625,"n":453,"o":1.63,"t":"2026-10-20T19:55:00Z","v":128430,"vw":1.633256},{"c":1.6399,"h":1.6399,"l":1.63,"n":5,"o":1.63,"t":"2026-10-20T20:00:00Z","v":86266,"vw":1.630231},{"c":1.6306,"h":1.6306,"l":1.6306,"n":1,"o":1.6306,"t":"2026-10-20T20:10:00Z","v":200,"vw":1.6306},{"c":1.6385,"h":1.6385,"l":1.6385,"n":1,"o":1.6385,"t":"2026-10-20T20:20:00Z","v":5000,"vw":1.6385},{"c":1.6301,"h":1.6315,"l":1.6301,"n":3,"o":1.6315,"t":"2026-10-20T20:30:00Z","v":26200,"vw":1.631158},{"c":1.632,"h":1.632,"l":1.632,"n":1,"o":1.632,"t":"2026-10-20T20:35:00Z","v":550,"vw":1.632},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T20:40:00Z","v":200,"vw":1.64},{"c":1.6392,"h":1.6392,"l":1.6392,"n":1,"o":1.6392,"t":"2026-10-20T20:55:00Z","v":2500,"vw":1.6392},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T21:00:00Z","v":6626,"vw":1.63},{"c":1.6395,"h":1.6395,"l":1.6395,"n":1,"o":1.6395,"t":"2026-10-20T21:25:00Z","v":590,"vw":1.6395},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T22:00:00Z","v":2400,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T22:35:00Z","v":576,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T23:00:00Z","v":590,"vw":1.63},{"c":1.6315,"h":1.6315,"l":1.6315,"n":1,"o":1.6315,"t":"2026-10-20T23:05:00Z","v":590,"vw":1.6315},{"c":1.6395,"h":1.6395,"l":1.6395,"n":2,"o":1.6395,"t":"2026-10-20T23:25:00Z","v":575,"vw":1.6395},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T23:45:00Z","v":1000,"vw":1.64},{"c":1.62,"h":1.62,"l":1.5839,"n":4,"o":1.5839,"t":"2026-10-21T08:00:00Z","v":2376,"vw":1.615106},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-21T09:50:00Z","v":133,"vw":1.62},{"c":1.605,"h":1.605,"l":1.6,"n":3,"o":1.6,"t":"2026-10-21T10:30:00Z","v":4732,"vw":1.600637},{"c":1.6018,"h":1.6018,"l":1.6018,"n":3,"o":1.6018,"t":"2026-10-21T10:45:00Z","v":858,"vw":1.6018},{"c":1.6077,"h":1.6077,"l":1.6077,"n":1,"o":1.6077,"t":"2026-10-21T11:25:00Z","v":100,"vw":1.6077},{"c":1.6103,"h":1.6103,"l":1.6103,"n":1,"o":1.6103,"t":"2026-10-21T12:25:00Z","v":575,"vw":1.6103},{"c":1.6463,"h":1.6463,"l":1.6463,"n":1,"o":1.6463,"t":"2026-10-21T12:35:00Z","v":150,"vw":1.6463},{"c":1.65,"h":1.65,"l":1.63,"n":5,"o":1.63,"t":"2026-10-21T12:50:00Z","v":577,"vw":1.644545},{"c":1.6499,"h":1.65,"l":1.6499,"n":3,"o":1.65,"t":"2026-10-21T12:55:00Z","v":794,"vw":1.649975},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T13:15:00Z","v":590,"vw":1.63},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-21T13:20:00Z","v":100,"vw":1.65},{"c":1.651,"h":1.66,"l":1.6431,"n":127,"o":1.65,"t":"2026-10-21T13:30:00Z","v":28997,"vw":1.653125},{"c":1.66,"h":1.66,"l":1.64,"n":70,"o":1.65,"t":"2026-10-21T13:35:00Z","v":12321,"vw":1.652034},{"c":1.656,"h":1.68,"l":1.655,"n":135,"o":1.655,"t":"2026-10-21T13:40:00Z","v":29615,"vw":1.665225},{"c":1.666,"h":1.67,"l":1.656,"n":108,"o":1.66,"t":"2026-10-21T13:45:00Z","v":16256,"vw":1.660461},{"c":1.65,"h":1.6699,"l":1.65,"n":89,"o":1.66,"t":"2026-10-21T13:50:00Z","v":22379,"vw":1.657353},{"c":1.64,"h":1.645,"l":1.64,"n":17,"o":1.645,"t":"2026-10-21T13:55:00Z","v":1460,"vw":1.643027},{"c":1.655,"h":1.655,"l":1.635,"n":154,"o":1.64,"t":"2026-10-21T14:00:00Z","v":41494,"vw":1.641682},{"c":1.665,"h":1.665,"l":1.655,"n":48,"o":1.655,"t":"2026-10-21T14:05:00Z","v":5881,"vw":1.65877},{"c":1.6694,"h":1.6694,"l":1.66,"n":25,"o":1.6659,"t":"2026-10-21T14:10:00Z","v":7698,"vw":1.666144},{"c":1.66,"h":1.665,"l":1.66,"n":34,"o":1.665,"t":"2026-10-21T14:15:00Z","v":3606,"vw":1.664364},{"c":1.675,"h":1.675,"l":1.66,"n":46,"o":1.665,"t":"2026-10-21T14:20:00Z","v":9162,"vw":1.667589},{"c":1.675,"h":1.685,"l":1.67,"n":114,"o":1.68,"t":"2026-10-21T14:25:00Z","v":32182,"vw":1.679651},{"c":1.665,"h":1.675,"l":1.665,"n":48,"o":1.675,"t":"2026-10-21T14:30:00Z","v":14155,"vw":1.671584},{"c":1.675,"h":1.675,"l":1.6685,"n":114,"o":1.67,"t":"2026-10-21T14:40:00Z","v":14632,"vw":1.669963},{"c":1.685,"h":1.6878,"l":1.675,"n":63,"o":1.675,"t":"2026-10-21T14:45:00Z","v":13224,"vw":1.681008},{"c":1.69,"h":1.69,"l":1.685,"n":54,"o":1.685,"t":"2026-10-21T14:50:00Z","v":9201,"vw":1.687049},{"c":1.675,"h":1.69,"l":1.67,"n":66,"o":1.69,"t":"2026-10-21T14:55:00Z","v":18371,"vw":1.681504},{"c":1.665,"h":1.675,"l":1.665,"n":30,"o":1.67,"t":"2026-10-21T15:00:00Z","v":3420,"vw":1.669266},{"c":1.665,"h":1.67,"l":1.6621,"n":16,"o":1.665,"t":"2026-10-21T15:05:00Z","v":852,"vw":1.665034},{"c":1.675,"h":1.675,"l":1.67,"n":44,"o":1.67,"t":"2026-10-21T15:10:00Z","v":8022,"vw":1.67134},{"c":1.6782,"h":1.6782,"l":1.675,"n":11,"o":1.675,"t":"2026-10-21T15:15:00Z","v":941,"vw":1.677286},{"c":1.675,"h":1.675,"l":1.671,"n":16,"o":1.671,"t":"2026-10-21T15:20:00Z","v":1923,"vw":1.674045},{"c":1.675,"h":1.68,"l":1.6707,"n":86,"o":1.675,"t":"2026-10-21T15:25:00Z","v":23246,"vw":1.679669},{"c":1.675,"h":1.675,"l":1.6722,"n":29,"o":1.675,"t":"2026-10-21T15:30:00Z","v":4334,"vw":1.674677},{"c":1.665,"h":1.675,"l":1.665,"n":39,"o":1.675,"t":"2026-10-21T15:35:00Z","v":12249,"vw":1.668007},{"c":1.67,"h":1.67,"l":1.6605,"n":26,"o":1.665,"t":"2026-10-21T15:40:00Z","v":7003,"vw":1.663134},{"c":1.6539,"h":1.665,"l":1.6539,"n":33,"o":1.665,"t":"2026-10-21T15:45:00Z","v":17699,"vw":1.660146},{"c":1.665,"h":1.665,"l":1.655,"n":38,"o":1.66,"t":"2026-10-21T15:50:00Z","v":11991,"vw":1.662473},{"c":1.67,"h":1.67,"l":1.665,"n":27,"o":1.665,"t":"2026-10-21T15:55:00Z","v":4256,"vw":1.666801},{"c":1.67,"h":1.67,"l":1.665,"n":32,"o":1.665,"t":"2026-10-21T16:00:00Z","v":1244,"vw":1.669444},{"c":1.67,"h":1.67,"l":1.665,"n":80,"o":1.67,"t":"2026-10-21T16:05:00Z","v":2672,"vw":1.667451},{"c":1.67,"h":1.67,"l":1.665,"n":69,"o":1.67,"t":"2026-10-21T16:10:00Z","v":3278,"vw":1.668268},{"c":1.67,"h":1.67,"l":1.665,"n":58,"o":1.67,"t":"2026-10-21T16:15:00Z","v":6815,"vw":1.668686},{"c":1.675,"h":1.675,"l":1.665,"n":141,"o":1.665,"t":"2026-10-21T16:20:00Z","v":61407,"vw":1.667479},{"c":1.66,"h":1.68,"l":1.655,"n":78,"o":1.68,"t":"2026-10-21T16:25:00Z","v":31085,"vw":1.660929},{"c":1.665,"h":1.67,"l":1.65,"n":137,"o":1.66,"t":"2026-10-21T16:30:00Z","v":117678,"vw":1.659139},{"c":1.68,"h":1.68,"l":1.665,"n":67,"o":1.665,"t":"2026-10-21T16:35:00Z","v":24416,"vw":1.670573},{"c":1.68,"h":1.68,"l":1.675,"n":46,"o":1.68,"t":"2026-10-21T16:40:00Z","v":6673,"vw":1.678807},{"c":1.68,"h":1.68,"l":1.675,"n":43,"o":1.68,"t":"2026-10-21T16:45:00Z","v":4976,"vw":1.679416},{"c":1.68,"h":1.68,"l":1.6724,"n":35,"o":1.68,"t":"2026-10-21T16:50:00Z","v":4795,"vw":1.679314},{"c":1.69,"h":1.69,"l":1.68,"n":44,"o":1.68,"t":"2026-10-21T16:55:00Z","v":9551,"vw":1.682458},{"c":1.69,"h":1.69,"l":1.685,"n":43,"o":1.69,"t":"2026-10-21T17:00:00Z","v":4924,"vw":1.689125},{"c":1.69,"h":1.69,"l":1.68,"n":35,"o":1.69,"t":"2026-10-21T17:05:00Z","v":10078,"vw":1.685593},{"c":1.69,"h":1.69,"l":1.6826,"n":43,"o":1.69,"t":"2026-10-21T17:10:00Z","v":5648,"vw":1.688543},{"c":1.675,"h":1.69,"l":1.675,"n":71,"o":1.685,"t":"2026-10-21T17:15:00Z","v":25988,"vw":1.680743},{"c":1.68,"h":1.68,"l":1.675,"n":29,"o":1.675,"t":"2026-10-21T17:20:00Z","v":3070,"vw":1.67879},{"c":1.68,"h":1.68,"l":1.675,"n":34,"o":1.68,"t":"2026-10-21T17:25:00Z","v":4904,"vw":1.678719},{"c":1.685,"h":1.69,"l":1.675,"n":73,"o":1.68,"t":"2026-10-21T17:30:00Z","v":20772,"vw":1.68029},{"c":1.695,"h":1.7,"l":1.685,"n":93,"o":1.69,"t":"2026-10-21T17:35:00Z","v":31911,"vw":1.692409},{"c":1.695,"h":1.695,"l":1.6933,"n":14,"o":1.6933,"t":"2026-10-21T17:40:00Z","v":6557,"vw":1.693915},{"c":1.695,"h":1.695,"l":1.69,"n":22,"o":1.695,"t":"2026-10-21T17:45:00Z","v":4306,"vw":1.69398},{"c":1.69,"h":1.695,"l":1.69,"n":13,"o":1.695,"t":"2026-10-21T17:50:00Z","v":3168,"vw":1.694634},{"c":1.7,"h":1.7,"l":1.69,"n":25,"o":1.69,"t":"2026-10-21T17:55:00Z","v":7851,"vw":1.695229},{"c":1.69,"h":1.7,"l":1.69,"n":31,"o":1.6906,"t":"2026-10-21T18:00:00Z","v":16007,"vw":1.691605},{"c":1.695,"h":1.695,"l":1.6901,"n":91,"o":1.695,"t":"2026-10-21T18:05:00Z","v":26125,"vw":1.694687},{"c":1.7,"h":1.7,"l":1.6907,"n":67,"o":1.695,"t":"2026-10-21T18:10:00Z","v":2281,"vw":1.693996},{"c":1.695,"h":1.7,"l":1.69,"n":37,"o":1.695,"t":"2026-10-21T18:15:00Z","v":1417,"vw":1.695108},{"c":1.6907,"h":1.695,"l":1.69,"n":8,"o":1.695,"t":"2026-10-21T18:20:00Z","v":3315,"vw":1.694119},{"c":1.685,"h":1.695,"l":1.6817,"n":65,"o":1.692,"t":"2026-10-21T18:25:00Z","v":43546,"vw":1.689113},{"c":1.685,"h":1.685,"l":1.6802,"n":27,"o":1.685,"t":"2026-10-21T18:30:00Z","v":3392,"vw":1.684336},{"c":1.685,"h":1.685,"l":1.685,"n":22,"o":1.685,"t":"2026-10-21T18:35:00Z","v":3295,"vw":1.685},{"c":1.685,"h":1.685,"l":1.685,"n":5,"o":1.685,"t":"2026-10-21T18:40:00Z","v":202,"vw":1.685},{"c":1.685,"h":1.685,"l":1.68,"n":82,"o":1.685,"t":"2026-10-21T18:45:00Z","v":33283,"vw":1.682922},{"c":1.675,"h":1.685,"l":1.67,"n":54,"o":1.68,"t":"2026-10-21T18:50:00Z","v":9329,"vw":1.678034},{"c":1.68,"h":1.68,"l":1.67,"n":70,"o":1.67,"t":"2026-10-21T18:55:00Z","v":9510,"vw":1.671302},{"c":1.67,"h":1.68,"l":1.66,"n":100,"o":1.675,"t":"2026-10-21T19:00:00Z","v":31690,"vw":1.671278},{"c":1.665,"h":1.68,"l":1.66,"n":130,"o":1.67,"t":"2026-10-21T19:05:00Z","v":54706,"vw":1.667872},{"c":1.665,"h":1.665,"l":1.655,"n":125,"o":1.665,"t":"2026-10-21T19:10:00Z","v":59180,"vw":1.661508},{"c":1.665,"h":1.665,"l":1.665,"n":24,"o":1.665,"t":"2026-10-21T19:15:00Z","v":2230,"vw":1.665},{"c":1.665,"h":1.665,"l":1.66,"n":13,"o":1.66,"t":"2026-10-21T19:20:00Z","v":1763,"vw":1.661429},{"c":1.67,"h":1.67,"l":1.67,"n":15,"o":1.67,"t":"2026-10-21T19:25:00Z","v":878,"vw":1.67},{"c":1.685,"h":1.695,"l":1.665,"n":207,"o":1.665,"t":"2026-10-21T19:30:00Z","v":88347,"vw":1.685538},{"c":1.675,"h":1.69,"l":1.66,"n":307,"o":1.69,"t":"2026-10-21T19:35:00Z","v":125763,"vw":1.667542},{"c":1.665,"h":1.68,"l":1.665,"n":96,"o":1.675,"t":"2026-10-21T19:40:00Z","v":26534,"vw":1.670768},{"c":1.63,"h":1.665,"l":1.63,"n":196,"o":1.665,"t":"2026-10-21T19:45:00Z","v":86187,"vw":1.642639},{"c":1.63,"h":1.635,"l":1.62,"n":270,"o":1.625,"t":"2026-10-21T19:50:00Z","v":60515,"vw":1.627678},{"c":1.64,"h":1.65,"l":1.615,"n":547,"o":1.62,"t":"2026-10-21T19:55:00Z","v":194628,"vw":1.630796},{"c":1.625,"h":1.63,"l":1.625,"n":11,"o":1.63,"t":"2026-10-21T20:00:00Z","v":127491,"vw":1.629996},{"c":1.63,"h":1.63,"l":1.63,"n":4,"o":1.63,"t":"2026-10-21T20:05:00Z","v":696,"vw":1.63},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-21T20:10:00Z","v":4063,"vw":1.64},{"c":1.6105,"h":1.6105,"l":1.6105,"n":1,"o":1.6105,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.6105},{"c":1.7931,"h":1.83,"l":1.63,"n":417,"o":1.63,"t":"2026-10-21T20:50:00Z","v":124552,"vw":1.769835},{"c":1.78,"h":1.79,"l":1.76,"n":186,"o":1.789,"t":"2026-10-21T20:55:00Z","v":63023,"vw":1.777693},{"c":1.7997,"h":1.8,"l":1.76,"n":206,"o":1.78,"t":"2026-10-21T21:00:00Z","v":93266,"vw":1.783893},{"c":1.79,"h":1.81,"l":1.79,"n":110,"o":1.8,"t":"2026-10-21T21:05:00Z","v":44355,"vw":1.796305},{"c":1.7905,"h":1.8,"l":1.7846,"n":66,"o":1.7996,"t":"2026-10-21T21:10:00Z","v":28563,"vw":1.794395},{"c":1.76,"h":1.8,"l":1.75,"n":101,"o":1.7985,"t":"2026-10-21T21:15:00Z","v":51331,"vw":1.768281},{"c":1.75,"h":1.7666,"l":1.75,"n":72,"o":1.76,"t":"2026-10-21T21:20:00Z","v":8886,"vw":1.753806},{"c":1.75,"h":1.7501,"l":1.75,"n":35,"o":1.75,"t":"2026-10-21T21:25:00Z","v":8203,"vw":1.750003},{"c":1.7415,"h":1.7597,"l":1.74,"n":29,"o":1.7597,"t":"2026-10-21T21:30:00Z","v":7556,"vw":1.745347},{"c":1.7415,"h":1.75,"l":1.74,"n":12,"o":1.75,"t":"2026-10-21T21:35:00Z","v":1796,"vw":1.747474},{"c":1.75,"h":1.7797,"l":1.75,"n":23,"o":1.75,"t":"2026-10-21T21:40:00Z","v":4187,"vw":1.754194},{"c":1.73,"h":1.7422,"l":1.73,"n":44,"o":1.74,"t":"2026-10-21T21:45:00Z","v":8438,"vw":1.738462},{"c":1.73,"h":1.7385,"l":1.73,"n":24,"o":1.73,"t":"2026-10-21T21:50:00Z","v":1863,"vw":1.731764},{"c":1.74,"h":1.74,"l":1.73,"n":24,"o":1.73,"t":"2026-10-21T21:55:00Z","v":11502,"vw":1.731687},{"c":1.73,"h":1.7394,"l":1.73,"n":28,"o":1.73,"t":"2026-10-21T22:00:00Z","v":3068,"vw":1.730437},{"c":1.73,"h":1.7322,"l":1.73,"n":14,"o":1.73,"t":"2026-10-21T22:05:00Z","v":1794,"vw":1.73089},{"c":1.73,"h":1.735,"l":1.73,"n":48,"o":1.73,"t":"2026-10-21T22:10:00Z","v":8326,"vw":1.730589},{"c":1.7205,"h":1.7231,"l":1.72,"n":14,"o":1.7231,"t":"2026-10-21T22:15:00Z","v":1484,"vw":1.720539},{"c":1.7201,"h":1.721,"l":1.72,"n":49,"o":1.72,"t":"2026-10-21T22:20:00Z","v":16864,"vw":1.72021},{"c":1.72,"h":1.73,"l":1.72,"n":5,"o":1.73,"t":"2026-10-21T22:25:00Z","v":356,"vw":1.726078},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-10-21T22:30:00Z","v":259,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-10-21T22:35:00Z","v":1306,"vw":1.72},{"c":1.7003,"h":1.71,"l":1.7,"n":9,"o":1.71,"t":"2026-10-21T22:40:00Z","v":2676,"vw":1.705691},{"c":1.72,"h":1.72,"l":1.7003,"n":7,"o":1.71,"t":"2026-10-21T22:45:00Z","v":4196,"vw":1.718581},{"c":1.72,"h":1.72,"l":1.71,"n":10,"o":1.71,"t":"2026-10-21T22:55:00Z","v":1300,"vw":1.710962},{"c":1.72,"h":1.72,"l":1.72,"n":6,"o":1.72,"t":"2026-10-21T23:00:00Z","v":18119,"vw":1.72},{"c":1.7003,"h":1.71,"l":1.7003,"n":5,"o":1.71,"t":"2026-10-21T23:10:00Z","v":406,"vw":1.706685},{"c":1.7196,"h":1.7196,"l":1.7196,"n":1,"o":1.7196,"t":"2026-10-21T23:15:00Z","v":130,"vw":1.7196},{"c":1.7169,"h":1.7169,"l":1.7169,"n":3,"o":1.7169,"t":"2026-10-21T23:20:00Z","v":400,"vw":1.7169},{"c":1.7193,"h":1.7193,"l":1.7193,"n":1,"o":1.7193,"t":"2026-10-21T23:25:00Z","v":105,"vw":1.7193},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-21T23:30:00Z","v":2676,"vw":1.71},{"c":1.7107,"h":1.73,"l":1.7107,"n":10,"o":1.72,"t":"2026-10-21T23:35:00Z","v":12050,"vw":1.729039},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-21T23:40:00Z","v":154,"vw":1.72},{"c":1.712,"h":1.712,"l":1.712,"n":1,"o":1.712,"t":"2026-10-21T23:50:00Z","v":100,"vw":1.712},{"c":1.72,"h":1.72,"l":1.7185,"n":16,"o":1.7185,"t":"2026-10-21T23:55:00Z","v":753,"vw":1.719233},{"c":1.7,"h":1.7,"l":1.67,"n":15,"o":1.68,"t":"2026-10-22T08:00:00Z","v":20349,"vw":1.684095},{"c":1.67,"h":1.69,"l":1.67,"n":6,"o":1.69,"t":"2026-10-22T08:05:00Z","v":1515,"vw":1.672665},{"c":1.701,"h":1.701,"l":1.701,"n":1,"o":1.701,"t":"2026-10-22T08:15:00Z","v":150,"vw":1.701},{"c":1.7,"h":1.71,"l":1.7,"n":2,"o":1.71,"t":"2026-10-22T08:25:00Z","v":205,"vw":1.704878},{"c":1.6974,"h":1.6974,"l":1.6974,"n":1,"o":1.6974,"t":"2026-10-22T09:25:00Z","v":300,"vw":1.6974},{"c":1.6703,"h":1.685,"l":1.6703,"n":4,"o":1.685,"t":"2026-10-22T09:45:00Z","v":1000,"vw":1.67765},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-22T09:50:00Z","v":123,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-22T09:55:00Z","v":103,"vw":1.68},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-22T10:00:00Z","v":100,"vw":1.7},{"c":1.6993,"h":1.6993,"l":1.6993,"n":1,"o":1.6993,"t":"2026-10-22T10:10:00Z","v":100,"vw":1.6993},{"c":1.7,"h":1.7,"l":1.68,"n":3,"o":1.68,"t":"2026-10-22T10:25:00Z","v":1655,"vw":1.68125},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-22T10:40:00Z","v":122,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-22T10:50:00Z","v":170,"vw":1.69},{"c":1.69,"h":1.7,"l":1.68,"n":7,"o":1.7,"t":"2026-10-22T10:55:00Z","v":3517,"vw":1.684191},{"c":1.7003,"h":1.7085,"l":1.7,"n":9,"o":1.7085,"t":"2026-10-22T11:00:00Z","v":1685,"vw":1.70125},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-22T11:05:00Z","v":153,"vw":1.7},{"c":1.705,"h":1.705,"l":1.705,"n":1,"o":1.705,"t":"2026-10-22T11:10:00Z","v":100,"vw":1.705},{"c":1.705,"h":1.705,"l":1.705,"n":1,"o":1.705,"t":"2026-10-22T11:15:00Z","v":150,"vw":1.705},{"c":1.71,"h":1.71,"l":1.705,"n":8,"o":1.71,"t":"2026-10-22T11:25:00Z","v":4721,"vw":1.709106},{"c":1.7157,"h":1.7157,"l":1.7157,"n":1,"o":1.7157,"t":"2026-10-22T11:30:00Z","v":1000,"vw":1.7157},{"c":1.715,"h":1.72,"l":1.715,"n":4,"o":1.72,"t":"2026-10-22T11:35:00Z","v":1500,"vw":1.717333},{"c":1.7,"h":1.72,"l":1.7,"n":19,"o":1.7,"t":"2026-10-22T11:40:00Z","v":3300,"vw":1.702507},{"c":1.7046,"h":1.7046,"l":1.7046,"n":1,"o":1.7046,"t":"2026-10-22T11:50:00Z","v":1000,"vw":1.7046},{"c":1.72,"h":1.73,"l":1.72,"n":2,"o":1.73,"t":"2026-10-22T12:00:00Z","v":700,"vw":1.728571},{"c":1.708,"h":1.72,"l":1.708,"n":9,"o":1.72,"t":"2026-10-22T12:05:00Z","v":53728,"vw":1.719305},{"c":1.71,"h":1.71,"l":1.71,"n":6,"o":1.71,"t":"2026-10-22T12:20:00Z","v":700,"vw":1.71},{"c":1.72,"h":1.7295,"l":1.7,"n":11,"o":1.7,"t":"2026-10-22T12:25:00Z","v":9521,"vw":1.72358},{"c":1.7297,"h":1.7297,"l":1.72,"n":4,"o":1.72,"t":"2026-10-22T12:30:00Z","v":552,"vw":1.726033},{"c":1.7273,"h":1.7273,"l":1.72,"n":3,"o":1.72,"t":"2026-10-22T12:35:00Z","v":302,"vw":1.722433},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-22T12:40:00Z","v":601,"vw":1.71},{"c":1.71,"h":1.7299,"l":1.71,"n":2,"o":1.7299,"t":"2026-10-22T12:55:00Z","v":2100,"vw":1.728952},{"c":1.7006,"h":1.72,"l":1.7006,"n":9,"o":1.71,"t":"2026-10-22T13:00:00Z","v":601,"vw":1.710199},{"c":1.7003,"h":1.7003,"l":1.7003,"n":1,"o":1.7003,"t":"2026-10-22T13:15:00Z","v":631,"vw":1.7003},{"c":1.74,"h":1.74,"l":1.7171,"n":22,"o":1.7171,"t":"2026-10-22T13:25:00Z","v":6133,"vw":1.732418},{"c":1.6969,"h":1.7443,"l":1.64,"n":212,"o":1.74,"t":"2026-10-22T13:30:00Z","v":118690,"vw":1.686312},{"c":1.71,"h":1.73,"l":1.6824,"n":153,"o":1.6824,"t":"2026-10-22T13:35:00Z","v":40099,"vw":1.715804},{"c":1.705,"h":1.705,"l":1.6901,"n":143,"o":1.7,"t":"2026-10-22T13:40:00Z","v":31136,"vw":1.698663},{"c":1.69,"h":1.705,"l":1.68,"n":108,"o":1.705,"t":"2026-10-22T13:45:00Z","v":36068,"vw":1.695261},{"c":1.705,"h":1.705,"l":1.695,"n":69,"o":1.695,"t":"2026-10-22T13:50:00Z","v":12324,"vw":1.699462},{"c":1.715,"h":1.73,"l":1.705,"n":169,"o":1.705,"t":"2026-10-22T13:55:00Z","v":43260,"vw":1.724072},{"c":1.7163,"h":1.725,"l":1.7131,"n":53,"o":1.715,"t":"2026-10-22T14:00:00Z","v":13119,"vw":1.718714},{"c":1.705,"h":1.715,"l":1.7,"n":79,"o":1.7101,"t":"2026-10-22T14:05:00Z","v":20790,"vw":1.705057},{"c":1.7,"h":1.71,"l":1.7,"n":82,"o":1.705,"t":"2026-10-22T14:10:00Z","v":9530,"vw":1.702476},{"c":1.7,"h":1.7,"l":1.685,"n":88,"o":1.7,"t":"2026-10-22T14:15:00Z","v":14550,"vw":1.691755},{"c":1.695,"h":1.7,"l":1.69,"n":36,"o":1.69,"t":"2026-10-22T14:20:00Z","v":5951,"vw":1.695963},{"c":1.695,"h":1.695,"l":1.685,"n":87,"o":1.695,"t":"2026-10-22T14:25:00Z","v":30872,"vw":1.69031},{"c":1.69,"h":1.69,"l":1.69,"n":14,"o":1.69,"t":"2026-10-22T14:30:00Z","v":4336,"vw":1.69},{"c":1.71,"h":1.71,"l":1.691,"n":64,"o":1.6921,"t":"2026-10-22T14:35:00Z","v":11469,"vw":1.698798},{"c":1.71,"h":1.715,"l":1.7,"n":111,"o":1.71,"t":"2026-10-22T14:40:00Z","v":15111,"vw":1.708842},{"c":1.705,"h":1.71,"l":1.705,"n":71,"o":1.71,"t":"2026-10-22T14:45:00Z","v":6222,"vw":1.708033},{"c":1.71,"h":1.72,"l":1.7,"n":44,"o":1.7,"t":"2026-10-22T14:50:00Z","v":12957,"vw":1.703488},{"c":1.7078,"h":1.72,"l":1.705,"n":126,"o":1.72,"t":"2026-10-22T14:55:00Z","v":75279,"vw":1.712271},{"c":1.7023,"h":1.71,"l":1.701,"n":13,"o":1.701,"t":"2026-10-22T15:00:00Z","v":1932,"vw":1.702949},{"c":1.7,"h":1.715,"l":1.7,"n":67,"o":1.705,"t":"2026-10-22T15:05:00Z","v":10759,"vw":1.709359},{"c":1.705,"h":1.705,"l":1.7,"n":28,"o":1.7,"t":"2026-10-22T15:10:00Z","v":8617,"vw":1.704151},{"c":1.71,"h":1.71,"l":1.7001,"n":19,"o":1.7015,"t":"2026-10-22T15:15:00Z","v":6625,"vw":1.706174},{"c":1.725,"h":1.73,"l":1.715,"n":38,"o":1.715,"t":"2026-10-22T15:20:00Z","v":16019,"vw":1.723752},{"c":1.725,"h":1.73,"l":1.715,"n":150,"o":1.725,"t":"2026-10-22T15:25:00Z","v":37621,"vw":1.720984},{"c":1.725,"h":1.73,"l":1.7222,"n":35,"o":1.73,"t":"2026-10-22T15:30:00Z","v":5561,"vw":1.72551},{"c":1.711,"h":1.725,"l":1.71,"n":126,"o":1.72,"t":"2026-10-22T15:35:00Z","v":12574,"vw":1.718119},{"c":1.71,"h":1.715,"l":1.71,"n":23,"o":1.715,"t":"2026-10-22T15:40:00Z","v":2848,"vw":1.714015},{"c":1.715,"h":1.72,"l":1.71,"n":65,"o":1.71,"t":"2026-10-22T15:45:00Z","v":12479,"vw":1.717676},{"c":1.725,"h":1.725,"l":1.71,"n":81,"o":1.72,"t":"2026-10-22T15:50:00Z","v":21841,"vw":1.716327},{"c":1.7385,"h":1.745,"l":1.73,"n":97,"o":1.73,"t":"2026-10-22T15:55:00Z","v":69558,"vw":1.739438},{"c":1.735,"h":1.75,"l":1.735,"n":40,"o":1.735,"t":"2026-10-22T16:00:00Z","v":11232,"vw":1.742262},{"c":1.735,"h":1.735,"l":1.73,"n":15,"o":1.7322,"t":"2026-10-22T16:05:00Z","v":3569,"vw":1.734432},{"c":1.74,"h":1.74,"l":1.73,"n":51,"o":1.735,"t":"2026-10-22T16:10:00Z","v":24193,"vw":1.735},{"c":1.74,"h":1.75,"l":1.7322,"n":54,"o":1.7389,"t":"2026-10-22T16:15:00Z","v":60373,"vw":1.7413},{"c":1.735,"h":1.745,"l":1.735,"n":89,"o":1.7401,"t":"2026-10-22T16:20:00Z","v":12213,"vw":1.739618},{"c":1.745,"h":1.745,"l":1.7306,"n":22,"o":1.735,"t":"2026-10-22T16:25:00Z","v":10959,"vw":1.737511},{"c":1.725,"h":1.745,"l":1.725,"n":64,"o":1.745,"t":"2026-10-22T16:30:00Z","v":9956,"vw":1.733945},{"c":1.725,"h":1.73,"l":1.7223,"n":64,"o":1.725,"t":"2026-10-22T16:35:00Z","v":16647,"vw":1.729225},{"c":1.72,"h":1.725,"l":1.72,"n":35,"o":1.725,"t":"2026-10-22T16:40:00Z","v":6623,"vw":1.722278},{"c":1.7102,"h":1.72,"l":1.7102,"n":32,"o":1.72,"t":"2026-10-22T16:45:00Z","v":5414,"vw":1.716544},{"c":1.725,"h":1.73,"l":1.7101,"n":62,"o":1.715,"t":"2026-10-22T16:50:00Z","v":17452,"vw":1.724074},{"c":1.72,"h":1.73,"l":1.72,"n":22,"o":1.7299,"t":"2026-10-22T16:55:00Z","v":8532,"vw":1.726701},{"c":1.725,"h":1.73,"l":1.72,"n":138,"o":1.725,"t":"2026-10-22T17:00:00Z","v":33044,"vw":1.722894},{"c":1.71,"h":1.72,"l":1.71,"n":322,"o":1.72,"t":"2026-10-22T17:05:00Z","v":69832,"vw":1.714178},{"c":1.72,"h":1.725,"l":1.71,"n":51,"o":1.71,"t":"2026-10-22T17:10:00Z","v":12208,"vw":1.717536},{"c":1.725,"h":1.725,"l":1.72,"n":20,"o":1.725,"t":"2026-10-22T17:15:00Z","v":1704,"vw":1.723821},{"c":1.72,"h":1.725,"l":1.72,"n":30,"o":1.72,"t":"2026-10-22T17:20:00Z","v":8464,"vw":1.724362},{"c":1.7278,"h":1.7278,"l":1.72,"n":24,"o":1.72,"t":"2026-10-22T17:25:00Z","v":2760,"vw":1.72293},{"c":1.77,"h":1.775,"l":1.725,"n":178,"o":1.725,"t":"2026-10-22T17:30:00Z","v":55469,"vw":1.742782},{"c":1.8199,"h":1.8199,"l":1.77,"n":276,"o":1.7786,"t":"2026-10-22T17:35:00Z","v":235513,"vw":1.791963},{"c":1.805,"h":1.8178,"l":1.795,"n":365,"o":1.8178,"t":"2026-10-22T17:40:00Z","v":99965,"vw":1.805889},{"c":1.7998,"h":1.815,"l":1.7921,"n":162,"o":1.805,"t":"2026-10-22T17:45:00Z","v":69678,"vw":1.803339},{"c":1.79,"h":1.8,"l":1.7801,"n":299,"o":1.7913,"t":"2026-10-22T17:50:00Z","v":90335,"vw":1.792293},{"c":1.79,"h":1.7999,"l":1.785,"n":137,"o":1.795,"t":"2026-10-22T17:55:00Z","v":33827,"vw":1.792728},{"c":1.785,"h":1.795,"l":1.785,"n":88,"o":1.79,"t":"2026-10-22T18:00:00Z","v":21252,"vw":1.791068},{"c":1.785,"h":1.795,"l":1.785,"n":101,"o":1.79,"t":"2026-10-22T18:05:00Z","v":38946,"vw":1.791458},{"c":1.785,"h":1.79,"l":1.7801,"n":44,"o":1.79,"t":"2026-10-22T18:10:00Z","v":21454,"vw":1.786937},{"c":1.785,"h":1.79,"l":1.78,"n":40,"o":1.79,"t":"2026-10-22T18:15:00Z","v":6148,"vw":1.787428},{"c":1.805,"h":1.81,"l":1.785,"n":238,"o":1.785,"t":"2026-10-22T18:20:00Z","v":53398,"vw":1.800775},{"c":1.7901,"h":1.81,"l":1.7901,"n":119,"o":1.805,"t":"2026-10-22T18:25:00Z","v":33505,"vw":1.80192},{"c":1.805,"h":1.81,"l":1.795,"n":91,"o":1.795,"t":"2026-10-22T18:30:00Z","v":19364,"vw":1.802389},{"c":1.81,"h":1.81,"l":1.8001,"n":111,"o":1.805,"t":"2026-10-22T18:35:00Z","v":30594,"vw":1.808504},{"c":1.81,"h":1.81,"l":1.801,"n":167,"o":1.805,"t":"2026-10-22T18:40:00Z","v":26398,"vw":1.807581},{"c":1.805,"h":1.81,"l":1.8,"n":195,"o":1.81,"t":"2026-10-22T18:45:00Z","v":29870,"vw":1.807646},{"c":1.8117,"h":1.8117,"l":1.8,"n":175,"o":1.8099,"t":"2026-10-22T18:50:00Z","v":38225,"vw":1.809202},{"c":1.805,"h":1.815,"l":1.805,"n":201,"o":1.8121,"t":"2026-10-22T18:55:00Z","v":55414,"vw":1.810516},{"c":1.815,"h":1.815,"l":1.805,"n":49,"o":1.805,"t":"2026-10-22T19:00:00Z","v":22558,"vw":1.80561},{"c":1.815,"h":1.82,"l":1.811,"n":206,"o":1.815,"t":"2026-10-22T19:05:00Z","v":40985,"vw":1.818429},{"c":1.815,"h":1.83,"l":1.815,"n":192,"o":1.82,"t":"2026-10-22T19:10:00Z","v":67198,"vw":1.821883},{"c":1.825,"h":1.825,"l":1.815,"n":93,"o":1.815,"t":"2026-10-22T19:15:00Z","v":28713,"vw":1.818381},{"c":1.83,"h":1.83,"l":1.82,"n":173,"o":1.825,"t":"2026-10-22T19:20:00Z","v":55314,"vw":1.828424},{"c":1.825,"h":1.835,"l":1.82,"n":128,"o":1.83,"t":"2026-10-22T19:25:00Z","v":35318,"vw":1.829304},{"c":1.825,"h":1.835,"l":1.82,"n":187,"o":1.825,"t":"2026-10-22T19:30:00Z","v":49682,"vw":1.828992},{"c":1.825,"h":1.83,"l":1.82,"n":58,"o":1.825,"t":"2026-10-22T19:35:00Z","v":21941,"vw":1.827896},{"c":1.825,"h":1.8358,"l":1.8201,"n":169,"o":1.825,"t":"2026-10-22T19:40:00Z","v":71214,"vw":1.829593},{"c":1.82,"h":1.83,"l":1.8122,"n":211,"o":1.83,"t":"2026-10-22T19:45:00Z","v":75764,"vw":1.819858},{"c":1.795,"h":1.82,"l":1.79,"n":437,"o":1.82,"t":"2026-10-22T19:50:00Z","v":105189,"vw":1.80561},{"c":1.76,"h":1.8,"l":1.75,"n":1308,"o":1.795,"t":"2026-10-22T19:55:00Z","v":420005,"vw":1.771052},{"c":1.76,"h":1.76,"l":1.76,"n":11,"o":1.76,"t":"2026-10-22T20:00:00Z","v":181397,"vw":1.76},{"c":1.79,"h":1.79,"l":1.77,"n":4,"o":1.77,"t":"2026-10-22T20:05:00Z","v":1221,"vw":1.774832},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-22T20:10:00Z","v":100,"vw":1.8},{"c":1.79,"h":1.8069,"l":1.79,"n":4,"o":1.8069,"t":"2026-10-22T20:20:00Z","v":5952,"vw":1.793007},{"c":1.79,"h":1.79,"l":1.79,"n":4,"o":1.79,"t":"2026-10-22T20:30:00Z","v":1205,"vw":1.79},{"c":1.7901,"h":1.8084,"l":1.79,"n":5,"o":1.8084,"t":"2026-10-22T20:35:00Z","v":1255,"vw":1.791582},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-22T20:40:00Z","v":201,"vw":1.79},{"c":1.8023,"h":1.8023,"l":1.8023,"n":1,"o":1.8023,"t":"2026-10-22T21:35:00Z","v":5000,"vw":1.8023},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-22T22:25:00Z","v":800,"vw":1.8},{"c":1.7808,"h":1.7808,"l":1.7808,"n":1,"o":1.7808,"t":"2026-10-22T23:20:00Z","v":100,"vw":1.7808},{"c":1.7984,"h":1.7984,"l":1.7984,"n":1,"o":1.7984,"t":"2026-10-22T23:40:00Z","v":500,"vw":1.7984},{"c":1.7831,"h":1.7831,"l":1.7831,"n":2,"o":1.7831,"t":"2026-10-22T23:50:00Z","v":1607,"vw":1.7831},{"c":1.7986,"h":1.7986,"l":1.7986,"n":1,"o":1.7986,"t":"2026-10-22T23:55:00Z","v":100,"vw":1.7986}],"history":[{"c":4.05,"h":4.18,"l":3.9,"n":353,"o":3.95,"t":"2024-10-21T04:00:00Z","v":49547,"vw":4.051002},{"c":4.36,"h":4.5,"l":4.04,"n":553,"o":4.04,"t":"2024-10-22T04:00:00Z","v":125421,"vw":4.377859},{"c":4.32,"h":4.41,"l":4.22,"n":335,"o":4.4,"t":"2024-10-23T04:00:00Z","v":51165,"vw":4.322952},{"c":4.78,"h":5.23,"l":4.37,"n":2298,"o":4.44,"t":"2024-10-24T04:00:00Z","v":428708,"vw":4.848085},{"c":4.75,"h":5.6,"l":4.75,"n":2094,"o":5.03,"t":"2024-10-25T04:00:00Z","v":330526,"vw":5.108713},{"c":4.87,"h":5.17,"l":4.76,"n":684,"o":4.76,"t":"2024-10-28T04:00:00Z","v":94882,"vw":4.918712},{"c":4.59,"h":5,"l":4.3,"n":616,"o":4.92,"t":"2024-10-29T04:00:00Z","v":76176,"vw":4.588253},{"c":4.3,"h":4.63,"l":4.3,"n":307,"o":4.52,"t":"2024-10-30T04:00:00Z","v":61722,"vw":4.478796},{"c":4.39,"h":4.47,"l":4.3202,"n":229,"o":4.4,"t":"2024-10-31T04:00:00Z","v":29078,"vw":4.379352},{"c":4.485,"h":4.53,"l":4.34,"n":227,"o":4.385,"t":"2024-11-01T04:00:00Z","v":18868,"vw":4.429829},{"c":4.47,"h":4.68,"l":4.4579,"n":574,"o":4.53,"t":"2024-11-04T05:00:00Z","v":49762,"vw":4.540682},{"c":4.56,"h":4.666,"l":4.4542,"n":201,"o":4.4542,"t":"2024-11-05T05:00:00Z","v":15001,"vw":4.520766},{"c":4.61,"h":4.69,"l":4.48,"n":356,"o":4.56,"t":"2024-11-06T05:00:00Z","v":44091,"vw":4.601734},{"c":4.81,"h":4.82,"l":4.635,"n":300,"o":4.65,"t":"2024-11-07T05:00:00Z","v":43330,"vw":4.752813},{"c":4.74,"h":4.82,"l":4.66,"n":184,"o":4.82,"t":"2024-11-08T05:00:00Z","v":17105,"vw":4.712003},{"c":4.9974,"h":5.09,"l":4.681,"n":329,"o":4.78,"t":"2024-11-11T05:00:00Z","v":57307,"vw":4.913208},{"c":4.9,"h":4.99,"l":4.805,"n":346,"o":4.99,"t":"2024-11-12T05:00:00Z","v":53065,"vw":4.908514},{"c":4.75,"h":4.99,"l":4.5,"n":1119,"o":4.99,"t":"2024-11-13T05:00:00Z","v":232496,"vw":4.715281},{"c":4.94,"h":5,"l":4.76,"n":500,"o":4.85,"t":"2024-11-14T05:00:00Z","v":110145,"vw":4.926566},{"c":4.87,"h":5,"l":4.86,"n":435,"o":5,"t":"2024-11-15T05:00:00Z","v":44852,"vw":4.949276},{"c":4.83,"h":5,"l":4.81,"n":328,"o":4.86,"t":"2024-11-18T05:00:00Z","v":24224,"vw":4.890128},{"c":4.86,"h":4.99,"l":4.8,"n":338,"o":4.83,"t":"2024-11-19T05:00:00Z","v":37852,"vw":4.894605},{"c":4.77,"h":4.9799,"l":4.77,"n":174,"o":4.86,"t":"2024-11-20T05:00:00Z","v":15153,"vw":4.903518},{"c":4.85,"h":4.9595,"l":4.6546,"n":311,"o":4.79,"t":"2024-11-21T05:00:00Z","v":36480,"vw":4.807739},{"c":4.92,"h":4.93,"l":4.68,"n":444,"o":4.88,"t":"2024-11-22T05:00:00Z","v":56019,"vw":4.807867},{"c":5.06,"h":5.1,"l":4.93,"n":693,"o":4.94,"t":"2024-11-25T05:00:00Z","v":93290,"vw":5.052967},{"c":5.17,"h":5.25,"l":5.02,"n":314,"o":5.06,"t":"2024-11-26T05:00:00Z","v":31337,"vw":5.129665},{"c":5.33,"h":5.34,"l":5.17,"n":560,"o":5.25,"t":"2024-11-27T05:00:00Z","v":104165,"vw":5.276311},{"c":5.36,"h":5.36,"l":5.16,"n":520,"o":5.25,"t":"2024-11-29T05:00:00Z","v":116485,"vw":5.310274},{"c":5.72,"h":5.72,"l":5.28,"n":719,"o":5.38,"t":"2024-12-02T05:00:00Z","v":103334,"vw":5.497471},{"c":6.04,"h":6.32,"l":5.7,"n":926,"o":5.7,"t":"2024-12-03T05:00:00Z","v":128282,"vw":6.119434},{"c":6.3,"h":7.2,"l":6.03,"n":1542,"o":6.04,"t":"2024-12-04T05:00:00Z","v":212056,"vw":6.572089},{"c":5.89,"h":6.6,"l":5.7,"n":917,"o":6.29,"t":"2024-12-05T05:00:00Z","v":134451,"vw":6.091092},{"c":6,"h":6.0859,"l":5.7593,"n":483,"o":6,"t":"2024-12-06T05:00:00Z","v":66982,"vw":5.937933},{"c":5.645,"h":6.23,"l":5.52,"n":560,"o":6.23,"t":"2024-12-09T05:00:00Z","v":52647,"vw":5.7758},{"c":5.94,"h":6.0311,"l":5.51,"n":630,"o":5.51,"t":"2024-12-10T05:00:00Z","v":58279,"vw":5.822864},{"c":6.01,"h":6.2,"l":5.8801,"n":375,"o":6.0547,"t":"2024-12-11T05:00:00Z","v":33200,"vw":6.05742},{"c":5.88,"h":6.1128,"l":5.78,"n":282,"o":5.95,"t":"2024-12-12T05:00:00Z","v":32640,"vw":5.989255},{"c":5.88,"h":5.91,"l":5.7,"n":193,"o":5.91,"t":"2024-12-13T05:00:00Z","v":9469,"vw":5.808688},{"c":5.84,"h":5.9595,"l":5.76,"n":253,"o":5.81,"t":"2024-12-16T05:00:00Z","v":22308,"vw":5.83197},{"c":5.81,"h":6.01,"l":5.5982,"n":172,"o":5.77,"t":"2024-12-17T05:00:00Z","v":11689,"vw":5.751758},{"c":5.52,"h":5.8,"l":5.5,"n":446,"o":5.7,"t":"2024-12-18T05:00:00Z","v":58904,"vw":5.603103},{"c":5.56,"h":5.58,"l":5.42,"n":176,"o":5.5,"t":"2024-12-19T05:00:00Z","v":11578,"vw":5.475725},{"c":5.61,"h":5.7813,"l":5.39,"n":166,"o":5.47,"t":"2024-12-20T05:00:00Z","v":21110,"vw":5.527991},{"c":5.49,"h":5.67,"l":5.47,"n":101,"o":5.67,"t":"2024-12-23T05:00:00Z","v":4419,"vw":5.577794},{"c":5.65,"h":5.66,"l":5.4407,"n":95,"o":5.66,"t":"2024-12-24T05:00:00Z","v":2897,"vw":5.583749},{"c":5.73,"h":5.73,"l":5.5391,"n":155,"o":5.65,"t":"2024-12-26T05:00:00Z","v":16265,"vw":5.62814},{"c":6.3,"h":6.4,"l":5.5536,"n":627,"o":5.73,"t":"2024-12-27T05:00:00Z","v":92839,"vw":6.094962},{"c":6.55,"h":7.0045,"l":6.34,"n":1423,"o":6.58,"t":"2024-12-30T05:00:00Z","v":206156,"vw":6.623657},{"c":6.19,"h":6.53,"l":6.15,"n":282,"o":6.41,"t":"2024-12-31T05:00:00Z","v":26423,"vw":6.339308},{"c":6.55,"h":6.55,"l":6.29,"n":245,"o":6.29,"t":"2025-01-02T05:00:00Z","v":14106,"vw":6.443106},{"c":6.22,"h":6.665,"l":6.18,"n":358,"o":6.65,"t":"2025-01-03T05:00:00Z","v":44727,"vw":6.326401},{"c":6.28,"h":6.59,"l":6.18,"n":312,"o":6.18,"t":"2025-01-06T05:00:00Z","v":31318,"vw":6.293521},{"c":6.41,"h":6.4844,"l":6.1265,"n":329,"o":6.38,"t":"2025-01-07T05:00:00Z","v":39510,"vw":6.275711},{"c":6.48,"h":6.57,"l":6.12,"n":371,"o":6.132,"t":"2025-01-08T05:00:00Z","v":38226,"vw":6.334491},{"c":6.24,"h":6.53,"l":6.1642,"n":148,"o":6.53,"t":"2025-01-10T05:00:00Z","v":19004,"vw":6.315738},{"c":6.16,"h":6.34,"l":5.92,"n":248,"o":6.34,"t":"2025-01-13T05:00:00Z","v":19396,"vw":6.063493},{"c":6.43,"h":6.5,"l":6.1386,"n":7229,"o":6.5,"t":"2025-01-14T05:00:00Z","v":82705,"vw":6.393108},{"c":6.48,"h":6.49,"l":6.22,"n":836,"o":6.43,"t":"2025-01-15T05:00:00Z","v":12942,"vw":6.401311},{"c":6.405,"h":6.65,"l":6.22,"n":483,"o":6.295,"t":"2025-01-16T05:00:00Z","v":15729,"vw":6.442504},{"c":6.3696,"h":6.4799,"l":6.2,"n":297,"o":6.3,"t":"2025-01-17T05:00:00Z","v":15466,"vw":6.315119},{"c":6.45,"h":6.7253,"l":6.3001,"n":642,"o":6.37,"t":"2025-01-21T05:00:00Z","v":15080,"vw":6.423031},{"c":6.5,"h":6.5901,"l":6.46,"n":159,"o":6.5,"t":"2025-01-22T05:00:00Z","v":9807,"vw":6.527506},{"c":6.52,"h":6.6784,"l":6.52,"n":174,"o":6.57,"t":"2025-01-23T05:00:00Z","v":14608,"vw":6.599825},{"c":6.54,"h":6.6346,"l":6.52,"n":128,"o":6.575,"t":"2025-01-24T05:00:00Z","v":5908,"vw":6.591625},{"c":6.38,"h":6.6019,"l":6.17,"n":408,"o":6.59,"t":"2025-01-27T05:00:00Z","v":32215,"vw":6.344149},{"c":6.21,"h":6.455,"l":6.07,"n":214,"o":6.3034,"t":"2025-01-28T05:00:00Z","v":14356,"vw":6.271071},{"c":6.1,"h":6.2,"l":6.02,"n":113,"o":6.2,"t":"2025-01-29T05:00:00Z","v":6531,"vw":6.093718},{"c":6,"h":6.243,"l":5.91,"n":148,"o":6.06,"t":"2025-01-30T05:00:00Z","v":8678,"vw":6.049201},{"c":6,"h":6.28,"l":5.89,"n":9424,"o":5.93,"t":"2025-01-31T05:00:00Z","v":122924,"vw":6.080345},{"c":5.95,"h":6.3988,"l":5.85,"n":296,"o":5.85,"t":"2025-02-03T05:00:00Z","v":19731,"vw":5.988449},{"c":5.995,"h":6.13,"l":5.89,"n":116,"o":6.1,"t":"2025-02-04T05:00:00Z","v":8389,"vw":6.01192},{"c":6.65,"h":6.9735,"l":6.4068,"n":712,"o":6.45,"t":"2025-02-05T05:00:00Z","v":108000,"vw":6.682627},{"c":7.07,"h":7.0992,"l":6.7,"n":1016,"o":6.7,"t":"2025-02-06T05:00:00Z","v":248000,"vw":6.927946},{"c":7.23,"h":7.33,"l":7.07,"n":495,"o":7.07,"t":"2025-02-07T05:00:00Z","v":139093,"vw":7.230754},{"c":7.76,"h":7.89,"l":6.9421,"n":690,"o":7.25,"t":"2025-02-10T05:00:00Z","v":98316,"vw":7.605779},{"c":7.36,"h":7.6575,"l":7.1,"n":242,"o":7.5,"t":"2025-02-11T05:00:00Z","v":18940,"vw":7.408473},{"c":7.52,"h":7.65,"l":7.2824,"n":505,"o":7.48,"t":"2025-02-12T05:00:00Z","v":31092,"vw":7.541364},{"c":7.3,"h":7.6861,"l":7.16,"n":392,"o":7.66,"t":"2025-02-13T05:00:00Z","v":25076,"vw":7.421303},{"c":7.2,"h":7.45,"l":7.11,"n":171,"o":7.45,"t":"2025-02-14T05:00:00Z","v":14197,"vw":7.27728},{"c":7.07,"h":7.4,"l":6.916,"n":181,"o":7.4,"t":"2025-02-18T05:00:00Z","v":15101,"vw":7.169954},{"c":6.7,"h":7.3,"l":6.5,"n":407,"o":7.09,"t":"2025-02-19T05:00:00Z","v":67873,"vw":6.910641},{"c":6.13,"h":6.98,"l":6.1,"n":503,"o":6.98,"t":"2025-02-20T05:00:00Z","v":59341,"vw":6.467743},{"c":6.75,"h":6.8591,"l":6.37,"n":1172,"o":6.37,"t":"2025-02-21T05:00:00Z","v":33251,"vw":6.647288},{"c":6.27,"h":6.75,"l":6.235,"n":170,"o":6.62,"t":"2025-02-24T05:00:00Z","v":13784,"vw":6.508321},{"c":5.9,"h":6.25,"l":5.6835,"n":336,"o":6.25,"t":"2025-02-25T05:00:00Z","v":34459,"vw":5.95741},{"c":6.08,"h":6.0876,"l":5.9,"n":158,"o":5.9,"t":"2025-02-26T05:00:00Z","v":8062,"vw":5.984369},{"c":6.01,"h":6.1424,"l":5.93,"n":136,"o":6.0756,"t":"2025-02-27T05:00:00Z","v":13994,"vw":6.01439},{"c":5.97,"h":6.1727,"l":5.94,"n":84,"o":6.1727,"t":"2025-02-28T05:00:00Z","v":6182,"vw":6.039741},{"c":5.69,"h":6.4737,"l":5.69,"n":251,"o":5.93,"t":"2025-03-03T05:00:00Z","v":12777,"vw":5.851918},{"c":6.04,"h":6.06,"l":5.58,"n":128,"o":5.67,"t":"2025-03-04T05:00:00Z","v":9979,"vw":5.721025},{"c":6.23,"h":6.3649,"l":5.93,"n":5096,"o":6.1,"t":"2025-03-05T05:00:00Z","v":469309,"vw":6.086137},{"c":5.95,"h":6.32,"l":5.91,"n":255,"o":6.06,"t":"2025-03-06T05:00:00Z","v":33976,"vw":6.050918},{"c":6.19,"h":6.1993,"l":5.95,"n":185,"o":5.95,"t":"2025-03-07T05:00:00Z","v":17932,"vw":6.014601},{"c":6.02,"h":6.33,"l":6.01,"n":144,"o":6.33,"t":"2025-03-10T04:00:00Z","v":12761,"vw":6.138826},{"c":6.19,"h":6.59,"l":5.8,"n":268,"o":5.98,"t":"2025-03-11T04:00:00Z","v":23774,"vw":6.187123},{"c":6.4,"h":6.4,"l":6.08,"n":92,"o":6.08,"t":"2025-03-12T04:00:00Z","v":1918,"vw":6.211057},{"c":6.36,"h":6.5464,"l":6.14,"n":495,"o":6.35,"t":"2025-03-13T04:00:00Z","v":21392,"vw":6.333913},{"c":6.41,"h":6.52,"l":6.1015,"n":87,"o":6.36,"t":"2025-03-14T04:00:00Z","v":3772,"vw":6.364525},{"c":6.23,"h":6.39,"l":6.1536,"n":126,"o":6.31,"t":"2025-03-17T04:00:00Z","v":10033,"vw":6.245705},{"c":6.25,"h":6.34,"l":6.16,"n":97,"o":6.16,"t":"2025-03-18T04:00:00Z","v":6613,"vw":6.265967},{"c":6.43,"h":6.59,"l":6.2,"n":91,"o":6.21,"t":"2025-03-19T04:00:00Z","v":4632,"vw":6.332104},{"c":6.43,"h":6.5099,"l":6.26,"n":106,"o":6.3,"t":"2025-03-20T04:00:00Z","v":15817,"vw":6.400588},{"c":6.57,"h":6.65,"l":6.2,"n":529,"o":6.53,"t":"2025-03-21T04:00:00Z","v":109652,"vw":6.450735},{"c":6.2,"h":6.7148,"l":6,"n":206,"o":6.69,"t":"2025-03-24T04:00:00Z","v":51932,"vw":6.500869},{"c":6.26,"h":6.41,"l":6.16,"n":65,"o":6.16,"t":"2025-03-25T04:00:00Z","v":4268,"vw":6.340392},{"c":6.132,"h":6.71,"l":6.04,"n":143,"o":6.71,"t":"2025-03-26T04:00:00Z","v":23367,"vw":6.226912},{"c":6.18,"h":6.76,"l":6,"n":142,"o":6.32,"t":"2025-03-27T04:00:00Z","v":8317,"vw":6.221734},{"c":6.49,"h":6.63,"l":6.08,"n":341,"o":6.12,"t":"2025-03-28T04:00:00Z","v":38802,"vw":6.332176},{"c":6.55,"h":6.59,"l":6.17,"n":156,"o":6.34,"t":"2025-03-31T04:00:00Z","v":15061,"vw":6.32633},{"c":6.36,"h":6.435,"l":6.2914,"n":70,"o":6.435,"t":"2025-04-01T04:00:00Z","v":5380,"vw":6.357683},{"c":6.3,"h":6.48,"l":6.26,"n":89,"o":6.48,"t":"2025-04-02T04:00:00Z","v":4849,"vw":6.405629},{"c":6,"h":6.37,"l":5.92,"n":296,"o":6.16,"t":"2025-04-03T04:00:00Z","v":61015,"vw":6.197225},{"c":5.8,"h":6.245,"l":5.67,"n":249,"o":6.07,"t":"2025-04-04T04:00:00Z","v":25154,"vw":5.799839},{"c":5.75,"h":5.86,"l":5.17,"n":280,"o":5.73,"t":"2025-04-07T04:00:00Z","v":44421,"vw":5.465785},{"c":5.83,"h":6.17,"l":5.75,"n":120,"o":6.16,"t":"2025-04-08T04:00:00Z","v":3997,"vw":5.97037},{"c":5.53,"h":5.772,"l":5.3,"n":157,"o":5.6,"t":"2025-04-09T04:00:00Z","v":14647,"vw":5.578976},{"c":5.35,"h":5.6795,"l":5.35,"n":129,"o":5.53,"t":"2025-04-10T04:00:00Z","v":7733,"vw":5.500508},{"c":5.56,"h":5.75,"l":5.35,"n":110,"o":5.35,"t":"2025-04-11T04:00:00Z","v":4091,"vw":5.531274},{"c":5.4601,"h":5.71,"l":5.391,"n":123,"o":5.71,"t":"2025-04-14T04:00:00Z","v":6495,"vw":5.53051},{"c":5.43,"h":5.7,"l":5.3566,"n":143,"o":5.4,"t":"2025-04-15T04:00:00Z","v":13046,"vw":5.444345},{"c":5.45,"h":5.6792,"l":5.36,"n":144,"o":5.43,"t":"2025-04-16T04:00:00Z","v":8374,"vw":5.533546},{"c":5.32,"h":5.51,"l":5.185,"n":167,"o":5.5,"t":"2025-04-17T04:00:00Z","v":14115,"vw":5.346327},{"c":5.14,"h":5.35,"l":5.11,"n":165,"o":5.35,"t":"2025-04-21T04:00:00Z","v":10580,"vw":5.206475},{"c":5.1,"h":5.21,"l":4.63,"n":406,"o":5.18,"t":"2025-04-22T04:00:00Z","v":46389,"vw":4.964709},{"c":5.46,"h":5.49,"l":5.06,"n":155,"o":5.06,"t":"2025-04-23T04:00:00Z","v":18600,"vw":5.25407},{"c":5.77,"h":5.77,"l":5.31,"n":122,"o":5.35,"t":"2025-04-24T04:00:00Z","v":18643,"vw":5.54027},{"c":5.8,"h":5.9,"l":5.66,"n":97,"o":5.66,"t":"2025-04-25T04:00:00Z","v":7277,"vw":5.841354},{"c":5.8714,"h":5.9976,"l":5.6396,"n":89,"o":5.85,"t":"2025-04-28T04:00:00Z","v":5752,"vw":5.814466},{"c":5.665,"h":5.85,"l":5.665,"n":174,"o":5.83,"t":"2025-04-29T04:00:00Z","v":7459,"vw":5.781143},{"c":5.76,"h":5.88,"l":5.48,"n":248,"o":5.519,"t":"2025-04-30T04:00:00Z","v":14050,"vw":5.716109},{"c":5.73,"h":5.83,"l":5.555,"n":477,"o":5.695,"t":"2025-05-01T04:00:00Z","v":20416,"vw":5.634616},{"c":5.765,"h":5.9,"l":5.75,"n":135,"o":5.825,"t":"2025-05-02T04:00:00Z","v":6977,"vw":5.846071},{"c":5.62,"h":5.8449,"l":5.5226,"n":108,"o":5.77,"t":"2025-05-05T04:00:00Z","v":6246,"vw":5.726662},{"c":5.36,"h":5.87,"l":5.335,"n":166,"o":5.87,"t":"2025-05-06T04:00:00Z","v":19586,"vw":5.478174},{"c":5.572,"h":5.83,"l":5.54,"n":124,"o":5.68,"t":"2025-05-07T04:00:00Z","v":13124,"vw":5.741805},{"c":5.82,"h":5.82,"l":5.49,"n":115,"o":5.59,"t":"2025-05-08T04:00:00Z","v":12250,"vw":5.562293},{"c":5.57,"h":5.79,"l":5.5575,"n":67,"o":5.78,"t":"2025-05-09T04:00:00Z","v":3954,"vw":5.631463},{"c":5.71,"h":5.7713,"l":5.5792,"n":79,"o":5.72,"t":"2025-05-12T04:00:00Z","v":5933,"vw":5.70414},{"c":5.67,"h":5.75,"l":5.65,"n":70,"o":5.675,"t":"2025-05-13T04:00:00Z","v":3641,"vw":5.687516},{"c":5.68,"h":5.75,"l":5.6209,"n":140,"o":5.75,"t":"2025-05-14T04:00:00Z","v":9156,"vw":5.703965},{"c":5.7,"h":6.0143,"l":5.6701,"n":93,"o":5.75,"t":"2025-05-15T04:00:00Z","v":12537,"vw":5.739385},{"c":5.89,"h":6.105,"l":5.6045,"n":159,"o":5.75,"t":"2025-05-16T04:00:00Z","v":12666,"vw":5.794054},{"c":6.02,"h":6.29,"l":5.825,"n":216,"o":5.87,"t":"2025-05-19T04:00:00Z","v":21409,"vw":6.027971},{"c":5.9999,"h":6.11,"l":5.88,"n":149,"o":5.91,"t":"2025-05-20T04:00:00Z","v":25721,"vw":5.985118},{"c":6.07,"h":6.1988,"l":5.8973,"n":74,"o":5.8973,"t":"2025-05-21T04:00:00Z","v":5753,"vw":6.07664},{"c":6.15,"h":6.3259,"l":6.0806,"n":117,"o":6.09,"t":"2025-05-22T04:00:00Z","v":11454,"vw":6.155599},{"c":6.0487,"h":6.25,"l":6.001,"n":54,"o":6.25,"t":"2025-05-23T04:00:00Z","v":2519,"vw":6.128593},{"c":6.05,"h":6.3109,"l":6.05,"n":146,"o":6.07,"t":"2025-05-27T04:00:00Z","v":8301,"vw":6.176945},{"c":6.07,"h":6.205,"l":6.03,"n":60,"o":6.03,"t":"2025-05-28T04:00:00Z","v":3656,"vw":6.129366},{"c":6.15,"h":6.23,"l":6.03,"n":98,"o":6.23,"t":"2025-05-29T04:00:00Z","v":6053,"vw":6.12223},{"c":6.05,"h":6.3104,"l":6.05,"n":66,"o":6.1536,"t":"2025-05-30T04:00:00Z","v":2652,"vw":6.165156},{"c":6.08,"h":6.26,"l":6.03,"n":178,"o":6.26,"t":"2025-06-02T04:00:00Z","v":6579,"vw":6.076823},{"c":5.8864,"h":6.1,"l":5.8864,"n":140,"o":6.1,"t":"2025-06-03T04:00:00Z","v":18581,"vw":6.002076},{"c":5.86,"h":6.0535,"l":5.601,"n":669,"o":6,"t":"2025-06-04T04:00:00Z","v":59929,"vw":5.810889},{"c":5.88,"h":5.935,"l":5.62,"n":161,"o":5.76,"t":"2025-06-05T04:00:00Z","v":10824,"vw":5.810312},{"c":6.06,"h":6.06,"l":5.82,"n":208,"o":5.9,"t":"2025-06-06T04:00:00Z","v":16101,"vw":5.971948},{"c":5.86,"h":6.14,"l":5.835,"n":267,"o":6.14,"t":"2025-06-09T04:00:00Z","v":12907,"vw":6.035208},{"c":5.78,"h":6.05,"l":5.78,"n":228,"o":5.85,"t":"2025-06-10T04:00:00Z","v":13313,"vw":5.876434},{"c":5.745,"h":5.8899,"l":5.65,"n":193,"o":5.75,"t":"2025-06-11T04:00:00Z","v":10405,"vw":5.736514},{"c":5.85,"h":6.2154,"l":5.8,"n":240,"o":5.8,"t":"2025-06-12T04:00:00Z","v":6823,"vw":5.982895},{"c":5.7,"h":5.9711,"l":5.6267,"n":191,"o":5.92,"t":"2025-06-13T04:00:00Z","v":10786,"vw":5.748668},{"c":6.11,"h":6.12,"l":5.65,"n":577,"o":5.88,"t":"2025-06-16T04:00:00Z","v":36650,"vw":5.906969},{"c":5.68,"h":6.1255,"l":5.65,"n":168,"o":5.94,"t":"2025-06-17T04:00:00Z","v":3682,"vw":5.78401},{"c":5.67,"h":6.0407,"l":5.62,"n":140,"o":5.79,"t":"2025-06-18T04:00:00Z","v":10857,"vw":5.697642},{"c":5.79,"h":6.5,"l":5.34,"n":902,"o":5.79,"t":"2025-06-20T04:00:00Z","v":174259,"vw":5.86313},{"c":5.62,"h":6.75,"l":5.62,"n":1422,"o":5.8,"t":"2025-06-23T04:00:00Z","v":261698,"vw":6.091317},{"c":5.73,"h":5.93,"l":5.63,"n":305,"o":5.63,"t":"2025-06-24T04:00:00Z","v":15441,"vw":5.757798},{"c":6.08,"h":6.35,"l":5.616,"n":334,"o":6,"t":"2025-06-25T04:00:00Z","v":21891,"vw":5.980608},{"c":5.97,"h":6.65,"l":5.63,"n":515,"o":5.8707,"t":"2025-06-26T04:00:00Z","v":185900,"vw":6.040998},{"c":5.85,"h":6.17,"l":5.8,"n":137,"o":6.17,"t":"2025-06-27T04:00:00Z","v":8091,"vw":5.898053},{"c":5.76,"h":5.975,"l":5.7,"n":185,"o":5.8,"t":"2025-06-30T04:00:00Z","v":8968,"vw":5.810534},{"c":5.75,"h":6,"l":5.66,"n":162,"o":5.84,"t":"2025-07-01T04:00:00Z","v":8307,"vw":5.83484},{"c":5.74,"h":5.9798,"l":5.67,"n":195,"o":5.87,"t":"2025-07-02T04:00:00Z","v":19982,"vw":5.726593},{"c":5.81,"h":5.93,"l":5.8,"n":67,"o":5.8,"t":"2025-07-03T04:00:00Z","v":5974,"vw":5.831359},{"c":5.75,"h":5.7924,"l":5.73,"n":163,"o":5.73,"t":"2025-07-07T04:00:00Z","v":7857,"vw":5.745421},{"c":5.76,"h":5.9834,"l":5.6843,"n":119,"o":5.85,"t":"2025-07-08T04:00:00Z","v":4019,"vw":5.803652},{"c":5.7824,"h":5.97,"l":5.76,"n":109,"o":5.81,"t":"2025-07-09T04:00:00Z","v":8927,"vw":5.873043},{"c":5.7735,"h":5.9,"l":5.7735,"n":122,"o":5.88,"t":"2025-07-10T04:00:00Z","v":12149,"vw":5.857514},{"c":5.8,"h":5.959,"l":5.7937,"n":99,"o":5.9,"t":"2025-07-11T04:00:00Z","v":7128,"vw":5.879925},{"c":5.9,"h":5.92,"l":5.7663,"n":116,"o":5.7663,"t":"2025-07-14T04:00:00Z","v":7319,"vw":5.850699},{"c":5.945,"h":6.1,"l":5.8263,"n":101,"o":5.84,"t":"2025-07-15T04:00:00Z","v":5002,"vw":5.917217},{"c":5.85,"h":6.05,"l":5.83,"n":156,"o":5.95,"t":"2025-07-16T04:00:00Z","v":10652,"vw":5.94573},{"c":5.88,"h":6.03,"l":5.81,"n":135,"o":5.8312,"t":"2025-07-17T04:00:00Z","v":11557,"vw":5.920053},{"c":5.96,"h":6.0718,"l":5.9337,"n":127,"o":6.065,"t":"2025-07-18T04:00:00Z","v":12077,"vw":6.025731},{"c":5.94,"h":6.1288,"l":5.8102,"n":137,"o":5.843,"t":"2025-07-21T04:00:00Z","v":18086,"vw":5.983527},{"c":6.02,"h":6.14,"l":5.7719,"n":255,"o":5.89,"t":"2025-07-22T04:00:00Z","v":129117,"vw":6.008142},{"c":6.054,"h":6.19,"l":5.803,"n":80,"o":5.803,"t":"2025-07-23T04:00:00Z","v":4103,"vw":6.040876},{"c":6.11,"h":6.11,"l":5.9525,"n":134,"o":6.01,"t":"2025-07-24T04:00:00Z","v":12618,"vw":6.042602},{"c":6.05,"h":6.12,"l":5.8301,"n":96,"o":6.12,"t":"2025-07-25T04:00:00Z","v":19940,"vw":6.040442},{"c":6.15,"h":6.2,"l":5.9968,"n":109,"o":6.03,"t":"2025-07-28T04:00:00Z","v":8792,"vw":6.115183},{"c":6.22,"h":6.2547,"l":5.9944,"n":175,"o":6.1,"t":"2025-07-29T04:00:00Z","v":14732,"vw":6.143735},{"c":6.23,"h":6.285,"l":6.0447,"n":140,"o":6.25,"t":"2025-07-30T04:00:00Z","v":15766,"vw":6.15579},{"c":6.24,"h":6.2799,"l":5.9912,"n":137,"o":6.17,"t":"2025-07-31T04:00:00Z","v":152996,"vw":6.196678},{"c":6.22,"h":6.27,"l":6.005,"n":299,"o":6.27,"t":"2025-08-01T04:00:00Z","v":10286,"vw":6.186524},{"c":6.18,"h":6.1853,"l":5.9723,"n":107,"o":6.16,"t":"2025-08-04T04:00:00Z","v":6154,"vw":6.083443},{"c":6.17,"h":6.25,"l":5.9962,"n":55,"o":6.25,"t":"2025-08-05T04:00:00Z","v":2178,"vw":6.16587},{"c":6.11,"h":6.19,"l":5.91,"n":133,"o":6.19,"t":"2025-08-06T04:00:00Z","v":7047,"vw":6.064249},{"c":5.98,"h":6.11,"l":5.8,"n":82,"o":6.11,"t":"2025-08-07T04:00:00Z","v":6805,"vw":5.939513},{"c":5.91,"h":6,"l":5.8788,"n":179,"o":6,"t":"2025-08-08T04:00:00Z","v":9396,"vw":5.905994},{"c":5.85,"h":5.93,"l":5.78,"n":213,"o":5.93,"t":"2025-08-11T04:00:00Z","v":24878,"vw":5.842816},{"c":5.89,"h":5.945,"l":5.8,"n":110,"o":5.85,"t":"2025-08-12T04:00:00Z","v":15131,"vw":5.85048},{"c":5.91,"h":5.935,"l":5.85,"n":72,"o":5.91,"t":"2025-08-13T04:00:00Z","v":4015,"vw":5.880831},{"c":5.95,"h":5.95,"l":5.82,"n":252,"o":5.82,"t":"2025-08-14T04:00:00Z","v":37564,"vw":5.843251},{"c":5.97,"h":6.0146,"l":5.84,"n":187,"o":5.92,"t":"2025-08-15T04:00:00Z","v":15782,"vw":5.894332},{"c":6.01,"h":6.01,"l":5.8583,"n":181,"o":5.89,"t":"2025-08-18T04:00:00Z","v":33570,"vw":5.919922},{"c":6.02,"h":6.02,"l":5.8418,"n":134,"o":5.94,"t":"2025-08-19T04:00:00Z","v":12513,"vw":5.940713},{"c":5.98,"h":6.04,"l":5.9,"n":137,"o":6.04,"t":"2025-08-20T04:00:00Z","v":20774,"vw":5.914505},{"c":6.04,"h":6.05,"l":5.871,"n":104,"o":5.99,"t":"2025-08-21T04:00:00Z","v":9175,"vw":5.97703},{"c":6,"h":6.05,"l":5.9101,"n":111,"o":6.05,"t":"2025-08-22T04:00:00Z","v":7745,"vw":5.973079},{"c":5.92,"h":6.07,"l":5.88,"n":318,"o":5.88,"t":"2025-08-25T04:00:00Z","v":64087,"vw":5.977139},{"c":5.9,"h":6.0089,"l":5.9,"n":188,"o":5.97,"t":"2025-08-26T04:00:00Z","v":18927,"vw":5.964235},{"c":5.92,"h":6.015,"l":5.9,"n":110,"o":5.99,"t":"2025-08-27T04:00:00Z","v":4216,"vw":5.95007},{"c":5.93,"h":5.95,"l":5.9,"n":84,"o":5.95,"t":"2025-08-28T04:00:00Z","v":4012,"vw":5.926915},{"c":5.99,"h":6.02,"l":5.915,"n":117,"o":5.9594,"t":"2025-08-29T04:00:00Z","v":10065,"vw":5.952497},{"c":5.975,"h":6,"l":5.95,"n":61,"o":5.95,"t":"2025-09-02T04:00:00Z","v":4454,"vw":5.965481},{"c":6.02,"h":6.03,"l":5.975,"n":119,"o":5.975,"t":"2025-09-03T04:00:00Z","v":11313,"vw":5.99816},{"c":6,"h":6.0291,"l":5.96,"n":53,"o":5.97,"t":"2025-09-04T04:00:00Z","v":9805,"vw":6.000145},{"c":5.99,"h":6.03,"l":5.96,"n":95,"o":5.96,"t":"2025-09-05T04:00:00Z","v":9810,"vw":6.001574},{"c":6.04,"h":6.2,"l":5.9855,"n":431,"o":6.1,"t":"2025-09-08T04:00:00Z","v":30877,"vw":6.086013},{"c":6,"h":6.11,"l":5.97,"n":302,"o":6.11,"t":"2025-09-09T04:00:00Z","v":264373,"vw":6.091035},{"c":6.12,"h":6.2177,"l":6,"n":334,"o":6.005,"t":"2025-09-10T04:00:00Z","v":118650,"vw":6.099424},{"c":6.14,"h":6.15,"l":6.01,"n":301,"o":6.1397,"t":"2025-09-11T04:00:00Z","v":36353,"vw":6.107602},{"c":6.11,"h":6.245,"l":6.03,"n":139,"o":6.16,"t":"2025-09-12T04:00:00Z","v":8785,"vw":6.102095},{"c":6.09,"h":6.2,"l":6.0217,"n":171,"o":6.2,"t":"2025-09-15T04:00:00Z","v":8152,"vw":6.087571},{"c":6.3,"h":6.3,"l":6.12,"n":713,"o":6.13,"t":"2025-09-16T04:00:00Z","v":284304,"vw":6.222403},{"c":6.25,"h":6.5,"l":6.12,"n":644,"o":6.48,"t":"2025-09-17T04:00:00Z","v":78798,"vw":6.294151},{"c":6.41,"h":6.5,"l":6.17,"n":585,"o":6.27,"t":"2025-09-18T04:00:00Z","v":288962,"vw":6.309569},{"c":6.41,"h":6.5,"l":6.35,"n":185,"o":6.5,"t":"2025-09-19T04:00:00Z","v":25795,"vw":6.414934},{"c":6.43,"h":6.637,"l":6.3403,"n":292,"o":6.42,"t":"2025-09-22T04:00:00Z","v":49557,"vw":6.505357},{"c":6.53,"h":6.5952,"l":6.3884,"n":267,"o":6.49,"t":"2025-09-23T04:00:00Z","v":27970,"vw":6.527018},{"c":6.5,"h":6.5685,"l":6.48,"n":158,"o":6.5685,"t":"2025-09-24T04:00:00Z","v":16937,"vw":6.508962},{"c":6.81,"h":7.1293,"l":6.4956,"n":598,"o":6.5,"t":"2025-09-25T04:00:00Z","v":551380,"vw":6.721962},{"c":7.26,"h":7.3,"l":6.81,"n":690,"o":6.9095,"t":"2025-09-26T04:00:00Z","v":182211,"vw":7.115841},{"c":7.285,"h":7.4427,"l":7.15,"n":427,"o":7.3,"t":"2025-09-29T04:00:00Z","v":147600,"vw":7.273192},{"c":7.61,"h":7.81,"l":7.22,"n":873,"o":7.22,"t":"2025-09-30T04:00:00Z","v":169356,"vw":7.535305},{"c":7.62,"h":7.8758,"l":7.38,"n":745,"o":7.38,"t":"2025-10-01T04:00:00Z","v":221718,"vw":7.663921},{"c":7.61,"h":7.715,"l":7.53,"n":305,"o":7.64,"t":"2025-10-02T04:00:00Z","v":45255,"vw":7.596966},{"c":7.5,"h":7.91,"l":7.44,"n":348,"o":7.64,"t":"2025-10-03T04:00:00Z","v":50130,"vw":7.642984},{"c":7.66,"h":7.75,"l":7.45,"n":693,"o":7.45,"t":"2025-10-06T04:00:00Z","v":134172,"vw":7.652323},{"c":7.49,"h":7.8172,"l":7.45,"n":380,"o":7.75,"t":"2025-10-07T04:00:00Z","v":51002,"vw":7.705834},{"c":7.83,"h":8,"l":7.49,"n":917,"o":7.54,"t":"2025-10-08T04:00:00Z","v":164892,"vw":7.707169},{"c":7.77,"h":8.2438,"l":7.72,"n":996,"o":7.83,"t":"2025-10-09T04:00:00Z","v":225057,"vw":7.957636},{"c":7.46,"h":7.9883,"l":7.27,"n":429,"o":7.84,"t":"2025-10-10T04:00:00Z","v":56354,"vw":7.577215},{"c":7.41,"h":7.55,"l":7.29,"n":460,"o":7.36,"t":"2025-10-13T04:00:00Z","v":57084,"vw":7.387505},{"c":7.51,"h":7.7299,"l":7.24,"n":629,"o":7.4,"t":"2025-10-14T04:00:00Z","v":65841,"vw":7.510566},{"c":6.98,"h":7.53,"l":6.93,"n":969,"o":7.46,"t":"2025-10-15T04:00:00Z","v":113805,"vw":7.142586},{"c":6.82,"h":7.699,"l":6.82,"n":847,"o":7.66,"t":"2025-10-16T04:00:00Z","v":94263,"vw":7.235705},{"c":6.685,"h":7.0207,"l":6.65,"n":392,"o":6.9,"t":"2025-10-17T04:00:00Z","v":52182,"vw":6.772813},{"c":6.7,"h":6.89,"l":6.65,"n":799,"o":6.65,"t":"2025-10-20T04:00:00Z","v":72385,"vw":6.794941},{"c":7.22,"h":7.24,"l":6.102,"n":681,"o":6.69,"t":"2025-10-21T04:00:00Z","v":189656,"vw":6.757039},{"c":7.4,"h":7.7203,"l":7.13,"n":823,"o":7.26,"t":"2025-10-22T04:00:00Z","v":171884,"vw":7.512273},{"c":7.33,"h":7.4,"l":7.17,"n":260,"o":7.39,"t":"2025-10-23T04:00:00Z","v":52955,"vw":7.380008},{"c":7.39,"h":7.5271,"l":7.1768,"n":211,"o":7.23,"t":"2025-10-24T04:00:00Z","v":27685,"vw":7.373838},{"c":7.5,"h":7.6,"l":7.1,"n":230,"o":7.55,"t":"2025-10-27T04:00:00Z","v":27599,"vw":7.354745},{"c":7.22,"h":7.75,"l":7.22,"n":895,"o":7.265,"t":"2025-10-28T04:00:00Z","v":214802,"vw":7.578225},{"c":7.23,"h":7.28,"l":7.0001,"n":254,"o":7.24,"t":"2025-10-29T04:00:00Z","v":42546,"vw":7.171636},{"c":7.47,"h":7.7226,"l":7.3,"n":442,"o":7.57,"t":"2025-10-30T04:00:00Z","v":88140,"vw":7.430963},{"c":7.34,"h":7.535,"l":7.15,"n":303,"o":7.49,"t":"2025-10-31T04:00:00Z","v":29559,"vw":7.377993},{"c":7.17,"h":7.45,"l":7.095,"n":432,"o":7.45,"t":"2025-11-03T05:00:00Z","v":46154,"vw":7.227652},{"c":7.015,"h":7.16,"l":6.84,"n":245,"o":7.08,"t":"2025-11-04T05:00:00Z","v":36838,"vw":7.005361},{"c":7.09,"h":7.3082,"l":6.51,"n":102,"o":6.98,"t":"2025-11-05T05:00:00Z","v":14889,"vw":7.065209},{"c":6.92,"h":7.31,"l":6.7798,"n":135,"o":7.16,"t":"2025-11-06T05:00:00Z","v":11623,"vw":6.997372},{"c":7.03,"h":7.0865,"l":6.92,"n":160,"o":6.98,"t":"2025-11-07T05:00:00Z","v":36739,"vw":7.03298},{"c":6.99,"h":7.1,"l":6.865,"n":185,"o":7.01,"t":"2025-11-10T05:00:00Z","v":16108,"vw":6.994604},{"c":7.04,"h":7.1899,"l":6.816,"n":110,"o":6.9,"t":"2025-11-11T05:00:00Z","v":15366,"vw":7.015906},{"c":6.99,"h":7.1,"l":6.94,"n":226,"o":7.0888,"t":"2025-11-12T05:00:00Z","v":17957,"vw":7.009948},{"c":6.69,"h":6.9886,"l":6.63,"n":396,"o":6.87,"t":"2025-11-13T05:00:00Z","v":50318,"vw":6.775369},{"c":7.1,"h":7.1999,"l":6.6,"n":908,"o":6.8,"t":"2025-11-14T05:00:00Z","v":155204,"vw":7.067185},{"c":7.35,"h":7.4899,"l":7.17,"n":899,"o":7.21,"t":"2025-11-17T05:00:00Z","v":151293,"vw":7.282622},{"c":7.685,"h":8.05,"l":7.3501,"n":814,"o":7.4,"t":"2025-11-18T05:00:00Z","v":123397,"vw":7.742186},{"c":7.32,"h":7.99,"l":7.3,"n":458,"o":7.53,"t":"2025-11-19T05:00:00Z","v":34529,"vw":7.532393},{"c":7.705,"h":7.81,"l":7.3771,"n":828,"o":7.57,"t":"2025-11-20T05:00:00Z","v":70151,"vw":7.633203},{"c":8.15,"h":8.19,"l":7.61,"n":1914,"o":7.79,"t":"2025-11-21T05:00:00Z","v":237884,"vw":7.930713},{"c":9,"h":9.1937,"l":8.163,"n":1379,"o":8.29,"t":"2025-11-24T05:00:00Z","v":172607,"vw":8.680437},{"c":9.4,"h":9.6,"l":9.09,"n":1390,"o":9.09,"t":"2025-11-25T05:00:00Z","v":147315,"vw":9.370236},{"c":9.47,"h":9.7,"l":9.0926,"n":1278,"o":9.51,"t":"2025-11-26T05:00:00Z","v":217255,"vw":9.405244},{"c":9.43,"h":9.65,"l":9.2779,"n":539,"o":9.46,"t":"2025-11-28T05:00:00Z","v":58641,"vw":9.392729},{"c":9.07,"h":9.32,"l":8.82,"n":1465,"o":9.29,"t":"2025-12-01T05:00:00Z","v":112937,"vw":9.07507},{"c":9.01,"h":9.22,"l":8.7974,"n":1468,"o":9.01,"t":"2025-12-02T05:00:00Z","v":157389,"vw":8.982034},{"c":9.19,"h":9.2,"l":8.76,"n":1402,"o":8.96,"t":"2025-12-03T05:00:00Z","v":202968,"vw":9.033028},{"c":9.35,"h":9.47,"l":8.9,"n":1079,"o":9.18,"t":"2025-12-04T05:00:00Z","v":181912,"vw":9.182542},{"c":9.65,"h":9.91,"l":9.44,"n":1125,"o":9.45,"t":"2025-12-05T05:00:00Z","v":169573,"vw":9.70151},{"c":10.3,"h":10.55,"l":9.74,"n":2241,"o":9.83,"t":"2025-12-08T05:00:00Z","v":325848,"vw":10.113702},{"c":9.85,"h":10.49,"l":9.65,"n":1789,"o":10.31,"t":"2025-12-09T05:00:00Z","v":195977,"vw":10.15015},{"c":9.82,"h":10.02,"l":9.4,"n":1768,"o":9.84,"t":"2025-12-10T05:00:00Z","v":118935,"vw":9.77},{"c":9.85,"h":10.1,"l":9.6,"n":768,"o":9.94,"t":"2025-12-11T05:00:00Z","v":90897,"vw":9.839941},{"c":10.37,"h":10.65,"l":9.89,"n":1586,"o":10.16,"t":"2025-12-12T05:00:00Z","v":229559,"vw":10.328155},{"c":10.61,"h":11,"l":10.45,"n":3881,"o":10.47,"t":"2025-12-15T05:00:00Z","v":320934,"vw":10.673943},{"c":11.16,"h":11.49,"l":10.4,"n":2488,"o":10.61,"t":"2025-12-16T05:00:00Z","v":207613,"vw":11.015996},{"c":11.79,"h":12.42,"l":10.975,"n":3560,"o":11.3,"t":"2025-12-17T05:00:00Z","v":358981,"vw":11.820584},{"c":12.82,"h":13.83,"l":12.01,"n":3641,"o":12.01,"t":"2025-12-18T05:00:00Z","v":354124,"vw":13.156338},{"c":13.1,"h":14.22,"l":12.9,"n":3522,"o":13.05,"t":"2025-12-19T05:00:00Z","v":458977,"vw":13.367965},{"c":12.46,"h":13.66,"l":12.3,"n":2529,"o":13.21,"t":"2025-12-22T05:00:00Z","v":278856,"vw":12.893429},{"c":11.96,"h":13.35,"l":11.91,"n":2445,"o":12.33,"t":"2025-12-23T05:00:00Z","v":242663,"vw":12.676645},{"c":12.55,"h":12.7545,"l":12.03,"n":731,"o":12.03,"t":"2025-12-24T05:00:00Z","v":45709,"vw":12.517696},{"c":12.67,"h":13,"l":12.04,"n":1038,"o":12.56,"t":"2025-12-26T05:00:00Z","v":117949,"vw":12.54275},{"c":12.18,"h":12.699,"l":12.11,"n":695,"o":12.65,"t":"2025-12-29T05:00:00Z","v":45684,"vw":12.43004},{"c":12,"h":12.3202,"l":11.7,"n":1015,"o":12.21,"t":"2025-12-30T05:00:00Z","v":122488,"vw":11.979273},{"c":12.19,"h":12.34,"l":11.84,"n":795,"o":11.96,"t":"2025-12-31T05:00:00Z","v":67215,"vw":12.076735},{"c":11.05,"h":12.66,"l":10.935,"n":1018,"o":12.27,"t":"2026-01-02T05:00:00Z","v":85615,"vw":11.813225},{"c":12.32,"h":13.85,"l":11.76,"n":5219,"o":13.29,"t":"2026-01-05T05:00:00Z","v":634626,"vw":12.424161},{"c":13.27,"h":13.415,"l":12.19,"n":3465,"o":12.5,"t":"2026-01-06T05:00:00Z","v":442166,"vw":12.828063},{"c":12.85,"h":14.015,"l":12.4,"n":2408,"o":13.4,"t":"2026-01-07T05:00:00Z","v":332002,"vw":13.232142},{"c":13.12,"h":13.53,"l":12.4,"n":1755,"o":12.93,"t":"2026-01-08T05:00:00Z","v":283235,"vw":12.912843},{"c":13.3,"h":13.8,"l":12.78,"n":2072,"o":13.14,"t":"2026-01-09T05:00:00Z","v":300504,"vw":13.294725},{"c":14.7,"h":14.84,"l":13.42,"n":2479,"o":13.42,"t":"2026-01-12T05:00:00Z","v":275583,"vw":14.344817},{"c":15.05,"h":15.58,"l":14.3,"n":2777,"o":14.85,"t":"2026-01-13T05:00:00Z","v":263698,"vw":14.974994},{"c":18.27,"h":18.38,"l":14.8,"n":8901,"o":15.05,"t":"2026-01-14T05:00:00Z","v":1290493,"vw":16.321625},{"c":15.9,"h":18.29,"l":15.15,"n":6397,"o":18.27,"t":"2026-01-15T05:00:00Z","v":638123,"vw":16.48078},{"c":16.05,"h":16.65,"l":15.28,"n":1789,"o":15.91,"t":"2026-01-16T05:00:00Z","v":165816,"vw":16.065211},{"c":16.42,"h":16.5,"l":15.35,"n":2458,"o":16.08,"t":"2026-01-20T05:00:00Z","v":237893,"vw":16.003963},{"c":15.55,"h":16.84,"l":15.54,"n":2515,"o":16.45,"t":"2026-01-21T05:00:00Z","v":197890,"vw":16.197939},{"c":14.78,"h":15.81,"l":14.25,"n":4048,"o":15.81,"t":"2026-01-22T05:00:00Z","v":503527,"vw":14.942421},{"c":14.7,"h":15.43,"l":14.4,"n":1625,"o":14.89,"t":"2026-01-23T05:00:00Z","v":196523,"vw":14.864359},{"c":14.23,"h":14.57,"l":13.84,"n":2256,"o":14.54,"t":"2026-01-26T05:00:00Z","v":240966,"vw":14.188555},{"c":14.75,"h":15.6389,"l":14.1,"n":2567,"o":14.3,"t":"2026-01-27T05:00:00Z","v":390797,"vw":14.906858},{"c":14.01,"h":15.03,"l":14.01,"n":2371,"o":14.9,"t":"2026-01-28T05:00:00Z","v":235016,"vw":14.353554},{"c":13.37,"h":14.28,"l":13.2501,"n":1394,"o":13.97,"t":"2026-01-29T05:00:00Z","v":163215,"vw":13.697921},{"c":12.51,"h":13.8,"l":12.36,"n":2536,"o":13.45,"t":"2026-01-30T05:00:00Z","v":284596,"vw":12.781272},{"c":12.95,"h":13.18,"l":12.24,"n":1941,"o":12.3,"t":"2026-02-02T05:00:00Z","v":248550,"vw":12.762539},{"c":12.95,"h":13.37,"l":12.8471,"n":1441,"o":12.95,"t":"2026-02-03T05:00:00Z","v":141321,"vw":13.142928},{"c":13.13,"h":13.34,"l":12.4,"n":1839,"o":12.95,"t":"2026-02-04T05:00:00Z","v":151557,"vw":12.880616},{"c":12.36,"h":13.2728,"l":12.35,"n":2268,"o":12.9,"t":"2026-02-05T05:00:00Z","v":237509,"vw":12.805636},{"c":12.73,"h":13.12,"l":12.2,"n":1694,"o":12.39,"t":"2026-02-06T05:00:00Z","v":128167,"vw":12.748982},{"c":13,"h":13.02,"l":12.58,"n":1871,"o":12.66,"t":"2026-02-09T05:00:00Z","v":158447,"vw":12.839725},{"c":12.79,"h":14.08,"l":12.73,"n":1923,"o":14,"t":"2026-02-10T05:00:00Z","v":159836,"vw":13.214064},{"c":13,"h":13.4,"l":12.53,"n":1467,"o":12.8,"t":"2026-02-11T05:00:00Z","v":150561,"vw":12.970344},{"c":12.92,"h":13.21,"l":12.6,"n":1099,"o":13.04,"t":"2026-02-12T05:00:00Z","v":92053,"vw":12.784139},{"c":12.65,"h":13.32,"l":12.51,"n":1363,"o":12.88,"t":"2026-02-13T05:00:00Z","v":143099,"vw":12.69578},{"c":12.48,"h":12.65,"l":11.8,"n":1318,"o":12.65,"t":"2026-02-17T05:00:00Z","v":114694,"vw":12.267225},{"c":12.5,"h":13.14,"l":12.28,"n":1488,"o":12.37,"t":"2026-02-18T05:00:00Z","v":174308,"vw":12.667167},{"c":12.43,"h":12.92,"l":12.17,"n":1846,"o":12.5,"t":"2026-02-19T05:00:00Z","v":226460,"vw":12.316792},{"c":12.26,"h":12.59,"l":12.19,"n":765,"o":12.45,"t":"2026-02-20T05:00:00Z","v":77524,"vw":12.375289},{"c":12.1,"h":12.5676,"l":11.9,"n":1400,"o":12.17,"t":"2026-02-23T05:00:00Z","v":77768,"vw":12.132589},{"c":11.65,"h":12.1477,"l":11.54,"n":1237,"o":12.01,"t":"2026-02-24T05:00:00Z","v":105237,"vw":11.755755},{"c":12.38,"h":12.8499,"l":11.45,"n":1430,"o":11.53,"t":"2026-02-25T05:00:00Z","v":209140,"vw":11.956737},{"c":11.75,"h":12.46,"l":11.61,"n":1263,"o":12.46,"t":"2026-02-26T05:00:00Z","v":67715,"vw":11.90333},{"c":12,"h":12.11,"l":11.31,"n":2735,"o":11.72,"t":"2026-02-27T05:00:00Z","v":944992,"vw":11.952125},{"c":11.62,"h":12.4025,"l":11.48,"n":1441,"o":11.9,"t":"2026-03-02T05:00:00Z","v":126483,"vw":11.770253},{"c":11.42,"h":11.8723,"l":11.11,"n":2120,"o":11.65,"t":"2026-03-03T05:00:00Z","v":119493,"vw":11.328842},{"c":11.95,"h":12.2,"l":11.18,"n":1857,"o":11.42,"t":"2026-03-04T05:00:00Z","v":203541,"vw":11.926922},{"c":11.84,"h":12.19,"l":11.5,"n":2255,"o":11.82,"t":"2026-03-05T05:00:00Z","v":264851,"vw":11.925662},{"c":10.69,"h":11.87,"l":10.63,"n":1957,"o":11.76,"t":"2026-03-06T05:00:00Z","v":209236,"vw":11.066634},{"c":11.02,"h":11.8199,"l":10.37,"n":4880,"o":10.63,"t":"2026-03-09T04:00:00Z","v":531606,"vw":11.192089},{"c":14.51,"h":14.6,"l":12,"n":12240,"o":12,"t":"2026-03-10T04:00:00Z","v":2131369,"vw":13.301109},{"c":14.62,"h":15.25,"l":13.62,"n":8152,"o":14.74,"t":"2026-03-11T04:00:00Z","v":835618,"vw":14.398384},{"c":14.19,"h":15.525,"l":14.02,"n":4480,"o":14.81,"t":"2026-03-12T04:00:00Z","v":326226,"vw":14.775989},{"c":13.84,"h":14.85,"l":13.7,"n":2501,"o":14.18,"t":"2026-03-13T04:00:00Z","v":273649,"vw":14.298601},{"c":13.98,"h":14.96,"l":13.81,"n":4061,"o":14.42,"t":"2026-03-16T04:00:00Z","v":387430,"vw":14.332627},{"c":15.17,"h":15.74,"l":14.555,"n":8799,"o":14.82,"t":"2026-03-17T04:00:00Z","v":672825,"vw":15.194487},{"c":15.565,"h":16.2725,"l":15,"n":6487,"o":15.06,"t":"2026-03-18T04:00:00Z","v":449827,"vw":15.625001},{"c":14.91,"h":15.89,"l":14.2201,"n":2218,"o":15.27,"t":"2026-03-19T04:00:00Z","v":289194,"vw":15.135225},{"c":14.3,"h":15.33,"l":14,"n":2306,"o":14.9,"t":"2026-03-20T04:00:00Z","v":227879,"vw":14.729255},{"c":14.27,"h":14.8979,"l":13.79,"n":1781,"o":14.34,"t":"2026-03-23T04:00:00Z","v":225674,"vw":14.469569},{"c":13.23,"h":14.24,"l":13.22,"n":2255,"o":14.24,"t":"2026-03-24T04:00:00Z","v":354951,"vw":13.575062},{"c":14,"h":14.08,"l":13.3,"n":2199,"o":13.36,"t":"2026-03-25T04:00:00Z","v":363092,"vw":13.70644},{"c":14.97,"h":15.12,"l":13.74,"n":4272,"o":13.96,"t":"2026-03-26T04:00:00Z","v":382414,"vw":14.505551},{"c":14.9,"h":15.25,"l":14.39,"n":2483,"o":14.99,"t":"2026-03-27T04:00:00Z","v":360694,"vw":15.000244},{"c":14.01,"h":15.12,"l":13.61,"n":3575,"o":14.86,"t":"2026-03-30T04:00:00Z","v":253864,"vw":14.35356},{"c":15.99,"h":16.295,"l":13.845,"n":4902,"o":14.01,"t":"2026-03-31T04:00:00Z","v":610408,"vw":15.572957},{"c":16,"h":16.95,"l":15.56,"n":4527,"o":15.91,"t":"2026-04-01T04:00:00Z","v":557366,"vw":16.254049},{"c":15.015,"h":15.982,"l":14.8,"n":3205,"o":15.68,"t":"2026-04-02T04:00:00Z","v":335131,"vw":15.427004},{"c":14.88,"h":16.52,"l":14.8,"n":6607,"o":15.02,"t":"2026-04-06T04:00:00Z","v":834794,"vw":15.705353},{"c":14.59,"h":15.025,"l":14.19,"n":3223,"o":14.85,"t":"2026-04-07T04:00:00Z","v":289861,"vw":14.651897},{"c":15.05,"h":15.25,"l":14.695,"n":4708,"o":15,"t":"2026-04-08T04:00:00Z","v":526999,"vw":14.941866},{"c":14.96,"h":15.35,"l":14.3298,"n":6089,"o":15,"t":"2026-04-09T04:00:00Z","v":1161816,"vw":14.839708},{"c":14.425,"h":15.045,"l":13.94,"n":3049,"o":14.92,"t":"2026-04-10T04:00:00Z","v":198200,"vw":14.322877},{"c":14.5,"h":14.59,"l":14.23,"n":2987,"o":14.38,"t":"2026-04-13T04:00:00Z","v":220228,"vw":14.459919},{"c":14.78,"h":15,"l":14.419,"n":4936,"o":14.53,"t":"2026-04-14T04:00:00Z","v":634068,"vw":14.635247},{"c":14.01,"h":14.92,"l":13.97,"n":5075,"o":14.61,"t":"2026-04-15T04:00:00Z","v":614885,"vw":14.203607},{"c":13.48,"h":14.91,"l":13.28,"n":5612,"o":14.05,"t":"2026-04-16T04:00:00Z","v":534880,"vw":13.450181},{"c":14.45,"h":14.5,"l":13.1,"n":7630,"o":13.7,"t":"2026-04-17T04:00:00Z","v":764396,"vw":13.996698},{"c":14.1,"h":14.62,"l":13.81,"n":4173,"o":14.62,"t":"2026-04-20T04:00:00Z","v":521595,"vw":14.252575},{"c":13.68,"h":14.59,"l":13.63,"n":3490,"o":14.12,"t":"2026-04-21T04:00:00Z","v":274161,"vw":14.06823},{"c":13.92,"h":14.16,"l":13.4,"n":4791,"o":13.7,"t":"2026-04-22T04:00:00Z","v":456539,"vw":13.822162},{"c":13.97,"h":14.08,"l":13.52,"n":4179,"o":13.88,"t":"2026-04-23T04:00:00Z","v":276639,"vw":13.837057},{"c":14.3,"h":14.5,"l":13.67,"n":4575,"o":14.09,"t":"2026-04-24T04:00:00Z","v":366224,"vw":14.281679},{"c":15.11,"h":15.8378,"l":14.17,"n":13657,"o":14.17,"t":"2026-04-27T04:00:00Z","v":1977770,"vw":15.131633},{"c":14.6,"h":15.1,"l":13.52,"n":7085,"o":15.05,"t":"2026-04-28T04:00:00Z","v":940301,"vw":14.476534},{"c":12.78,"h":14.6,"l":12.67,"n":6851,"o":14.54,"t":"2026-04-29T04:00:00Z","v":548141,"vw":13.59302},{"c":13.11,"h":13.73,"l":12.97,"n":6300,"o":12.97,"t":"2026-04-30T04:00:00Z","v":510426,"vw":13.312025},{"c":12.78,"h":13.32,"l":12.56,"n":5378,"o":13.24,"t":"2026-05-01T04:00:00Z","v":451700,"vw":12.845927},{"c":13.32,"h":13.4,"l":12.8,"n":6886,"o":12.88,"t":"2026-05-04T04:00:00Z","v":505928,"vw":13.059075},{"c":12.49,"h":13.39,"l":12.47,"n":5313,"o":13.36,"t":"2026-05-05T04:00:00Z","v":416826,"vw":12.71544},{"c":12.02,"h":12.77,"l":11.99,"n":11179,"o":12.54,"t":"2026-05-06T04:00:00Z","v":1077880,"vw":12.256656},{"c":11.65,"h":12.205,"l":11.43,"n":8375,"o":12.05,"t":"2026-05-07T04:00:00Z","v":888886,"vw":11.691017},{"c":11.66,"h":11.86,"l":11.41,"n":9454,"o":11.79,"t":"2026-05-08T04:00:00Z","v":929459,"vw":11.64474},{"c":11.95,"h":12.32,"l":11.55,"n":12011,"o":11.7,"t":"2026-05-11T04:00:00Z","v":1382564,"vw":11.845134},{"c":12.17,"h":12.37,"l":11.66,"n":8394,"o":12.27,"t":"2026-05-12T04:00:00Z","v":511826,"vw":12.054395},{"c":11.91,"h":12.3,"l":11.76,"n":5798,"o":12.17,"t":"2026-05-13T04:00:00Z","v":432738,"vw":11.998486},{"c":11.9,"h":12.18,"l":11.67,"n":5737,"o":11.91,"t":"2026-05-14T04:00:00Z","v":348390,"vw":11.936404},{"c":11.98,"h":12.37,"l":11.4,"n":5475,"o":11.74,"t":"2026-05-15T04:00:00Z","v":775410,"vw":11.696953},{"c":11.62,"h":12.2899,"l":11.1807,"n":7196,"o":12,"t":"2026-05-18T04:00:00Z","v":828492,"vw":11.841577},{"c":11.475,"h":11.56,"l":10.95,"n":4659,"o":11.46,"t":"2026-05-19T04:00:00Z","v":356561,"vw":11.213108},{"c":12,"h":12.18,"l":11.51,"n":3388,"o":11.51,"t":"2026-05-20T04:00:00Z","v":327894,"vw":11.9503},{"c":12.36,"h":12.75,"l":11.85,"n":5173,"o":11.89,"t":"2026-05-21T04:00:00Z","v":443413,"vw":12.307389},{"c":12.13,"h":12.44,"l":11.94,"n":3426,"o":12.36,"t":"2026-05-22T04:00:00Z","v":219575,"vw":12.143508},{"c":11.98,"h":12.45,"l":11.95,"n":5539,"o":12.35,"t":"2026-05-26T04:00:00Z","v":353011,"vw":12.169353},{"c":11.88,"h":12.435,"l":11.81,"n":5578,"o":11.98,"t":"2026-05-27T04:00:00Z","v":497612,"vw":12.017284},{"c":11.69,"h":11.96,"l":11.56,"n":6706,"o":11.88,"t":"2026-05-28T04:00:00Z","v":624148,"vw":11.7389},{"c":11.87,"h":11.95,"l":11.42,"n":6092,"o":11.67,"t":"2026-05-29T04:00:00Z","v":390722,"vw":11.69134},{"c":11.97,"h":12.1,"l":11.5,"n":9310,"o":11.8,"t":"2026-06-01T04:00:00Z","v":1700395,"vw":11.908415},{"c":10.95,"h":11.802,"l":10.88,"n":9839,"o":11.75,"t":"2026-06-02T04:00:00Z","v":936450,"vw":11.18497},{"c":10.77,"h":11.34,"l":10.76,"n":5572,"o":10.9,"t":"2026-06-03T04:00:00Z","v":554257,"vw":10.979364},{"c":11.09,"h":11.57,"l":10.75,"n":9834,"o":10.75,"t":"2026-06-04T04:00:00Z","v":883561,"vw":11.177278},{"c":10.73,"h":11.07,"l":10.57,"n":8550,"o":11.07,"t":"2026-06-05T04:00:00Z","v":560373,"vw":10.832844},{"c":10.54,"h":11.145,"l":10.54,"n":8483,"o":10.89,"t":"2026-06-08T04:00:00Z","v":588082,"vw":10.752813},{"c":10.73,"h":10.99,"l":10.25,"n":10355,"o":10.55,"t":"2026-06-09T04:00:00Z","v":1445846,"vw":10.668538},{"c":10.55,"h":11,"l":10.53,"n":7394,"o":10.63,"t":"2026-06-10T04:00:00Z","v":381355,"vw":10.757071},{"c":10.73,"h":11,"l":10.3,"n":11439,"o":10.51,"t":"2026-06-11T04:00:00Z","v":948705,"vw":10.796761},{"c":11.48,"h":12.3,"l":11.27,"n":17965,"o":11.36,"t":"2026-06-12T04:00:00Z","v":1767824,"vw":11.780121},{"c":11.55,"h":11.74,"l":11.1119,"n":9795,"o":11.65,"t":"2026-06-15T04:00:00Z","v":760058,"vw":11.413452},{"c":11.33,"h":11.565,"l":11.2,"n":8028,"o":11.5,"t":"2026-06-16T04:00:00Z","v":795074,"vw":11.332711},{"c":11.87,"h":11.97,"l":11.26,"n":8167,"o":11.26,"t":"2026-06-17T04:00:00Z","v":1280556,"vw":11.748281},{"c":12,"h":12.2761,"l":11.78,"n":8033,"o":11.94,"t":"2026-06-18T04:00:00Z","v":2691105,"vw":11.980637},{"c":12.25,"h":12.7,"l":11.861,"n":8276,"o":12.5,"t":"2026-06-22T04:00:00Z","v":877069,"vw":12.215493},{"c":13.64,"h":13.69,"l":12,"n":10936,"o":12,"t":"2026-06-23T04:00:00Z","v":1018516,"vw":13.256891},{"c":12.93,"h":13.85,"l":12.92,"n":9212,"o":13.6,"t":"2026-06-24T04:00:00Z","v":695330,"vw":13.317487},{"c":12.89,"h":13.34,"l":12.41,"n":7357,"o":12.84,"t":"2026-06-25T04:00:00Z","v":683944,"vw":12.848451},{"c":13.44,"h":13.87,"l":12.83,"n":15702,"o":12.83,"t":"2026-06-26T04:00:00Z","v":5207915,"vw":13.427526},{"c":13.5,"h":13.68,"l":12.96,"n":9589,"o":13.29,"t":"2026-06-29T04:00:00Z","v":648516,"vw":13.349558},{"c":14.55,"h":14.85,"l":13.72,"n":11953,"o":13.87,"t":"2026-06-30T04:00:00Z","v":1330647,"vw":14.329625},{"c":13.29,"h":14.88,"l":13.22,"n":10579,"o":14.4,"t":"2026-07-01T04:00:00Z","v":827297,"vw":13.786229},{"c":15.46,"h":15.49,"l":14.002,"n":26645,"o":14.66,"t":"2026-07-02T04:00:00Z","v":3895021,"vw":14.83178},{"c":16.26,"h":16.61,"l":15.282,"n":14767,"o":15.47,"t":"2026-07-06T04:00:00Z","v":1519158,"vw":16.195095},{"c":17.38,"h":17.61,"l":15.8,"n":17983,"o":16.2,"t":"2026-07-07T04:00:00Z","v":1639946,"vw":17.016782},{"c":17.73,"h":17.875,"l":16.7301,"n":13368,"o":17.07,"t":"2026-07-08T04:00:00Z","v":1207234,"vw":17.323957},{"c":18.32,"h":19.4,"l":17.73,"n":16292,"o":18,"t":"2026-07-09T04:00:00Z","v":1532376,"vw":18.412146},{"c":17.55,"h":18.31,"l":17,"n":14044,"o":18.15,"t":"2026-07-10T04:00:00Z","v":1049708,"vw":17.434621},{"c":15.98,"h":17.22,"l":15.89,"n":12767,"o":17.12,"t":"2026-07-13T04:00:00Z","v":1299263,"vw":16.332765},{"c":15.56,"h":16.13,"l":15.25,"n":14760,"o":16.07,"t":"2026-07-14T04:00:00Z","v":1272500,"vw":15.565499},{"c":15.34,"h":16.05,"l":15.03,"n":10956,"o":15.57,"t":"2026-07-15T04:00:00Z","v":979829,"vw":15.464909},{"c":15.08,"h":15.4438,"l":14.59,"n":12816,"o":15.25,"t":"2026-07-16T04:00:00Z","v":925835,"vw":14.967376},{"c":15.85,"h":16.18,"l":14.55,"n":12381,"o":14.78,"t":"2026-07-17T04:00:00Z","v":808333,"vw":15.72618},{"c":15.68,"h":16.015,"l":15.08,"n":9926,"o":15.81,"t":"2026-07-20T04:00:00Z","v":823160,"vw":15.631024},{"c":15.72,"h":16.25,"l":15.425,"n":15911,"o":15.66,"t":"2026-07-21T04:00:00Z","v":1276813,"vw":15.665403},{"c":14.79,"h":16.26,"l":14,"n":14875,"o":15.92,"t":"2026-07-22T04:00:00Z","v":1644627,"vw":14.678955},{"c":14.64,"h":15.055,"l":14.345,"n":13107,"o":14.57,"t":"2026-07-23T04:00:00Z","v":1400938,"vw":14.702653},{"c":14.53,"h":14.84,"l":14.22,"n":10032,"o":14.6,"t":"2026-07-24T04:00:00Z","v":1160165,"vw":14.485046},{"c":16.19,"h":16.28,"l":14.72,"n":15685,"o":14.75,"t":"2026-07-27T04:00:00Z","v":1804012,"vw":15.720051},{"c":15.8,"h":16.5,"l":15.29,"n":13907,"o":16.47,"t":"2026-07-28T04:00:00Z","v":1560364,"vw":15.723624},{"c":14.82,"h":16.25,"l":14.64,"n":15815,"o":15.86,"t":"2026-07-29T04:00:00Z","v":1565549,"vw":15.092612},{"c":15.1,"h":15.23,"l":14.5,"n":17150,"o":14.82,"t":"2026-07-30T04:00:00Z","v":1966787,"vw":14.903989},{"c":13.7,"h":15.52,"l":13.65,"n":18393,"o":15.04,"t":"2026-07-31T04:00:00Z","v":1752195,"vw":14.30988},{"c":14.33,"h":14.57,"l":13.12,"n":19618,"o":13.76,"t":"2026-08-03T04:00:00Z","v":1980603,"vw":13.99027},{"c":13.82,"h":14.64,"l":13.18,"n":21099,"o":14.51,"t":"2026-08-04T04:00:00Z","v":2233439,"vw":13.683463},{"c":13.05,"h":13.74,"l":12.97,"n":23690,"o":13.53,"t":"2026-08-05T04:00:00Z","v":2240262,"vw":13.204388},{"c":13.31,"h":13.6,"l":12.99,"n":15416,"o":12.99,"t":"2026-08-06T04:00:00Z","v":1179111,"vw":13.350801},{"c":13.44,"h":14.25,"l":13.1,"n":20507,"o":13.5,"t":"2026-08-07T04:00:00Z","v":2062600,"vw":13.64165},{"c":1.375,"h":1.83,"l":1.31,"n":161379,"o":1.79,"t":"2026-08-10T04:00:00Z","v":65496704,"vw":1.462935},{"c":1.62,"h":1.84,"l":1.43,"n":115748,"o":1.435,"t":"2026-08-11T04:00:00Z","v":32899842,"vw":1.660533},{"c":1.72,"h":1.75,"l":1.57,"n":57784,"o":1.65,"t":"2026-08-12T04:00:00Z","v":12494616,"vw":1.651471},{"c":1.83,"h":1.92,"l":1.7,"n":36871,"o":1.7,"t":"2026-08-13T04:00:00Z","v":10604363,"vw":1.840251},{"c":1.8,"h":1.87,"l":1.71,"n":31645,"o":1.77,"t":"2026-08-14T04:00:00Z","v":5838344,"vw":1.813899},{"c":1.71,"h":1.925,"l":1.7,"n":27044,"o":1.755,"t":"2026-08-17T04:00:00Z","v":9876438,"vw":1.797364},{"c":1.7,"h":1.73,"l":1.59,"n":28146,"o":1.68,"t":"2026-08-18T04:00:00Z","v":13333292,"vw":1.672312},{"c":1.9,"h":1.96,"l":1.7,"n":20501,"o":1.75,"t":"2026-08-19T04:00:00Z","v":11918756,"vw":1.845735},{"c":1.785,"h":1.88,"l":1.76,"n":12887,"o":1.86,"t":"2026-08-20T04:00:00Z","v":3751355,"vw":1.799943},{"c":1.75,"h":1.84,"l":1.725,"n":11990,"o":1.81,"t":"2026-08-21T04:00:00Z","v":4176153,"vw":1.766901},{"c":1.85,"h":1.9,"l":1.6906,"n":20429,"o":1.7,"t":"2026-08-24T04:00:00Z","v":6270372,"vw":1.828118},{"c":2.32,"h":2.43,"l":2.08,"n":43550,"o":2.08,"t":"2026-08-25T04:00:00Z","v":14420618,"vw":2.269068},{"c":2.12,"h":2.38,"l":2.12,"n":18212,"o":2.29,"t":"2026-08-26T04:00:00Z","v":5144299,"vw":2.210516},{"c":2.19,"h":2.23,"l":2.1,"n":11831,"o":2.13,"t":"2026-08-27T04:00:00Z","v":2644549,"vw":2.178936},{"c":2.13,"h":2.29,"l":2.12,"n":10113,"o":2.16,"t":"2026-08-28T04:00:00Z","v":2804690,"vw":2.184254},{"c":1.84,"h":2.11,"l":1.7301,"n":36866,"o":2.105,"t":"2026-08-31T04:00:00Z","v":17237396,"vw":1.821436},{"c":1.8,"h":1.85,"l":1.77,"n":15762,"o":1.79,"t":"2026-09-01T04:00:00Z","v":4294772,"vw":1.806764},{"c":1.85,"h":1.85,"l":1.7707,"n":12941,"o":1.81,"t":"2026-09-02T04:00:00Z","v":3701240,"vw":1.811378},{"c":1.78,"h":2.04,"l":1.77,"n":21612,"o":1.99,"t":"2026-09-03T04:00:00Z","v":14082099,"vw":1.833354},{"c":1.94,"h":1.955,"l":1.8,"n":11519,"o":1.815,"t":"2026-09-04T04:00:00Z","v":4534436,"vw":1.881746},{"c":1.98,"h":2.18,"l":1.935,"n":25033,"o":1.95,"t":"2026-09-08T04:00:00Z","v":7740041,"vw":2.06943},{"c":2.13,"h":2.22,"l":2.04,"n":24003,"o":2.06,"t":"2026-09-09T04:00:00Z","v":9143136,"vw":2.14178},{"c":1.95,"h":2.14,"l":1.95,"n":11994,"o":2.13,"t":"2026-09-10T04:00:00Z","v":4188846,"vw":2.009624},{"c":1.86,"h":1.9985,"l":1.86,"n":9201,"o":1.99,"t":"2026-09-11T04:00:00Z","v":2723971,"vw":1.911402},{"c":1.86,"h":1.89,"l":1.83,"n":8245,"o":1.84,"t":"2026-09-14T04:00:00Z","v":2007112,"vw":1.858751},{"c":1.83,"h":1.87,"l":1.81,"n":6065,"o":1.85,"t":"2026-09-15T04:00:00Z","v":1647372,"vw":1.831592},{"c":1.82,"h":1.93,"l":1.815,"n":7091,"o":1.88,"t":"2026-09-16T04:00:00Z","v":2274286,"vw":1.867856},{"c":1.86,"h":1.94,"l":1.81,"n":14148,"o":1.89,"t":"2026-09-17T04:00:00Z","v":3557147,"vw":1.846998},{"c":1.9,"h":1.97,"l":1.85,"n":9671,"o":1.92,"t":"2026-09-18T04:00:00Z","v":7069206,"vw":1.909084},{"c":1.88,"h":1.92,"l":1.86,"n":6900,"o":1.88,"t":"2026-09-21T04:00:00Z","v":2140539,"vw":1.889082},{"c":1.94,"h":1.95,"l":1.88,"n":7273,"o":1.88,"t":"2026-09-22T04:00:00Z","v":2185613,"vw":1.927472},{"c":1.9,"h":1.94,"l":1.855,"n":8491,"o":1.91,"t":"2026-09-23T04:00:00Z","v":2352610,"vw":1.891175},{"c":1.89,"h":1.915,"l":1.8,"n":9499,"o":1.89,"t":"2026-09-24T04:00:00Z","v":4068042,"vw":1.851399},{"c":1.81,"h":1.93,"l":1.81,"n":5794,"o":1.88,"t":"2026-09-25T04:00:00Z","v":1987129,"vw":1.837599},{"c":1.85,"h":1.88,"l":1.8,"n":6969,"o":1.81,"t":"2026-09-28T04:00:00Z","v":2203181,"vw":1.843499},{"c":1.84,"h":1.89,"l":1.81,"n":6412,"o":1.83,"t":"2026-09-29T04:00:00Z","v":2271283,"vw":1.854392},{"c":1.89,"h":1.92,"l":1.8,"n":9819,"o":1.84,"t":"2026-09-30T04:00:00Z","v":4223489,"vw":1.876951},{"c":1.93,"h":1.96,"l":1.87,"n":6221,"o":1.905,"t":"2026-10-01T04:00:00Z","v":2291232,"vw":1.915333},{"c":1.98,"h":2,"l":1.92,"n":5746,"o":1.96,"t":"2026-10-02T04:00:00Z","v":2033220,"vw":1.954701},{"c":1.96,"h":1.99,"l":1.88,"n":4099,"o":1.98,"t":"2026-10-05T04:00:00Z","v":1468393,"vw":1.928343},{"c":1.93,"h":1.995,"l":1.9,"n":4874,"o":1.96,"t":"2026-10-06T04:00:00Z","v":1183595,"vw":1.933661},{"c":1.91,"h":1.95,"l":1.8902,"n":3379,"o":1.92,"t":"2026-10-07T04:00:00Z","v":701631,"vw":1.925173},{"c":1.86,"h":1.91,"l":1.825,"n":4927,"o":1.91,"t":"2026-10-08T04:00:00Z","v":2405258,"vw":1.867421},{"c":1.87,"h":1.91,"l":1.8,"n":7458,"o":1.86,"t":"2026-10-09T04:00:00Z","v":2345216,"vw":1.843531},{"c":1.83,"h":1.88,"l":1.83,"n":3465,"o":1.88,"t":"2026-10-12T04:00:00Z","v":790581,"vw":1.846882},{"c":1.6,"h":1.84,"l":1.58,"n":13959,"o":1.84,"t":"2026-10-13T04:00:00Z","v":7683613,"vw":1.655426},{"c":1.535,"h":1.65,"l":1.53,"n":5704,"o":1.6,"t":"2026-10-14T04:00:00Z","v":1959914,"vw":1.58264},{"c":1.51,"h":1.56,"l":1.51,"n":9272,"o":1.55,"t":"2026-10-15T04:00:00Z","v":2012988,"vw":1.528334},{"c":1.36,"h":1.52,"l":1.36,"n":7491,"o":1.51,"t":"2026-10-16T04:00:00Z","v":1859184,"vw":1.416486},{"c":1.52,"h":1.54,"l":1.41,"n":9169,"o":1.41,"t":"2026-10-19T04:00:00Z","v":2584382,"vw":1.504117},{"c":1.63,"h":1.64,"l":1.5,"n":4986,"o":1.5,"t":"2026-10-20T04:00:00Z","v":1459077,"vw":1.597998},{"c":1.63,"h":1.7,"l":1.615,"n":7605,"o":1.65,"t":"2026-10-21T04:00:00Z","v":2353320,"vw":1.66104},{"c":1.76,"h":1.8358,"l":1.64,"n":10195,"o":1.74,"t":"2026-10-22T04:00:00Z","v":3299471,"vw":1.768821}],"volatilityBars":[{"c":1.93,"h":1.93,"l":1.87,"n":24,"o":1.87,"t":"2026-09-22T08:00:00Z","v":2227,"vw":1.891617},{"c":1.88,"h":1.89,"l":1.88,"n":3,"o":1.89,"t":"2026-09-22T09:45:00Z","v":2000,"vw":1.887},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-22T10:15:00Z","v":100,"vw":1.88},{"c":1.8984,"h":1.8984,"l":1.8984,"n":1,"o":1.8984,"t":"2026-09-22T10:30:00Z","v":200,"vw":1.8984},{"c":1.9,"h":1.9,"l":1.8816,"n":3,"o":1.8816,"t":"2026-09-22T11:00:00Z","v":1023,"vw":1.897338},{"c":1.88,"h":1.8992,"l":1.88,"n":2,"o":1.8992,"t":"2026-09-22T11:15:00Z","v":1300,"vw":1.887385},{"c":1.9,"h":1.9,"l":1.8967,"n":3,"o":1.8999,"t":"2026-09-22T11:30:00Z","v":535,"vw":1.898886},{"c":1.8805,"h":1.8997,"l":1.8805,"n":7,"o":1.89,"t":"2026-09-22T11:45:00Z","v":466,"vw":1.890842},{"c":1.8816,"h":1.8992,"l":1.88,"n":6,"o":1.88,"t":"2026-09-22T12:00:00Z","v":4144,"vw":1.886747},{"c":1.88,"h":1.8803,"l":1.88,"n":2,"o":1.8803,"t":"2026-09-22T12:15:00Z","v":10434,"vw":1.880288},{"c":1.8816,"h":1.8816,"l":1.8816,"n":1,"o":1.8816,"t":"2026-09-22T12:30:00Z","v":120,"vw":1.8816},{"c":1.8802,"h":1.8802,"l":1.8802,"n":2,"o":1.8802,"t":"2026-09-22T12:45:00Z","v":270,"vw":1.8802},{"c":1.8895,"h":1.89,"l":1.88,"n":7,"o":1.89,"t":"2026-09-22T13:00:00Z","v":2545,"vw":1.881243},{"c":1.885,"h":1.8896,"l":1.88,"n":9,"o":1.8896,"t":"2026-09-22T13:15:00Z","v":3659,"vw":1.880566},{"c":1.8921,"h":1.905,"l":1.88,"n":374,"o":1.88,"t":"2026-09-22T13:30:00Z","v":112832,"vw":1.88853},{"c":1.9,"h":1.92,"l":1.89,"n":295,"o":1.895,"t":"2026-09-22T13:45:00Z","v":88918,"vw":1.905951},{"c":1.9299,"h":1.9299,"l":1.89,"n":218,"o":1.9,"t":"2026-09-22T14:00:00Z","v":90245,"vw":1.905804},{"c":1.91,"h":1.93,"l":1.9,"n":225,"o":1.928,"t":"2026-09-22T14:15:00Z","v":65705,"vw":1.910665},{"c":1.91,"h":1.92,"l":1.91,"n":174,"o":1.915,"t":"2026-09-22T14:30:00Z","v":25666,"vw":1.914405},{"c":1.905,"h":1.92,"l":1.9,"n":216,"o":1.91,"t":"2026-09-22T14:45:00Z","v":69007,"vw":1.913194},{"c":1.93,"h":1.95,"l":1.9,"n":525,"o":1.905,"t":"2026-09-22T15:00:00Z","v":309612,"vw":1.931465},{"c":1.95,"h":1.95,"l":1.93,"n":267,"o":1.93,"t":"2026-09-22T15:15:00Z","v":137760,"vw":1.939098},{"c":1.925,"h":1.95,"l":1.92,"n":226,"o":1.945,"t":"2026-09-22T15:30:00Z","v":43286,"vw":1.934915},{"c":1.925,"h":1.93,"l":1.91,"n":256,"o":1.925,"t":"2026-09-22T15:45:00Z","v":73463,"vw":1.921744},{"c":1.92,"h":1.93,"l":1.92,"n":203,"o":1.925,"t":"2026-09-22T16:00:00Z","v":24092,"vw":1.925125},{"c":1.915,"h":1.93,"l":1.91,"n":219,"o":1.92,"t":"2026-09-22T16:15:00Z","v":37463,"vw":1.920899},{"c":1.92,"h":1.925,"l":1.91,"n":182,"o":1.91,"t":"2026-09-22T16:30:00Z","v":36953,"vw":1.919105},{"c":1.93,"h":1.93,"l":1.91,"n":240,"o":1.915,"t":"2026-09-22T16:45:00Z","v":56196,"vw":1.926482},{"c":1.925,"h":1.93,"l":1.92,"n":114,"o":1.925,"t":"2026-09-22T17:00:00Z","v":18049,"vw":1.926102},{"c":1.925,"h":1.93,"l":1.92,"n":207,"o":1.925,"t":"2026-09-22T17:15:00Z","v":33625,"vw":1.92501},{"c":1.92,"h":1.93,"l":1.92,"n":146,"o":1.93,"t":"2026-09-22T17:30:00Z","v":18691,"vw":1.925063},{"c":1.9216,"h":1.94,"l":1.92,"n":225,"o":1.925,"t":"2026-09-22T17:45:00Z","v":47135,"vw":1.928022},{"c":1.935,"h":1.94,"l":1.92,"n":232,"o":1.93,"t":"2026-09-22T18:00:00Z","v":63206,"vw":1.930682},{"c":1.93,"h":1.94,"l":1.93,"n":227,"o":1.935,"t":"2026-09-22T18:15:00Z","v":42039,"vw":1.933892},{"c":1.925,"h":1.94,"l":1.92,"n":260,"o":1.935,"t":"2026-09-22T18:30:00Z","v":43078,"vw":1.931289},{"c":1.925,"h":1.93,"l":1.92,"n":160,"o":1.925,"t":"2026-09-22T18:45:00Z","v":40182,"vw":1.926862},{"c":1.94,"h":1.94,"l":1.92,"n":235,"o":1.925,"t":"2026-09-22T19:00:00Z","v":60432,"vw":1.930538},{"c":1.94,"h":1.95,"l":1.93,"n":346,"o":1.935,"t":"2026-09-22T19:15:00Z","v":119131,"vw":1.940918},{"c":1.94,"h":1.95,"l":1.93,"n":420,"o":1.935,"t":"2026-09-22T19:30:00Z","v":105452,"vw":1.939804},{"c":1.94,"h":1.95,"l":1.93,"n":812,"o":1.935,"t":"2026-09-22T19:45:00Z","v":286011,"vw":1.941197},{"c":1.94,"h":1.94,"l":1.94,"n":17,"o":1.94,"t":"2026-09-22T20:00:00Z","v":86151,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":4,"o":1.93,"t":"2026-09-22T20:15:00Z","v":550,"vw":1.93},{"c":1.9218,"h":1.9285,"l":1.92,"n":5,"o":1.9285,"t":"2026-09-22T20:30:00Z","v":1797,"vw":1.924836},{"c":1.9201,"h":1.9202,"l":1.9201,"n":4,"o":1.9202,"t":"2026-09-22T20:45:00Z","v":10352,"vw":1.920103},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-09-22T21:15:00Z","v":694,"vw":1.93},{"c":1.93,"h":1.93,"l":1.9201,"n":4,"o":1.9201,"t":"2026-09-22T21:45:00Z","v":1889,"vw":1.922197},{"c":1.947,"h":1.947,"l":1.947,"n":3,"o":1.947,"t":"2026-09-22T22:00:00Z","v":200,"vw":1.947},{"c":1.9204,"h":1.94,"l":1.9204,"n":3,"o":1.94,"t":"2026-09-22T22:30:00Z","v":300,"vw":1.92845},{"c":1.92,"h":1.92,"l":1.92,"n":8,"o":1.92,"t":"2026-09-22T22:45:00Z","v":742,"vw":1.92},{"c":1.9391,"h":1.9391,"l":1.9391,"n":1,"o":1.9391,"t":"2026-09-22T23:15:00Z","v":241,"vw":1.9391},{"c":1.9496,"h":1.9496,"l":1.9496,"n":5,"o":1.9496,"t":"2026-09-22T23:45:00Z","v":1501,"vw":1.9496},{"c":1.925,"h":1.94,"l":1.925,"n":15,"o":1.94,"t":"2026-09-23T08:00:00Z","v":1150,"vw":1.938436},{"c":1.94,"h":1.94,"l":1.9304,"n":4,"o":1.9304,"t":"2026-09-23T08:15:00Z","v":1700,"vw":1.936215},{"c":1.95,"h":1.95,"l":1.94,"n":10,"o":1.94,"t":"2026-09-23T09:00:00Z","v":2504,"vw":1.948927},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-23T09:15:00Z","v":101,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-23T10:00:00Z","v":184,"vw":1.93},{"c":1.9304,"h":1.9304,"l":1.9304,"n":1,"o":1.9304,"t":"2026-09-23T10:15:00Z","v":311,"vw":1.9304},{"c":1.9046,"h":1.9298,"l":1.9046,"n":6,"o":1.9136,"t":"2026-09-23T11:00:00Z","v":15300,"vw":1.907884},{"c":1.92,"h":1.92,"l":1.92,"n":4,"o":1.92,"t":"2026-09-23T11:30:00Z","v":5388,"vw":1.92},{"c":1.91,"h":1.93,"l":1.91,"n":3,"o":1.93,"t":"2026-09-23T12:00:00Z","v":409,"vw":1.91489},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-23T12:15:00Z","v":100,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-23T12:30:00Z","v":100,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":5,"o":1.93,"t":"2026-09-23T12:45:00Z","v":3200,"vw":1.93},{"c":1.9299,"h":1.9299,"l":1.9299,"n":1,"o":1.9299,"t":"2026-09-23T13:00:00Z","v":600,"vw":1.9299},{"c":1.9,"h":1.93,"l":1.89,"n":260,"o":1.91,"t":"2026-09-23T13:30:00Z","v":69264,"vw":1.908523},{"c":1.8924,"h":1.905,"l":1.88,"n":492,"o":1.9003,"t":"2026-09-23T13:45:00Z","v":128203,"vw":1.892578},{"c":1.895,"h":1.9,"l":1.88,"n":260,"o":1.89,"t":"2026-09-23T14:00:00Z","v":76775,"vw":1.890426},{"c":1.8881,"h":1.9,"l":1.88,"n":302,"o":1.895,"t":"2026-09-23T14:15:00Z","v":96804,"vw":1.891204},{"c":1.88,"h":1.89,"l":1.875,"n":387,"o":1.885,"t":"2026-09-23T14:30:00Z","v":106692,"vw":1.883082},{"c":1.87,"h":1.8897,"l":1.86,"n":353,"o":1.885,"t":"2026-09-23T14:45:00Z","v":97189,"vw":1.874912},{"c":1.875,"h":1.88,"l":1.87,"n":217,"o":1.87,"t":"2026-09-23T15:00:00Z","v":37534,"vw":1.874323},{"c":1.86,"h":1.88,"l":1.855,"n":514,"o":1.875,"t":"2026-09-23T15:15:00Z","v":219030,"vw":1.86506},{"c":1.865,"h":1.87,"l":1.86,"n":280,"o":1.8691,"t":"2026-09-23T15:30:00Z","v":67118,"vw":1.867941},{"c":1.86,"h":1.88,"l":1.86,"n":396,"o":1.87,"t":"2026-09-23T15:45:00Z","v":126443,"vw":1.868835},{"c":1.86,"h":1.87,"l":1.855,"n":330,"o":1.86,"t":"2026-09-23T16:00:00Z","v":90826,"vw":1.862351},{"c":1.86,"h":1.87,"l":1.86,"n":238,"o":1.86,"t":"2026-09-23T16:15:00Z","v":34505,"vw":1.865167},{"c":1.865,"h":1.87,"l":1.86,"n":257,"o":1.86,"t":"2026-09-23T16:30:00Z","v":58960,"vw":1.866081},{"c":1.87,"h":1.87,"l":1.86,"n":197,"o":1.86,"t":"2026-09-23T16:45:00Z","v":25453,"vw":1.867599},{"c":1.875,"h":1.88,"l":1.865,"n":153,"o":1.87,"t":"2026-09-23T17:00:00Z","v":33859,"vw":1.869885},{"c":1.875,"h":1.88,"l":1.8709,"n":154,"o":1.875,"t":"2026-09-23T17:15:00Z","v":26274,"vw":1.876385},{"c":1.88,"h":1.885,"l":1.865,"n":325,"o":1.8748,"t":"2026-09-23T17:30:00Z","v":57930,"vw":1.875314},{"c":1.885,"h":1.885,"l":1.87,"n":184,"o":1.875,"t":"2026-09-23T17:45:00Z","v":50311,"vw":1.877656},{"c":1.885,"h":1.89,"l":1.88,"n":175,"o":1.885,"t":"2026-09-23T18:00:00Z","v":35555,"vw":1.88449},{"c":1.905,"h":1.905,"l":1.88,"n":356,"o":1.885,"t":"2026-09-23T18:15:00Z","v":57669,"vw":1.897037},{"c":1.905,"h":1.915,"l":1.9,"n":260,"o":1.905,"t":"2026-09-23T18:30:00Z","v":63131,"vw":1.905278},{"c":1.92,"h":1.92,"l":1.9,"n":274,"o":1.905,"t":"2026-09-23T18:45:00Z","v":50772,"vw":1.908205},{"c":1.925,"h":1.94,"l":1.915,"n":407,"o":1.915,"t":"2026-09-23T19:00:00Z","v":166927,"vw":1.929484},{"c":1.925,"h":1.93,"l":1.92,"n":199,"o":1.93,"t":"2026-09-23T19:15:00Z","v":35781,"vw":1.927334},{"c":1.93,"h":1.935,"l":1.92,"n":524,"o":1.925,"t":"2026-09-23T19:30:00Z","v":136352,"vw":1.928687},{"c":1.915,"h":1.93,"l":1.9,"n":811,"o":1.925,"t":"2026-09-23T19:45:00Z","v":235143,"vw":1.912815},{"c":1.9,"h":1.9,"l":1.9,"n":11,"o":1.9,"t":"2026-09-23T20:00:00Z","v":117714,"vw":1.9},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-23T20:15:00Z","v":1800,"vw":1.88},{"c":1.8909,"h":1.8909,"l":1.8909,"n":1,"o":1.8909,"t":"2026-09-23T22:15:00Z","v":430,"vw":1.8909},{"c":1.8919,"h":1.8919,"l":1.8919,"n":2,"o":1.8919,"t":"2026-09-23T23:15:00Z","v":939,"vw":1.8919},{"c":1.8948,"h":1.8948,"l":1.8948,"n":1,"o":1.8948,"t":"2026-09-23T23:45:00Z","v":115,"vw":1.8948},{"c":1.89,"h":1.9,"l":1.89,"n":5,"o":1.9,"t":"2026-09-24T08:00:00Z","v":778,"vw":1.892387},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-24T09:15:00Z","v":227,"vw":1.89},{"c":1.89,"h":1.89,"l":1.87,"n":5,"o":1.87,"t":"2026-09-24T09:30:00Z","v":501,"vw":1.874415},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-24T10:00:00Z","v":181,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-24T10:15:00Z","v":744,"vw":1.89},{"c":1.92,"h":1.9296,"l":1.8903,"n":6,"o":1.8903,"t":"2026-09-24T10:45:00Z","v":2962,"vw":1.90559},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-24T11:45:00Z","v":1000,"vw":1.9},{"c":1.89,"h":1.8906,"l":1.89,"n":7,"o":1.8906,"t":"2026-09-24T13:15:00Z","v":1800,"vw":1.890542},{"c":1.88,"h":1.915,"l":1.87,"n":452,"o":1.89,"t":"2026-09-24T13:30:00Z","v":140765,"vw":1.889616},{"c":1.86,"h":1.886,"l":1.86,"n":413,"o":1.885,"t":"2026-09-24T13:45:00Z","v":192794,"vw":1.865407},{"c":1.86,"h":1.865,"l":1.845,"n":401,"o":1.865,"t":"2026-09-24T14:00:00Z","v":177758,"vw":1.853094},{"c":1.855,"h":1.86,"l":1.845,"n":338,"o":1.86,"t":"2026-09-24T14:15:00Z","v":105954,"vw":1.850934},{"c":1.8538,"h":1.89,"l":1.85,"n":693,"o":1.855,"t":"2026-09-24T14:30:00Z","v":217610,"vw":1.871756},{"c":1.86,"h":1.86,"l":1.845,"n":374,"o":1.855,"t":"2026-09-24T14:45:00Z","v":103354,"vw":1.853402},{"c":1.86,"h":1.86,"l":1.84,"n":330,"o":1.855,"t":"2026-09-24T15:00:00Z","v":66621,"vw":1.849644},{"c":1.845,"h":1.86,"l":1.84,"n":268,"o":1.855,"t":"2026-09-24T15:15:00Z","v":68898,"vw":1.849972},{"c":1.825,"h":1.845,"l":1.82,"n":625,"o":1.84,"t":"2026-09-24T15:30:00Z","v":376672,"vw":1.832449},{"c":1.82,"h":1.83,"l":1.8126,"n":453,"o":1.8224,"t":"2026-09-24T15:45:00Z","v":271406,"vw":1.819301},{"c":1.815,"h":1.82,"l":1.8,"n":355,"o":1.815,"t":"2026-09-24T16:00:00Z","v":227677,"vw":1.809012},{"c":1.835,"h":1.845,"l":1.815,"n":495,"o":1.815,"t":"2026-09-24T16:15:00Z","v":148441,"vw":1.836784},{"c":1.84,"h":1.85,"l":1.83,"n":431,"o":1.835,"t":"2026-09-24T16:30:00Z","v":218586,"vw":1.838413},{"c":1.845,"h":1.85,"l":1.835,"n":254,"o":1.845,"t":"2026-09-24T16:45:00Z","v":78873,"vw":1.842495},{"c":1.85,"h":1.85,"l":1.835,"n":118,"o":1.8476,"t":"2026-09-24T17:00:00Z","v":31769,"vw":1.842616},{"c":1.85,"h":1.86,"l":1.84,"n":168,"o":1.85,"t":"2026-09-24T17:15:00Z","v":53416,"vw":1.848496},{"c":1.845,"h":1.85,"l":1.84,"n":100,"o":1.85,"t":"2026-09-24T17:30:00Z","v":15891,"vw":1.847089},{"c":1.86,"h":1.86,"l":1.84,"n":196,"o":1.84,"t":"2026-09-24T17:45:00Z","v":95242,"vw":1.850036},{"c":1.855,"h":1.86,"l":1.8411,"n":233,"o":1.86,"t":"2026-09-24T18:00:00Z","v":110331,"vw":1.848626},{"c":1.86,"h":1.86,"l":1.85,"n":164,"o":1.85,"t":"2026-09-24T18:15:00Z","v":49281,"vw":1.856566},{"c":1.86,"h":1.86,"l":1.85,"n":267,"o":1.855,"t":"2026-09-24T18:30:00Z","v":122674,"vw":1.857587},{"c":1.86,"h":1.865,"l":1.85,"n":177,"o":1.86,"t":"2026-09-24T18:45:00Z","v":59846,"vw":1.859599},{"c":1.85,"h":1.86,"l":1.85,"n":149,"o":1.855,"t":"2026-09-24T19:00:00Z","v":92223,"vw":1.852136},{"c":1.865,"h":1.87,"l":1.85,"n":399,"o":1.85,"t":"2026-09-24T19:15:00Z","v":164473,"vw":1.860521},{"c":1.845,"h":1.865,"l":1.845,"n":302,"o":1.86,"t":"2026-09-24T19:30:00Z","v":182512,"vw":1.85625},{"c":1.89,"h":1.9,"l":1.845,"n":1175,"o":1.845,"t":"2026-09-24T19:45:00Z","v":502579,"vw":1.871837},{"c":1.88,"h":1.89,"l":1.88,"n":14,"o":1.89,"t":"2026-09-24T20:00:00Z","v":143619,"vw":1.889605},{"c":1.8899,"h":1.8899,"l":1.88,"n":3,"o":1.8807,"t":"2026-09-24T20:15:00Z","v":757,"vw":1.881793},{"c":1.88,"h":1.8815,"l":1.88,"n":3,"o":1.8815,"t":"2026-09-24T20:30:00Z","v":2480,"vw":1.881212},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-24T21:00:00Z","v":22212,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-09-24T21:15:00Z","v":294,"vw":1.89},{"c":1.8714,"h":1.8714,"l":1.8714,"n":1,"o":1.8714,"t":"2026-09-24T21:30:00Z","v":300,"vw":1.8714},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-24T22:45:00Z","v":208,"vw":1.87},{"c":1.8714,"h":1.8714,"l":1.8714,"n":1,"o":1.8714,"t":"2026-09-24T23:30:00Z","v":385,"vw":1.8714},{"c":1.8801,"h":1.8801,"l":1.8801,"n":1,"o":1.8801,"t":"2026-09-24T23:45:00Z","v":10000,"vw":1.8801},{"c":1.87,"h":1.87,"l":1.87,"n":11,"o":1.87,"t":"2026-09-25T08:00:00Z","v":1947,"vw":1.87},{"c":1.885,"h":1.885,"l":1.885,"n":1,"o":1.885,"t":"2026-09-25T08:30:00Z","v":1000,"vw":1.885},{"c":1.8801,"h":1.8801,"l":1.8801,"n":1,"o":1.8801,"t":"2026-09-25T09:15:00Z","v":1000,"vw":1.8801},{"c":1.8816,"h":1.8816,"l":1.8816,"n":1,"o":1.8816,"t":"2026-09-25T10:15:00Z","v":135,"vw":1.8816},{"c":1.8897,"h":1.89,"l":1.8897,"n":2,"o":1.89,"t":"2026-09-25T11:00:00Z","v":1745,"vw":1.889717},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-25T12:00:00Z","v":450,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-09-25T12:15:00Z","v":4492,"vw":1.88},{"c":1.88,"h":1.88,"l":1.87,"n":3,"o":1.87,"t":"2026-09-25T12:30:00Z","v":2628,"vw":1.873805},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-25T12:45:00Z","v":300,"vw":1.88},{"c":1.8724,"h":1.93,"l":1.87,"n":387,"o":1.88,"t":"2026-09-25T13:30:00Z","v":281899,"vw":1.887624},{"c":1.855,"h":1.875,"l":1.85,"n":240,"o":1.875,"t":"2026-09-25T13:45:00Z","v":131538,"vw":1.859675},{"c":1.84,"h":1.8598,"l":1.84,"n":122,"o":1.855,"t":"2026-09-25T14:00:00Z","v":25123,"vw":1.847877},{"c":1.85,"h":1.85,"l":1.83,"n":190,"o":1.84,"t":"2026-09-25T14:15:00Z","v":46766,"vw":1.842755},{"c":1.8426,"h":1.86,"l":1.84,"n":310,"o":1.845,"t":"2026-09-25T14:30:00Z","v":147991,"vw":1.853928},{"c":1.845,"h":1.85,"l":1.83,"n":138,"o":1.845,"t":"2026-09-25T14:45:00Z","v":55173,"vw":1.839675},{"c":1.84,"h":1.85,"l":1.84,"n":91,"o":1.845,"t":"2026-09-25T15:00:00Z","v":27320,"vw":1.84273},{"c":1.83,"h":1.845,"l":1.83,"n":179,"o":1.845,"t":"2026-09-25T15:15:00Z","v":31197,"vw":1.836333},{"c":1.8275,"h":1.84,"l":1.82,"n":231,"o":1.835,"t":"2026-09-25T15:30:00Z","v":113564,"vw":1.829394},{"c":1.825,"h":1.83,"l":1.82,"n":186,"o":1.825,"t":"2026-09-25T15:45:00Z","v":36431,"vw":1.823137},{"c":1.83,"h":1.84,"l":1.82,"n":214,"o":1.83,"t":"2026-09-25T16:00:00Z","v":57160,"vw":1.829217},{"c":1.825,"h":1.83,"l":1.8124,"n":231,"o":1.82,"t":"2026-09-25T16:15:00Z","v":47967,"vw":1.820766},{"c":1.825,"h":1.835,"l":1.815,"n":324,"o":1.8293,"t":"2026-09-25T16:30:00Z","v":166454,"vw":1.82748},{"c":1.815,"h":1.825,"l":1.81,"n":276,"o":1.825,"t":"2026-09-25T16:45:00Z","v":102877,"vw":1.813326},{"c":1.82,"h":1.82,"l":1.81,"n":101,"o":1.8163,"t":"2026-09-25T17:00:00Z","v":38478,"vw":1.818182},{"c":1.815,"h":1.82,"l":1.81,"n":124,"o":1.81,"t":"2026-09-25T17:15:00Z","v":17512,"vw":1.814813},{"c":1.815,"h":1.82,"l":1.81,"n":194,"o":1.815,"t":"2026-09-25T17:30:00Z","v":73953,"vw":1.81338},{"c":1.81,"h":1.82,"l":1.81,"n":140,"o":1.8135,"t":"2026-09-25T17:45:00Z","v":20975,"vw":1.814512},{"c":1.8172,"h":1.825,"l":1.81,"n":224,"o":1.815,"t":"2026-09-25T18:00:00Z","v":82546,"vw":1.821152},{"c":1.815,"h":1.82,"l":1.81,"n":121,"o":1.8199,"t":"2026-09-25T18:15:00Z","v":14305,"vw":1.814592},{"c":1.81,"h":1.82,"l":1.81,"n":122,"o":1.8162,"t":"2026-09-25T18:30:00Z","v":22268,"vw":1.815211},{"c":1.8176,"h":1.82,"l":1.81,"n":167,"o":1.81,"t":"2026-09-25T18:45:00Z","v":18872,"vw":1.815742},{"c":1.82,"h":1.83,"l":1.8101,"n":262,"o":1.815,"t":"2026-09-25T19:00:00Z","v":74414,"vw":1.821889},{"c":1.825,"h":1.83,"l":1.82,"n":226,"o":1.825,"t":"2026-09-25T19:15:00Z","v":29672,"vw":1.821825},{"c":1.83,"h":1.83,"l":1.82,"n":168,"o":1.825,"t":"2026-09-25T19:30:00Z","v":38852,"vw":1.825732},{"c":1.825,"h":1.83,"l":1.82,"n":624,"o":1.825,"t":"2026-09-25T19:45:00Z","v":124288,"vw":1.823923},{"c":1.825,"h":1.825,"l":1.81,"n":11,"o":1.81,"t":"2026-09-25T20:00:00Z","v":136998,"vw":1.810033},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-25T20:15:00Z","v":425,"vw":1.86},{"c":1.8299,"h":1.8299,"l":1.8299,"n":1,"o":1.8299,"t":"2026-09-25T20:45:00Z","v":460,"vw":1.8299},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-25T21:00:00Z","v":200,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-25T21:30:00Z","v":795,"vw":1.82},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-09-25T22:00:00Z","v":325,"vw":1.83},{"c":1.8207,"h":1.8208,"l":1.8207,"n":2,"o":1.8208,"t":"2026-09-25T22:30:00Z","v":499,"vw":1.82074},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-25T22:45:00Z","v":2300,"vw":1.82},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-09-25T23:00:00Z","v":288,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-25T23:15:00Z","v":122,"vw":1.83},{"c":1.8209,"h":1.8209,"l":1.8209,"n":1,"o":1.8209,"t":"2026-09-25T23:45:00Z","v":150,"vw":1.8209},{"c":1.83,"h":1.83,"l":1.83,"n":7,"o":1.83,"t":"2026-09-28T08:00:00Z","v":201,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":10,"o":1.83,"t":"2026-09-28T08:30:00Z","v":817,"vw":1.83},{"c":1.8303,"h":1.8303,"l":1.8303,"n":3,"o":1.8303,"t":"2026-09-28T08:45:00Z","v":1345,"vw":1.8303},{"c":1.81,"h":1.81,"l":1.81,"n":20,"o":1.81,"t":"2026-09-28T10:15:00Z","v":6001,"vw":1.81},{"c":1.8284,"h":1.8297,"l":1.8284,"n":2,"o":1.8297,"t":"2026-09-28T10:30:00Z","v":1312,"vw":1.829504},{"c":1.8116,"h":1.83,"l":1.81,"n":9,"o":1.8101,"t":"2026-09-28T11:00:00Z","v":9641,"vw":1.815234},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-28T11:15:00Z","v":500,"vw":1.81},{"c":1.8116,"h":1.8116,"l":1.8116,"n":1,"o":1.8116,"t":"2026-09-28T11:30:00Z","v":113,"vw":1.8116},{"c":1.826,"h":1.826,"l":1.826,"n":5,"o":1.826,"t":"2026-09-28T11:45:00Z","v":1541,"vw":1.826},{"c":1.82,"h":1.8279,"l":1.82,"n":3,"o":1.8279,"t":"2026-09-28T12:00:00Z","v":749,"vw":1.822112},{"c":1.8104,"h":1.8104,"l":1.8104,"n":1,"o":1.8104,"t":"2026-09-28T12:30:00Z","v":120,"vw":1.8104},{"c":1.82,"h":1.8201,"l":1.82,"n":8,"o":1.8201,"t":"2026-09-28T12:45:00Z","v":12125,"vw":1.820062},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-28T13:00:00Z","v":1582,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":17,"o":1.81,"t":"2026-09-28T13:15:00Z","v":6422,"vw":1.81},{"c":1.8224,"h":1.83,"l":1.8,"n":602,"o":1.81,"t":"2026-09-28T13:30:00Z","v":225600,"vw":1.814518},{"c":1.805,"h":1.835,"l":1.8,"n":369,"o":1.825,"t":"2026-09-28T13:45:00Z","v":165088,"vw":1.823078},{"c":1.8,"h":1.8176,"l":1.8,"n":309,"o":1.8,"t":"2026-09-28T14:00:00Z","v":62780,"vw":1.804858},{"c":1.825,"h":1.825,"l":1.8,"n":241,"o":1.8,"t":"2026-09-28T14:15:00Z","v":71479,"vw":1.812126},{"c":1.8193,"h":1.83,"l":1.81,"n":138,"o":1.825,"t":"2026-09-28T14:30:00Z","v":32293,"vw":1.81631},{"c":1.82,"h":1.83,"l":1.81,"n":130,"o":1.81,"t":"2026-09-28T14:45:00Z","v":27089,"vw":1.818902},{"c":1.815,"h":1.82,"l":1.81,"n":159,"o":1.815,"t":"2026-09-28T15:00:00Z","v":33781,"vw":1.814011},{"c":1.815,"h":1.82,"l":1.81,"n":119,"o":1.815,"t":"2026-09-28T15:15:00Z","v":25055,"vw":1.815476},{"c":1.835,"h":1.85,"l":1.81,"n":385,"o":1.81,"t":"2026-09-28T15:30:00Z","v":141535,"vw":1.833091},{"c":1.84,"h":1.84,"l":1.83,"n":147,"o":1.831,"t":"2026-09-28T15:45:00Z","v":22042,"vw":1.83536},{"c":1.845,"h":1.865,"l":1.83,"n":284,"o":1.835,"t":"2026-09-28T16:00:00Z","v":137868,"vw":1.853789},{"c":1.855,"h":1.86,"l":1.84,"n":210,"o":1.845,"t":"2026-09-28T16:15:00Z","v":50620,"vw":1.850688},{"c":1.855,"h":1.86,"l":1.8508,"n":156,"o":1.8532,"t":"2026-09-28T16:30:00Z","v":34592,"vw":1.856332},{"c":1.855,"h":1.87,"l":1.85,"n":222,"o":1.855,"t":"2026-09-28T16:45:00Z","v":60094,"vw":1.860089},{"c":1.865,"h":1.87,"l":1.85,"n":194,"o":1.855,"t":"2026-09-28T17:00:00Z","v":54950,"vw":1.856902},{"c":1.865,"h":1.8676,"l":1.8508,"n":277,"o":1.865,"t":"2026-09-28T17:15:00Z","v":77356,"vw":1.863327},{"c":1.855,"h":1.87,"l":1.85,"n":302,"o":1.865,"t":"2026-09-28T17:30:00Z","v":71532,"vw":1.863083},{"c":1.86,"h":1.86,"l":1.85,"n":127,"o":1.855,"t":"2026-09-28T17:45:00Z","v":22365,"vw":1.855286},{"c":1.865,"h":1.865,"l":1.855,"n":144,"o":1.855,"t":"2026-09-28T18:00:00Z","v":43169,"vw":1.858472},{"c":1.84,"h":1.87,"l":1.84,"n":326,"o":1.865,"t":"2026-09-28T18:15:00Z","v":84644,"vw":1.854414},{"c":1.855,"h":1.86,"l":1.8424,"n":140,"o":1.845,"t":"2026-09-28T18:30:00Z","v":39940,"vw":1.852205},{"c":1.855,"h":1.87,"l":1.8501,"n":198,"o":1.855,"t":"2026-09-28T18:45:00Z","v":85514,"vw":1.858987},{"c":1.869,"h":1.87,"l":1.855,"n":128,"o":1.855,"t":"2026-09-28T19:00:00Z","v":46475,"vw":1.863927},{"c":1.875,"h":1.88,"l":1.8602,"n":262,"o":1.865,"t":"2026-09-28T19:15:00Z","v":100595,"vw":1.869673},{"c":1.865,"h":1.875,"l":1.8601,"n":262,"o":1.875,"t":"2026-09-28T19:30:00Z","v":69420,"vw":1.870111},{"c":1.86,"h":1.87,"l":1.85,"n":908,"o":1.865,"t":"2026-09-28T19:45:00Z","v":226137,"vw":1.858623},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-09-28T20:00:00Z","v":136344,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-28T20:45:00Z","v":1265,"vw":1.84},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-28T21:15:00Z","v":500,"vw":1.86},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-28T21:30:00Z","v":280,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-28T22:15:00Z","v":100,"vw":1.84},{"c":1.841,"h":1.841,"l":1.841,"n":2,"o":1.841,"t":"2026-09-28T23:00:00Z","v":1493,"vw":1.841},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-29T08:00:00Z","v":604,"vw":1.84},{"c":1.8404,"h":1.8404,"l":1.8404,"n":1,"o":1.8404,"t":"2026-09-29T09:15:00Z","v":170,"vw":1.8404},{"c":1.8404,"h":1.8404,"l":1.8404,"n":1,"o":1.8404,"t":"2026-09-29T10:00:00Z","v":107,"vw":1.8404},{"c":1.84,"h":1.8404,"l":1.84,"n":3,"o":1.8404,"t":"2026-09-29T10:15:00Z","v":1455,"vw":1.840029},{"c":1.81,"h":1.84,"l":1.81,"n":4,"o":1.84,"t":"2026-09-29T11:00:00Z","v":8902,"vw":1.838313},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-09-29T11:15:00Z","v":830,"vw":1.84},{"c":1.8201,"h":1.83,"l":1.82,"n":10,"o":1.8201,"t":"2026-09-29T11:30:00Z","v":42312,"vw":1.820543},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-09-29T11:45:00Z","v":11309,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-29T12:00:00Z","v":100,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-29T12:15:00Z","v":100,"vw":1.83},{"c":1.8203,"h":1.8296,"l":1.8203,"n":2,"o":1.8296,"t":"2026-09-29T12:30:00Z","v":1100,"vw":1.821145},{"c":1.8395,"h":1.8395,"l":1.82,"n":4,"o":1.83,"t":"2026-09-29T12:45:00Z","v":95737,"vw":1.829774},{"c":1.8203,"h":1.84,"l":1.8203,"n":5,"o":1.83,"t":"2026-09-29T13:00:00Z","v":6704,"vw":1.830118},{"c":1.85,"h":1.85,"l":1.849,"n":4,"o":1.849,"t":"2026-09-29T13:15:00Z","v":714,"vw":1.849852},{"c":1.835,"h":1.85,"l":1.825,"n":302,"o":1.83,"t":"2026-09-29T13:30:00Z","v":67319,"vw":1.832741},{"c":1.82,"h":1.8351,"l":1.81,"n":245,"o":1.835,"t":"2026-09-29T13:45:00Z","v":78051,"vw":1.820398},{"c":1.825,"h":1.825,"l":1.81,"n":242,"o":1.8176,"t":"2026-09-29T14:00:00Z","v":68474,"vw":1.817019},{"c":1.825,"h":1.825,"l":1.81,"n":146,"o":1.82,"t":"2026-09-29T14:15:00Z","v":34465,"vw":1.818557},{"c":1.855,"h":1.855,"l":1.82,"n":403,"o":1.82,"t":"2026-09-29T14:30:00Z","v":179906,"vw":1.839915},{"c":1.85,"h":1.855,"l":1.85,"n":147,"o":1.855,"t":"2026-09-29T14:45:00Z","v":31721,"vw":1.852057},{"c":1.84,"h":1.855,"l":1.84,"n":218,"o":1.8501,"t":"2026-09-29T15:00:00Z","v":64625,"vw":1.847545},{"c":1.85,"h":1.85,"l":1.835,"n":208,"o":1.84,"t":"2026-09-29T15:15:00Z","v":78379,"vw":1.843057},{"c":1.84,"h":1.85,"l":1.84,"n":104,"o":1.845,"t":"2026-09-29T15:30:00Z","v":21362,"vw":1.843477},{"c":1.85,"h":1.85,"l":1.84,"n":145,"o":1.84,"t":"2026-09-29T15:45:00Z","v":40755,"vw":1.846203},{"c":1.84,"h":1.85,"l":1.84,"n":142,"o":1.84,"t":"2026-09-29T16:00:00Z","v":27703,"vw":1.843215},{"c":1.85,"h":1.85,"l":1.84,"n":216,"o":1.84,"t":"2026-09-29T16:15:00Z","v":64271,"vw":1.845427},{"c":1.85,"h":1.85,"l":1.84,"n":223,"o":1.85,"t":"2026-09-29T16:30:00Z","v":88560,"vw":1.849212},{"c":1.865,"h":1.865,"l":1.845,"n":171,"o":1.85,"t":"2026-09-29T16:45:00Z","v":55132,"vw":1.854729},{"c":1.865,"h":1.87,"l":1.86,"n":94,"o":1.87,"t":"2026-09-29T17:00:00Z","v":17079,"vw":1.86356},{"c":1.85,"h":1.87,"l":1.85,"n":166,"o":1.86,"t":"2026-09-29T17:15:00Z","v":41765,"vw":1.859113},{"c":1.855,"h":1.8676,"l":1.85,"n":169,"o":1.85,"t":"2026-09-29T17:30:00Z","v":50039,"vw":1.859316},{"c":1.855,"h":1.865,"l":1.85,"n":146,"o":1.86,"t":"2026-09-29T17:45:00Z","v":34213,"vw":1.858442},{"c":1.865,"h":1.875,"l":1.855,"n":277,"o":1.855,"t":"2026-09-29T18:00:00Z","v":95167,"vw":1.866661},{"c":1.865,"h":1.865,"l":1.86,"n":115,"o":1.865,"t":"2026-09-29T18:15:00Z","v":17520,"vw":1.862364},{"c":1.89,"h":1.89,"l":1.86,"n":500,"o":1.86,"t":"2026-09-29T18:30:00Z","v":225985,"vw":1.882229},{"c":1.885,"h":1.89,"l":1.88,"n":215,"o":1.885,"t":"2026-09-29T18:45:00Z","v":94776,"vw":1.887674},{"c":1.88,"h":1.89,"l":1.875,"n":173,"o":1.885,"t":"2026-09-29T19:00:00Z","v":60390,"vw":1.883644},{"c":1.87,"h":1.89,"l":1.87,"n":248,"o":1.88,"t":"2026-09-29T19:15:00Z","v":81604,"vw":1.882193},{"c":1.862,"h":1.875,"l":1.86,"n":318,"o":1.875,"t":"2026-09-29T19:30:00Z","v":107952,"vw":1.866904},{"c":1.84,"h":1.865,"l":1.84,"n":890,"o":1.865,"t":"2026-09-29T19:45:00Z","v":267011,"vw":1.848411},{"c":1.8408,"h":1.8408,"l":1.84,"n":6,"o":1.84,"t":"2026-09-29T20:00:00Z","v":92506,"vw":1.840002},{"c":1.8547,"h":1.8547,"l":1.8547,"n":1,"o":1.8547,"t":"2026-09-29T20:15:00Z","v":100,"vw":1.8547},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-29T21:15:00Z","v":4877,"vw":1.84},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-29T21:45:00Z","v":2142,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-09-29T22:15:00Z","v":1200,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-29T22:30:00Z","v":100,"vw":1.85},{"c":1.858,"h":1.858,"l":1.858,"n":1,"o":1.858,"t":"2026-09-29T23:00:00Z","v":200,"vw":1.858},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-29T23:45:00Z","v":198,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-09-30T08:00:00Z","v":549,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-30T08:15:00Z","v":105,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-30T10:00:00Z","v":3225,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-09-30T11:00:00Z","v":1276,"vw":1.84},{"c":1.84,"h":1.84,"l":1.82,"n":5,"o":1.84,"t":"2026-09-30T11:15:00Z","v":1658,"vw":1.83375},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-09-30T11:30:00Z","v":295,"vw":1.85},{"c":1.8554,"h":1.8554,"l":1.8554,"n":1,"o":1.8554,"t":"2026-09-30T11:45:00Z","v":538,"vw":1.8554},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-09-30T12:30:00Z","v":1366,"vw":1.85},{"c":1.84,"h":1.85,"l":1.84,"n":14,"o":1.8407,"t":"2026-09-30T12:45:00Z","v":4455,"vw":1.840728},{"c":1.8585,"h":1.86,"l":1.8303,"n":6,"o":1.84,"t":"2026-09-30T13:00:00Z","v":4115,"vw":1.845827},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-09-30T13:15:00Z","v":452,"vw":1.84},{"c":1.81,"h":1.845,"l":1.8008,"n":356,"o":1.84,"t":"2026-09-30T13:30:00Z","v":153415,"vw":1.815998},{"c":1.805,"h":1.82,"l":1.8,"n":197,"o":1.8107,"t":"2026-09-30T13:45:00Z","v":59787,"vw":1.813656},{"c":1.82,"h":1.83,"l":1.8,"n":211,"o":1.8,"t":"2026-09-30T14:00:00Z","v":41085,"vw":1.810095},{"c":1.805,"h":1.828,"l":1.805,"n":84,"o":1.82,"t":"2026-09-30T14:15:00Z","v":26512,"vw":1.813215},{"c":1.845,"h":1.846,"l":1.8,"n":192,"o":1.8062,"t":"2026-09-30T14:30:00Z","v":68037,"vw":1.826411},{"c":1.85,"h":1.86,"l":1.84,"n":202,"o":1.845,"t":"2026-09-30T14:45:00Z","v":41137,"vw":1.851905},{"c":1.84,"h":1.85,"l":1.84,"n":71,"o":1.845,"t":"2026-09-30T15:00:00Z","v":5867,"vw":1.841541},{"c":1.865,"h":1.875,"l":1.84,"n":254,"o":1.8499,"t":"2026-09-30T15:15:00Z","v":105085,"vw":1.861331},{"c":1.845,"h":1.8752,"l":1.84,"n":272,"o":1.87,"t":"2026-09-30T15:30:00Z","v":128969,"vw":1.859134},{"c":1.855,"h":1.855,"l":1.84,"n":176,"o":1.845,"t":"2026-09-30T15:45:00Z","v":23350,"vw":1.846902},{"c":1.86,"h":1.86,"l":1.8501,"n":166,"o":1.855,"t":"2026-09-30T16:00:00Z","v":83722,"vw":1.858157},{"c":1.85,"h":1.87,"l":1.85,"n":220,"o":1.86,"t":"2026-09-30T16:15:00Z","v":138953,"vw":1.85929},{"c":1.84,"h":1.8522,"l":1.84,"n":287,"o":1.85,"t":"2026-09-30T16:30:00Z","v":41217,"vw":1.844479},{"c":1.845,"h":1.845,"l":1.84,"n":196,"o":1.845,"t":"2026-09-30T16:45:00Z","v":27837,"vw":1.843558},{"c":1.84,"h":1.8499,"l":1.84,"n":202,"o":1.84,"t":"2026-09-30T17:00:00Z","v":21782,"vw":1.843805},{"c":1.835,"h":1.85,"l":1.83,"n":256,"o":1.845,"t":"2026-09-30T17:15:00Z","v":33451,"vw":1.836543},{"c":1.835,"h":1.845,"l":1.83,"n":248,"o":1.835,"t":"2026-09-30T17:30:00Z","v":34915,"vw":1.838434},{"c":1.83,"h":1.84,"l":1.83,"n":144,"o":1.835,"t":"2026-09-30T17:45:00Z","v":39455,"vw":1.834954},{"c":1.83,"h":1.838,"l":1.83,"n":205,"o":1.83,"t":"2026-09-30T18:00:00Z","v":22206,"vw":1.833621},{"c":1.83,"h":1.84,"l":1.83,"n":277,"o":1.835,"t":"2026-09-30T18:15:00Z","v":27863,"vw":1.833966},{"c":1.82,"h":1.84,"l":1.82,"n":291,"o":1.835,"t":"2026-09-30T18:30:00Z","v":64020,"vw":1.827844},{"c":1.83,"h":1.83,"l":1.82,"n":200,"o":1.82,"t":"2026-09-30T18:45:00Z","v":26009,"vw":1.825766},{"c":1.82,"h":1.83,"l":1.82,"n":218,"o":1.825,"t":"2026-09-30T19:00:00Z","v":30579,"vw":1.825709},{"c":1.905,"h":1.9178,"l":1.82,"n":1758,"o":1.83,"t":"2026-09-30T19:15:00Z","v":1341789,"vw":1.886596},{"c":1.885,"h":1.92,"l":1.87,"n":1199,"o":1.905,"t":"2026-09-30T19:30:00Z","v":845290,"vw":1.900958},{"c":1.8999,"h":1.915,"l":1.88,"n":1336,"o":1.8821,"t":"2026-09-30T19:45:00Z","v":484671,"vw":1.897732},{"c":1.9,"h":1.92,"l":1.88,"n":49,"o":1.89,"t":"2026-09-30T20:00:00Z","v":107984,"vw":1.890456},{"c":1.9297,"h":1.93,"l":1.891,"n":42,"o":1.9154,"t":"2026-09-30T20:15:00Z","v":22590,"vw":1.919847},{"c":1.93,"h":1.9496,"l":1.9,"n":116,"o":1.92,"t":"2026-09-30T20:30:00Z","v":84265,"vw":1.927057},{"c":1.93,"h":1.94,"l":1.92,"n":39,"o":1.94,"t":"2026-09-30T20:45:00Z","v":11730,"vw":1.929579},{"c":1.93,"h":1.93,"l":1.9215,"n":10,"o":1.93,"t":"2026-09-30T21:00:00Z","v":4186,"vw":1.929692},{"c":1.9299,"h":1.93,"l":1.92,"n":13,"o":1.93,"t":"2026-09-30T21:15:00Z","v":4810,"vw":1.927367},{"c":1.9215,"h":1.93,"l":1.92,"n":10,"o":1.9285,"t":"2026-09-30T21:30:00Z","v":3695,"vw":1.922185},{"c":1.92,"h":1.93,"l":1.92,"n":7,"o":1.92,"t":"2026-09-30T21:45:00Z","v":5750,"vw":1.92173},{"c":1.92,"h":1.9297,"l":1.92,"n":21,"o":1.92,"t":"2026-09-30T22:00:00Z","v":9042,"vw":1.923345},{"c":1.92,"h":1.9298,"l":1.91,"n":13,"o":1.92,"t":"2026-09-30T22:15:00Z","v":8429,"vw":1.920827},{"c":1.9269,"h":1.93,"l":1.91,"n":21,"o":1.92,"t":"2026-09-30T22:30:00Z","v":7736,"vw":1.921182},{"c":1.911,"h":1.9269,"l":1.911,"n":6,"o":1.9269,"t":"2026-09-30T22:45:00Z","v":989,"vw":1.914372},{"c":1.92,"h":1.92,"l":1.91,"n":3,"o":1.91,"t":"2026-09-30T23:00:00Z","v":1189,"vw":1.912523},{"c":1.918,"h":1.92,"l":1.918,"n":8,"o":1.9185,"t":"2026-09-30T23:15:00Z","v":2160,"vw":1.918946},{"c":1.92,"h":1.92,"l":1.9,"n":27,"o":1.91,"t":"2026-09-30T23:45:00Z","v":9078,"vw":1.90878},{"c":1.89,"h":1.89,"l":1.89,"n":10,"o":1.89,"t":"2026-10-01T08:00:00Z","v":1531,"vw":1.89},{"c":1.91,"h":1.91,"l":1.9,"n":12,"o":1.9004,"t":"2026-10-01T08:15:00Z","v":2616,"vw":1.900649},{"c":1.92,"h":1.92,"l":1.9,"n":4,"o":1.9,"t":"2026-10-01T08:45:00Z","v":3765,"vw":1.917355},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-01T10:15:00Z","v":150,"vw":1.91},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-01T10:30:00Z","v":200,"vw":1.89},{"c":1.91,"h":1.92,"l":1.91,"n":15,"o":1.91,"t":"2026-10-01T11:00:00Z","v":18646,"vw":1.918495},{"c":1.8999,"h":1.92,"l":1.89,"n":20,"o":1.92,"t":"2026-10-01T11:15:00Z","v":39969,"vw":1.90655},{"c":1.8995,"h":1.905,"l":1.8985,"n":31,"o":1.9,"t":"2026-10-01T11:30:00Z","v":12745,"vw":1.89995},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-10-01T11:45:00Z","v":350,"vw":1.9},{"c":1.8999,"h":1.9,"l":1.89,"n":11,"o":1.895,"t":"2026-10-01T12:00:00Z","v":1705,"vw":1.896951},{"c":1.8808,"h":1.8996,"l":1.8808,"n":32,"o":1.8996,"t":"2026-10-01T12:15:00Z","v":10285,"vw":1.883092},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-01T12:30:00Z","v":650,"vw":1.88},{"c":1.8899,"h":1.89,"l":1.8801,"n":23,"o":1.8801,"t":"2026-10-01T13:00:00Z","v":11726,"vw":1.885298},{"c":1.92,"h":1.92,"l":1.88,"n":50,"o":1.8803,"t":"2026-10-01T13:15:00Z","v":13491,"vw":1.90171},{"c":1.918,"h":1.93,"l":1.9,"n":514,"o":1.9,"t":"2026-10-01T13:30:00Z","v":548389,"vw":1.912402},{"c":1.905,"h":1.915,"l":1.89,"n":314,"o":1.915,"t":"2026-10-01T13:45:00Z","v":88244,"vw":1.899975},{"c":1.915,"h":1.925,"l":1.88,"n":549,"o":1.9,"t":"2026-10-01T14:00:00Z","v":142708,"vw":1.90238},{"c":1.8807,"h":1.92,"l":1.88,"n":166,"o":1.9178,"t":"2026-10-01T14:15:00Z","v":60090,"vw":1.895794},{"c":1.885,"h":1.89,"l":1.87,"n":165,"o":1.88,"t":"2026-10-01T14:30:00Z","v":76989,"vw":1.881069},{"c":1.89,"h":1.9,"l":1.885,"n":141,"o":1.885,"t":"2026-10-01T14:45:00Z","v":46713,"vw":1.892463},{"c":1.895,"h":1.9,"l":1.89,"n":134,"o":1.89,"t":"2026-10-01T15:00:00Z","v":52298,"vw":1.897333},{"c":1.89,"h":1.9091,"l":1.89,"n":198,"o":1.89,"t":"2026-10-01T15:15:00Z","v":39469,"vw":1.899928},{"c":1.89,"h":1.8991,"l":1.88,"n":173,"o":1.89,"t":"2026-10-01T15:30:00Z","v":44240,"vw":1.890239},{"c":1.895,"h":1.9,"l":1.885,"n":100,"o":1.885,"t":"2026-10-01T15:45:00Z","v":21373,"vw":1.891177},{"c":1.8923,"h":1.9,"l":1.89,"n":95,"o":1.895,"t":"2026-10-01T16:00:00Z","v":14003,"vw":1.894233},{"c":1.9,"h":1.905,"l":1.89,"n":315,"o":1.89,"t":"2026-10-01T16:15:00Z","v":75673,"vw":1.897654},{"c":1.9,"h":1.9,"l":1.89,"n":84,"o":1.9,"t":"2026-10-01T16:30:00Z","v":23552,"vw":1.895356},{"c":1.89,"h":1.9,"l":1.89,"n":73,"o":1.89,"t":"2026-10-01T16:45:00Z","v":9789,"vw":1.896375},{"c":1.905,"h":1.9079,"l":1.89,"n":112,"o":1.895,"t":"2026-10-01T17:00:00Z","v":33429,"vw":1.899482},{"c":1.95,"h":1.95,"l":1.89,"n":476,"o":1.9,"t":"2026-10-01T17:15:00Z","v":160054,"vw":1.921947},{"c":1.96,"h":1.96,"l":1.935,"n":243,"o":1.9402,"t":"2026-10-01T17:30:00Z","v":98521,"vw":1.945282},{"c":1.935,"h":1.96,"l":1.9301,"n":175,"o":1.955,"t":"2026-10-01T17:45:00Z","v":79430,"vw":1.9463},{"c":1.945,"h":1.9491,"l":1.93,"n":102,"o":1.935,"t":"2026-10-01T18:00:00Z","v":33955,"vw":1.935185},{"c":1.945,"h":1.955,"l":1.9402,"n":200,"o":1.945,"t":"2026-10-01T18:15:00Z","v":47118,"vw":1.948742},{"c":1.945,"h":1.95,"l":1.94,"n":100,"o":1.945,"t":"2026-10-01T18:30:00Z","v":28026,"vw":1.947212},{"c":1.9377,"h":1.95,"l":1.93,"n":214,"o":1.945,"t":"2026-10-01T18:45:00Z","v":71952,"vw":1.939901},{"c":1.94,"h":1.94,"l":1.93,"n":114,"o":1.935,"t":"2026-10-01T19:00:00Z","v":19711,"vw":1.936843},{"c":1.94,"h":1.94,"l":1.93,"n":103,"o":1.94,"t":"2026-10-01T19:15:00Z","v":21016,"vw":1.935312},{"c":1.92,"h":1.94,"l":1.92,"n":353,"o":1.935,"t":"2026-10-01T19:30:00Z","v":98560,"vw":1.929811},{"c":1.92,"h":1.93,"l":1.915,"n":585,"o":1.92,"t":"2026-10-01T19:45:00Z","v":103552,"vw":1.922267},{"c":1.9293,"h":1.93,"l":1.929,"n":9,"o":1.93,"t":"2026-10-01T20:00:00Z","v":95943,"vw":1.929995},{"c":1.9299,"h":1.9299,"l":1.9003,"n":3,"o":1.92,"t":"2026-10-01T20:15:00Z","v":2161,"vw":1.92226},{"c":1.9,"h":1.92,"l":1.9,"n":7,"o":1.92,"t":"2026-10-01T20:45:00Z","v":2751,"vw":1.91534},{"c":1.93,"h":1.93,"l":1.9115,"n":4,"o":1.9292,"t":"2026-10-01T21:45:00Z","v":3438,"vw":1.92741},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-01T22:30:00Z","v":107,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-01T22:45:00Z","v":500,"vw":1.93},{"c":1.9131,"h":1.914,"l":1.9104,"n":5,"o":1.9104,"t":"2026-10-01T23:00:00Z","v":15751,"vw":1.912553},{"c":1.9131,"h":1.93,"l":1.9131,"n":13,"o":1.93,"t":"2026-10-01T23:15:00Z","v":5400,"vw":1.91457},{"c":1.9004,"h":1.9004,"l":1.9004,"n":1,"o":1.9004,"t":"2026-10-02T08:00:00Z","v":418,"vw":1.9004},{"c":1.902,"h":1.902,"l":1.902,"n":1,"o":1.902,"t":"2026-10-02T08:15:00Z","v":300,"vw":1.902},{"c":1.9004,"h":1.9004,"l":1.9004,"n":1,"o":1.9004,"t":"2026-10-02T09:00:00Z","v":402,"vw":1.9004},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-02T09:15:00Z","v":273,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":6,"o":1.93,"t":"2026-10-02T09:30:00Z","v":849,"vw":1.93},{"c":1.9216,"h":1.9216,"l":1.9216,"n":1,"o":1.9216,"t":"2026-10-02T10:00:00Z","v":201,"vw":1.9216},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-02T10:45:00Z","v":698,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-02T11:00:00Z","v":200,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-02T11:15:00Z","v":1000,"vw":1.93},{"c":1.93,"h":1.93,"l":1.92,"n":3,"o":1.93,"t":"2026-10-02T11:30:00Z","v":5257,"vw":1.923995},{"c":1.9204,"h":1.9299,"l":1.9204,"n":2,"o":1.9299,"t":"2026-10-02T11:45:00Z","v":1428,"vw":1.929015},{"c":1.9204,"h":1.9215,"l":1.9202,"n":4,"o":1.9215,"t":"2026-10-02T12:00:00Z","v":571,"vw":1.920703},{"c":1.9285,"h":1.9285,"l":1.921,"n":3,"o":1.925,"t":"2026-10-02T12:30:00Z","v":898,"vw":1.924452},{"c":1.924,"h":1.93,"l":1.924,"n":4,"o":1.9285,"t":"2026-10-02T13:00:00Z","v":1150,"vw":1.925364},{"c":1.94,"h":1.94,"l":1.94,"n":10,"o":1.94,"t":"2026-10-02T13:15:00Z","v":2184,"vw":1.94},{"c":1.9222,"h":1.97,"l":1.9222,"n":256,"o":1.96,"t":"2026-10-02T13:30:00Z","v":80055,"vw":1.939614},{"c":1.955,"h":1.96,"l":1.92,"n":356,"o":1.92,"t":"2026-10-02T13:45:00Z","v":131887,"vw":1.94726},{"c":1.975,"h":1.975,"l":1.955,"n":279,"o":1.96,"t":"2026-10-02T14:00:00Z","v":88357,"vw":1.964176},{"c":1.95,"h":1.98,"l":1.95,"n":208,"o":1.978,"t":"2026-10-02T14:15:00Z","v":91261,"vw":1.965192},{"c":1.945,"h":1.9577,"l":1.93,"n":470,"o":1.955,"t":"2026-10-02T14:30:00Z","v":340362,"vw":1.948603},{"c":1.95,"h":1.95,"l":1.935,"n":183,"o":1.945,"t":"2026-10-02T14:45:00Z","v":61929,"vw":1.942616},{"c":1.94,"h":1.95,"l":1.93,"n":581,"o":1.945,"t":"2026-10-02T15:00:00Z","v":118403,"vw":1.941363},{"c":1.925,"h":1.94,"l":1.92,"n":320,"o":1.94,"t":"2026-10-02T15:15:00Z","v":59929,"vw":1.932785},{"c":1.925,"h":1.935,"l":1.92,"n":184,"o":1.93,"t":"2026-10-02T15:30:00Z","v":49078,"vw":1.930301},{"c":1.925,"h":1.935,"l":1.92,"n":182,"o":1.925,"t":"2026-10-02T15:45:00Z","v":69110,"vw":1.926973},{"c":1.925,"h":1.94,"l":1.925,"n":93,"o":1.925,"t":"2026-10-02T16:00:00Z","v":40048,"vw":1.932176},{"c":1.93,"h":1.93,"l":1.9201,"n":67,"o":1.925,"t":"2026-10-02T16:15:00Z","v":22327,"vw":1.927113},{"c":1.935,"h":1.94,"l":1.93,"n":80,"o":1.93,"t":"2026-10-02T16:30:00Z","v":24931,"vw":1.934988},{"c":1.95,"h":1.95,"l":1.935,"n":77,"o":1.94,"t":"2026-10-02T16:45:00Z","v":23261,"vw":1.94},{"c":1.93,"h":1.945,"l":1.93,"n":103,"o":1.945,"t":"2026-10-02T17:00:00Z","v":35098,"vw":1.940528},{"c":1.93,"h":1.94,"l":1.93,"n":57,"o":1.935,"t":"2026-10-02T17:15:00Z","v":18083,"vw":1.933763},{"c":1.93,"h":1.94,"l":1.93,"n":60,"o":1.935,"t":"2026-10-02T17:30:00Z","v":16208,"vw":1.935332},{"c":1.945,"h":1.95,"l":1.93,"n":80,"o":1.935,"t":"2026-10-02T17:45:00Z","v":26714,"vw":1.94204},{"c":1.94,"h":1.945,"l":1.935,"n":106,"o":1.945,"t":"2026-10-02T18:00:00Z","v":31822,"vw":1.939951},{"c":1.94,"h":1.94,"l":1.93,"n":87,"o":1.94,"t":"2026-10-02T18:15:00Z","v":25795,"vw":1.935786},{"c":1.94,"h":1.945,"l":1.93,"n":166,"o":1.938,"t":"2026-10-02T18:30:00Z","v":61314,"vw":1.938764},{"c":1.97,"h":1.97,"l":1.945,"n":239,"o":1.945,"t":"2026-10-02T18:45:00Z","v":55548,"vw":1.96006},{"c":1.985,"h":1.985,"l":1.9601,"n":246,"o":1.97,"t":"2026-10-02T19:00:00Z","v":159550,"vw":1.97336},{"c":1.985,"h":2,"l":1.98,"n":266,"o":1.985,"t":"2026-10-02T19:15:00Z","v":103143,"vw":1.988708},{"c":1.99,"h":2,"l":1.98,"n":220,"o":1.985,"t":"2026-10-02T19:30:00Z","v":72751,"vw":1.991108},{"c":1.99,"h":1.99,"l":1.98,"n":496,"o":1.985,"t":"2026-10-02T19:45:00Z","v":127868,"vw":1.986458},{"c":1.98,"h":1.98,"l":1.98,"n":7,"o":1.98,"t":"2026-10-02T20:00:00Z","v":66282,"vw":1.98},{"c":1.9625,"h":1.97,"l":1.9625,"n":4,"o":1.97,"t":"2026-10-02T20:15:00Z","v":1345,"vw":1.96944},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-02T20:30:00Z","v":800,"vw":1.98},{"c":1.97,"h":1.98,"l":1.97,"n":10,"o":1.98,"t":"2026-10-02T20:45:00Z","v":2226,"vw":1.974615},{"c":1.96,"h":1.9633,"l":1.96,"n":4,"o":1.9633,"t":"2026-10-02T21:15:00Z","v":1258,"vw":1.962564},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-02T21:30:00Z","v":500,"vw":1.98},{"c":1.9785,"h":1.9785,"l":1.9785,"n":1,"o":1.9785,"t":"2026-10-02T21:45:00Z","v":250,"vw":1.9785},{"c":1.976,"h":1.98,"l":1.976,"n":2,"o":1.98,"t":"2026-10-02T22:00:00Z","v":2000,"vw":1.978},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-02T23:15:00Z","v":500,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":6,"o":1.96,"t":"2026-10-02T23:45:00Z","v":212,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":5,"o":1.96,"t":"2026-10-05T08:00:00Z","v":2120,"vw":1.96},{"c":1.98,"h":1.98,"l":1.96,"n":2,"o":1.96,"t":"2026-10-05T08:30:00Z","v":600,"vw":1.976667},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-05T09:00:00Z","v":492,"vw":1.97},{"c":1.9816,"h":1.9816,"l":1.98,"n":14,"o":1.98,"t":"2026-10-05T09:15:00Z","v":530,"vw":1.981067},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-05T09:30:00Z","v":4980,"vw":1.98},{"c":1.9804,"h":1.99,"l":1.9804,"n":4,"o":1.99,"t":"2026-10-05T11:00:00Z","v":1470,"vw":1.984498},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-05T11:15:00Z","v":200,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-05T11:30:00Z","v":3567,"vw":1.98},{"c":1.976,"h":1.976,"l":1.9704,"n":6,"o":1.9704,"t":"2026-10-05T12:00:00Z","v":10200,"vw":1.975205},{"c":1.9984,"h":2,"l":1.9701,"n":5,"o":1.99,"t":"2026-10-05T12:15:00Z","v":12319,"vw":1.975446},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-05T12:30:00Z","v":100,"vw":1.99},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-05T12:45:00Z","v":1629,"vw":2},{"c":1.98,"h":1.9991,"l":1.98,"n":9,"o":1.99,"t":"2026-10-05T13:15:00Z","v":5383,"vw":1.991335},{"c":1.94,"h":1.99,"l":1.94,"n":376,"o":1.98,"t":"2026-10-05T13:30:00Z","v":144852,"vw":1.95687},{"c":1.925,"h":1.945,"l":1.92,"n":177,"o":1.94,"t":"2026-10-05T13:45:00Z","v":74460,"vw":1.9329},{"c":1.92,"h":1.94,"l":1.92,"n":96,"o":1.9206,"t":"2026-10-05T14:00:00Z","v":40680,"vw":1.92696},{"c":1.89,"h":1.925,"l":1.89,"n":209,"o":1.92,"t":"2026-10-05T14:15:00Z","v":89499,"vw":1.903847},{"c":1.89,"h":1.9,"l":1.88,"n":330,"o":1.895,"t":"2026-10-05T14:30:00Z","v":133714,"vw":1.889306},{"c":1.905,"h":1.9094,"l":1.89,"n":121,"o":1.89,"t":"2026-10-05T14:45:00Z","v":32302,"vw":1.895899},{"c":1.9,"h":1.9099,"l":1.9,"n":77,"o":1.905,"t":"2026-10-05T15:00:00Z","v":13932,"vw":1.905567},{"c":1.9,"h":1.91,"l":1.9,"n":75,"o":1.9,"t":"2026-10-05T15:15:00Z","v":15278,"vw":1.90251},{"c":1.91,"h":1.91,"l":1.9,"n":117,"o":1.9,"t":"2026-10-05T15:30:00Z","v":56117,"vw":1.901783},{"c":1.9,"h":1.915,"l":1.9,"n":152,"o":1.905,"t":"2026-10-05T15:45:00Z","v":22975,"vw":1.907732},{"c":1.905,"h":1.91,"l":1.9,"n":58,"o":1.905,"t":"2026-10-05T16:00:00Z","v":19025,"vw":1.903829},{"c":1.92,"h":1.925,"l":1.91,"n":103,"o":1.91,"t":"2026-10-05T16:15:00Z","v":33965,"vw":1.914762},{"c":1.915,"h":1.925,"l":1.91,"n":132,"o":1.925,"t":"2026-10-05T16:30:00Z","v":38499,"vw":1.914235},{"c":1.92,"h":1.93,"l":1.915,"n":90,"o":1.915,"t":"2026-10-05T16:45:00Z","v":20613,"vw":1.923925},{"c":1.925,"h":1.925,"l":1.92,"n":69,"o":1.92,"t":"2026-10-05T17:00:00Z","v":18961,"vw":1.923066},{"c":1.92,"h":1.93,"l":1.92,"n":105,"o":1.92,"t":"2026-10-05T17:15:00Z","v":42084,"vw":1.921701},{"c":1.92,"h":1.94,"l":1.92,"n":148,"o":1.92,"t":"2026-10-05T17:30:00Z","v":25809,"vw":1.928945},{"c":1.925,"h":1.9292,"l":1.92,"n":90,"o":1.9216,"t":"2026-10-05T17:45:00Z","v":8452,"vw":1.921549},{"c":1.92,"h":1.925,"l":1.91,"n":101,"o":1.92,"t":"2026-10-05T18:00:00Z","v":28452,"vw":1.920013},{"c":1.91,"h":1.925,"l":1.91,"n":106,"o":1.91,"t":"2026-10-05T18:15:00Z","v":35904,"vw":1.917108},{"c":1.91,"h":1.92,"l":1.91,"n":58,"o":1.91,"t":"2026-10-05T18:30:00Z","v":14066,"vw":1.916067},{"c":1.925,"h":1.93,"l":1.91,"n":198,"o":1.91,"t":"2026-10-05T18:45:00Z","v":40618,"vw":1.925667},{"c":1.935,"h":1.94,"l":1.9208,"n":163,"o":1.925,"t":"2026-10-05T19:00:00Z","v":25089,"vw":1.93207},{"c":1.9308,"h":1.94,"l":1.93,"n":106,"o":1.935,"t":"2026-10-05T19:15:00Z","v":32183,"vw":1.931794},{"c":1.935,"h":1.94,"l":1.925,"n":114,"o":1.935,"t":"2026-10-05T19:30:00Z","v":65470,"vw":1.932342},{"c":1.965,"h":1.97,"l":1.93,"n":500,"o":1.935,"t":"2026-10-05T19:45:00Z","v":190884,"vw":1.952353},{"c":1.9201,"h":1.96,"l":1.9201,"n":13,"o":1.96,"t":"2026-10-05T20:00:00Z","v":154325,"vw":1.958287},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-05T20:15:00Z","v":828,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-05T20:45:00Z","v":177,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-05T21:45:00Z","v":130,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-05T22:30:00Z","v":600,"vw":1.92},{"c":1.9217,"h":1.9217,"l":1.9217,"n":3,"o":1.9217,"t":"2026-10-05T23:15:00Z","v":336,"vw":1.9217},{"c":1.93,"h":1.93,"l":1.93,"n":4,"o":1.93,"t":"2026-10-06T08:00:00Z","v":3261,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-06T08:15:00Z","v":112,"vw":1.92},{"c":1.9224,"h":1.9224,"l":1.9204,"n":3,"o":1.9224,"t":"2026-10-06T08:45:00Z","v":732,"vw":1.921321},{"c":1.96,"h":1.96,"l":1.95,"n":3,"o":1.95,"t":"2026-10-06T09:30:00Z","v":4532,"vw":1.955587},{"c":1.9546,"h":1.97,"l":1.9546,"n":5,"o":1.97,"t":"2026-10-06T11:00:00Z","v":2330,"vw":1.967842},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-06T11:15:00Z","v":250,"vw":1.95},{"c":1.9516,"h":1.9516,"l":1.9516,"n":1,"o":1.9516,"t":"2026-10-06T11:30:00Z","v":500,"vw":1.9516},{"c":1.956,"h":1.956,"l":1.95,"n":7,"o":1.954,"t":"2026-10-06T11:45:00Z","v":9000,"vw":1.9532},{"c":1.9546,"h":1.956,"l":1.95,"n":8,"o":1.9546,"t":"2026-10-06T12:00:00Z","v":5525,"vw":1.953206},{"c":1.9504,"h":1.9504,"l":1.9504,"n":1,"o":1.9504,"t":"2026-10-06T12:30:00Z","v":380,"vw":1.9504},{"c":1.9754,"h":1.9754,"l":1.9754,"n":1,"o":1.9754,"t":"2026-10-06T12:45:00Z","v":100,"vw":1.9754},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-06T13:00:00Z","v":4542,"vw":1.95},{"c":1.94,"h":1.97,"l":1.94,"n":123,"o":1.96,"t":"2026-10-06T13:30:00Z","v":31758,"vw":1.958069},{"c":1.95,"h":1.9678,"l":1.94,"n":286,"o":1.945,"t":"2026-10-06T13:45:00Z","v":39875,"vw":1.948717},{"c":1.91,"h":1.945,"l":1.91,"n":258,"o":1.94,"t":"2026-10-06T14:00:00Z","v":39485,"vw":1.928633},{"c":1.91,"h":1.9242,"l":1.9,"n":519,"o":1.91,"t":"2026-10-06T14:15:00Z","v":162861,"vw":1.914812},{"c":1.905,"h":1.9172,"l":1.9,"n":140,"o":1.905,"t":"2026-10-06T14:30:00Z","v":46839,"vw":1.905646},{"c":1.9292,"h":1.93,"l":1.9,"n":142,"o":1.9,"t":"2026-10-06T14:45:00Z","v":15717,"vw":1.911957},{"c":1.935,"h":1.94,"l":1.925,"n":59,"o":1.93,"t":"2026-10-06T15:00:00Z","v":14859,"vw":1.9325},{"c":1.935,"h":1.94,"l":1.93,"n":91,"o":1.93,"t":"2026-10-06T15:15:00Z","v":10686,"vw":1.934499},{"c":1.9323,"h":1.94,"l":1.93,"n":98,"o":1.935,"t":"2026-10-06T15:30:00Z","v":12747,"vw":1.934792},{"c":1.96,"h":1.96,"l":1.935,"n":216,"o":1.935,"t":"2026-10-06T15:45:00Z","v":56737,"vw":1.947409},{"c":1.975,"h":1.995,"l":1.9508,"n":293,"o":1.96,"t":"2026-10-06T16:00:00Z","v":98306,"vw":1.971414},{"c":1.965,"h":1.975,"l":1.96,"n":231,"o":1.97,"t":"2026-10-06T16:15:00Z","v":33774,"vw":1.967858},{"c":1.964,"h":1.97,"l":1.964,"n":116,"o":1.965,"t":"2026-10-06T16:30:00Z","v":25394,"vw":1.965547},{"c":1.95,"h":1.97,"l":1.95,"n":113,"o":1.965,"t":"2026-10-06T16:45:00Z","v":54636,"vw":1.959452},{"c":1.9378,"h":1.96,"l":1.93,"n":144,"o":1.95,"t":"2026-10-06T17:00:00Z","v":50465,"vw":1.953639},{"c":1.91,"h":1.94,"l":1.91,"n":151,"o":1.935,"t":"2026-10-06T17:15:00Z","v":41896,"vw":1.92131},{"c":1.92,"h":1.9292,"l":1.91,"n":127,"o":1.92,"t":"2026-10-06T17:30:00Z","v":18323,"vw":1.91995},{"c":1.935,"h":1.94,"l":1.92,"n":199,"o":1.9246,"t":"2026-10-06T17:45:00Z","v":50576,"vw":1.924553},{"c":1.935,"h":1.94,"l":1.925,"n":165,"o":1.93,"t":"2026-10-06T18:00:00Z","v":21148,"vw":1.93067},{"c":1.935,"h":1.94,"l":1.93,"n":57,"o":1.935,"t":"2026-10-06T18:15:00Z","v":8484,"vw":1.935121},{"c":1.9378,"h":1.94,"l":1.93,"n":45,"o":1.935,"t":"2026-10-06T18:30:00Z","v":3930,"vw":1.935384},{"c":1.94,"h":1.94,"l":1.9322,"n":79,"o":1.94,"t":"2026-10-06T18:45:00Z","v":8745,"vw":1.936863},{"c":1.925,"h":1.94,"l":1.915,"n":137,"o":1.935,"t":"2026-10-06T19:00:00Z","v":31730,"vw":1.927022},{"c":1.91,"h":1.92,"l":1.9,"n":194,"o":1.915,"t":"2026-10-06T19:15:00Z","v":48065,"vw":1.910847},{"c":1.905,"h":1.9177,"l":1.9,"n":112,"o":1.91,"t":"2026-10-06T19:30:00Z","v":24049,"vw":1.9079},{"c":1.925,"h":1.93,"l":1.9,"n":529,"o":1.905,"t":"2026-10-06T19:45:00Z","v":98180,"vw":1.913948},{"c":1.91,"h":1.9392,"l":1.91,"n":9,"o":1.93,"t":"2026-10-06T20:00:00Z","v":89507,"vw":1.930079},{"c":1.9303,"h":1.9303,"l":1.9303,"n":1,"o":1.9303,"t":"2026-10-06T20:30:00Z","v":150,"vw":1.9303},{"c":1.931,"h":1.931,"l":1.931,"n":2,"o":1.931,"t":"2026-10-06T20:45:00Z","v":2500,"vw":1.931},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-06T21:30:00Z","v":100,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-06T21:45:00Z","v":1500,"vw":1.92},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-06T22:15:00Z","v":3188,"vw":1.91},{"c":1.9113,"h":1.9113,"l":1.9113,"n":1,"o":1.9113,"t":"2026-10-06T23:00:00Z","v":230,"vw":1.9113},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-07T09:00:00Z","v":200,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-07T10:45:00Z","v":474,"vw":1.92},{"c":1.91,"h":1.9123,"l":1.91,"n":5,"o":1.9123,"t":"2026-10-07T12:45:00Z","v":905,"vw":1.910511},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-07T13:00:00Z","v":200,"vw":1.91},{"c":1.91,"h":1.92,"l":1.8902,"n":184,"o":1.92,"t":"2026-10-07T13:30:00Z","v":49635,"vw":1.907149},{"c":1.915,"h":1.92,"l":1.91,"n":69,"o":1.92,"t":"2026-10-07T13:45:00Z","v":65215,"vw":1.911103},{"c":1.9223,"h":1.925,"l":1.9198,"n":107,"o":1.9198,"t":"2026-10-07T14:00:00Z","v":15803,"vw":1.921838},{"c":1.935,"h":1.94,"l":1.92,"n":99,"o":1.9208,"t":"2026-10-07T14:15:00Z","v":24674,"vw":1.927595},{"c":1.93,"h":1.945,"l":1.93,"n":115,"o":1.935,"t":"2026-10-07T14:30:00Z","v":17775,"vw":1.937195},{"c":1.95,"h":1.95,"l":1.93,"n":59,"o":1.9384,"t":"2026-10-07T14:45:00Z","v":16605,"vw":1.940015},{"c":1.94,"h":1.95,"l":1.94,"n":63,"o":1.95,"t":"2026-10-07T15:00:00Z","v":27465,"vw":1.945054},{"c":1.94,"h":1.95,"l":1.94,"n":48,"o":1.94,"t":"2026-10-07T15:15:00Z","v":7491,"vw":1.943943},{"c":1.945,"h":1.95,"l":1.94,"n":42,"o":1.945,"t":"2026-10-07T15:30:00Z","v":4329,"vw":1.946066},{"c":1.9408,"h":1.945,"l":1.94,"n":67,"o":1.945,"t":"2026-10-07T15:45:00Z","v":8500,"vw":1.943808},{"c":1.94,"h":1.95,"l":1.94,"n":45,"o":1.945,"t":"2026-10-07T16:00:00Z","v":4172,"vw":1.941657},{"c":1.945,"h":1.9477,"l":1.94,"n":59,"o":1.945,"t":"2026-10-07T16:15:00Z","v":6138,"vw":1.942888},{"c":1.935,"h":1.95,"l":1.935,"n":139,"o":1.945,"t":"2026-10-07T16:30:00Z","v":50408,"vw":1.944094},{"c":1.92,"h":1.94,"l":1.92,"n":120,"o":1.935,"t":"2026-10-07T16:45:00Z","v":18093,"vw":1.929816},{"c":1.92,"h":1.93,"l":1.92,"n":64,"o":1.92,"t":"2026-10-07T17:00:00Z","v":8584,"vw":1.925421},{"c":1.915,"h":1.9277,"l":1.91,"n":134,"o":1.92,"t":"2026-10-07T17:15:00Z","v":15009,"vw":1.919509},{"c":1.935,"h":1.94,"l":1.915,"n":153,"o":1.915,"t":"2026-10-07T17:30:00Z","v":15173,"vw":1.927707},{"c":1.92,"h":1.9384,"l":1.92,"n":95,"o":1.9384,"t":"2026-10-07T17:45:00Z","v":21890,"vw":1.928852},{"c":1.935,"h":1.9386,"l":1.92,"n":79,"o":1.92,"t":"2026-10-07T18:00:00Z","v":10998,"vw":1.930437},{"c":1.93,"h":1.945,"l":1.93,"n":157,"o":1.938,"t":"2026-10-07T18:15:00Z","v":69707,"vw":1.9359},{"c":1.93,"h":1.935,"l":1.93,"n":90,"o":1.935,"t":"2026-10-07T18:30:00Z","v":6715,"vw":1.933147},{"c":1.93,"h":1.935,"l":1.92,"n":127,"o":1.9302,"t":"2026-10-07T18:45:00Z","v":13068,"vw":1.931298},{"c":1.925,"h":1.935,"l":1.9208,"n":142,"o":1.93,"t":"2026-10-07T19:00:00Z","v":16803,"vw":1.930583},{"c":1.925,"h":1.93,"l":1.92,"n":109,"o":1.925,"t":"2026-10-07T19:15:00Z","v":9356,"vw":1.922815},{"c":1.92,"h":1.925,"l":1.92,"n":231,"o":1.925,"t":"2026-10-07T19:30:00Z","v":36545,"vw":1.920581},{"c":1.915,"h":1.9277,"l":1.91,"n":480,"o":1.92,"t":"2026-10-07T19:45:00Z","v":70291,"vw":1.918563},{"c":1.94,"h":1.94,"l":1.91,"n":9,"o":1.91,"t":"2026-10-07T20:00:00Z","v":76863,"vw":1.910197},{"c":1.9126,"h":1.9126,"l":1.9126,"n":2,"o":1.9126,"t":"2026-10-07T20:15:00Z","v":306,"vw":1.9126},{"c":1.9399,"h":1.9399,"l":1.9399,"n":3,"o":1.9399,"t":"2026-10-07T20:45:00Z","v":384,"vw":1.9399},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-07T21:15:00Z","v":3043,"vw":1.91},{"c":1.9126,"h":1.9126,"l":1.9126,"n":1,"o":1.9126,"t":"2026-10-07T21:30:00Z","v":381,"vw":1.9126},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-08T08:00:00Z","v":321,"vw":1.91},{"c":1.9277,"h":1.9277,"l":1.9277,"n":1,"o":1.9277,"t":"2026-10-08T11:30:00Z","v":125,"vw":1.9277},{"c":1.9,"h":1.91,"l":1.9,"n":3,"o":1.91,"t":"2026-10-08T12:45:00Z","v":3244,"vw":1.901865},{"c":1.855,"h":1.91,"l":1.85,"n":302,"o":1.91,"t":"2026-10-08T13:30:00Z","v":252583,"vw":1.872973},{"c":1.835,"h":1.86,"l":1.825,"n":332,"o":1.8586,"t":"2026-10-08T13:45:00Z","v":144815,"vw":1.846739},{"c":1.835,"h":1.84,"l":1.83,"n":130,"o":1.8303,"t":"2026-10-08T14:00:00Z","v":58249,"vw":1.834899},{"c":1.865,"h":1.865,"l":1.83,"n":366,"o":1.835,"t":"2026-10-08T14:15:00Z","v":110754,"vw":1.840897},{"c":1.865,"h":1.87,"l":1.855,"n":143,"o":1.865,"t":"2026-10-08T14:30:00Z","v":93615,"vw":1.859983},{"c":1.855,"h":1.87,"l":1.845,"n":200,"o":1.86,"t":"2026-10-08T14:45:00Z","v":73104,"vw":1.855866},{"c":1.855,"h":1.8592,"l":1.85,"n":70,"o":1.8523,"t":"2026-10-08T15:00:00Z","v":13696,"vw":1.854875},{"c":1.855,"h":1.865,"l":1.85,"n":148,"o":1.86,"t":"2026-10-08T15:15:00Z","v":54155,"vw":1.855991},{"c":1.855,"h":1.8585,"l":1.85,"n":106,"o":1.855,"t":"2026-10-08T15:30:00Z","v":31065,"vw":1.852952},{"c":1.855,"h":1.86,"l":1.85,"n":63,"o":1.855,"t":"2026-10-08T15:45:00Z","v":8667,"vw":1.854747},{"c":1.855,"h":1.86,"l":1.85,"n":75,"o":1.85,"t":"2026-10-08T16:00:00Z","v":14480,"vw":1.853854},{"c":1.86,"h":1.865,"l":1.85,"n":193,"o":1.855,"t":"2026-10-08T16:15:00Z","v":84036,"vw":1.859949},{"c":1.86,"h":1.865,"l":1.855,"n":166,"o":1.865,"t":"2026-10-08T16:30:00Z","v":76882,"vw":1.857296},{"c":1.875,"h":1.88,"l":1.855,"n":181,"o":1.86,"t":"2026-10-08T16:45:00Z","v":68315,"vw":1.867037},{"c":1.88,"h":1.88,"l":1.87,"n":86,"o":1.8731,"t":"2026-10-08T17:00:00Z","v":58781,"vw":1.873388},{"c":1.8749,"h":1.885,"l":1.8703,"n":132,"o":1.88,"t":"2026-10-08T17:15:00Z","v":53093,"vw":1.879574},{"c":1.875,"h":1.8861,"l":1.87,"n":106,"o":1.88,"t":"2026-10-08T17:30:00Z","v":39560,"vw":1.877135},{"c":1.875,"h":1.875,"l":1.87,"n":54,"o":1.875,"t":"2026-10-08T17:45:00Z","v":12362,"vw":1.874151},{"c":1.875,"h":1.885,"l":1.87,"n":272,"o":1.87,"t":"2026-10-08T18:00:00Z","v":69973,"vw":1.877977},{"c":1.89,"h":1.9,"l":1.87,"n":182,"o":1.88,"t":"2026-10-08T18:15:00Z","v":103804,"vw":1.886345},{"c":1.89,"h":1.9,"l":1.89,"n":41,"o":1.898,"t":"2026-10-08T18:30:00Z","v":17249,"vw":1.891134},{"c":1.89,"h":1.9,"l":1.885,"n":102,"o":1.895,"t":"2026-10-08T18:45:00Z","v":34717,"vw":1.890116},{"c":1.895,"h":1.905,"l":1.89,"n":129,"o":1.89,"t":"2026-10-08T19:00:00Z","v":79382,"vw":1.897719},{"c":1.895,"h":1.91,"l":1.89,"n":228,"o":1.8997,"t":"2026-10-08T19:15:00Z","v":92853,"vw":1.897374},{"c":1.885,"h":1.9,"l":1.87,"n":305,"o":1.9,"t":"2026-10-08T19:30:00Z","v":146720,"vw":1.880295},{"c":1.87,"h":1.885,"l":1.86,"n":639,"o":1.885,"t":"2026-10-08T19:45:00Z","v":184758,"vw":1.873486},{"c":1.85,"h":1.86,"l":1.85,"n":10,"o":1.86,"t":"2026-10-08T20:00:00Z","v":340650,"vw":1.859997},{"c":1.85,"h":1.88,"l":1.85,"n":11,"o":1.8796,"t":"2026-10-08T20:15:00Z","v":14335,"vw":1.859022},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-08T20:30:00Z","v":22500,"vw":1.85},{"c":1.8532,"h":1.8532,"l":1.8532,"n":3,"o":1.8532,"t":"2026-10-08T20:45:00Z","v":395,"vw":1.8532},{"c":1.8603,"h":1.8603,"l":1.8603,"n":1,"o":1.8603,"t":"2026-10-08T21:15:00Z","v":105,"vw":1.8603},{"c":1.88,"h":1.88,"l":1.86,"n":5,"o":1.88,"t":"2026-10-08T21:30:00Z","v":9044,"vw":1.862301},{"c":1.8515,"h":1.8515,"l":1.85,"n":14,"o":1.85,"t":"2026-10-08T21:45:00Z","v":2518,"vw":1.85075},{"c":1.8462,"h":1.8462,"l":1.8462,"n":2,"o":1.8462,"t":"2026-10-08T22:00:00Z","v":8741,"vw":1.8462},{"c":1.8401,"h":1.848,"l":1.8401,"n":3,"o":1.848,"t":"2026-10-08T22:15:00Z","v":20000,"vw":1.8436},{"c":1.87,"h":1.87,"l":1.84,"n":6,"o":1.84,"t":"2026-10-08T22:30:00Z","v":1643,"vw":1.859994},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-08T22:45:00Z","v":370,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-08T23:30:00Z","v":100,"vw":1.88},{"c":1.8604,"h":1.8604,"l":1.8604,"n":1,"o":1.8604,"t":"2026-10-08T23:45:00Z","v":444,"vw":1.8604},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-09T08:00:00Z","v":1179,"vw":1.86},{"c":1.8433,"h":1.8433,"l":1.8433,"n":1,"o":1.8433,"t":"2026-10-09T09:00:00Z","v":723,"vw":1.8433},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-09T09:15:00Z","v":1243,"vw":1.85},{"c":1.874,"h":1.874,"l":1.874,"n":1,"o":1.874,"t":"2026-10-09T11:00:00Z","v":500,"vw":1.874},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-09T11:15:00Z","v":501,"vw":1.87},{"c":1.87,"h":1.87,"l":1.86,"n":4,"o":1.86,"t":"2026-10-09T11:30:00Z","v":3065,"vw":1.863143},{"c":1.8505,"h":1.8505,"l":1.8504,"n":3,"o":1.8504,"t":"2026-10-09T11:45:00Z","v":473,"vw":1.850441},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-09T12:15:00Z","v":117,"vw":1.86},{"c":1.88,"h":1.88,"l":1.86,"n":5,"o":1.86,"t":"2026-10-09T12:45:00Z","v":1000,"vw":1.87001},{"c":1.8762,"h":1.8762,"l":1.8762,"n":1,"o":1.8762,"t":"2026-10-09T13:00:00Z","v":250,"vw":1.8762},{"c":1.87,"h":1.91,"l":1.845,"n":421,"o":1.86,"t":"2026-10-09T13:30:00Z","v":97155,"vw":1.875837},{"c":1.865,"h":1.88,"l":1.86,"n":330,"o":1.87,"t":"2026-10-09T13:45:00Z","v":46150,"vw":1.872952},{"c":1.87,"h":1.895,"l":1.86,"n":528,"o":1.865,"t":"2026-10-09T14:00:00Z","v":82307,"vw":1.878768},{"c":1.855,"h":1.865,"l":1.84,"n":259,"o":1.865,"t":"2026-10-09T14:15:00Z","v":63240,"vw":1.85404},{"c":1.845,"h":1.86,"l":1.845,"n":207,"o":1.855,"t":"2026-10-09T14:30:00Z","v":64130,"vw":1.850154},{"c":1.8223,"h":1.8499,"l":1.801,"n":502,"o":1.845,"t":"2026-10-09T14:45:00Z","v":308186,"vw":1.824028},{"c":1.8264,"h":1.83,"l":1.82,"n":283,"o":1.825,"t":"2026-10-09T15:00:00Z","v":16803,"vw":1.824503},{"c":1.825,"h":1.83,"l":1.82,"n":246,"o":1.83,"t":"2026-10-09T15:15:00Z","v":12893,"vw":1.82411},{"c":1.8292,"h":1.835,"l":1.825,"n":188,"o":1.825,"t":"2026-10-09T15:30:00Z","v":34442,"vw":1.830581},{"c":1.83,"h":1.8477,"l":1.825,"n":236,"o":1.83,"t":"2026-10-09T15:45:00Z","v":69556,"vw":1.834679},{"c":1.835,"h":1.8363,"l":1.83,"n":94,"o":1.83,"t":"2026-10-09T16:00:00Z","v":36817,"vw":1.833825},{"c":1.8377,"h":1.84,"l":1.835,"n":104,"o":1.835,"t":"2026-10-09T16:15:00Z","v":17516,"vw":1.836628},{"c":1.835,"h":1.85,"l":1.835,"n":158,"o":1.835,"t":"2026-10-09T16:30:00Z","v":40486,"vw":1.839212},{"c":1.845,"h":1.85,"l":1.835,"n":116,"o":1.835,"t":"2026-10-09T16:45:00Z","v":26573,"vw":1.840793},{"c":1.845,"h":1.85,"l":1.825,"n":370,"o":1.85,"t":"2026-10-09T17:00:00Z","v":129573,"vw":1.839112},{"c":1.835,"h":1.845,"l":1.8315,"n":119,"o":1.845,"t":"2026-10-09T17:15:00Z","v":35947,"vw":1.839721},{"c":1.8352,"h":1.85,"l":1.83,"n":166,"o":1.8351,"t":"2026-10-09T17:30:00Z","v":83245,"vw":1.837742},{"c":1.8,"h":1.83,"l":1.8,"n":531,"o":1.83,"t":"2026-10-09T17:45:00Z","v":188137,"vw":1.807649},{"c":1.815,"h":1.82,"l":1.8,"n":379,"o":1.8,"t":"2026-10-09T18:00:00Z","v":150958,"vw":1.80529},{"c":1.8201,"h":1.825,"l":1.81,"n":189,"o":1.815,"t":"2026-10-09T18:15:00Z","v":61973,"vw":1.820312},{"c":1.8323,"h":1.84,"l":1.8223,"n":111,"o":1.825,"t":"2026-10-09T18:30:00Z","v":28498,"vw":1.833695},{"c":1.835,"h":1.84,"l":1.83,"n":100,"o":1.83,"t":"2026-10-09T18:45:00Z","v":30413,"vw":1.833962},{"c":1.835,"h":1.837,"l":1.83,"n":131,"o":1.8323,"t":"2026-10-09T19:00:00Z","v":38551,"vw":1.833988},{"c":1.835,"h":1.84,"l":1.83,"n":90,"o":1.835,"t":"2026-10-09T19:15:00Z","v":12807,"vw":1.836378},{"c":1.88,"h":1.88,"l":1.835,"n":457,"o":1.835,"t":"2026-10-09T19:30:00Z","v":238403,"vw":1.852089},{"c":1.87,"h":1.9,"l":1.87,"n":734,"o":1.88,"t":"2026-10-09T19:45:00Z","v":310474,"vw":1.883048},{"c":1.86,"h":1.88,"l":1.86,"n":9,"o":1.87,"t":"2026-10-09T20:00:00Z","v":95524,"vw":1.869999},{"c":1.8603,"h":1.8603,"l":1.8601,"n":2,"o":1.8601,"t":"2026-10-09T20:15:00Z","v":1100,"vw":1.860118},{"c":1.87,"h":1.87,"l":1.86,"n":2,"o":1.86,"t":"2026-10-09T20:30:00Z","v":2644,"vw":1.862436},{"c":1.87,"h":1.87,"l":1.8699,"n":6,"o":1.8699,"t":"2026-10-09T21:15:00Z","v":432,"vw":1.86995},{"c":1.8607,"h":1.8607,"l":1.8607,"n":2,"o":1.8607,"t":"2026-10-09T21:30:00Z","v":280,"vw":1.8607},{"c":1.88,"h":1.88,"l":1.87,"n":2,"o":1.87,"t":"2026-10-09T21:45:00Z","v":3000,"vw":1.878587},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-09T22:45:00Z","v":158,"vw":1.88},{"c":1.8605,"h":1.8605,"l":1.8605,"n":1,"o":1.8605,"t":"2026-10-09T23:00:00Z","v":100,"vw":1.8605},{"c":1.86,"h":1.87,"l":1.86,"n":3,"o":1.87,"t":"2026-10-12T08:00:00Z","v":1320,"vw":1.86916},{"c":1.8608,"h":1.8608,"l":1.8608,"n":2,"o":1.8608,"t":"2026-10-12T09:00:00Z","v":1258,"vw":1.8608},{"c":1.8604,"h":1.8604,"l":1.8604,"n":1,"o":1.8604,"t":"2026-10-12T10:15:00Z","v":646,"vw":1.8604},{"c":1.88,"h":1.88,"l":1.87,"n":3,"o":1.87,"t":"2026-10-12T10:45:00Z","v":747,"vw":1.871379},{"c":1.872,"h":1.872,"l":1.87,"n":2,"o":1.87,"t":"2026-10-12T11:00:00Z","v":200,"vw":1.871},{"c":1.875,"h":1.88,"l":1.8704,"n":4,"o":1.8704,"t":"2026-10-12T11:15:00Z","v":905,"vw":1.872478},{"c":1.8715,"h":1.8715,"l":1.8715,"n":1,"o":1.8715,"t":"2026-10-12T11:30:00Z","v":1000,"vw":1.8715},{"c":1.8704,"h":1.8704,"l":1.8704,"n":1,"o":1.8704,"t":"2026-10-12T11:45:00Z","v":800,"vw":1.8704},{"c":1.875,"h":1.875,"l":1.875,"n":2,"o":1.875,"t":"2026-10-12T12:00:00Z","v":500,"vw":1.875},{"c":1.8738,"h":1.8738,"l":1.87,"n":3,"o":1.8704,"t":"2026-10-12T13:15:00Z","v":2998,"vw":1.8714},{"c":1.8392,"h":1.88,"l":1.83,"n":151,"o":1.88,"t":"2026-10-12T13:30:00Z","v":81195,"vw":1.838291},{"c":1.85,"h":1.8577,"l":1.83,"n":124,"o":1.83,"t":"2026-10-12T13:45:00Z","v":23703,"vw":1.843263},{"c":1.87,"h":1.87,"l":1.84,"n":117,"o":1.845,"t":"2026-10-12T14:00:00Z","v":29660,"vw":1.846077},{"c":1.85,"h":1.87,"l":1.85,"n":154,"o":1.86,"t":"2026-10-12T14:15:00Z","v":39791,"vw":1.857261},{"c":1.86,"h":1.86,"l":1.85,"n":63,"o":1.86,"t":"2026-10-12T14:30:00Z","v":18325,"vw":1.853597},{"c":1.855,"h":1.86,"l":1.85,"n":85,"o":1.86,"t":"2026-10-12T14:45:00Z","v":6905,"vw":1.856213},{"c":1.86,"h":1.86,"l":1.8523,"n":48,"o":1.855,"t":"2026-10-12T15:00:00Z","v":5223,"vw":1.855959},{"c":1.855,"h":1.86,"l":1.85,"n":98,"o":1.855,"t":"2026-10-12T15:15:00Z","v":26647,"vw":1.855083},{"c":1.8523,"h":1.86,"l":1.85,"n":79,"o":1.86,"t":"2026-10-12T15:30:00Z","v":13798,"vw":1.854743},{"c":1.85,"h":1.8598,"l":1.845,"n":120,"o":1.85,"t":"2026-10-12T15:45:00Z","v":20014,"vw":1.852019},{"c":1.845,"h":1.855,"l":1.84,"n":136,"o":1.85,"t":"2026-10-12T16:00:00Z","v":34129,"vw":1.850384},{"c":1.8559,"h":1.86,"l":1.845,"n":119,"o":1.845,"t":"2026-10-12T16:15:00Z","v":19845,"vw":1.852138},{"c":1.855,"h":1.86,"l":1.8516,"n":63,"o":1.855,"t":"2026-10-12T16:30:00Z","v":8050,"vw":1.85484},{"c":1.855,"h":1.86,"l":1.85,"n":125,"o":1.855,"t":"2026-10-12T16:45:00Z","v":22166,"vw":1.853851},{"c":1.855,"h":1.86,"l":1.8523,"n":70,"o":1.855,"t":"2026-10-12T17:00:00Z","v":6553,"vw":1.855083},{"c":1.84,"h":1.86,"l":1.84,"n":174,"o":1.8515,"t":"2026-10-12T17:15:00Z","v":25500,"vw":1.850761},{"c":1.845,"h":1.85,"l":1.84,"n":119,"o":1.845,"t":"2026-10-12T17:30:00Z","v":18314,"vw":1.843643},{"c":1.845,"h":1.85,"l":1.84,"n":63,"o":1.845,"t":"2026-10-12T17:45:00Z","v":19159,"vw":1.84569},{"c":1.855,"h":1.86,"l":1.845,"n":85,"o":1.845,"t":"2026-10-12T18:00:00Z","v":19316,"vw":1.853731},{"c":1.855,"h":1.86,"l":1.85,"n":86,"o":1.855,"t":"2026-10-12T18:15:00Z","v":30194,"vw":1.85449},{"c":1.86,"h":1.86,"l":1.85,"n":107,"o":1.86,"t":"2026-10-12T18:30:00Z","v":24618,"vw":1.85546},{"c":1.855,"h":1.86,"l":1.8515,"n":71,"o":1.855,"t":"2026-10-12T18:45:00Z","v":17426,"vw":1.855635},{"c":1.855,"h":1.86,"l":1.8537,"n":99,"o":1.86,"t":"2026-10-12T19:00:00Z","v":16612,"vw":1.856078},{"c":1.8499,"h":1.86,"l":1.84,"n":178,"o":1.855,"t":"2026-10-12T19:15:00Z","v":42133,"vw":1.850402},{"c":1.845,"h":1.85,"l":1.845,"n":142,"o":1.85,"t":"2026-10-12T19:30:00Z","v":23582,"vw":1.845659},{"c":1.835,"h":1.85,"l":1.83,"n":570,"o":1.845,"t":"2026-10-12T19:45:00Z","v":112954,"vw":1.840534},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-12T20:00:00Z","v":63504,"vw":1.83},{"c":1.8346,"h":1.8346,"l":1.8346,"n":1,"o":1.8346,"t":"2026-10-12T21:00:00Z","v":1241,"vw":1.8346},{"c":1.8554,"h":1.8554,"l":1.8554,"n":1,"o":1.8554,"t":"2026-10-12T21:45:00Z","v":5000,"vw":1.8554},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-12T23:00:00Z","v":187,"vw":1.83},{"c":1.8577,"h":1.8577,"l":1.8577,"n":1,"o":1.8577,"t":"2026-10-12T23:45:00Z","v":1200,"vw":1.8577},{"c":1.83,"h":1.83,"l":1.7996,"n":9,"o":1.7996,"t":"2026-10-13T08:00:00Z","v":1209,"vw":1.805423},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-13T09:45:00Z","v":100,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-13T10:30:00Z","v":450,"vw":1.84},{"c":1.8316,"h":1.8316,"l":1.8316,"n":1,"o":1.8316,"t":"2026-10-13T11:15:00Z","v":180,"vw":1.8316},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-10-13T12:15:00Z","v":1064,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":9,"o":1.84,"t":"2026-10-13T13:15:00Z","v":674,"vw":1.84},{"c":1.76,"h":1.84,"l":1.76,"n":503,"o":1.84,"t":"2026-10-13T13:30:00Z","v":235631,"vw":1.797171},{"c":1.74,"h":1.77,"l":1.735,"n":524,"o":1.765,"t":"2026-10-13T13:45:00Z","v":194540,"vw":1.752315},{"c":1.75,"h":1.76,"l":1.73,"n":445,"o":1.74,"t":"2026-10-13T14:00:00Z","v":155743,"vw":1.74313},{"c":1.745,"h":1.77,"l":1.74,"n":234,"o":1.75,"t":"2026-10-13T14:15:00Z","v":86488,"vw":1.758794},{"c":1.645,"h":1.765,"l":1.62,"n":2041,"o":1.745,"t":"2026-10-13T14:30:00Z","v":1555535,"vw":1.682862},{"c":1.615,"h":1.67,"l":1.58,"n":2284,"o":1.645,"t":"2026-10-13T14:45:00Z","v":1800044,"vw":1.610065},{"c":1.66,"h":1.69,"l":1.6,"n":478,"o":1.62,"t":"2026-10-13T15:00:00Z","v":954472,"vw":1.618646},{"c":1.685,"h":1.69,"l":1.65,"n":1265,"o":1.6601,"t":"2026-10-13T15:15:00Z","v":352825,"vw":1.663231},{"c":1.695,"h":1.705,"l":1.6701,"n":209,"o":1.69,"t":"2026-10-13T15:30:00Z","v":70235,"vw":1.690745},{"c":1.7,"h":1.7,"l":1.67,"n":1390,"o":1.695,"t":"2026-10-13T15:45:00Z","v":370908,"vw":1.684459},{"c":1.685,"h":1.7,"l":1.67,"n":252,"o":1.7,"t":"2026-10-13T16:00:00Z","v":150067,"vw":1.689395},{"c":1.675,"h":1.685,"l":1.67,"n":78,"o":1.685,"t":"2026-10-13T16:15:00Z","v":14419,"vw":1.677299},{"c":1.67,"h":1.7,"l":1.67,"n":560,"o":1.675,"t":"2026-10-13T16:30:00Z","v":216749,"vw":1.685858},{"c":1.6708,"h":1.6799,"l":1.6607,"n":248,"o":1.67,"t":"2026-10-13T16:45:00Z","v":81571,"vw":1.667228},{"c":1.655,"h":1.6785,"l":1.645,"n":148,"o":1.675,"t":"2026-10-13T17:00:00Z","v":61841,"vw":1.655094},{"c":1.6717,"h":1.675,"l":1.6523,"n":189,"o":1.6585,"t":"2026-10-13T17:15:00Z","v":57488,"vw":1.659709},{"c":1.665,"h":1.675,"l":1.665,"n":70,"o":1.675,"t":"2026-10-13T17:30:00Z","v":16160,"vw":1.670897},{"c":1.655,"h":1.67,"l":1.6501,"n":89,"o":1.665,"t":"2026-10-13T17:45:00Z","v":26023,"vw":1.663298},{"c":1.64,"h":1.6584,"l":1.635,"n":204,"o":1.65,"t":"2026-10-13T18:00:00Z","v":74162,"vw":1.644301},{"c":1.655,"h":1.655,"l":1.6301,"n":193,"o":1.64,"t":"2026-10-13T18:15:00Z","v":56005,"vw":1.642121},{"c":1.6399,"h":1.665,"l":1.63,"n":878,"o":1.6599,"t":"2026-10-13T18:30:00Z","v":354124,"vw":1.639246},{"c":1.645,"h":1.65,"l":1.6301,"n":309,"o":1.635,"t":"2026-10-13T18:45:00Z","v":63196,"vw":1.641277},{"c":1.645,"h":1.65,"l":1.64,"n":137,"o":1.64,"t":"2026-10-13T19:00:00Z","v":38057,"vw":1.646617},{"c":1.645,"h":1.65,"l":1.64,"n":128,"o":1.645,"t":"2026-10-13T19:15:00Z","v":44821,"vw":1.644157},{"c":1.645,"h":1.65,"l":1.64,"n":159,"o":1.645,"t":"2026-10-13T19:30:00Z","v":39731,"vw":1.645643},{"c":1.6284,"h":1.65,"l":1.62,"n":712,"o":1.645,"t":"2026-10-13T19:45:00Z","v":312139,"vw":1.631656},{"c":1.6,"h":1.6,"l":1.6,"n":7,"o":1.6,"t":"2026-10-13T20:00:00Z","v":233780,"vw":1.6},{"c":1.6366,"h":1.6366,"l":1.63,"n":2,"o":1.63,"t":"2026-10-13T20:15:00Z","v":4250,"vw":1.630388},{"c":1.6114,"h":1.6114,"l":1.6114,"n":1,"o":1.6114,"t":"2026-10-13T20:30:00Z","v":700,"vw":1.6114},{"c":1.64,"h":1.64,"l":1.63,"n":3,"o":1.63,"t":"2026-10-13T20:45:00Z","v":1291,"vw":1.639194},{"c":1.61,"h":1.6105,"l":1.61,"n":11,"o":1.61,"t":"2026-10-13T21:00:00Z","v":8511,"vw":1.610295},{"c":1.6392,"h":1.6396,"l":1.6108,"n":4,"o":1.6108,"t":"2026-10-13T21:15:00Z","v":1850,"vw":1.634622},{"c":1.62,"h":1.6296,"l":1.62,"n":4,"o":1.6296,"t":"2026-10-13T21:30:00Z","v":1787,"vw":1.625467},{"c":1.62,"h":1.6292,"l":1.62,"n":7,"o":1.6285,"t":"2026-10-13T22:00:00Z","v":3001,"vw":1.623366},{"c":1.63,"h":1.63,"l":1.61,"n":16,"o":1.61,"t":"2026-10-13T22:15:00Z","v":3318,"vw":1.610775},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-13T22:45:00Z","v":500,"vw":1.62},{"c":1.6035,"h":1.6035,"l":1.6035,"n":1,"o":1.6035,"t":"2026-10-13T23:00:00Z","v":325,"vw":1.6035},{"c":1.6199,"h":1.62,"l":1.6101,"n":5,"o":1.6101,"t":"2026-10-13T23:15:00Z","v":20500,"vw":1.61971},{"c":1.62,"h":1.62,"l":1.61,"n":8,"o":1.61,"t":"2026-10-13T23:30:00Z","v":2502,"vw":1.6168},{"c":1.61,"h":1.62,"l":1.61,"n":19,"o":1.6107,"t":"2026-10-13T23:45:00Z","v":12331,"vw":1.611499},{"c":1.61,"h":1.61,"l":1.61,"n":9,"o":1.61,"t":"2026-10-14T08:00:00Z","v":476,"vw":1.61},{"c":1.62,"h":1.63,"l":1.62,"n":5,"o":1.63,"t":"2026-10-14T08:15:00Z","v":6113,"vw":1.624984},{"c":1.62,"h":1.62,"l":1.62,"n":9,"o":1.62,"t":"2026-10-14T09:00:00Z","v":170,"vw":1.62},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-14T10:15:00Z","v":130,"vw":1.635},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-14T10:45:00Z","v":638,"vw":1.63},{"c":1.6298,"h":1.6299,"l":1.6298,"n":2,"o":1.6299,"t":"2026-10-14T11:00:00Z","v":1000,"vw":1.62985},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-14T11:15:00Z","v":702,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-14T11:30:00Z","v":265,"vw":1.62},{"c":1.61,"h":1.6189,"l":1.61,"n":10,"o":1.6189,"t":"2026-10-14T12:00:00Z","v":8885,"vw":1.610417},{"c":1.62,"h":1.62,"l":1.6195,"n":2,"o":1.6195,"t":"2026-10-14T12:15:00Z","v":400,"vw":1.619625},{"c":1.61,"h":1.618,"l":1.61,"n":6,"o":1.61,"t":"2026-10-14T12:30:00Z","v":1230,"vw":1.614278},{"c":1.59,"h":1.6,"l":1.59,"n":15,"o":1.6,"t":"2026-10-14T12:45:00Z","v":2696,"vw":1.59739},{"c":1.5985,"h":1.5985,"l":1.59,"n":4,"o":1.59,"t":"2026-10-14T13:00:00Z","v":302,"vw":1.59425},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-14T13:15:00Z","v":813,"vw":1.59},{"c":1.624,"h":1.645,"l":1.585,"n":601,"o":1.6,"t":"2026-10-14T13:30:00Z","v":321475,"vw":1.624957},{"c":1.6327,"h":1.65,"l":1.625,"n":158,"o":1.625,"t":"2026-10-14T13:45:00Z","v":47892,"vw":1.637307},{"c":1.62,"h":1.64,"l":1.62,"n":262,"o":1.63,"t":"2026-10-14T14:00:00Z","v":58875,"vw":1.626516},{"c":1.65,"h":1.65,"l":1.615,"n":236,"o":1.62,"t":"2026-10-14T14:15:00Z","v":95421,"vw":1.6301},{"c":1.645,"h":1.65,"l":1.635,"n":177,"o":1.6499,"t":"2026-10-14T14:30:00Z","v":46768,"vw":1.642322},{"c":1.6315,"h":1.649,"l":1.63,"n":95,"o":1.64,"t":"2026-10-14T14:45:00Z","v":20388,"vw":1.634036},{"c":1.615,"h":1.63,"l":1.6,"n":189,"o":1.63,"t":"2026-10-14T15:00:00Z","v":65121,"vw":1.612039},{"c":1.615,"h":1.62,"l":1.61,"n":65,"o":1.6185,"t":"2026-10-14T15:15:00Z","v":12523,"vw":1.617698},{"c":1.61,"h":1.62,"l":1.61,"n":111,"o":1.615,"t":"2026-10-14T15:30:00Z","v":14536,"vw":1.613185},{"c":1.61,"h":1.6105,"l":1.6,"n":123,"o":1.6105,"t":"2026-10-14T15:45:00Z","v":36091,"vw":1.606137},{"c":1.565,"h":1.6,"l":1.56,"n":239,"o":1.6,"t":"2026-10-14T16:00:00Z","v":177731,"vw":1.581707},{"c":1.5701,"h":1.58,"l":1.56,"n":269,"o":1.56,"t":"2026-10-14T16:15:00Z","v":114835,"vw":1.567922},{"c":1.56,"h":1.58,"l":1.56,"n":115,"o":1.575,"t":"2026-10-14T16:30:00Z","v":17484,"vw":1.570272},{"c":1.5602,"h":1.57,"l":1.56,"n":99,"o":1.565,"t":"2026-10-14T16:45:00Z","v":43748,"vw":1.567944},{"c":1.56,"h":1.57,"l":1.56,"n":132,"o":1.565,"t":"2026-10-14T17:00:00Z","v":27633,"vw":1.563825},{"c":1.545,"h":1.57,"l":1.535,"n":356,"o":1.5657,"t":"2026-10-14T17:15:00Z","v":185279,"vw":1.545894},{"c":1.565,"h":1.565,"l":1.545,"n":262,"o":1.545,"t":"2026-10-14T17:30:00Z","v":59818,"vw":1.553994},{"c":1.555,"h":1.565,"l":1.55,"n":167,"o":1.565,"t":"2026-10-14T17:45:00Z","v":26499,"vw":1.557527},{"c":1.5582,"h":1.56,"l":1.55,"n":171,"o":1.5515,"t":"2026-10-14T18:00:00Z","v":47477,"vw":1.555542},{"c":1.5578,"h":1.56,"l":1.555,"n":118,"o":1.555,"t":"2026-10-14T18:15:00Z","v":13674,"vw":1.556039},{"c":1.5458,"h":1.5599,"l":1.545,"n":144,"o":1.5599,"t":"2026-10-14T18:30:00Z","v":22448,"vw":1.550252},{"c":1.55,"h":1.55,"l":1.54,"n":75,"o":1.545,"t":"2026-10-14T18:45:00Z","v":19184,"vw":1.5481},{"c":1.545,"h":1.55,"l":1.54,"n":91,"o":1.545,"t":"2026-10-14T19:00:00Z","v":23311,"vw":1.544238},{"c":1.545,"h":1.55,"l":1.54,"n":207,"o":1.545,"t":"2026-10-14T19:15:00Z","v":33051,"vw":1.547094},{"c":1.55,"h":1.555,"l":1.5425,"n":292,"o":1.545,"t":"2026-10-14T19:30:00Z","v":88694,"vw":1.550024},{"c":1.535,"h":1.555,"l":1.53,"n":519,"o":1.545,"t":"2026-10-14T19:45:00Z","v":137477,"vw":1.544775},{"c":1.54,"h":1.5638,"l":1.5303,"n":11,"o":1.535,"t":"2026-10-14T20:00:00Z","v":111405,"vw":1.536306},{"c":1.535,"h":1.535,"l":1.535,"n":2,"o":1.535,"t":"2026-10-14T20:15:00Z","v":48213,"vw":1.535},{"c":1.5317,"h":1.5317,"l":1.5317,"n":1,"o":1.5317,"t":"2026-10-14T20:30:00Z","v":1500,"vw":1.5317},{"c":1.54,"h":1.55,"l":1.54,"n":2,"o":1.55,"t":"2026-10-14T21:00:00Z","v":370,"vw":1.545405},{"c":1.55,"h":1.57,"l":1.53,"n":8,"o":1.5341,"t":"2026-10-14T21:15:00Z","v":3528,"vw":1.543624},{"c":1.55,"h":1.55,"l":1.53,"n":5,"o":1.5331,"t":"2026-10-14T21:30:00Z","v":4012,"vw":1.54071},{"c":1.55,"h":1.55,"l":1.5319,"n":7,"o":1.5319,"t":"2026-10-14T21:45:00Z","v":1451,"vw":1.540414},{"c":1.5302,"h":1.54,"l":1.5302,"n":5,"o":1.54,"t":"2026-10-14T22:00:00Z","v":2763,"vw":1.534698},{"c":1.54,"h":1.54,"l":1.5315,"n":2,"o":1.5315,"t":"2026-10-14T22:15:00Z","v":245,"vw":1.536357},{"c":1.5397,"h":1.5397,"l":1.5397,"n":1,"o":1.5397,"t":"2026-10-14T22:45:00Z","v":130,"vw":1.5397},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-14T23:00:00Z","v":490,"vw":1.54},{"c":1.5317,"h":1.5317,"l":1.5317,"n":1,"o":1.5317,"t":"2026-10-14T23:45:00Z","v":200,"vw":1.5317},{"c":1.56,"h":1.56,"l":1.53,"n":9,"o":1.53,"t":"2026-10-15T08:00:00Z","v":1649,"vw":1.541429},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-10-15T08:15:00Z","v":2928,"vw":1.53},{"c":1.55,"h":1.55,"l":1.54,"n":5,"o":1.55,"t":"2026-10-15T08:30:00Z","v":2400,"vw":1.545833},{"c":1.5403,"h":1.5403,"l":1.5403,"n":1,"o":1.5403,"t":"2026-10-15T09:00:00Z","v":890,"vw":1.5403},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-10-15T11:00:00Z","v":1142,"vw":1.55},{"c":1.5403,"h":1.5403,"l":1.5403,"n":1,"o":1.5403,"t":"2026-10-15T11:15:00Z","v":157,"vw":1.5403},{"c":1.55,"h":1.55,"l":1.54,"n":6,"o":1.55,"t":"2026-10-15T11:30:00Z","v":1803,"vw":1.548932},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-15T11:45:00Z","v":134,"vw":1.55},{"c":1.5501,"h":1.5501,"l":1.55,"n":4,"o":1.55,"t":"2026-10-15T12:00:00Z","v":440,"vw":1.550027},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-15T13:00:00Z","v":1000,"vw":1.55},{"c":1.558,"h":1.558,"l":1.55,"n":9,"o":1.55,"t":"2026-10-15T13:15:00Z","v":872,"vw":1.552},{"c":1.53,"h":1.55,"l":1.51,"n":1675,"o":1.55,"t":"2026-10-15T13:30:00Z","v":368739,"vw":1.525574},{"c":1.525,"h":1.54,"l":1.52,"n":331,"o":1.5299,"t":"2026-10-15T13:45:00Z","v":45485,"vw":1.528148},{"c":1.545,"h":1.56,"l":1.53,"n":503,"o":1.53,"t":"2026-10-15T14:00:00Z","v":79397,"vw":1.543548},{"c":1.525,"h":1.55,"l":1.52,"n":300,"o":1.545,"t":"2026-10-15T14:15:00Z","v":44070,"vw":1.536319},{"c":1.55,"h":1.55,"l":1.52,"n":305,"o":1.525,"t":"2026-10-15T14:30:00Z","v":59452,"vw":1.535547},{"c":1.525,"h":1.55,"l":1.525,"n":370,"o":1.55,"t":"2026-10-15T14:45:00Z","v":48498,"vw":1.537226},{"c":1.545,"h":1.545,"l":1.525,"n":413,"o":1.525,"t":"2026-10-15T15:00:00Z","v":60866,"vw":1.535342},{"c":1.535,"h":1.55,"l":1.535,"n":228,"o":1.545,"t":"2026-10-15T15:15:00Z","v":41569,"vw":1.545145},{"c":1.515,"h":1.54,"l":1.51,"n":274,"o":1.54,"t":"2026-10-15T15:30:00Z","v":84643,"vw":1.521984},{"c":1.515,"h":1.525032,"l":1.5109,"n":251,"o":1.515,"t":"2026-10-15T15:45:00Z","v":57267,"vw":1.519776},{"c":1.515,"h":1.52,"l":1.51,"n":256,"o":1.515,"t":"2026-10-15T16:00:00Z","v":73165,"vw":1.517922},{"c":1.525,"h":1.53,"l":1.51,"n":317,"o":1.515,"t":"2026-10-15T16:15:00Z","v":48265,"vw":1.521293},{"c":1.535,"h":1.54,"l":1.52,"n":327,"o":1.52,"t":"2026-10-15T16:30:00Z","v":41618,"vw":1.531261},{"c":1.54,"h":1.54,"l":1.53,"n":217,"o":1.535,"t":"2026-10-15T16:45:00Z","v":58517,"vw":1.537102},{"c":1.535,"h":1.54,"l":1.5302,"n":260,"o":1.535,"t":"2026-10-15T17:00:00Z","v":22248,"vw":1.536464},{"c":1.525,"h":1.54,"l":1.525,"n":174,"o":1.54,"t":"2026-10-15T17:15:00Z","v":30635,"vw":1.531528},{"c":1.525,"h":1.53,"l":1.5201,"n":147,"o":1.525,"t":"2026-10-15T17:30:00Z","v":16225,"vw":1.524394},{"c":1.53,"h":1.5399,"l":1.525,"n":206,"o":1.5299,"t":"2026-10-15T17:45:00Z","v":44194,"vw":1.531443},{"c":1.5201,"h":1.53,"l":1.52,"n":194,"o":1.53,"t":"2026-10-15T18:00:00Z","v":33411,"vw":1.525047},{"c":1.535,"h":1.54,"l":1.52,"n":257,"o":1.525,"t":"2026-10-15T18:15:00Z","v":44331,"vw":1.528462},{"c":1.525,"h":1.5377,"l":1.525,"n":181,"o":1.535,"t":"2026-10-15T18:30:00Z","v":23948,"vw":1.531272},{"c":1.535,"h":1.54,"l":1.525,"n":218,"o":1.525,"t":"2026-10-15T18:45:00Z","v":59645,"vw":1.534499},{"c":1.535,"h":1.545,"l":1.53,"n":226,"o":1.535,"t":"2026-10-15T19:00:00Z","v":38735,"vw":1.538144},{"c":1.53,"h":1.54,"l":1.53,"n":188,"o":1.535,"t":"2026-10-15T19:15:00Z","v":20250,"vw":1.533582},{"c":1.535,"h":1.545,"l":1.53,"n":398,"o":1.53,"t":"2026-10-15T19:30:00Z","v":92683,"vw":1.536051},{"c":1.51,"h":1.545,"l":1.51,"n":873,"o":1.535,"t":"2026-10-15T19:45:00Z","v":212795,"vw":1.526081},{"c":1.52,"h":1.52,"l":1.51,"n":12,"o":1.51,"t":"2026-10-15T20:00:00Z","v":121403,"vw":1.510009},{"c":1.5199,"h":1.52,"l":1.51,"n":11,"o":1.52,"t":"2026-10-15T20:15:00Z","v":91147,"vw":1.510225},{"c":1.52,"h":1.5208,"l":1.52,"n":7,"o":1.52,"t":"2026-10-15T20:30:00Z","v":1475,"vw":1.520217},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-15T20:45:00Z","v":5000,"vw":1.53},{"c":1.51,"h":1.52,"l":1.51,"n":4,"o":1.52,"t":"2026-10-15T21:00:00Z","v":23354,"vw":1.510082},{"c":1.5111,"h":1.5111,"l":1.5111,"n":1,"o":1.5111,"t":"2026-10-15T21:15:00Z","v":500,"vw":1.5111},{"c":1.5118,"h":1.5118,"l":1.5118,"n":2,"o":1.5118,"t":"2026-10-15T21:30:00Z","v":141,"vw":1.5118},{"c":1.53,"h":1.53,"l":1.5299,"n":2,"o":1.5299,"t":"2026-10-15T22:00:00Z","v":2300,"vw":1.529987},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-15T22:30:00Z","v":500,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-15T22:45:00Z","v":1000,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-15T23:45:00Z","v":100,"vw":1.53},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-16T08:00:00Z","v":255,"vw":1.52},{"c":1.5203,"h":1.5203,"l":1.5203,"n":1,"o":1.5203,"t":"2026-10-16T10:45:00Z","v":300,"vw":1.5203},{"c":1.52,"h":1.52,"l":1.52,"n":6,"o":1.52,"t":"2026-10-16T11:00:00Z","v":585,"vw":1.52},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-16T11:15:00Z","v":1164,"vw":1.51},{"c":1.53,"h":1.53,"l":1.51,"n":13,"o":1.51,"t":"2026-10-16T11:45:00Z","v":1056,"vw":1.52305},{"c":1.5327,"h":1.5346,"l":1.5327,"n":2,"o":1.5346,"t":"2026-10-16T12:00:00Z","v":200,"vw":1.53365},{"c":1.5101,"h":1.5101,"l":1.51,"n":4,"o":1.51,"t":"2026-10-16T12:15:00Z","v":4996,"vw":1.51005},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-16T13:00:00Z","v":900,"vw":1.52},{"c":1.51,"h":1.52,"l":1.51,"n":7,"o":1.52,"t":"2026-10-16T13:15:00Z","v":3329,"vw":1.516238},{"c":1.465,"h":1.52,"l":1.46,"n":472,"o":1.51,"t":"2026-10-16T13:30:00Z","v":157768,"vw":1.475144},{"c":1.45,"h":1.466,"l":1.43,"n":478,"o":1.465,"t":"2026-10-16T13:45:00Z","v":128500,"vw":1.443826},{"c":1.47,"h":1.48,"l":1.4415,"n":308,"o":1.445,"t":"2026-10-16T14:00:00Z","v":49602,"vw":1.464715},{"c":1.4579,"h":1.47,"l":1.45,"n":177,"o":1.47,"t":"2026-10-16T14:15:00Z","v":32287,"vw":1.460044},{"c":1.45,"h":1.46,"l":1.45,"n":187,"o":1.46,"t":"2026-10-16T14:30:00Z","v":24413,"vw":1.4558},{"c":1.46,"h":1.46,"l":1.45,"n":199,"o":1.46,"t":"2026-10-16T14:45:00Z","v":18941,"vw":1.455928},{"c":1.445,"h":1.46,"l":1.44,"n":227,"o":1.46,"t":"2026-10-16T15:00:00Z","v":28117,"vw":1.449574},{"c":1.4201,"h":1.44,"l":1.42,"n":332,"o":1.44,"t":"2026-10-16T15:15:00Z","v":77439,"vw":1.430729},{"c":1.425,"h":1.4379,"l":1.42,"n":290,"o":1.425,"t":"2026-10-16T15:30:00Z","v":35814,"vw":1.426144},{"c":1.43,"h":1.43,"l":1.42,"n":230,"o":1.425,"t":"2026-10-16T15:45:00Z","v":43551,"vw":1.427853},{"c":1.41,"h":1.43,"l":1.41,"n":190,"o":1.43,"t":"2026-10-16T16:00:00Z","v":30745,"vw":1.418951},{"c":1.415,"h":1.42,"l":1.41,"n":246,"o":1.42,"t":"2026-10-16T16:15:00Z","v":57398,"vw":1.415455},{"c":1.41,"h":1.42,"l":1.41,"n":223,"o":1.415,"t":"2026-10-16T16:30:00Z","v":32947,"vw":1.411671},{"c":1.415,"h":1.42,"l":1.4,"n":383,"o":1.42,"t":"2026-10-16T16:45:00Z","v":74310,"vw":1.407437},{"c":1.415,"h":1.42,"l":1.41,"n":141,"o":1.42,"t":"2026-10-16T17:00:00Z","v":23550,"vw":1.41538},{"c":1.415,"h":1.42,"l":1.41,"n":138,"o":1.415,"t":"2026-10-16T17:15:00Z","v":19014,"vw":1.411689},{"c":1.41,"h":1.42,"l":1.4,"n":219,"o":1.41,"t":"2026-10-16T17:30:00Z","v":36499,"vw":1.412503},{"c":1.405,"h":1.42,"l":1.4,"n":144,"o":1.41,"t":"2026-10-16T17:45:00Z","v":33893,"vw":1.403955},{"c":1.41,"h":1.41,"l":1.4,"n":178,"o":1.405,"t":"2026-10-16T18:00:00Z","v":46037,"vw":1.404303},{"c":1.415,"h":1.4179,"l":1.4,"n":195,"o":1.405,"t":"2026-10-16T18:15:00Z","v":27875,"vw":1.410584},{"c":1.42,"h":1.43,"l":1.4101,"n":340,"o":1.415,"t":"2026-10-16T18:30:00Z","v":54072,"vw":1.419105},{"c":1.415,"h":1.43,"l":1.41,"n":233,"o":1.42,"t":"2026-10-16T18:45:00Z","v":28029,"vw":1.417049},{"c":1.405,"h":1.415,"l":1.4,"n":358,"o":1.4134,"t":"2026-10-16T19:00:00Z","v":35710,"vw":1.408446},{"c":1.39,"h":1.41,"l":1.39,"n":353,"o":1.41,"t":"2026-10-16T19:15:00Z","v":81519,"vw":1.401546},{"c":1.385,"h":1.3965,"l":1.38,"n":166,"o":1.3965,"t":"2026-10-16T19:30:00Z","v":83265,"vw":1.387122},{"c":1.365,"h":1.385,"l":1.365,"n":643,"o":1.385,"t":"2026-10-16T19:45:00Z","v":167895,"vw":1.375116},{"c":1.3698,"h":1.37,"l":1.36,"n":14,"o":1.36,"t":"2026-10-16T20:00:00Z","v":146184,"vw":1.360237},{"c":1.36,"h":1.37,"l":1.36,"n":6,"o":1.3606,"t":"2026-10-16T20:15:00Z","v":182244,"vw":1.360056},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-16T21:15:00Z","v":1000,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-16T21:45:00Z","v":100,"vw":1.38},{"c":1.41,"h":1.41,"l":1.38,"n":16,"o":1.38,"t":"2026-10-16T22:45:00Z","v":82321,"vw":1.395008},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-16T23:00:00Z","v":322,"vw":1.42},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-16T23:30:00Z","v":346,"vw":1.43},{"c":1.48,"h":1.48,"l":1.44,"n":15,"o":1.44,"t":"2026-10-19T08:00:00Z","v":2193,"vw":1.459548},{"c":1.44,"h":1.44,"l":1.41,"n":9,"o":1.41,"t":"2026-10-19T09:15:00Z","v":1624,"vw":1.412893},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-19T09:30:00Z","v":1454,"vw":1.41},{"c":1.39,"h":1.4,"l":1.39,"n":2,"o":1.4,"t":"2026-10-19T11:00:00Z","v":800,"vw":1.395},{"c":1.38,"h":1.38,"l":1.38,"n":8,"o":1.38,"t":"2026-10-19T11:15:00Z","v":3065,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-19T11:45:00Z","v":2154,"vw":1.38},{"c":1.4,"h":1.4,"l":1.38,"n":9,"o":1.38,"t":"2026-10-19T12:00:00Z","v":7506,"vw":1.396151},{"c":1.4324,"h":1.4398,"l":1.42,"n":16,"o":1.42,"t":"2026-10-19T12:15:00Z","v":18714,"vw":1.429951},{"c":1.44,"h":1.45,"l":1.4103,"n":29,"o":1.4103,"t":"2026-10-19T12:30:00Z","v":24409,"vw":1.438506},{"c":1.4401,"h":1.4401,"l":1.4401,"n":1,"o":1.4401,"t":"2026-10-19T12:45:00Z","v":150,"vw":1.4401},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T13:00:00Z","v":200,"vw":1.45},{"c":1.45,"h":1.45,"l":1.4428,"n":3,"o":1.4428,"t":"2026-10-19T13:15:00Z","v":1024,"vw":1.449293},{"c":1.505,"h":1.525,"l":1.41,"n":897,"o":1.41,"t":"2026-10-19T13:30:00Z","v":414190,"vw":1.490113},{"c":1.495,"h":1.52,"l":1.48,"n":509,"o":1.505,"t":"2026-10-19T13:45:00Z","v":204584,"vw":1.495972},{"c":1.49,"h":1.505,"l":1.485,"n":317,"o":1.5,"t":"2026-10-19T14:00:00Z","v":80093,"vw":1.495593},{"c":1.49,"h":1.51,"l":1.49,"n":516,"o":1.49,"t":"2026-10-19T14:15:00Z","v":113264,"vw":1.499697},{"c":1.485,"h":1.49,"l":1.48,"n":158,"o":1.485,"t":"2026-10-19T14:30:00Z","v":45147,"vw":1.483737},{"c":1.485,"h":1.495,"l":1.47,"n":307,"o":1.485,"t":"2026-10-19T14:45:00Z","v":73184,"vw":1.484152},{"c":1.5,"h":1.5,"l":1.48,"n":170,"o":1.485,"t":"2026-10-19T15:00:00Z","v":23739,"vw":1.49059},{"c":1.47,"h":1.5,"l":1.47,"n":286,"o":1.5,"t":"2026-10-19T15:15:00Z","v":58345,"vw":1.490204},{"c":1.4785,"h":1.48,"l":1.46,"n":204,"o":1.4701,"t":"2026-10-19T15:30:00Z","v":42784,"vw":1.471472},{"c":1.4722,"h":1.48,"l":1.47,"n":157,"o":1.48,"t":"2026-10-19T15:45:00Z","v":24179,"vw":1.478889},{"c":1.475,"h":1.4899,"l":1.465,"n":220,"o":1.475,"t":"2026-10-19T16:00:00Z","v":78401,"vw":1.478196},{"c":1.48,"h":1.48,"l":1.475,"n":150,"o":1.48,"t":"2026-10-19T16:15:00Z","v":8794,"vw":1.478535},{"c":1.5,"h":1.515,"l":1.475,"n":498,"o":1.48,"t":"2026-10-19T16:30:00Z","v":108544,"vw":1.495792},{"c":1.49,"h":1.4998,"l":1.4828,"n":183,"o":1.495,"t":"2026-10-19T16:45:00Z","v":42979,"vw":1.489254},{"c":1.485,"h":1.49,"l":1.4814,"n":158,"o":1.49,"t":"2026-10-19T17:00:00Z","v":14564,"vw":1.487254},{"c":1.49,"h":1.49,"l":1.48,"n":188,"o":1.49,"t":"2026-10-19T17:15:00Z","v":20072,"vw":1.485448},{"c":1.505,"h":1.51,"l":1.485,"n":487,"o":1.49,"t":"2026-10-19T17:30:00Z","v":109080,"vw":1.499877},{"c":1.525,"h":1.535,"l":1.495,"n":413,"o":1.51,"t":"2026-10-19T17:45:00Z","v":197369,"vw":1.511921},{"c":1.525,"h":1.54,"l":1.52,"n":320,"o":1.525,"t":"2026-10-19T18:00:00Z","v":83791,"vw":1.529646},{"c":1.525,"h":1.53,"l":1.51,"n":360,"o":1.53,"t":"2026-10-19T18:15:00Z","v":93897,"vw":1.523429},{"c":1.53,"h":1.53,"l":1.52,"n":216,"o":1.525,"t":"2026-10-19T18:30:00Z","v":33531,"vw":1.524071},{"c":1.52,"h":1.53,"l":1.52,"n":140,"o":1.525,"t":"2026-10-19T18:45:00Z","v":12676,"vw":1.52738},{"c":1.515,"h":1.53,"l":1.51,"n":233,"o":1.53,"t":"2026-10-19T19:00:00Z","v":36254,"vw":1.520899},{"c":1.52,"h":1.53,"l":1.51,"n":345,"o":1.515,"t":"2026-10-19T19:15:00Z","v":63101,"vw":1.522667},{"c":1.525,"h":1.53,"l":1.515,"n":274,"o":1.52,"t":"2026-10-19T19:30:00Z","v":88437,"vw":1.521452},{"c":1.525,"h":1.54,"l":1.52,"n":1235,"o":1.525,"t":"2026-10-19T19:45:00Z","v":335188,"vw":1.527492},{"c":1.51,"h":1.53,"l":1.51,"n":9,"o":1.52,"t":"2026-10-19T20:00:00Z","v":92400,"vw":1.520036},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-19T20:15:00Z","v":680,"vw":1.53},{"c":1.52,"h":1.5285,"l":1.52,"n":6,"o":1.5215,"t":"2026-10-19T20:30:00Z","v":8059,"vw":1.521645},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T21:15:00Z","v":3075,"vw":1.52},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T21:30:00Z","v":100,"vw":1.53},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T21:45:00Z","v":177,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T22:00:00Z","v":200,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T23:00:00Z","v":200,"vw":1.52},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-19T23:15:00Z","v":5030,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T23:30:00Z","v":300,"vw":1.53},{"c":1.47,"h":1.52,"l":1.47,"n":11,"o":1.52,"t":"2026-10-20T08:00:00Z","v":697,"vw":1.482626},{"c":1.49,"h":1.49,"l":1.49,"n":4,"o":1.49,"t":"2026-10-20T08:30:00Z","v":5036,"vw":1.49},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-20T10:15:00Z","v":804,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-20T10:45:00Z","v":160,"vw":1.52},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T11:45:00Z","v":200,"vw":1.48},{"c":1.4877,"h":1.4877,"l":1.48,"n":2,"o":1.48,"t":"2026-10-20T12:00:00Z","v":753,"vw":1.481023},{"c":1.494,"h":1.494,"l":1.494,"n":1,"o":1.494,"t":"2026-10-20T12:15:00Z","v":1200,"vw":1.494},{"c":1.5,"h":1.5,"l":1.48,"n":2,"o":1.48,"t":"2026-10-20T12:30:00Z","v":623,"vw":1.49679},{"c":1.4921,"h":1.4921,"l":1.4921,"n":2,"o":1.4921,"t":"2026-10-20T12:45:00Z","v":780,"vw":1.4921},{"c":1.53,"h":1.53,"l":1.53,"n":6,"o":1.53,"t":"2026-10-20T13:15:00Z","v":4110,"vw":1.53},{"c":1.5683,"h":1.5683,"l":1.5,"n":692,"o":1.5,"t":"2026-10-20T13:30:00Z","v":141099,"vw":1.539201},{"c":1.5862,"h":1.5862,"l":1.56,"n":163,"o":1.565,"t":"2026-10-20T13:45:00Z","v":42391,"vw":1.570981},{"c":1.585,"h":1.5996,"l":1.5721,"n":240,"o":1.585,"t":"2026-10-20T14:00:00Z","v":40671,"vw":1.58998},{"c":1.585,"h":1.595,"l":1.575,"n":163,"o":1.59,"t":"2026-10-20T14:15:00Z","v":31207,"vw":1.586304},{"c":1.595,"h":1.6,"l":1.5807,"n":138,"o":1.59,"t":"2026-10-20T14:30:00Z","v":29964,"vw":1.58997},{"c":1.605,"h":1.61,"l":1.59,"n":145,"o":1.6,"t":"2026-10-20T14:45:00Z","v":46733,"vw":1.602595},{"c":1.59,"h":1.61,"l":1.58,"n":420,"o":1.61,"t":"2026-10-20T15:00:00Z","v":161659,"vw":1.595615},{"c":1.6,"h":1.6,"l":1.58,"n":107,"o":1.5816,"t":"2026-10-20T15:15:00Z","v":49680,"vw":1.586217},{"c":1.5967,"h":1.6,"l":1.5821,"n":70,"o":1.595,"t":"2026-10-20T15:30:00Z","v":37152,"vw":1.59319},{"c":1.6,"h":1.61,"l":1.59,"n":117,"o":1.6,"t":"2026-10-20T15:45:00Z","v":41511,"vw":1.598202},{"c":1.59,"h":1.6084,"l":1.59,"n":59,"o":1.6062,"t":"2026-10-20T16:00:00Z","v":45476,"vw":1.594279},{"c":1.595,"h":1.6,"l":1.58,"n":114,"o":1.5852,"t":"2026-10-20T16:15:00Z","v":23412,"vw":1.58963},{"c":1.595,"h":1.605,"l":1.59,"n":121,"o":1.595,"t":"2026-10-20T16:30:00Z","v":61205,"vw":1.596895},{"c":1.59,"h":1.595,"l":1.575,"n":111,"o":1.595,"t":"2026-10-20T16:45:00Z","v":31661,"vw":1.585761},{"c":1.59,"h":1.59,"l":1.585,"n":25,"o":1.585,"t":"2026-10-20T17:00:00Z","v":5335,"vw":1.585788},{"c":1.595,"h":1.6,"l":1.59,"n":87,"o":1.59,"t":"2026-10-20T17:15:00Z","v":41643,"vw":1.594724},{"c":1.595,"h":1.6,"l":1.595,"n":74,"o":1.595,"t":"2026-10-20T17:30:00Z","v":10829,"vw":1.598892},{"c":1.595,"h":1.61,"l":1.5918,"n":153,"o":1.595,"t":"2026-10-20T17:45:00Z","v":26845,"vw":1.60064},{"c":1.61,"h":1.61,"l":1.595,"n":99,"o":1.6,"t":"2026-10-20T18:00:00Z","v":37254,"vw":1.603915},{"c":1.6048,"h":1.61,"l":1.6,"n":77,"o":1.61,"t":"2026-10-20T18:15:00Z","v":8309,"vw":1.608236},{"c":1.6068,"h":1.61,"l":1.595,"n":112,"o":1.605,"t":"2026-10-20T18:30:00Z","v":70557,"vw":1.602964},{"c":1.62,"h":1.62,"l":1.6011,"n":163,"o":1.605,"t":"2026-10-20T18:45:00Z","v":43743,"vw":1.612286},{"c":1.615,"h":1.62,"l":1.61,"n":137,"o":1.62,"t":"2026-10-20T19:00:00Z","v":27683,"vw":1.616238},{"c":1.62,"h":1.63,"l":1.61,"n":258,"o":1.61,"t":"2026-10-20T19:15:00Z","v":62559,"vw":1.614411},{"c":1.63,"h":1.63,"l":1.62,"n":241,"o":1.625,"t":"2026-10-20T19:30:00Z","v":39155,"vw":1.626624},{"c":1.635,"h":1.64,"l":1.62,"n":643,"o":1.63,"t":"2026-10-20T19:45:00Z","v":148555,"vw":1.63266},{"c":1.6306,"h":1.6399,"l":1.63,"n":6,"o":1.63,"t":"2026-10-20T20:00:00Z","v":86466,"vw":1.630232},{"c":1.6385,"h":1.6385,"l":1.6385,"n":1,"o":1.6385,"t":"2026-10-20T20:15:00Z","v":5000,"vw":1.6385},{"c":1.64,"h":1.64,"l":1.6301,"n":5,"o":1.6315,"t":"2026-10-20T20:30:00Z","v":26950,"vw":1.631241},{"c":1.6392,"h":1.6392,"l":1.6392,"n":1,"o":1.6392,"t":"2026-10-20T20:45:00Z","v":2500,"vw":1.6392},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T21:00:00Z","v":6626,"vw":1.63},{"c":1.6395,"h":1.6395,"l":1.6395,"n":1,"o":1.6395,"t":"2026-10-20T21:15:00Z","v":590,"vw":1.6395},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T22:00:00Z","v":2400,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T22:30:00Z","v":576,"vw":1.63},{"c":1.6315,"h":1.6315,"l":1.63,"n":2,"o":1.63,"t":"2026-10-20T23:00:00Z","v":1180,"vw":1.63075},{"c":1.6395,"h":1.6395,"l":1.6395,"n":2,"o":1.6395,"t":"2026-10-20T23:15:00Z","v":575,"vw":1.6395},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T23:45:00Z","v":1000,"vw":1.64},{"c":1.62,"h":1.62,"l":1.5839,"n":4,"o":1.5839,"t":"2026-10-21T08:00:00Z","v":2376,"vw":1.615106},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-21T09:45:00Z","v":133,"vw":1.62},{"c":1.605,"h":1.605,"l":1.6,"n":3,"o":1.6,"t":"2026-10-21T10:30:00Z","v":4732,"vw":1.600637},{"c":1.6018,"h":1.6018,"l":1.6018,"n":3,"o":1.6018,"t":"2026-10-21T10:45:00Z","v":858,"vw":1.6018},{"c":1.6077,"h":1.6077,"l":1.6077,"n":1,"o":1.6077,"t":"2026-10-21T11:15:00Z","v":100,"vw":1.6077},{"c":1.6103,"h":1.6103,"l":1.6103,"n":1,"o":1.6103,"t":"2026-10-21T12:15:00Z","v":575,"vw":1.6103},{"c":1.6463,"h":1.6463,"l":1.6463,"n":1,"o":1.6463,"t":"2026-10-21T12:30:00Z","v":150,"vw":1.6463},{"c":1.6499,"h":1.65,"l":1.63,"n":8,"o":1.63,"t":"2026-10-21T12:45:00Z","v":1371,"vw":1.647746},{"c":1.65,"h":1.65,"l":1.63,"n":2,"o":1.63,"t":"2026-10-21T13:15:00Z","v":690,"vw":1.632899},{"c":1.656,"h":1.68,"l":1.64,"n":332,"o":1.65,"t":"2026-10-21T13:30:00Z","v":70933,"vw":1.657987},{"c":1.64,"h":1.67,"l":1.64,"n":214,"o":1.66,"t":"2026-10-21T13:45:00Z","v":40095,"vw":1.658217},{"c":1.6694,"h":1.6694,"l":1.635,"n":227,"o":1.64,"t":"2026-10-21T14:00:00Z","v":55073,"vw":1.64696},{"c":1.675,"h":1.685,"l":1.66,"n":194,"o":1.665,"t":"2026-10-21T14:15:00Z","v":44950,"vw":1.67623},{"c":1.675,"h":1.675,"l":1.665,"n":162,"o":1.675,"t":"2026-10-21T14:30:00Z","v":28787,"vw":1.670772},{"c":1.675,"h":1.69,"l":1.67,"n":183,"o":1.675,"t":"2026-10-21T14:45:00Z","v":40796,"vw":1.682574},{"c":1.675,"h":1.675,"l":1.6621,"n":90,"o":1.67,"t":"2026-10-21T15:00:00Z","v":12294,"vw":1.670393},{"c":1.675,"h":1.68,"l":1.6707,"n":113,"o":1.675,"t":"2026-10-21T15:15:00Z","v":26110,"vw":1.679236},{"c":1.67,"h":1.675,"l":1.6605,"n":94,"o":1.675,"t":"2026-10-21T15:30:00Z","v":23586,"vw":1.667761},{"c":1.67,"h":1.67,"l":1.6539,"n":98,"o":1.665,"t":"2026-10-21T15:45:00Z","v":33946,"vw":1.661744},{"c":1.67,"h":1.67,"l":1.665,"n":181,"o":1.665,"t":"2026-10-21T16:00:00Z","v":7194,"vw":1.668216},{"c":1.66,"h":1.68,"l":1.655,"n":277,"o":1.67,"t":"2026-10-21T16:15:00Z","v":99307,"vw":1.665502},{"c":1.68,"h":1.68,"l":1.65,"n":250,"o":1.66,"t":"2026-10-21T16:30:00Z","v":148767,"vw":1.661826},{"c":1.69,"h":1.69,"l":1.6724,"n":122,"o":1.68,"t":"2026-10-21T16:45:00Z","v":19322,"vw":1.680881},{"c":1.69,"h":1.69,"l":1.68,"n":121,"o":1.69,"t":"2026-10-21T17:00:00Z","v":20650,"vw":1.687204},{"c":1.68,"h":1.69,"l":1.675,"n":134,"o":1.685,"t":"2026-10-21T17:15:00Z","v":33962,"vw":1.680314},{"c":1.695,"h":1.7,"l":1.675,"n":180,"o":1.68,"t":"2026-10-21T17:30:00Z","v":59240,"vw":1.688374},{"c":1.7,"h":1.7,"l":1.69,"n":60,"o":1.695,"t":"2026-10-21T17:45:00Z","v":15325,"vw":1.694761},{"c":1.7,"h":1.7,"l":1.69,"n":189,"o":1.6906,"t":"2026-10-21T18:00:00Z","v":44413,"vw":1.693496},{"c":1.685,"h":1.7,"l":1.6817,"n":110,"o":1.695,"t":"2026-10-21T18:15:00Z","v":48278,"vw":1.689581},{"c":1.685,"h":1.685,"l":1.6802,"n":54,"o":1.685,"t":"2026-10-21T18:30:00Z","v":6889,"vw":1.684652},{"c":1.68,"h":1.685,"l":1.67,"n":206,"o":1.685,"t":"2026-10-21T18:45:00Z","v":52122,"vw":1.680068},{"c":1.665,"h":1.68,"l":1.655,"n":355,"o":1.675,"t":"2026-10-21T19:00:00Z","v":145576,"vw":1.665974},{"c":1.67,"h":1.67,"l":1.66,"n":52,"o":1.665,"t":"2026-10-21T19:15:00Z","v":4871,"vw":1.664306},{"c":1.665,"h":1.695,"l":1.66,"n":610,"o":1.665,"t":"2026-10-21T19:30:00Z","v":240644,"vw":1.674464},{"c":1.64,"h":1.665,"l":1.615,"n":1013,"o":1.665,"t":"2026-10-21T19:45:00Z","v":341330,"vw":1.633238},{"c":1.64,"h":1.64,"l":1.625,"n":19,"o":1.63,"t":"2026-10-21T20:00:00Z","v":132250,"vw":1.630307},{"c":1.6105,"h":1.6105,"l":1.6105,"n":1,"o":1.6105,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.6105},{"c":1.78,"h":1.83,"l":1.63,"n":603,"o":1.63,"t":"2026-10-21T20:45:00Z","v":187575,"vw":1.772491},{"c":1.7905,"h":1.81,"l":1.76,"n":382,"o":1.78,"t":"2026-10-21T21:00:00Z","v":166184,"vw":1.789041},{"c":1.75,"h":1.8,"l":1.75,"n":208,"o":1.7985,"t":"2026-10-21T21:15:00Z","v":68420,"vw":1.764427},{"c":1.75,"h":1.7797,"l":1.74,"n":64,"o":1.7597,"t":"2026-10-21T21:30:00Z","v":13539,"vw":1.748239},{"c":1.74,"h":1.7422,"l":1.73,"n":92,"o":1.74,"t":"2026-10-21T21:45:00Z","v":21803,"vw":1.734288},{"c":1.73,"h":1.7394,"l":1.73,"n":90,"o":1.73,"t":"2026-10-21T22:00:00Z","v":13188,"vw":1.730597},{"c":1.72,"h":1.73,"l":1.72,"n":68,"o":1.7231,"t":"2026-10-21T22:15:00Z","v":18704,"vw":1.720316},{"c":1.7003,"h":1.72,"l":1.7,"n":20,"o":1.72,"t":"2026-10-21T22:30:00Z","v":4241,"vw":1.710568},{"c":1.72,"h":1.72,"l":1.7003,"n":17,"o":1.71,"t":"2026-10-21T22:45:00Z","v":5496,"vw":1.717065},{"c":1.7003,"h":1.72,"l":1.7003,"n":11,"o":1.72,"t":"2026-10-21T23:00:00Z","v":18525,"vw":1.719771},{"c":1.7193,"h":1.7196,"l":1.7169,"n":5,"o":1.7196,"t":"2026-10-21T23:15:00Z","v":635,"vw":1.718027},{"c":1.72,"h":1.73,"l":1.71,"n":12,"o":1.71,"t":"2026-10-21T23:30:00Z","v":14880,"vw":1.725522},{"c":1.72,"h":1.72,"l":1.712,"n":17,"o":1.712,"t":"2026-10-21T23:45:00Z","v":853,"vw":1.7182},{"c":1.67,"h":1.7,"l":1.67,"n":21,"o":1.68,"t":"2026-10-22T08:00:00Z","v":21864,"vw":1.683305},{"c":1.7,"h":1.71,"l":1.7,"n":3,"o":1.701,"t":"2026-10-22T08:15:00Z","v":355,"vw":1.703239},{"c":1.6974,"h":1.6974,"l":1.6974,"n":1,"o":1.6974,"t":"2026-10-22T09:15:00Z","v":300,"vw":1.6974},{"c":1.68,"h":1.685,"l":1.6703,"n":7,"o":1.685,"t":"2026-10-22T09:45:00Z","v":1226,"vw":1.678065},{"c":1.6993,"h":1.7,"l":1.6993,"n":2,"o":1.7,"t":"2026-10-22T10:00:00Z","v":200,"vw":1.69965},{"c":1.7,"h":1.7,"l":1.68,"n":3,"o":1.68,"t":"2026-10-22T10:15:00Z","v":1655,"vw":1.68125},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-22T10:30:00Z","v":122,"vw":1.7},{"c":1.69,"h":1.7,"l":1.68,"n":8,"o":1.69,"t":"2026-10-22T10:45:00Z","v":3687,"vw":1.684473},{"c":1.705,"h":1.7085,"l":1.7,"n":13,"o":1.7085,"t":"2026-10-22T11:00:00Z","v":1938,"vw":1.701352},{"c":1.71,"h":1.71,"l":1.705,"n":9,"o":1.705,"t":"2026-10-22T11:15:00Z","v":4871,"vw":1.708979},{"c":1.7,"h":1.72,"l":1.7,"n":24,"o":1.7157,"t":"2026-10-22T11:30:00Z","v":5800,"vw":1.708733},{"c":1.7046,"h":1.7046,"l":1.7046,"n":1,"o":1.7046,"t":"2026-10-22T11:45:00Z","v":1000,"vw":1.7046},{"c":1.708,"h":1.73,"l":1.708,"n":11,"o":1.73,"t":"2026-10-22T12:00:00Z","v":54428,"vw":1.719425},{"c":1.72,"h":1.7295,"l":1.7,"n":17,"o":1.71,"t":"2026-10-22T12:15:00Z","v":10221,"vw":1.722644},{"c":1.71,"h":1.7297,"l":1.71,"n":10,"o":1.72,"t":"2026-10-22T12:30:00Z","v":1455,"vw":1.718545},{"c":1.71,"h":1.7299,"l":1.71,"n":2,"o":1.7299,"t":"2026-10-22T12:45:00Z","v":2100,"vw":1.728952},{"c":1.7006,"h":1.72,"l":1.7006,"n":9,"o":1.71,"t":"2026-10-22T13:00:00Z","v":601,"vw":1.710199},{"c":1.74,"h":1.74,"l":1.7003,"n":23,"o":1.7003,"t":"2026-10-22T13:15:00Z","v":6764,"vw":1.72937},{"c":1.705,"h":1.7443,"l":1.64,"n":508,"o":1.74,"t":"2026-10-22T13:30:00Z","v":189925,"vw":1.694443},{"c":1.715,"h":1.73,"l":1.68,"n":346,"o":1.705,"t":"2026-10-22T13:45:00Z","v":91652,"vw":1.709069},{"c":1.7,"h":1.725,"l":1.7,"n":214,"o":1.715,"t":"2026-10-22T14:00:00Z","v":43439,"vw":1.708521},{"c":1.695,"h":1.7,"l":1.685,"n":211,"o":1.7,"t":"2026-10-22T14:15:00Z","v":51373,"vw":1.691357},{"c":1.71,"h":1.715,"l":1.69,"n":189,"o":1.69,"t":"2026-10-22T14:30:00Z","v":30916,"vw":1.702372},{"c":1.7078,"h":1.72,"l":1.7,"n":241,"o":1.71,"t":"2026-10-22T14:45:00Z","v":94458,"vw":1.71083},{"c":1.705,"h":1.715,"l":1.7,"n":108,"o":1.701,"t":"2026-10-22T15:00:00Z","v":21308,"vw":1.706605},{"c":1.725,"h":1.73,"l":1.7001,"n":207,"o":1.7015,"t":"2026-10-22T15:15:00Z","v":60265,"vw":1.720106},{"c":1.71,"h":1.73,"l":1.71,"n":184,"o":1.73,"t":"2026-10-22T15:30:00Z","v":20983,"vw":1.719478},{"c":1.7385,"h":1.745,"l":1.71,"n":243,"o":1.71,"t":"2026-10-22T15:45:00Z","v":103878,"vw":1.732176},{"c":1.74,"h":1.75,"l":1.73,"n":106,"o":1.735,"t":"2026-10-22T16:00:00Z","v":38994,"vw":1.737033},{"c":1.745,"h":1.75,"l":1.7306,"n":165,"o":1.7389,"t":"2026-10-22T16:15:00Z","v":83545,"vw":1.740584},{"c":1.72,"h":1.745,"l":1.72,"n":163,"o":1.745,"t":"2026-10-22T16:30:00Z","v":33226,"vw":1.729227},{"c":1.72,"h":1.73,"l":1.7101,"n":116,"o":1.72,"t":"2026-10-22T16:45:00Z","v":31398,"vw":1.723513},{"c":1.72,"h":1.73,"l":1.71,"n":511,"o":1.725,"t":"2026-10-22T17:00:00Z","v":115084,"vw":1.717283},{"c":1.7278,"h":1.7278,"l":1.72,"n":74,"o":1.725,"t":"2026-10-22T17:15:00Z","v":12928,"vw":1.724},{"c":1.805,"h":1.8199,"l":1.725,"n":819,"o":1.725,"t":"2026-10-22T17:30:00Z","v":390947,"vw":1.788705},{"c":1.79,"h":1.815,"l":1.7801,"n":598,"o":1.805,"t":"2026-10-22T17:45:00Z","v":193840,"vw":1.796403},{"c":1.785,"h":1.795,"l":1.7801,"n":233,"o":1.79,"t":"2026-10-22T18:00:00Z","v":81652,"vw":1.790193},{"c":1.7901,"h":1.81,"l":1.78,"n":397,"o":1.79,"t":"2026-10-22T18:15:00Z","v":93051,"vw":1.800376},{"c":1.81,"h":1.81,"l":1.795,"n":369,"o":1.795,"t":"2026-10-22T18:30:00Z","v":76356,"vw":1.806628},{"c":1.805,"h":1.815,"l":1.8,"n":571,"o":1.81,"t":"2026-10-22T18:45:00Z","v":123509,"vw":1.809414},{"c":1.815,"h":1.83,"l":1.805,"n":447,"o":1.805,"t":"2026-10-22T19:00:00Z","v":130741,"vw":1.818012},{"c":1.825,"h":1.835,"l":1.815,"n":394,"o":1.815,"t":"2026-10-22T19:15:00Z","v":119345,"vw":1.826261},{"c":1.825,"h":1.8358,"l":1.82,"n":414,"o":1.825,"t":"2026-10-22T19:30:00Z","v":142837,"vw":1.829126},{"c":1.76,"h":1.83,"l":1.75,"n":1956,"o":1.83,"t":"2026-10-22T19:45:00Z","v":600958,"vw":1.783155},{"c":1.8,"h":1.8,"l":1.76,"n":16,"o":1.76,"t":"2026-10-22T20:00:00Z","v":182718,"vw":1.760121},{"c":1.79,"h":1.8069,"l":1.79,"n":4,"o":1.8069,"t":"2026-10-22T20:15:00Z","v":5952,"vw":1.793007},{"c":1.79,"h":1.8084,"l":1.79,"n":11,"o":1.79,"t":"2026-10-22T20:30:00Z","v":2661,"vw":1.790728},{"c":1.8023,"h":1.8023,"l":1.8023,"n":1,"o":1.8023,"t":"2026-10-22T21:30:00Z","v":5000,"vw":1.8023},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-22T22:15:00Z","v":800,"vw":1.8},{"c":1.7808,"h":1.7808,"l":1.7808,"n":1,"o":1.7808,"t":"2026-10-22T23:15:00Z","v":100,"vw":1.7808},{"c":1.7984,"h":1.7984,"l":1.7984,"n":1,"o":1.7984,"t":"2026-10-22T23:30:00Z","v":500,"vw":1.7984},{"c":1.7986,"h":1.7986,"l":1.7831,"n":3,"o":1.7831,"t":"2026-10-22T23:45:00Z","v":1707,"vw":1.784009}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.04323115697600037,"strike":2.6823115697600035,"iv":1.181001750060677,"gamma":0.4043472152913593,"theta":-0.0025327193946033124,"vega":0.0011633912208386713,"rho":0.00017514517898792548,"breakevenPct":51.536902409429786},{"delta":0.2,"premium":0.07833903464750552,"strike":3.011130115491685,"iv":1.6932100285751799,"gamma":0.328013160396555,"theta":-0.004207214613627604,"vega":0.0014092993629029357,"rho":0.0002191070939863851,"breakevenPct":71.77077449900982},{"delta":0.25,"premium":0.13079622944549515,"strike":3.1859874314849836,"iv":2.1196912021115035,"gamma":0.3006630549271447,"theta":-0.006039290374761705,"vega":0.001566482085603924,"rho":0.0002489538422283715,"breakevenPct":84.40918830926715},{"delta":0.3,"premium":0.18325342424348479,"strike":3.3608447474782825,"iv":2.546172375647827,"gamma":0.2733129494577343,"theta":-0.007871366135895806,"vega":0.0017236648083049123,"rho":0.000278800590470358,"breakevenPct":97.0476021195245},{"delta":0.35,"premium":0.1922025237537903,"strike":3.1064302850454837,"iv":2.3520324836387947,"gamma":0.4165716726844274,"theta":-0.007642434482855074,"vega":0.0018622000893290744,"rho":0.0003414674859161109,"breakevenPct":83.4000227287487},{"delta":0.4,"premium":0.1097053462940462,"strike":1.9784325637910085,"iv":0.842239368165249,"gamma":0.8709930741190764,"theta":-0.002830984204131227,"vega":0.0018654921020656136,"rho":0.0004736247772574539,"breakevenPct":16.097960084791215},{"delta":0.45,"premium":0.13248784933171326,"strike":1.9278047792628594,"iv":0.8190923450789793,"gamma":0.8486763466990684,"theta":-0.00266897529364115,"vega":0.0017844876468205751,"rho":0.0005270496597447311,"breakevenPct":14.549795874267362},{"delta":0.5,"premium":0.15527035236938033,"strike":1.8771769947347103,"iv":0.7959453219927096,"gamma":0.8263596192790603,"theta":-0.002506966383151073,"vega":0.0017034831915755367,"rho":0.0005804745422320084,"breakevenPct":13.001631663743511},{"delta":0.55,"premium":0.1780528554070474,"strike":1.8265492102065612,"iv":0.7727982989064398,"gamma":0.8040428918590522,"theta":-0.0023449574726609962,"vega":0.0016224787363304982,"rho":0.0006338994247192857,"breakevenPct":11.453467453219659},{"delta":0.6,"premium":0.20083535844471445,"strike":1.7759214256784124,"iv":0.7496512758201701,"gamma":0.7817261644390442,"theta":-0.0021829485621709193,"vega":0.0015414742810854597,"rho":0.0006873243072065629,"breakevenPct":9.90530324269581},{"delta":0.65,"premium":0.22361786148238152,"strike":1.7252936411502633,"iv":0.7265042527339004,"gamma":0.7594094370190361,"theta":-0.0020209396516808423,"vega":0.0014604698258404213,"rho":0.0007407491896938402,"breakevenPct":8.35713903217196},{"delta":0.7,"premium":0.24640036452004857,"strike":1.6746658566221142,"iv":0.7033572296476307,"gamma":0.737092709599028,"theta":-0.0018589307411907656,"vega":0.0013794653705953828,"rho":0.0007941740721811176,"breakevenPct":6.8089748216481105},{"delta":0.75,"premium":0.2691828675577157,"strike":1.6240380720939651,"iv":0.6802102065613609,"gamma":0.7147759821790198,"theta":-0.0016969218307006887,"vega":0.0012984609153503445,"rho":0.0008475989546683949,"breakevenPct":5.260810611124258},{"delta":0.8,"premium":0.29196537059538274,"strike":1.573410287565816,"iv":0.6570631834750912,"gamma":0.6924592547590118,"theta":-0.0015349129202106115,"vega":0.0012174564601053059,"rho":0.0009010238371556722,"breakevenPct":3.7126464006004056},{"delta":0.85,"premium":0.3147478736330498,"strike":1.5227825030376672,"iv":0.6339161603888215,"gamma":0.6701425273390037,"theta":-0.0013729040097205348,"vega":0.0011364520048602676,"rho":0.0009544487196429495,"breakevenPct":2.164482190076555}],"put":[{"delta":0.15,"premium":0.27123868552829367,"strike":1.1839447349595804,"iv":3.62482936016123,"gamma":0.27839319380691224,"theta":-0.006824354758246894,"vega":0.001167960636038966,"rho":-0.00042810758427894434,"breakevenPct":49.25463975140181},{"delta":0.2,"premium":0.06324230825115638,"strike":1.5189175832159376,"iv":0.8784082329720491,"gamma":0.618324894077678,"theta":-0.0020820641761537554,"vega":0.0013809270852165583,"rho":-0.0003394419694575558,"breakevenPct":19.06620288197591},{"delta":0.25,"premium":0.11456167608852968,"strike":1.5922309658407567,"iv":0.9548013702820081,"gamma":0.6107929077811711,"theta":-0.002481018126755134,"vega":0.001475269193534669,"rho":-0.00045078479878053247,"breakevenPct":17.843362073155397},{"delta":0.3,"premium":0.16588104392590297,"strike":1.6655443484655756,"iv":1.031194507591967,"gamma":0.6032609214846643,"theta":-0.002879972077356512,"vega":0.0015696113018527796,"rho":-0.0005621276281035091,"breakevenPct":16.620521264334887},{"delta":0.35,"premium":0.21720041176327626,"strike":1.7388577310903948,"iv":1.107587644901926,"gamma":0.5957289351881574,"theta":-0.00327892602795789,"vega":0.00166395341017089,"rho":-0.0006734704574264858,"breakevenPct":15.397680455514376},{"delta":0.4,"premium":0.26851977960064966,"strike":1.8121711137152137,"iv":1.183980782211885,"gamma":0.5881969488916505,"theta":-0.003677879978559269,"vega":0.0017582955184890006,"rho":-0.0007848132867494626,"breakevenPct":14.174839646693863},{"delta":0.45,"premium":0.31983914743802294,"strike":1.8854844963400328,"iv":1.260373919521844,"gamma":0.5806649625951437,"theta":-0.004076833929160648,"vega":0.0018526376268071113,"rho":-0.0008961561160724394,"breakevenPct":12.95199883787335},{"delta":0.5,"premium":0.37115851527539623,"strike":1.9587978789648517,"iv":1.3367670568318029,"gamma":0.5731329762986368,"theta":-0.0044757878797620256,"vega":0.0019469797351252217,"rho":-0.001007498945395416,"breakevenPct":11.72915802905284},{"delta":0.55,"premium":0.5225222965397269,"strike":2.1289708384628705,"iv":1.48449090186751,"gamma":0.5361870149555787,"theta":-0.004918306172849743,"vega":0.0019690774170870334,"rho":-0.0011977458416827292,"breakevenPct":10.683390307842565},{"delta":0.6,"premium":0.8022535671783719,"strike":2.423424807556181,"iv":1.7237395362682173,"gamma":0.46149983448886367,"theta":-0.005416722092598013,"vega":0.0018984779127195293,"rho":-0.0014892349426137794,"breakevenPct":9.864825954753192},{"delta":0.65,"premium":1.0819848378170174,"strike":2.717878776649492,"iv":1.9629881706689252,"gamma":0.3868126540221485,"theta":-0.005915138012346284,"vega":0.0018278784083520252,"rho":-0.0017807240435448305,"breakevenPct":9.046261601663817},{"delta":0.7,"premium":1.291756370644726,"strike":2.94705124604066,"iv":2.1169172757163155,"gamma":0.3297479182197083,"theta":-0.006153885590727883,"vega":0.0017544544424585166,"rho":-0.002017121306458467,"breakevenPct":7.967592827980986},{"delta":0.75,"premium":1.3681559940031494,"strike":3.0681559940031495,"iv":1.8987851213231854,"gamma":0.3477622070540333,"theta":-0.004882755989465819,"vega":0.0015974680623301101,"rho":-0.0021486278296565004,"breakevenPct":5.482041587901697},{"delta":0.8,"premium":3.2630307522689983,"strike":4.963030752268999,"iv":2.8854445457471547,"gamma":0.1926771768328327,"theta":-0.006509809084963137,"vega":0.0014127600794408386,"rho":-0.0037144166269061623,"breakevenPct":5.482041587901691}]},"raw":{"call":[{"delta":0.15,"premium":0.04323115697600037,"strike":2.6823115697600035,"iv":1.181001750060677,"gamma":0.4043472152913593,"theta":-0.0025327193946033124,"vega":0.0011633912208386713,"rho":0.00017514517898792548,"breakevenPct":51.536902409429786},{"delta":0.2,"premium":0.07833903464750552,"strike":3.011130115491685,"iv":1.6932100285751799,"gamma":0.328013160396555,"theta":-0.004207214613627604,"vega":0.0014092993629029357,"rho":0.0002191070939863851,"breakevenPct":71.77077449900982},{"delta":0.25,"premium":0.13079622944549515,"strike":3.1859874314849836,"iv":2.1196912021115035,"gamma":0.3006630549271447,"theta":-0.006039290374761705,"vega":0.001566482085603924,"rho":0.0002489538422283715,"breakevenPct":84.40918830926715},{"delta":0.3,"premium":0.18325342424348479,"strike":3.3608447474782825,"iv":2.546172375647827,"gamma":0.2733129494577343,"theta":-0.007871366135895806,"vega":0.0017236648083049123,"rho":0.000278800590470358,"breakevenPct":97.0476021195245},{"delta":0.35,"premium":0.1922025237537903,"strike":3.1064302850454837,"iv":2.3520324836387947,"gamma":0.4165716726844274,"theta":-0.007642434482855074,"vega":0.0018622000893290744,"rho":0.0003414674859161109,"breakevenPct":83.4000227287487},{"delta":0.4,"premium":0.1097053462940462,"strike":1.9784325637910085,"iv":0.842239368165249,"gamma":0.8709930741190764,"theta":-0.002830984204131227,"vega":0.0018654921020656136,"rho":0.0004736247772574539,"breakevenPct":16.097960084791215},{"delta":0.45,"premium":0.13248784933171326,"strike":1.9278047792628594,"iv":0.8190923450789793,"gamma":0.8486763466990684,"theta":-0.00266897529364115,"vega":0.0017844876468205751,"rho":0.0005270496597447311,"breakevenPct":14.549795874267362},{"delta":0.5,"premium":0.15527035236938033,"strike":1.8771769947347103,"iv":0.7959453219927096,"gamma":0.8263596192790603,"theta":-0.002506966383151073,"vega":0.0017034831915755367,"rho":0.0005804745422320084,"breakevenPct":13.001631663743511},{"delta":0.55,"premium":0.1780528554070474,"strike":1.8265492102065612,"iv":0.7727982989064398,"gamma":0.8040428918590522,"theta":-0.0023449574726609962,"vega":0.0016224787363304982,"rho":0.0006338994247192857,"breakevenPct":11.453467453219659},{"delta":0.6,"premium":0.20083535844471445,"strike":1.7759214256784124,"iv":0.7496512758201701,"gamma":0.7817261644390442,"theta":-0.0021829485621709193,"vega":0.0015414742810854597,"rho":0.0006873243072065629,"breakevenPct":9.90530324269581},{"delta":0.65,"premium":0.22361786148238152,"strike":1.7252936411502633,"iv":0.7265042527339004,"gamma":0.7594094370190361,"theta":-0.0020209396516808423,"vega":0.0014604698258404213,"rho":0.0007407491896938402,"breakevenPct":8.35713903217196},{"delta":0.7,"premium":0.24640036452004857,"strike":1.6746658566221142,"iv":0.7033572296476307,"gamma":0.737092709599028,"theta":-0.0018589307411907656,"vega":0.0013794653705953828,"rho":0.0007941740721811176,"breakevenPct":6.8089748216481105},{"delta":0.75,"premium":0.2691828675577157,"strike":1.6240380720939651,"iv":0.6802102065613609,"gamma":0.7147759821790198,"theta":-0.0016969218307006887,"vega":0.0012984609153503445,"rho":0.0008475989546683949,"breakevenPct":5.260810611124258},{"delta":0.8,"premium":0.29196537059538274,"strike":1.573410287565816,"iv":0.6570631834750912,"gamma":0.6924592547590118,"theta":-0.0015349129202106115,"vega":0.0012174564601053059,"rho":0.0009010238371556722,"breakevenPct":3.7126464006004056},{"delta":0.85,"premium":0.3147478736330498,"strike":1.5227825030376672,"iv":0.6339161603888215,"gamma":0.6701425273390037,"theta":-0.0013729040097205348,"vega":0.0011364520048602676,"rho":0.0009544487196429495,"breakevenPct":2.164482190076555}],"put":[{"delta":0.15,"premium":0.27123868552829367,"strike":1.1839447349595804,"iv":3.62482936016123,"gamma":0.27839319380691224,"theta":-0.006824354758246894,"vega":0.001167960636038966,"rho":-0.00042810758427894434,"breakevenPct":49.25463975140181},{"delta":0.2,"premium":0.06324230825115638,"strike":1.5189175832159376,"iv":0.8784082329720491,"gamma":0.618324894077678,"theta":-0.0020820641761537554,"vega":0.0013809270852165583,"rho":-0.0003394419694575558,"breakevenPct":19.06620288197591},{"delta":0.25,"premium":0.11456167608852968,"strike":1.5922309658407567,"iv":0.9548013702820081,"gamma":0.6107929077811711,"theta":-0.002481018126755134,"vega":0.001475269193534669,"rho":-0.00045078479878053247,"breakevenPct":17.843362073155397},{"delta":0.3,"premium":0.16588104392590297,"strike":1.6655443484655756,"iv":1.031194507591967,"gamma":0.6032609214846643,"theta":-0.002879972077356512,"vega":0.0015696113018527796,"rho":-0.0005621276281035091,"breakevenPct":16.620521264334887},{"delta":0.35,"premium":0.21720041176327626,"strike":1.7388577310903948,"iv":1.107587644901926,"gamma":0.5957289351881574,"theta":-0.00327892602795789,"vega":0.00166395341017089,"rho":-0.0006734704574264858,"breakevenPct":15.397680455514376},{"delta":0.4,"premium":0.26851977960064966,"strike":1.8121711137152137,"iv":1.183980782211885,"gamma":0.5881969488916505,"theta":-0.003677879978559269,"vega":0.0017582955184890006,"rho":-0.0007848132867494626,"breakevenPct":14.174839646693863},{"delta":0.45,"premium":0.31983914743802294,"strike":1.8854844963400328,"iv":1.260373919521844,"gamma":0.5806649625951437,"theta":-0.004076833929160648,"vega":0.0018526376268071113,"rho":-0.0008961561160724394,"breakevenPct":12.95199883787335},{"delta":0.5,"premium":0.37115851527539623,"strike":1.9587978789648517,"iv":1.3367670568318029,"gamma":0.5731329762986368,"theta":-0.0044757878797620256,"vega":0.0019469797351252217,"rho":-0.001007498945395416,"breakevenPct":11.72915802905284},{"delta":0.55,"premium":0.5225222965397269,"strike":2.1289708384628705,"iv":1.48449090186751,"gamma":0.5361870149555787,"theta":-0.004918306172849743,"vega":0.0019690774170870334,"rho":-0.0011977458416827292,"breakevenPct":10.683390307842565},{"delta":0.6,"premium":0.8022535671783719,"strike":2.423424807556181,"iv":1.7237395362682173,"gamma":0.46149983448886367,"theta":-0.005416722092598013,"vega":0.0018984779127195293,"rho":-0.0014892349426137794,"breakevenPct":9.864825954753192},{"delta":0.65,"premium":1.0819848378170174,"strike":2.717878776649492,"iv":1.9629881706689252,"gamma":0.3868126540221485,"theta":-0.005915138012346284,"vega":0.0018278784083520252,"rho":-0.0017807240435448305,"breakevenPct":9.046261601663817},{"delta":0.7,"premium":1.291756370644726,"strike":2.94705124604066,"iv":2.1169172757163155,"gamma":0.3297479182197083,"theta":-0.006153885590727883,"vega":0.0017544544424585166,"rho":-0.002017121306458467,"breakevenPct":7.967592827980986},{"delta":0.75,"premium":1.3681559940031494,"strike":3.0681559940031495,"iv":1.8987851213231854,"gamma":0.3477622070540333,"theta":-0.004882755989465819,"vega":0.0015974680623301101,"rho":-0.0021486278296565004,"breakevenPct":5.482041587901697},{"delta":0.8,"premium":3.2630307522689983,"strike":4.963030752268999,"iv":2.8854445457471547,"gamma":0.1926771768328327,"theta":-0.006509809084963137,"vega":0.0014127600794408386,"rho":-0.0037144166269061623,"breakevenPct":5.482041587901691}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}