{"symbol":"VERI","url":"https://intraalpha.com/companies/VERI","capturedAt":"2026-10-24T21:22:11.131Z","state":"ready","quote":{"symbol":"VERI","last_price":0.5586,"prev_close":0.5698,"regular_close":0.57,"change":-0.0112,"change_pct":-1.9656,"regular_change":0.0002,"regular_change_pct":0.0351,"extended_change":-0.0114,"extended_change_pct":-2,"bid":0.55,"ask":0.57,"bid_size":600,"ask_size":100,"volume":956284,"vwap":0.575191,"open":0.5685,"high":0.5973,"low":0.551,"close":0.57,"trade_count":3678,"last_trade_at":"2026-10-23T22:57:32.587956714Z","last_quote_at":"2026-10-23T23:56:34.383099668Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T17:21:52.505737937-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"VERI","fetched_at":"2026-10-24T21:22:09.388855+00:00","name":"Veritone Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Veritone, Inc. provides artificial intelligence (AI) computing solutions in the United States and the United Kingdom. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":57908000,"ebitda":-58133000,"pe_ratio":null,"peg_ratio":-0.07,"book_value":0.382,"dividend_per_share":null,"dividend_yield":null,"eps":-1.27,"revenue_ttm":91058000,"gross_profit_ttm":60278000,"profit_margin":-1.175,"operating_margin_ttm":-0.726,"return_on_assets_ttm":-0.289,"return_on_equity_ttm":-5.48,"quarterly_earnings_growth":2.079,"quarterly_revenue_growth":0.046,"analyst_target_price":5.38,"analyst_number":1,"beta":2.341,"fifty_two_week_high":7.77,"fifty_two_week_low":0.514,"fifty_day_ma":0.899,"two_hundred_day_ma":1.951,"shares_outstanding":101628000,"forward_pe":666.67,"price_to_sales":0.636,"price_to_book":3.422,"ev_to_revenue":1.812,"ev_to_ebitda":-7.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T21:22:09.388855+00:00"},"optionObservedAt":"2026-10-23T19:57:12.770Z","bars":[{"c":0.5598,"h":0.5598,"l":0.5598,"n":11,"o":0.5598,"t":"2026-10-19T08:00:00Z","v":571,"vw":0.5598},{"c":0.5549,"h":0.5549,"l":0.5549,"n":1,"o":0.5549,"t":"2026-10-19T09:00:00Z","v":272,"vw":0.5549},{"c":0.5599,"h":0.56,"l":0.5599,"n":6,"o":0.56,"t":"2026-10-19T09:45:00Z","v":1729,"vw":0.559921},{"c":0.5549,"h":0.5555,"l":0.5549,"n":4,"o":0.5555,"t":"2026-10-19T09:55:00Z","v":483,"vw":0.55503},{"c":0.55,"h":0.5505,"l":0.55,"n":3,"o":0.5505,"t":"2026-10-19T10:00:00Z","v":803,"vw":0.550062},{"c":0.55,"h":0.55,"l":0.55,"n":7,"o":0.55,"t":"2026-10-19T10:10:00Z","v":685,"vw":0.55},{"c":0.55,"h":0.55,"l":0.55,"n":8,"o":0.55,"t":"2026-10-19T10:15:00Z","v":903,"vw":0.55},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-10-19T10:35:00Z","v":100,"vw":0.56},{"c":0.5495,"h":0.5594,"l":0.5495,"n":4,"o":0.5594,"t":"2026-10-19T11:00:00Z","v":342,"vw":0.5561},{"c":0.5588,"h":0.5588,"l":0.5588,"n":2,"o":0.5588,"t":"2026-10-19T12:20:00Z","v":240,"vw":0.5588},{"c":0.55,"h":0.55,"l":0.55,"n":1,"o":0.55,"t":"2026-10-19T12:35:00Z","v":100,"vw":0.55},{"c":0.5588,"h":0.5588,"l":0.5588,"n":5,"o":0.5588,"t":"2026-10-19T12:45:00Z","v":922,"vw":0.5588},{"c":0.5587,"h":0.5587,"l":0.5587,"n":1,"o":0.5587,"t":"2026-10-19T12:55:00Z","v":100,"vw":0.5587},{"c":0.5495,"h":0.5495,"l":0.5495,"n":2,"o":0.5495,"t":"2026-10-19T13:20:00Z","v":118,"vw":0.5495},{"c":0.5587,"h":0.5587,"l":0.549,"n":3,"o":0.549,"t":"2026-10-19T13:25:00Z","v":302,"vw":0.555467},{"c":0.5424,"h":0.5549,"l":0.5402,"n":152,"o":0.5498,"t":"2026-10-19T13:30:00Z","v":37878,"vw":0.548325},{"c":0.5451,"h":0.555,"l":0.5451,"n":25,"o":0.5487,"t":"2026-10-19T13:35:00Z","v":14298,"vw":0.553558},{"c":0.5487,"h":0.5505,"l":0.5451,"n":42,"o":0.5452,"t":"2026-10-19T13:40:00Z","v":11231,"vw":0.549085},{"c":0.5501,"h":0.5549,"l":0.5461,"n":10,"o":0.5461,"t":"2026-10-19T13:45:00Z","v":2345,"vw":0.54905},{"c":0.5481,"h":0.5549,"l":0.5481,"n":37,"o":0.5549,"t":"2026-10-19T13:50:00Z","v":27888,"vw":0.550579},{"c":0.5481,"h":0.5487,"l":0.5463,"n":14,"o":0.5481,"t":"2026-10-19T13:55:00Z","v":14155,"vw":0.548433},{"c":0.5471,"h":0.5503,"l":0.5462,"n":19,"o":0.5462,"t":"2026-10-19T14:00:00Z","v":3856,"vw":0.54976},{"c":0.5451,"h":0.5456,"l":0.5424,"n":28,"o":0.5456,"t":"2026-10-19T14:05:00Z","v":2582,"vw":0.543987},{"c":0.55,"h":0.55,"l":0.5425,"n":132,"o":0.5425,"t":"2026-10-19T14:10:00Z","v":17328,"vw":0.549114},{"c":0.555,"h":0.555,"l":0.5522,"n":20,"o":0.5522,"t":"2026-10-19T14:15:00Z","v":2273,"vw":0.553877},{"c":0.5524,"h":0.5529,"l":0.5521,"n":31,"o":0.5525,"t":"2026-10-19T14:20:00Z","v":5295,"vw":0.552406},{"c":0.5522,"h":0.5522,"l":0.5511,"n":93,"o":0.5522,"t":"2026-10-19T14:25:00Z","v":24869,"vw":0.552028},{"c":0.5513,"h":0.5525,"l":0.5513,"n":57,"o":0.5525,"t":"2026-10-19T14:30:00Z","v":6828,"vw":0.552096},{"c":0.5588,"h":0.5588,"l":0.5451,"n":43,"o":0.5529,"t":"2026-10-19T14:35:00Z","v":12711,"vw":0.551328},{"c":0.5485,"h":0.5588,"l":0.5451,"n":16,"o":0.5588,"t":"2026-10-19T14:40:00Z","v":2937,"vw":0.551673},{"c":0.5451,"h":0.552,"l":0.5451,"n":5,"o":0.552,"t":"2026-10-19T14:45:00Z","v":11495,"vw":0.548032},{"c":0.5562,"h":0.5588,"l":0.5451,"n":105,"o":0.5554,"t":"2026-10-19T14:50:00Z","v":28240,"vw":0.556899},{"c":0.5543,"h":0.5562,"l":0.5538,"n":17,"o":0.5562,"t":"2026-10-19T14:55:00Z","v":3343,"vw":0.554479},{"c":0.5452,"h":0.5537,"l":0.545,"n":232,"o":0.5537,"t":"2026-10-19T15:00:00Z","v":151196,"vw":0.546005},{"c":0.5469,"h":0.548,"l":0.5407,"n":76,"o":0.5451,"t":"2026-10-19T15:05:00Z","v":40217,"vw":0.545276},{"c":0.5484,"h":0.5484,"l":0.5443,"n":29,"o":0.5469,"t":"2026-10-19T15:10:00Z","v":16021,"vw":0.545266},{"c":0.5484,"h":0.5484,"l":0.5443,"n":3,"o":0.5443,"t":"2026-10-19T15:15:00Z","v":504,"vw":0.545125},{"c":0.5489,"h":0.5489,"l":0.5421,"n":40,"o":0.5437,"t":"2026-10-19T15:20:00Z","v":22071,"vw":0.548097},{"c":0.5501,"h":0.5501,"l":0.542,"n":36,"o":0.542,"t":"2026-10-19T15:25:00Z","v":7785,"vw":0.548728},{"c":0.5548,"h":0.5548,"l":0.5452,"n":43,"o":0.5476,"t":"2026-10-19T15:30:00Z","v":18850,"vw":0.550667},{"c":0.55,"h":0.5501,"l":0.5453,"n":12,"o":0.5453,"t":"2026-10-19T15:35:00Z","v":3973,"vw":0.549775},{"c":0.5524,"h":0.5524,"l":0.5452,"n":18,"o":0.5499,"t":"2026-10-19T15:40:00Z","v":13391,"vw":0.548191},{"c":0.5524,"h":0.5524,"l":0.5495,"n":26,"o":0.5495,"t":"2026-10-19T15:45:00Z","v":2666,"vw":0.552092},{"c":0.5476,"h":0.5511,"l":0.5475,"n":51,"o":0.5499,"t":"2026-10-19T15:50:00Z","v":41208,"vw":0.548641},{"c":0.5479,"h":0.5499,"l":0.5475,"n":37,"o":0.5475,"t":"2026-10-19T15:55:00Z","v":11639,"vw":0.547892},{"c":0.5476,"h":0.5489,"l":0.5457,"n":36,"o":0.5479,"t":"2026-10-19T16:00:00Z","v":50725,"vw":0.548477},{"c":0.5402,"h":0.5434,"l":0.5401,"n":24,"o":0.5434,"t":"2026-10-19T16:05:00Z","v":6263,"vw":0.542432},{"c":0.5488,"h":0.5496,"l":0.5401,"n":207,"o":0.5402,"t":"2026-10-19T16:10:00Z","v":81766,"vw":0.546677},{"c":0.546,"h":0.546,"l":0.546,"n":34,"o":0.546,"t":"2026-10-19T16:15:00Z","v":4213,"vw":0.546},{"c":0.5405,"h":0.5434,"l":0.5405,"n":13,"o":0.5434,"t":"2026-10-19T16:20:00Z","v":1470,"vw":0.542476},{"c":0.5486,"h":0.5486,"l":0.5427,"n":70,"o":0.5427,"t":"2026-10-19T16:25:00Z","v":7463,"vw":0.546096},{"c":0.5485,"h":0.5523,"l":0.5405,"n":56,"o":0.5486,"t":"2026-10-19T16:30:00Z","v":11150,"vw":0.546992},{"c":0.5498,"h":0.5498,"l":0.5484,"n":11,"o":0.5484,"t":"2026-10-19T16:35:00Z","v":1624,"vw":0.549713},{"c":0.5461,"h":0.5485,"l":0.5461,"n":7,"o":0.5484,"t":"2026-10-19T16:40:00Z","v":1455,"vw":0.548321},{"c":0.5524,"h":0.5524,"l":0.5513,"n":14,"o":0.5522,"t":"2026-10-19T16:45:00Z","v":931,"vw":0.552029},{"c":0.5495,"h":0.5495,"l":0.5467,"n":32,"o":0.5481,"t":"2026-10-19T16:50:00Z","v":23694,"vw":0.547886},{"c":0.5424,"h":0.5495,"l":0.5424,"n":426,"o":0.5481,"t":"2026-10-19T16:55:00Z","v":20910,"vw":0.547651},{"c":0.5464,"h":0.5504,"l":0.5425,"n":25,"o":0.5464,"t":"2026-10-19T17:00:00Z","v":4597,"vw":0.547053},{"c":0.5472,"h":0.5472,"l":0.5472,"n":2,"o":0.5472,"t":"2026-10-19T17:05:00Z","v":2014,"vw":0.5472},{"c":0.5491,"h":0.5491,"l":0.5478,"n":24,"o":0.5483,"t":"2026-10-19T17:10:00Z","v":2892,"vw":0.548255},{"c":0.5474,"h":0.5509,"l":0.5474,"n":27,"o":0.5491,"t":"2026-10-19T17:15:00Z","v":21680,"vw":0.547953},{"c":0.5478,"h":0.5491,"l":0.5478,"n":24,"o":0.5491,"t":"2026-10-19T17:20:00Z","v":9845,"vw":0.548759},{"c":0.5503,"h":0.5509,"l":0.5483,"n":23,"o":0.5496,"t":"2026-10-19T17:25:00Z","v":11427,"vw":0.548823},{"c":0.5496,"h":0.5524,"l":0.5496,"n":28,"o":0.5504,"t":"2026-10-19T17:30:00Z","v":12042,"vw":0.550621},{"c":0.5494,"h":0.5496,"l":0.5483,"n":24,"o":0.5496,"t":"2026-10-19T17:35:00Z","v":1852,"vw":0.549046},{"c":0.5509,"h":0.5509,"l":0.5489,"n":57,"o":0.5496,"t":"2026-10-19T17:40:00Z","v":5618,"vw":0.549306},{"c":0.5428,"h":0.5496,"l":0.5401,"n":182,"o":0.5496,"t":"2026-10-19T17:45:00Z","v":57599,"vw":0.547877},{"c":0.5455,"h":0.5455,"l":0.5404,"n":36,"o":0.5428,"t":"2026-10-19T17:50:00Z","v":5627,"vw":0.544197},{"c":0.5508,"h":0.5509,"l":0.5401,"n":19,"o":0.5455,"t":"2026-10-19T17:55:00Z","v":15840,"vw":0.541909},{"c":0.5476,"h":0.5484,"l":0.5453,"n":33,"o":0.5455,"t":"2026-10-19T18:00:00Z","v":8662,"vw":0.547413},{"c":0.551,"h":0.5513,"l":0.5444,"n":101,"o":0.5476,"t":"2026-10-19T18:05:00Z","v":42802,"vw":0.547584},{"c":0.551,"h":0.5522,"l":0.5498,"n":20,"o":0.5499,"t":"2026-10-19T18:10:00Z","v":5890,"vw":0.551305},{"c":0.551,"h":0.552,"l":0.5498,"n":13,"o":0.551,"t":"2026-10-19T18:15:00Z","v":4565,"vw":0.551644},{"c":0.5549,"h":0.555,"l":0.55,"n":58,"o":0.55,"t":"2026-10-19T18:20:00Z","v":35009,"vw":0.553305},{"c":0.5491,"h":0.5574,"l":0.5491,"n":122,"o":0.5539,"t":"2026-10-19T18:25:00Z","v":53837,"vw":0.555116},{"c":0.5508,"h":0.5554,"l":0.5467,"n":34,"o":0.5554,"t":"2026-10-19T18:30:00Z","v":7373,"vw":0.551749},{"c":0.5516,"h":0.552,"l":0.5485,"n":27,"o":0.5497,"t":"2026-10-19T18:35:00Z","v":2450,"vw":0.550267},{"c":0.5523,"h":0.5546,"l":0.5486,"n":35,"o":0.5497,"t":"2026-10-19T18:40:00Z","v":5107,"vw":0.550847},{"c":0.5497,"h":0.5523,"l":0.5497,"n":21,"o":0.5523,"t":"2026-10-19T18:45:00Z","v":3646,"vw":0.550479},{"c":0.5499,"h":0.5518,"l":0.5498,"n":46,"o":0.5517,"t":"2026-10-19T18:50:00Z","v":5440,"vw":0.550835},{"c":0.551,"h":0.551,"l":0.5498,"n":70,"o":0.5498,"t":"2026-10-19T18:55:00Z","v":27217,"vw":0.550034},{"c":0.5532,"h":0.5532,"l":0.5508,"n":119,"o":0.551,"t":"2026-10-19T19:00:00Z","v":78139,"vw":0.550968},{"c":0.5536,"h":0.5553,"l":0.5511,"n":37,"o":0.5532,"t":"2026-10-19T19:05:00Z","v":7631,"vw":0.553293},{"c":0.552,"h":0.5537,"l":0.5518,"n":34,"o":0.5536,"t":"2026-10-19T19:10:00Z","v":21710,"vw":0.552191},{"c":0.5524,"h":0.5554,"l":0.552,"n":25,"o":0.5522,"t":"2026-10-19T19:15:00Z","v":4796,"vw":0.552621},{"c":0.5594,"h":0.5595,"l":0.5528,"n":86,"o":0.5528,"t":"2026-10-19T19:20:00Z","v":23282,"vw":0.555966},{"c":0.5648,"h":0.567,"l":0.5599,"n":127,"o":0.5599,"t":"2026-10-19T19:25:00Z","v":24906,"vw":0.564234},{"c":0.5662,"h":0.5663,"l":0.5637,"n":75,"o":0.5643,"t":"2026-10-19T19:30:00Z","v":11150,"vw":0.564679},{"c":0.5664,"h":0.5677,"l":0.5653,"n":65,"o":0.5661,"t":"2026-10-19T19:35:00Z","v":18190,"vw":0.566652},{"c":0.5727,"h":0.5749,"l":0.5665,"n":282,"o":0.567,"t":"2026-10-19T19:40:00Z","v":52113,"vw":0.571507},{"c":0.5744,"h":0.5744,"l":0.5719,"n":258,"o":0.5724,"t":"2026-10-19T19:45:00Z","v":30919,"vw":0.572747},{"c":0.5752,"h":0.577,"l":0.5733,"n":124,"o":0.577,"t":"2026-10-19T19:50:00Z","v":32862,"vw":0.575587},{"c":0.5831,"h":0.5865,"l":0.5733,"n":384,"o":0.5769,"t":"2026-10-19T19:55:00Z","v":123540,"vw":0.578015},{"c":0.5744,"h":0.5775,"l":0.5744,"n":7,"o":0.5775,"t":"2026-10-19T20:00:00Z","v":49807,"vw":0.577375},{"c":0.5835,"h":0.5835,"l":0.5835,"n":2,"o":0.5835,"t":"2026-10-19T20:15:00Z","v":348,"vw":0.5835},{"c":0.5768,"h":0.5768,"l":0.5768,"n":1,"o":0.5768,"t":"2026-10-19T20:30:00Z","v":100,"vw":0.5768},{"c":0.57,"h":0.5746,"l":0.5557,"n":10,"o":0.5746,"t":"2026-10-19T21:05:00Z","v":866,"vw":0.568248},{"c":0.5601,"h":0.5601,"l":0.5601,"n":1,"o":0.5601,"t":"2026-10-19T21:15:00Z","v":100,"vw":0.5601},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-10-19T21:25:00Z","v":125,"vw":0.56},{"c":0.5798,"h":0.5798,"l":0.5798,"n":1,"o":0.5798,"t":"2026-10-19T21:35:00Z","v":100,"vw":0.5798},{"c":0.5835,"h":0.5835,"l":0.5835,"n":1,"o":0.5835,"t":"2026-10-19T21:55:00Z","v":100,"vw":0.5835},{"c":0.5835,"h":0.5835,"l":0.5835,"n":1,"o":0.5835,"t":"2026-10-19T22:45:00Z","v":100,"vw":0.5835},{"c":0.5835,"h":0.5835,"l":0.5835,"n":1,"o":0.5835,"t":"2026-10-19T22:50:00Z","v":7000,"vw":0.5835},{"c":0.5835,"h":0.5835,"l":0.5835,"n":6,"o":0.5835,"t":"2026-10-19T22:55:00Z","v":1013,"vw":0.5835},{"c":0.5799,"h":0.5799,"l":0.5799,"n":5,"o":0.5799,"t":"2026-10-19T23:10:00Z","v":302,"vw":0.5799},{"c":0.5834,"h":0.5834,"l":0.5834,"n":3,"o":0.5834,"t":"2026-10-19T23:25:00Z","v":500,"vw":0.5834},{"c":0.5835,"h":0.5835,"l":0.5835,"n":3,"o":0.5835,"t":"2026-10-19T23:30:00Z","v":301,"vw":0.5835},{"c":0.5762,"h":0.5829,"l":0.5762,"n":10,"o":0.5829,"t":"2026-10-19T23:45:00Z","v":1261,"vw":0.581914},{"c":0.5694,"h":0.57,"l":0.5694,"n":12,"o":0.57,"t":"2026-10-20T08:00:00Z","v":4188,"vw":0.569979},{"c":0.5734,"h":0.5734,"l":0.5734,"n":4,"o":0.5734,"t":"2026-10-20T08:55:00Z","v":1086,"vw":0.5734},{"c":0.565,"h":0.5734,"l":0.565,"n":2,"o":0.5734,"t":"2026-10-20T10:40:00Z","v":6731,"vw":0.572404},{"c":0.58,"h":0.58,"l":0.58,"n":2,"o":0.58,"t":"2026-10-20T10:55:00Z","v":300,"vw":0.58},{"c":0.5835,"h":0.5835,"l":0.5684,"n":2,"o":0.5684,"t":"2026-10-20T11:30:00Z","v":10000,"vw":0.583116},{"c":0.5799,"h":0.5799,"l":0.5799,"n":1,"o":0.5799,"t":"2026-10-20T11:40:00Z","v":100,"vw":0.5799},{"c":0.58,"h":0.58,"l":0.58,"n":2,"o":0.58,"t":"2026-10-20T11:45:00Z","v":245,"vw":0.58},{"c":0.561,"h":0.561,"l":0.561,"n":2,"o":0.561,"t":"2026-10-20T12:30:00Z","v":1730,"vw":0.561},{"c":0.5722,"h":0.5722,"l":0.5722,"n":1,"o":0.5722,"t":"2026-10-20T12:55:00Z","v":300,"vw":0.5722},{"c":0.595,"h":0.5981,"l":0.5752,"n":180,"o":0.5753,"t":"2026-10-20T13:30:00Z","v":73087,"vw":0.587592},{"c":0.6068,"h":0.6086,"l":0.5901,"n":140,"o":0.5948,"t":"2026-10-20T13:35:00Z","v":35548,"vw":0.59874},{"c":0.5945,"h":0.6085,"l":0.5942,"n":155,"o":0.6068,"t":"2026-10-20T13:40:00Z","v":56945,"vw":0.598268},{"c":0.6081,"h":0.6085,"l":0.5947,"n":99,"o":0.595,"t":"2026-10-20T13:45:00Z","v":40666,"vw":0.59613},{"c":0.6081,"h":0.61,"l":0.603,"n":102,"o":0.6081,"t":"2026-10-20T13:50:00Z","v":32173,"vw":0.605764},{"c":0.6,"h":0.6133,"l":0.6,"n":101,"o":0.6064,"t":"2026-10-20T13:55:00Z","v":34167,"vw":0.606909},{"c":0.6047,"h":0.61,"l":0.6023,"n":44,"o":0.604,"t":"2026-10-20T14:00:00Z","v":26773,"vw":0.605985},{"c":0.6045,"h":0.61,"l":0.6041,"n":81,"o":0.6067,"t":"2026-10-20T14:05:00Z","v":56802,"vw":0.604814},{"c":0.6007,"h":0.6074,"l":0.6001,"n":71,"o":0.6047,"t":"2026-10-20T14:10:00Z","v":29655,"vw":0.601564},{"c":0.6001,"h":0.6028,"l":0.5989,"n":55,"o":0.6007,"t":"2026-10-20T14:15:00Z","v":13118,"vw":0.599843},{"c":0.6017,"h":0.6028,"l":0.5941,"n":58,"o":0.6001,"t":"2026-10-20T14:20:00Z","v":12148,"vw":0.600388},{"c":0.6057,"h":0.6057,"l":0.6009,"n":32,"o":0.603,"t":"2026-10-20T14:25:00Z","v":5141,"vw":0.603753},{"c":0.6067,"h":0.61,"l":0.6024,"n":31,"o":0.6091,"t":"2026-10-20T14:30:00Z","v":5691,"vw":0.60715},{"c":0.604,"h":0.6073,"l":0.604,"n":29,"o":0.6071,"t":"2026-10-20T14:35:00Z","v":3454,"vw":0.606535},{"c":0.6048,"h":0.6065,"l":0.6041,"n":40,"o":0.6065,"t":"2026-10-20T14:40:00Z","v":3728,"vw":0.60499},{"c":0.6023,"h":0.6071,"l":0.6,"n":63,"o":0.6071,"t":"2026-10-20T14:45:00Z","v":14767,"vw":0.605303},{"c":0.6029,"h":0.6029,"l":0.6,"n":37,"o":0.6023,"t":"2026-10-20T14:50:00Z","v":7936,"vw":0.601835},{"c":0.6056,"h":0.6056,"l":0.602,"n":66,"o":0.6024,"t":"2026-10-20T14:55:00Z","v":14137,"vw":0.602744},{"c":0.6025,"h":0.6087,"l":0.6025,"n":37,"o":0.6056,"t":"2026-10-20T15:00:00Z","v":5596,"vw":0.604735},{"c":0.6053,"h":0.6055,"l":0.6007,"n":25,"o":0.6025,"t":"2026-10-20T15:05:00Z","v":9107,"vw":0.604297},{"c":0.592,"h":0.6031,"l":0.592,"n":108,"o":0.6008,"t":"2026-10-20T15:10:00Z","v":21938,"vw":0.595295},{"c":0.5979,"h":0.5985,"l":0.5922,"n":108,"o":0.5922,"t":"2026-10-20T15:15:00Z","v":16533,"vw":0.595699},{"c":0.5969,"h":0.5981,"l":0.5939,"n":53,"o":0.5979,"t":"2026-10-20T15:20:00Z","v":5809,"vw":0.596609},{"c":0.5954,"h":0.5969,"l":0.5919,"n":25,"o":0.5967,"t":"2026-10-20T15:25:00Z","v":3727,"vw":0.594325},{"c":0.593,"h":0.5984,"l":0.5926,"n":38,"o":0.5955,"t":"2026-10-20T15:30:00Z","v":4322,"vw":0.595052},{"c":0.5961,"h":0.5962,"l":0.5933,"n":25,"o":0.5933,"t":"2026-10-20T15:35:00Z","v":2193,"vw":0.59575},{"c":0.5928,"h":0.598,"l":0.5928,"n":51,"o":0.5943,"t":"2026-10-20T15:40:00Z","v":15353,"vw":0.595569},{"c":0.5933,"h":0.5945,"l":0.5927,"n":42,"o":0.593,"t":"2026-10-20T15:45:00Z","v":42581,"vw":0.592978},{"c":0.5931,"h":0.5941,"l":0.593,"n":58,"o":0.5933,"t":"2026-10-20T15:50:00Z","v":14552,"vw":0.593172},{"c":0.5955,"h":0.5955,"l":0.593,"n":31,"o":0.5931,"t":"2026-10-20T15:55:00Z","v":3834,"vw":0.59515},{"c":0.5955,"h":0.598,"l":0.593,"n":26,"o":0.5933,"t":"2026-10-20T16:00:00Z","v":2375,"vw":0.594592},{"c":0.5967,"h":0.598,"l":0.5931,"n":25,"o":0.5955,"t":"2026-10-20T16:05:00Z","v":2353,"vw":0.595717},{"c":0.5951,"h":0.5967,"l":0.595,"n":34,"o":0.5967,"t":"2026-10-20T16:10:00Z","v":4789,"vw":0.595474},{"c":0.5918,"h":0.5952,"l":0.5918,"n":74,"o":0.5951,"t":"2026-10-20T16:15:00Z","v":27054,"vw":0.594862},{"c":0.5942,"h":0.5942,"l":0.5916,"n":20,"o":0.5923,"t":"2026-10-20T16:20:00Z","v":1321,"vw":0.593011},{"c":0.5973,"h":0.5973,"l":0.5943,"n":29,"o":0.5943,"t":"2026-10-20T16:25:00Z","v":2281,"vw":0.596141},{"c":0.5965,"h":0.5973,"l":0.5951,"n":52,"o":0.5973,"t":"2026-10-20T16:30:00Z","v":4415,"vw":0.596265},{"c":0.5951,"h":0.5979,"l":0.5951,"n":23,"o":0.5965,"t":"2026-10-20T16:35:00Z","v":2258,"vw":0.596575},{"c":0.5967,"h":0.598,"l":0.5951,"n":58,"o":0.5965,"t":"2026-10-20T16:40:00Z","v":6894,"vw":0.596538},{"c":0.5973,"h":0.598,"l":0.5973,"n":38,"o":0.5973,"t":"2026-10-20T16:45:00Z","v":3220,"vw":0.597563},{"c":0.5967,"h":0.598,"l":0.5967,"n":40,"o":0.598,"t":"2026-10-20T16:50:00Z","v":4455,"vw":0.597299},{"c":0.5922,"h":0.5973,"l":0.5922,"n":89,"o":0.5967,"t":"2026-10-20T16:55:00Z","v":11014,"vw":0.594192},{"c":0.5915,"h":0.5922,"l":0.5911,"n":48,"o":0.5922,"t":"2026-10-20T17:00:00Z","v":7313,"vw":0.591699},{"c":0.5933,"h":0.5934,"l":0.5916,"n":34,"o":0.5916,"t":"2026-10-20T17:05:00Z","v":3296,"vw":0.593024},{"c":0.5954,"h":0.5954,"l":0.5933,"n":37,"o":0.5933,"t":"2026-10-20T17:10:00Z","v":22690,"vw":0.595298},{"c":0.5947,"h":0.5973,"l":0.5939,"n":25,"o":0.5954,"t":"2026-10-20T17:15:00Z","v":2429,"vw":0.595405},{"c":0.5945,"h":0.5947,"l":0.5941,"n":35,"o":0.5947,"t":"2026-10-20T17:20:00Z","v":3294,"vw":0.594379},{"c":0.5956,"h":0.597,"l":0.594,"n":22,"o":0.5947,"t":"2026-10-20T17:25:00Z","v":2966,"vw":0.59563},{"c":0.5961,"h":0.5969,"l":0.5943,"n":19,"o":0.5949,"t":"2026-10-20T17:30:00Z","v":2560,"vw":0.59503},{"c":0.5965,"h":0.5965,"l":0.5961,"n":64,"o":0.5962,"t":"2026-10-20T17:35:00Z","v":6398,"vw":0.596312},{"c":0.5961,"h":0.5969,"l":0.5961,"n":16,"o":0.5966,"t":"2026-10-20T17:40:00Z","v":2017,"vw":0.596322},{"c":0.5961,"h":0.5961,"l":0.5961,"n":25,"o":0.5961,"t":"2026-10-20T17:45:00Z","v":5270,"vw":0.5961},{"c":0.5965,"h":0.5965,"l":0.5961,"n":25,"o":0.5961,"t":"2026-10-20T17:50:00Z","v":1797,"vw":0.596359},{"c":0.5965,"h":0.5966,"l":0.5963,"n":33,"o":0.5966,"t":"2026-10-20T17:55:00Z","v":6855,"vw":0.596518},{"c":0.5964,"h":0.5966,"l":0.5961,"n":39,"o":0.5965,"t":"2026-10-20T18:00:00Z","v":2843,"vw":0.596276},{"c":0.5954,"h":0.5966,"l":0.5954,"n":25,"o":0.5966,"t":"2026-10-20T18:05:00Z","v":2279,"vw":0.595854},{"c":0.5901,"h":0.5954,"l":0.5901,"n":52,"o":0.5954,"t":"2026-10-20T18:10:00Z","v":40842,"vw":0.594874},{"c":0.5844,"h":0.5902,"l":0.5816,"n":103,"o":0.5902,"t":"2026-10-20T18:15:00Z","v":23068,"vw":0.587633},{"c":0.5851,"h":0.5873,"l":0.5851,"n":18,"o":0.5863,"t":"2026-10-20T18:20:00Z","v":1405,"vw":0.586282},{"c":0.585,"h":0.5852,"l":0.585,"n":50,"o":0.5852,"t":"2026-10-20T18:25:00Z","v":7864,"vw":0.585008},{"c":0.5843,"h":0.585,"l":0.5815,"n":116,"o":0.585,"t":"2026-10-20T18:30:00Z","v":20778,"vw":0.584532},{"c":0.5827,"h":0.5828,"l":0.5815,"n":45,"o":0.5828,"t":"2026-10-20T18:35:00Z","v":4131,"vw":0.582115},{"c":0.5846,"h":0.5846,"l":0.5818,"n":19,"o":0.5827,"t":"2026-10-20T18:40:00Z","v":2216,"vw":0.583124},{"c":0.5842,"h":0.5867,"l":0.58,"n":63,"o":0.5825,"t":"2026-10-20T18:45:00Z","v":21663,"vw":0.580597},{"c":0.5853,"h":0.5926,"l":0.5841,"n":31,"o":0.5842,"t":"2026-10-20T18:50:00Z","v":4580,"vw":0.587579},{"c":0.5891,"h":0.5891,"l":0.5852,"n":18,"o":0.5887,"t":"2026-10-20T18:55:00Z","v":1967,"vw":0.587592},{"c":0.59,"h":0.5904,"l":0.5891,"n":144,"o":0.5891,"t":"2026-10-20T19:00:00Z","v":35064,"vw":0.589722},{"c":0.5872,"h":0.59,"l":0.584,"n":112,"o":0.59,"t":"2026-10-20T19:05:00Z","v":20067,"vw":0.5857},{"c":0.586,"h":0.5878,"l":0.5856,"n":25,"o":0.5872,"t":"2026-10-20T19:10:00Z","v":2399,"vw":0.587015},{"c":0.586,"h":0.5861,"l":0.586,"n":50,"o":0.586,"t":"2026-10-20T19:15:00Z","v":13854,"vw":0.586081},{"c":0.5863,"h":0.5879,"l":0.5858,"n":113,"o":0.586,"t":"2026-10-20T19:20:00Z","v":21583,"vw":0.586155},{"c":0.5927,"h":0.5927,"l":0.5863,"n":46,"o":0.5879,"t":"2026-10-20T19:25:00Z","v":8254,"vw":0.588612},{"c":0.5933,"h":0.5957,"l":0.5901,"n":26,"o":0.5901,"t":"2026-10-20T19:30:00Z","v":2450,"vw":0.592742},{"c":0.592,"h":0.5935,"l":0.591,"n":75,"o":0.5933,"t":"2026-10-20T19:35:00Z","v":6468,"vw":0.59232},{"c":0.5949,"h":0.5972,"l":0.5915,"n":75,"o":0.5927,"t":"2026-10-20T19:40:00Z","v":11761,"vw":0.594295},{"c":0.5948,"h":0.5949,"l":0.5948,"n":95,"o":0.5949,"t":"2026-10-20T19:45:00Z","v":26946,"vw":0.59483},{"c":0.5904,"h":0.5949,"l":0.5901,"n":180,"o":0.5949,"t":"2026-10-20T19:50:00Z","v":48112,"vw":0.593206},{"c":0.5952,"h":0.5952,"l":0.5841,"n":312,"o":0.5903,"t":"2026-10-20T19:55:00Z","v":44652,"vw":0.59046},{"c":0.5905,"h":0.5905,"l":0.5905,"n":6,"o":0.5905,"t":"2026-10-20T20:00:00Z","v":54532,"vw":0.5905},{"c":0.585,"h":0.585,"l":0.585,"n":1,"o":0.585,"t":"2026-10-20T20:05:00Z","v":12245,"vw":0.585},{"c":0.585,"h":0.585,"l":0.585,"n":1,"o":0.585,"t":"2026-10-20T21:05:00Z","v":533,"vw":0.585},{"c":0.585,"h":0.5851,"l":0.585,"n":3,"o":0.5851,"t":"2026-10-20T21:10:00Z","v":1118,"vw":0.585057},{"c":0.585,"h":0.585,"l":0.585,"n":2,"o":0.585,"t":"2026-10-20T21:20:00Z","v":5550,"vw":0.585},{"c":0.585,"h":0.585,"l":0.585,"n":1,"o":0.585,"t":"2026-10-20T21:25:00Z","v":122,"vw":0.585},{"c":0.5967,"h":0.5967,"l":0.5967,"n":2,"o":0.5967,"t":"2026-10-20T21:40:00Z","v":200,"vw":0.5967},{"c":0.5967,"h":0.5967,"l":0.5967,"n":1,"o":0.5967,"t":"2026-10-20T22:15:00Z","v":185,"vw":0.5967},{"c":0.598,"h":0.598,"l":0.598,"n":1,"o":0.598,"t":"2026-10-20T22:20:00Z","v":500,"vw":0.598},{"c":0.598,"h":0.598,"l":0.598,"n":2,"o":0.598,"t":"2026-10-20T22:40:00Z","v":2800,"vw":0.598},{"c":0.5979,"h":0.5979,"l":0.5861,"n":2,"o":0.5861,"t":"2026-10-20T22:55:00Z","v":611,"vw":0.595776},{"c":0.5979,"h":0.5979,"l":0.5979,"n":2,"o":0.5979,"t":"2026-10-20T23:05:00Z","v":10500,"vw":0.5979},{"c":0.5979,"h":0.5979,"l":0.5979,"n":2,"o":0.5979,"t":"2026-10-20T23:10:00Z","v":400,"vw":0.5979},{"c":0.598,"h":0.598,"l":0.5979,"n":2,"o":0.5979,"t":"2026-10-20T23:45:00Z","v":5100,"vw":0.597902},{"c":0.598,"h":0.598,"l":0.59,"n":3,"o":0.59,"t":"2026-10-20T23:55:00Z","v":725,"vw":0.59663},{"c":0.6,"h":0.6,"l":0.6,"n":10,"o":0.6,"t":"2026-10-21T10:30:00Z","v":835,"vw":0.6},{"c":0.6,"h":0.6,"l":0.6,"n":1,"o":0.6,"t":"2026-10-21T11:00:00Z","v":200,"vw":0.6},{"c":0.61,"h":0.61,"l":0.61,"n":1,"o":0.61,"t":"2026-10-21T11:30:00Z","v":1000,"vw":0.61},{"c":0.6079,"h":0.6079,"l":0.6079,"n":3,"o":0.6079,"t":"2026-10-21T11:35:00Z","v":500,"vw":0.6079},{"c":0.6175,"h":0.6175,"l":0.6175,"n":1,"o":0.6175,"t":"2026-10-21T11:55:00Z","v":100,"vw":0.6175},{"c":0.615,"h":0.615,"l":0.615,"n":1,"o":0.615,"t":"2026-10-21T12:30:00Z","v":200,"vw":0.615},{"c":0.6175,"h":0.6175,"l":0.6175,"n":1,"o":0.6175,"t":"2026-10-21T12:45:00Z","v":2000,"vw":0.6175},{"c":0.6175,"h":0.6175,"l":0.6175,"n":1,"o":0.6175,"t":"2026-10-21T13:15:00Z","v":150,"vw":0.6175},{"c":0.6,"h":0.61,"l":0.6,"n":91,"o":0.6071,"t":"2026-10-21T13:30:00Z","v":64926,"vw":0.607741},{"c":0.6055,"h":0.6099,"l":0.6012,"n":22,"o":0.605,"t":"2026-10-21T13:35:00Z","v":6417,"vw":0.605164},{"c":0.6055,"h":0.6092,"l":0.6054,"n":14,"o":0.6092,"t":"2026-10-21T13:40:00Z","v":5272,"vw":0.607455},{"c":0.605,"h":0.6099,"l":0.6014,"n":70,"o":0.6098,"t":"2026-10-21T13:45:00Z","v":14163,"vw":0.608164},{"c":0.6051,"h":0.6089,"l":0.604,"n":29,"o":0.604,"t":"2026-10-21T13:50:00Z","v":4433,"vw":0.604388},{"c":0.6001,"h":0.6051,"l":0.6001,"n":38,"o":0.6015,"t":"2026-10-21T13:55:00Z","v":4332,"vw":0.601509},{"c":0.5906,"h":0.6002,"l":0.5906,"n":298,"o":0.6002,"t":"2026-10-21T14:00:00Z","v":92585,"vw":0.595122},{"c":0.5938,"h":0.5977,"l":0.5907,"n":140,"o":0.5977,"t":"2026-10-21T14:05:00Z","v":4735,"vw":0.594159},{"c":0.5826,"h":0.5942,"l":0.582,"n":75,"o":0.5907,"t":"2026-10-21T14:10:00Z","v":36997,"vw":0.58914},{"c":0.5801,"h":0.5869,"l":0.58,"n":80,"o":0.5825,"t":"2026-10-21T14:15:00Z","v":15648,"vw":0.58273},{"c":0.58,"h":0.5885,"l":0.5712,"n":166,"o":0.5885,"t":"2026-10-21T14:20:00Z","v":93574,"vw":0.579237},{"c":0.5751,"h":0.5818,"l":0.5725,"n":25,"o":0.5725,"t":"2026-10-21T14:25:00Z","v":11278,"vw":0.578617},{"c":0.5769,"h":0.5782,"l":0.5751,"n":152,"o":0.5751,"t":"2026-10-21T14:30:00Z","v":10582,"vw":0.577077},{"c":0.571,"h":0.5778,"l":0.5701,"n":255,"o":0.577,"t":"2026-10-21T14:35:00Z","v":83919,"vw":0.575264},{"c":0.5685,"h":0.5754,"l":0.567,"n":124,"o":0.5754,"t":"2026-10-21T14:40:00Z","v":38713,"vw":0.568373},{"c":0.5783,"h":0.5783,"l":0.57,"n":54,"o":0.57,"t":"2026-10-21T14:45:00Z","v":15379,"vw":0.574781},{"c":0.5689,"h":0.5716,"l":0.5689,"n":20,"o":0.5716,"t":"2026-10-21T14:50:00Z","v":1438,"vw":0.570009},{"c":0.5701,"h":0.5735,"l":0.5701,"n":17,"o":0.5717,"t":"2026-10-21T14:55:00Z","v":1267,"vw":0.571947},{"c":0.5681,"h":0.5704,"l":0.568,"n":58,"o":0.5704,"t":"2026-10-21T15:00:00Z","v":13757,"vw":0.568624},{"c":0.5671,"h":0.5682,"l":0.5657,"n":38,"o":0.5682,"t":"2026-10-21T15:05:00Z","v":63074,"vw":0.568016},{"c":0.5672,"h":0.5674,"l":0.5672,"n":159,"o":0.5674,"t":"2026-10-21T15:10:00Z","v":29756,"vw":0.567281},{"c":0.5658,"h":0.5674,"l":0.5658,"n":64,"o":0.5673,"t":"2026-10-21T15:15:00Z","v":34948,"vw":0.567153},{"c":0.5658,"h":0.5659,"l":0.5657,"n":41,"o":0.5659,"t":"2026-10-21T15:20:00Z","v":7411,"vw":0.565834},{"c":0.5631,"h":0.5661,"l":0.5631,"n":79,"o":0.5658,"t":"2026-10-21T15:25:00Z","v":22547,"vw":0.565309},{"c":0.5631,"h":0.5634,"l":0.5631,"n":29,"o":0.5631,"t":"2026-10-21T15:30:00Z","v":8109,"vw":0.563116},{"c":0.564,"h":0.5644,"l":0.5601,"n":90,"o":0.5631,"t":"2026-10-21T15:35:00Z","v":100644,"vw":0.561882},{"c":0.5635,"h":0.5657,"l":0.5635,"n":47,"o":0.5647,"t":"2026-10-21T15:40:00Z","v":27831,"vw":0.56513},{"c":0.5591,"h":0.5649,"l":0.5586,"n":67,"o":0.5635,"t":"2026-10-21T15:45:00Z","v":69186,"vw":0.561819},{"c":0.5551,"h":0.5588,"l":0.5531,"n":63,"o":0.5588,"t":"2026-10-21T15:50:00Z","v":72121,"vw":0.557625},{"c":0.5551,"h":0.5552,"l":0.555,"n":78,"o":0.5551,"t":"2026-10-21T15:55:00Z","v":49762,"vw":0.555055},{"c":0.555,"h":0.5551,"l":0.5549,"n":39,"o":0.5551,"t":"2026-10-21T16:00:00Z","v":7150,"vw":0.555026},{"c":0.5549,"h":0.555,"l":0.5549,"n":58,"o":0.555,"t":"2026-10-21T16:05:00Z","v":54714,"vw":0.554956},{"c":0.555,"h":0.555,"l":0.5549,"n":31,"o":0.5549,"t":"2026-10-21T16:10:00Z","v":8413,"vw":0.55499},{"c":0.5596,"h":0.5597,"l":0.555,"n":25,"o":0.555,"t":"2026-10-21T16:15:00Z","v":7647,"vw":0.557506},{"c":0.557,"h":0.559,"l":0.555,"n":55,"o":0.5574,"t":"2026-10-21T16:20:00Z","v":47058,"vw":0.556988},{"c":0.5565,"h":0.557,"l":0.555,"n":26,"o":0.557,"t":"2026-10-21T16:25:00Z","v":16472,"vw":0.555903},{"c":0.5557,"h":0.5567,"l":0.555,"n":35,"o":0.5565,"t":"2026-10-21T16:30:00Z","v":9305,"vw":0.555516},{"c":0.5654,"h":0.5654,"l":0.5558,"n":62,"o":0.5558,"t":"2026-10-21T16:35:00Z","v":9795,"vw":0.55934},{"c":0.5635,"h":0.57,"l":0.5568,"n":42,"o":0.5634,"t":"2026-10-21T16:40:00Z","v":68204,"vw":0.558428},{"c":0.5699,"h":0.5699,"l":0.557,"n":11,"o":0.5635,"t":"2026-10-21T16:45:00Z","v":9890,"vw":0.564093},{"c":0.5651,"h":0.5665,"l":0.5638,"n":72,"o":0.565,"t":"2026-10-21T16:50:00Z","v":21183,"vw":0.565678},{"c":0.562,"h":0.5652,"l":0.562,"n":31,"o":0.5651,"t":"2026-10-21T16:55:00Z","v":4322,"vw":0.564798},{"c":0.562,"h":0.5638,"l":0.562,"n":29,"o":0.562,"t":"2026-10-21T17:00:00Z","v":4483,"vw":0.5621},{"c":0.562,"h":0.5638,"l":0.5602,"n":11,"o":0.5638,"t":"2026-10-21T17:05:00Z","v":783,"vw":0.561165},{"c":0.5609,"h":0.5639,"l":0.5609,"n":48,"o":0.5639,"t":"2026-10-21T17:10:00Z","v":6537,"vw":0.562914},{"c":0.5618,"h":0.5618,"l":0.5601,"n":9,"o":0.5609,"t":"2026-10-21T17:15:00Z","v":5919,"vw":0.560918},{"c":0.564,"h":0.564,"l":0.5606,"n":27,"o":0.5609,"t":"2026-10-21T17:20:00Z","v":3998,"vw":0.561761},{"c":0.5659,"h":0.566,"l":0.562,"n":26,"o":0.562,"t":"2026-10-21T17:25:00Z","v":7550,"vw":0.564609},{"c":0.5659,"h":0.566,"l":0.5659,"n":20,"o":0.566,"t":"2026-10-21T17:30:00Z","v":5441,"vw":0.56596},{"c":0.566,"h":0.5685,"l":0.5659,"n":59,"o":0.566,"t":"2026-10-21T17:35:00Z","v":16052,"vw":0.567332},{"c":0.5633,"h":0.5679,"l":0.5633,"n":51,"o":0.566,"t":"2026-10-21T17:40:00Z","v":54646,"vw":0.563753},{"c":0.5633,"h":0.5634,"l":0.5602,"n":16,"o":0.5633,"t":"2026-10-21T17:45:00Z","v":1561,"vw":0.563065},{"c":0.565,"h":0.5665,"l":0.5601,"n":15,"o":0.5633,"t":"2026-10-21T17:50:00Z","v":2425,"vw":0.565721},{"c":0.5695,"h":0.57,"l":0.565,"n":51,"o":0.5665,"t":"2026-10-21T17:55:00Z","v":6313,"vw":0.566828},{"c":0.57,"h":0.5701,"l":0.5673,"n":14,"o":0.5673,"t":"2026-10-21T18:00:00Z","v":904,"vw":0.569363},{"c":0.568,"h":0.5701,"l":0.568,"n":34,"o":0.5701,"t":"2026-10-21T18:05:00Z","v":2025,"vw":0.569207},{"c":0.568,"h":0.5686,"l":0.568,"n":3,"o":0.5686,"t":"2026-10-21T18:10:00Z","v":230,"vw":0.5683},{"c":0.5675,"h":0.5701,"l":0.5675,"n":92,"o":0.5685,"t":"2026-10-21T18:15:00Z","v":24739,"vw":0.569418},{"c":0.5688,"h":0.5688,"l":0.5683,"n":9,"o":0.5688,"t":"2026-10-21T18:20:00Z","v":1575,"vw":0.568526},{"c":0.5681,"h":0.5688,"l":0.5666,"n":34,"o":0.5687,"t":"2026-10-21T18:25:00Z","v":3489,"vw":0.567476},{"c":0.5683,"h":0.5687,"l":0.5674,"n":75,"o":0.5686,"t":"2026-10-21T18:30:00Z","v":11150,"vw":0.567799},{"c":0.572,"h":0.572,"l":0.5682,"n":68,"o":0.5684,"t":"2026-10-21T18:35:00Z","v":15878,"vw":0.570096},{"c":0.5704,"h":0.5711,"l":0.5702,"n":50,"o":0.5706,"t":"2026-10-21T18:40:00Z","v":69829,"vw":0.570769},{"c":0.567,"h":0.5705,"l":0.5641,"n":77,"o":0.5703,"t":"2026-10-21T18:45:00Z","v":17630,"vw":0.566062},{"c":0.5639,"h":0.567,"l":0.5639,"n":3,"o":0.567,"t":"2026-10-21T18:50:00Z","v":2302,"vw":0.564304},{"c":0.5627,"h":0.5688,"l":0.5627,"n":88,"o":0.567,"t":"2026-10-21T18:55:00Z","v":16947,"vw":0.565226},{"c":0.5635,"h":0.564,"l":0.5601,"n":23,"o":0.5601,"t":"2026-10-21T19:00:00Z","v":4072,"vw":0.562548},{"c":0.5664,"h":0.5664,"l":0.5607,"n":21,"o":0.5607,"t":"2026-10-21T19:05:00Z","v":1031,"vw":0.563153},{"c":0.5664,"h":0.5664,"l":0.5606,"n":4,"o":0.5606,"t":"2026-10-21T19:10:00Z","v":227,"vw":0.5635},{"c":0.5674,"h":0.5674,"l":0.5607,"n":49,"o":0.5607,"t":"2026-10-21T19:15:00Z","v":4394,"vw":0.566115},{"c":0.5654,"h":0.5675,"l":0.5652,"n":53,"o":0.5674,"t":"2026-10-21T19:20:00Z","v":14673,"vw":0.566295},{"c":0.5675,"h":0.5676,"l":0.5654,"n":55,"o":0.5654,"t":"2026-10-21T19:25:00Z","v":8279,"vw":0.567083},{"c":0.5669,"h":0.5721,"l":0.5669,"n":3,"o":0.5721,"t":"2026-10-21T19:30:00Z","v":425,"vw":0.5708},{"c":0.5688,"h":0.5709,"l":0.5668,"n":34,"o":0.5709,"t":"2026-10-21T19:35:00Z","v":1487,"vw":0.568543},{"c":0.5669,"h":0.5689,"l":0.5668,"n":44,"o":0.5669,"t":"2026-10-21T19:40:00Z","v":2991,"vw":0.567127},{"c":0.5668,"h":0.5709,"l":0.5661,"n":71,"o":0.5689,"t":"2026-10-21T19:45:00Z","v":5325,"vw":0.567627},{"c":0.5687,"h":0.5702,"l":0.5661,"n":84,"o":0.5661,"t":"2026-10-21T19:50:00Z","v":6407,"vw":0.568281},{"c":0.5721,"h":0.5765,"l":0.565,"n":344,"o":0.5687,"t":"2026-10-21T19:55:00Z","v":68089,"vw":0.569066},{"c":0.5794,"h":0.5794,"l":0.5681,"n":9,"o":0.5681,"t":"2026-10-21T20:00:00Z","v":48693,"vw":0.569363},{"c":0.586,"h":0.586,"l":0.586,"n":1,"o":0.586,"t":"2026-10-21T20:15:00Z","v":2000,"vw":0.586},{"c":0.5789,"h":0.5789,"l":0.5789,"n":1,"o":0.5789,"t":"2026-10-21T20:25:00Z","v":900,"vw":0.5789},{"c":0.586,"h":0.586,"l":0.586,"n":1,"o":0.586,"t":"2026-10-21T21:25:00Z","v":200,"vw":0.586},{"c":0.5666,"h":0.5666,"l":0.5666,"n":1,"o":0.5666,"t":"2026-10-21T23:15:00Z","v":501,"vw":0.5666},{"c":0.5799,"h":0.5905,"l":0.575,"n":5,"o":0.5899,"t":"2026-10-21T23:20:00Z","v":3000,"vw":0.587524},{"c":0.5779,"h":0.5779,"l":0.5779,"n":1,"o":0.5779,"t":"2026-10-21T23:40:00Z","v":100,"vw":0.5779},{"c":0.5779,"h":0.5779,"l":0.5779,"n":1,"o":0.5779,"t":"2026-10-21T23:50:00Z","v":100,"vw":0.5779},{"c":0.5704,"h":0.5704,"l":0.5704,"n":10,"o":0.5704,"t":"2026-10-22T08:00:00Z","v":3084,"vw":0.5704},{"c":0.5706,"h":0.5706,"l":0.5706,"n":2,"o":0.5706,"t":"2026-10-22T08:05:00Z","v":210,"vw":0.5706},{"c":0.57,"h":0.571,"l":0.57,"n":2,"o":0.571,"t":"2026-10-22T08:10:00Z","v":380,"vw":0.5705},{"c":0.56,"h":0.56,"l":0.56,"n":2,"o":0.56,"t":"2026-10-22T11:15:00Z","v":613,"vw":0.56},{"c":0.562,"h":0.562,"l":0.5619,"n":2,"o":0.5619,"t":"2026-10-22T11:45:00Z","v":5500,"vw":0.561949},{"c":0.56,"h":0.56,"l":0.56,"n":7,"o":0.56,"t":"2026-10-22T11:50:00Z","v":1885,"vw":0.56},{"c":0.5501,"h":0.5501,"l":0.54,"n":17,"o":0.5416,"t":"2026-10-22T12:05:00Z","v":11545,"vw":0.548196},{"c":0.5521,"h":0.5524,"l":0.55,"n":9,"o":0.5524,"t":"2026-10-22T12:20:00Z","v":8749,"vw":0.55051},{"c":0.5501,"h":0.5501,"l":0.5501,"n":2,"o":0.5501,"t":"2026-10-22T12:35:00Z","v":191,"vw":0.5501},{"c":0.555,"h":0.555,"l":0.555,"n":1,"o":0.555,"t":"2026-10-22T12:45:00Z","v":118,"vw":0.555},{"c":0.5546,"h":0.5546,"l":0.5546,"n":7,"o":0.5546,"t":"2026-10-22T13:05:00Z","v":445,"vw":0.5546},{"c":0.5545,"h":0.5545,"l":0.5545,"n":2,"o":0.5545,"t":"2026-10-22T13:10:00Z","v":1000,"vw":0.5545},{"c":0.555,"h":0.555,"l":0.5546,"n":3,"o":0.5546,"t":"2026-10-22T13:20:00Z","v":820,"vw":0.55495},{"c":0.555,"h":0.555,"l":0.555,"n":1,"o":0.555,"t":"2026-10-22T13:25:00Z","v":100,"vw":0.555},{"c":0.5645,"h":0.568,"l":0.5546,"n":234,"o":0.555,"t":"2026-10-22T13:30:00Z","v":101860,"vw":0.557464},{"c":0.56,"h":0.57,"l":0.56,"n":20,"o":0.5645,"t":"2026-10-22T13:35:00Z","v":57917,"vw":0.568709},{"c":0.5675,"h":0.5681,"l":0.5618,"n":57,"o":0.5618,"t":"2026-10-22T13:40:00Z","v":25762,"vw":0.5667},{"c":0.555,"h":0.5695,"l":0.5521,"n":34,"o":0.5675,"t":"2026-10-22T13:45:00Z","v":13245,"vw":0.556859},{"c":0.5517,"h":0.5584,"l":0.5517,"n":30,"o":0.555,"t":"2026-10-22T13:50:00Z","v":6387,"vw":0.555646},{"c":0.5599,"h":0.56,"l":0.5521,"n":31,"o":0.5558,"t":"2026-10-22T13:55:00Z","v":13762,"vw":0.553288},{"c":0.5583,"h":0.56,"l":0.5579,"n":115,"o":0.5598,"t":"2026-10-22T14:00:00Z","v":8517,"vw":0.558693},{"c":0.5538,"h":0.5589,"l":0.5538,"n":60,"o":0.5583,"t":"2026-10-22T14:05:00Z","v":9045,"vw":0.557396},{"c":0.5555,"h":0.5599,"l":0.5511,"n":52,"o":0.5511,"t":"2026-10-22T14:10:00Z","v":19718,"vw":0.551294},{"c":0.5522,"h":0.5522,"l":0.5522,"n":1,"o":0.5522,"t":"2026-10-22T14:15:00Z","v":100,"vw":0.5522},{"c":0.5521,"h":0.556,"l":0.5521,"n":8,"o":0.556,"t":"2026-10-22T14:20:00Z","v":2315,"vw":0.554947},{"c":0.5544,"h":0.5599,"l":0.5544,"n":30,"o":0.5599,"t":"2026-10-22T14:25:00Z","v":78192,"vw":0.558473},{"c":0.5545,"h":0.5599,"l":0.5543,"n":23,"o":0.5599,"t":"2026-10-22T14:30:00Z","v":56925,"vw":0.559344},{"c":0.5544,"h":0.5544,"l":0.5544,"n":6,"o":0.5544,"t":"2026-10-22T14:35:00Z","v":322,"vw":0.5544},{"c":0.5548,"h":0.5552,"l":0.5546,"n":12,"o":0.5546,"t":"2026-10-22T14:40:00Z","v":7988,"vw":0.554906},{"c":0.5599,"h":0.5599,"l":0.5547,"n":25,"o":0.5548,"t":"2026-10-22T14:45:00Z","v":9338,"vw":0.558225},{"c":0.5599,"h":0.5599,"l":0.5552,"n":10,"o":0.5552,"t":"2026-10-22T14:50:00Z","v":1141,"vw":0.557351},{"c":0.5571,"h":0.5599,"l":0.5544,"n":12,"o":0.5575,"t":"2026-10-22T14:55:00Z","v":3271,"vw":0.55742},{"c":0.5567,"h":0.5574,"l":0.5549,"n":31,"o":0.5574,"t":"2026-10-22T15:00:00Z","v":11736,"vw":0.555092},{"c":0.5557,"h":0.5557,"l":0.5544,"n":5,"o":0.5544,"t":"2026-10-22T15:05:00Z","v":3207,"vw":0.555658},{"c":0.5511,"h":0.5547,"l":0.5511,"n":101,"o":0.5547,"t":"2026-10-22T15:10:00Z","v":21407,"vw":0.554163},{"c":0.553,"h":0.5531,"l":0.551,"n":39,"o":0.551,"t":"2026-10-22T15:15:00Z","v":4046,"vw":0.551847},{"c":0.5549,"h":0.5549,"l":0.5512,"n":16,"o":0.553,"t":"2026-10-22T15:20:00Z","v":9186,"vw":0.552439},{"c":0.5514,"h":0.5549,"l":0.5511,"n":13,"o":0.5549,"t":"2026-10-22T15:25:00Z","v":4042,"vw":0.552601},{"c":0.553,"h":0.5548,"l":0.5522,"n":25,"o":0.5548,"t":"2026-10-22T15:30:00Z","v":4119,"vw":0.554085},{"c":0.5549,"h":0.5549,"l":0.5529,"n":16,"o":0.5529,"t":"2026-10-22T15:35:00Z","v":2929,"vw":0.553991},{"c":0.5527,"h":0.5537,"l":0.5527,"n":58,"o":0.553,"t":"2026-10-22T15:40:00Z","v":4563,"vw":0.553192},{"c":0.5536,"h":0.5536,"l":0.552,"n":49,"o":0.5531,"t":"2026-10-22T15:45:00Z","v":5453,"vw":0.55306},{"c":0.5571,"h":0.56,"l":0.5529,"n":93,"o":0.5529,"t":"2026-10-22T15:50:00Z","v":14564,"vw":0.559215},{"c":0.5583,"h":0.5583,"l":0.5583,"n":15,"o":0.5583,"t":"2026-10-22T15:55:00Z","v":1567,"vw":0.5583},{"c":0.5575,"h":0.56,"l":0.5575,"n":91,"o":0.56,"t":"2026-10-22T16:00:00Z","v":27664,"vw":0.559377},{"c":0.5561,"h":0.5561,"l":0.5561,"n":10,"o":0.5561,"t":"2026-10-22T16:05:00Z","v":945,"vw":0.5561},{"c":0.5561,"h":0.5568,"l":0.5561,"n":38,"o":0.5568,"t":"2026-10-22T16:10:00Z","v":14827,"vw":0.556191},{"c":0.5561,"h":0.5562,"l":0.5561,"n":16,"o":0.5561,"t":"2026-10-22T16:15:00Z","v":2294,"vw":0.556155},{"c":0.5561,"h":0.5572,"l":0.5561,"n":11,"o":0.5561,"t":"2026-10-22T16:20:00Z","v":889,"vw":0.55654},{"c":0.5561,"h":0.5561,"l":0.5561,"n":3,"o":0.5561,"t":"2026-10-22T16:25:00Z","v":270,"vw":0.5561},{"c":0.5506,"h":0.5581,"l":0.5506,"n":12,"o":0.5581,"t":"2026-10-22T16:30:00Z","v":24475,"vw":0.55485},{"c":0.5556,"h":0.5557,"l":0.5538,"n":50,"o":0.5557,"t":"2026-10-22T16:35:00Z","v":44659,"vw":0.554203},{"c":0.5555,"h":0.5555,"l":0.5523,"n":54,"o":0.5538,"t":"2026-10-22T16:40:00Z","v":2381,"vw":0.553684},{"c":0.5548,"h":0.5557,"l":0.5539,"n":43,"o":0.5539,"t":"2026-10-22T16:45:00Z","v":4170,"vw":0.554631},{"c":0.5548,"h":0.5548,"l":0.5548,"n":9,"o":0.5548,"t":"2026-10-22T16:50:00Z","v":126,"vw":0.5548},{"c":0.559,"h":0.559,"l":0.5557,"n":36,"o":0.5557,"t":"2026-10-22T16:55:00Z","v":3792,"vw":0.556711},{"c":0.5585,"h":0.559,"l":0.5585,"n":11,"o":0.559,"t":"2026-10-22T17:00:00Z","v":1664,"vw":0.558838},{"c":0.56,"h":0.56,"l":0.5587,"n":86,"o":0.5587,"t":"2026-10-22T17:05:00Z","v":113888,"vw":0.559615},{"c":0.5645,"h":0.5645,"l":0.5594,"n":41,"o":0.5599,"t":"2026-10-22T17:10:00Z","v":40888,"vw":0.560165},{"c":0.5672,"h":0.5672,"l":0.5618,"n":16,"o":0.5635,"t":"2026-10-22T17:15:00Z","v":3232,"vw":0.564241},{"c":0.5681,"h":0.5681,"l":0.5618,"n":13,"o":0.5649,"t":"2026-10-22T17:20:00Z","v":1640,"vw":0.563527},{"c":0.57,"h":0.57,"l":0.5665,"n":137,"o":0.5681,"t":"2026-10-22T17:25:00Z","v":118737,"vw":0.568394},{"c":0.57,"h":0.57,"l":0.5657,"n":34,"o":0.5678,"t":"2026-10-22T17:30:00Z","v":3964,"vw":0.569341},{"c":0.5676,"h":0.57,"l":0.5676,"n":287,"o":0.5699,"t":"2026-10-22T17:35:00Z","v":121826,"vw":0.569706},{"c":0.5684,"h":0.5684,"l":0.5682,"n":31,"o":0.5682,"t":"2026-10-22T17:40:00Z","v":1602,"vw":0.568317},{"c":0.5691,"h":0.5691,"l":0.5684,"n":35,"o":0.5684,"t":"2026-10-22T17:45:00Z","v":3169,"vw":0.568973},{"c":0.5677,"h":0.5689,"l":0.5667,"n":54,"o":0.5689,"t":"2026-10-22T17:50:00Z","v":43376,"vw":0.567695},{"c":0.5603,"h":0.5673,"l":0.56,"n":96,"o":0.5673,"t":"2026-10-22T17:55:00Z","v":24061,"vw":0.560784},{"c":0.5592,"h":0.5592,"l":0.5578,"n":9,"o":0.5578,"t":"2026-10-22T18:00:00Z","v":1462,"vw":0.557904},{"c":0.5606,"h":0.5606,"l":0.5592,"n":6,"o":0.5592,"t":"2026-10-22T18:05:00Z","v":1331,"vw":0.560023},{"c":0.5592,"h":0.5606,"l":0.5592,"n":24,"o":0.5605,"t":"2026-10-22T18:10:00Z","v":1827,"vw":0.559871},{"c":0.5606,"h":0.5606,"l":0.5592,"n":22,"o":0.5592,"t":"2026-10-22T18:15:00Z","v":639,"vw":0.55992},{"c":0.5601,"h":0.5629,"l":0.5583,"n":68,"o":0.5606,"t":"2026-10-22T18:20:00Z","v":5082,"vw":0.559709},{"c":0.5628,"h":0.5628,"l":0.5599,"n":36,"o":0.5599,"t":"2026-10-22T18:25:00Z","v":4272,"vw":0.560851},{"c":0.5615,"h":0.5615,"l":0.5615,"n":1,"o":0.5615,"t":"2026-10-22T18:30:00Z","v":100,"vw":0.5615},{"c":0.5601,"h":0.5615,"l":0.5601,"n":9,"o":0.5601,"t":"2026-10-22T18:35:00Z","v":2819,"vw":0.560232},{"c":0.5615,"h":0.5615,"l":0.5601,"n":23,"o":0.5608,"t":"2026-10-22T18:40:00Z","v":2501,"vw":0.560741},{"c":0.5629,"h":0.5629,"l":0.5629,"n":3,"o":0.5629,"t":"2026-10-22T18:45:00Z","v":300,"vw":0.5629},{"c":0.5627,"h":0.5629,"l":0.5615,"n":8,"o":0.5615,"t":"2026-10-22T18:50:00Z","v":7421,"vw":0.561892},{"c":0.5629,"h":0.5635,"l":0.562,"n":10,"o":0.5629,"t":"2026-10-22T18:55:00Z","v":6117,"vw":0.562864},{"c":0.5634,"h":0.5635,"l":0.5619,"n":30,"o":0.5627,"t":"2026-10-22T19:00:00Z","v":11228,"vw":0.563448},{"c":0.5653,"h":0.5654,"l":0.5639,"n":31,"o":0.5641,"t":"2026-10-22T19:05:00Z","v":2543,"vw":0.565047},{"c":0.5664,"h":0.5664,"l":0.5653,"n":17,"o":0.5653,"t":"2026-10-22T19:10:00Z","v":1226,"vw":0.566046},{"c":0.5679,"h":0.568,"l":0.5661,"n":29,"o":0.5664,"t":"2026-10-22T19:15:00Z","v":4419,"vw":0.567204},{"c":0.5672,"h":0.5697,"l":0.5672,"n":11,"o":0.5697,"t":"2026-10-22T19:20:00Z","v":2148,"vw":0.568704},{"c":0.5697,"h":0.5697,"l":0.5684,"n":14,"o":0.5684,"t":"2026-10-22T19:25:00Z","v":10601,"vw":0.568598},{"c":0.5733,"h":0.5772,"l":0.5684,"n":96,"o":0.5697,"t":"2026-10-22T19:30:00Z","v":15779,"vw":0.571472},{"c":0.57,"h":0.5733,"l":0.5695,"n":37,"o":0.5733,"t":"2026-10-22T19:35:00Z","v":9440,"vw":0.570954},{"c":0.5672,"h":0.5724,"l":0.5665,"n":34,"o":0.5724,"t":"2026-10-22T19:40:00Z","v":15471,"vw":0.571913},{"c":0.5635,"h":0.57,"l":0.5635,"n":75,"o":0.5681,"t":"2026-10-22T19:45:00Z","v":9738,"vw":0.566104},{"c":0.5628,"h":0.5682,"l":0.56,"n":277,"o":0.568,"t":"2026-10-22T19:50:00Z","v":42495,"vw":0.564066},{"c":0.565,"h":0.5732,"l":0.5601,"n":468,"o":0.5628,"t":"2026-10-22T19:55:00Z","v":74566,"vw":0.565041},{"c":0.5698,"h":0.5698,"l":0.5698,"n":5,"o":0.5698,"t":"2026-10-22T20:00:00Z","v":36097,"vw":0.5698},{"c":0.5691,"h":0.5691,"l":0.5691,"n":1,"o":0.5691,"t":"2026-10-22T20:10:00Z","v":300,"vw":0.5691},{"c":0.5771,"h":0.5771,"l":0.5771,"n":1,"o":0.5771,"t":"2026-10-22T20:50:00Z","v":200,"vw":0.5771},{"c":0.5771,"h":0.5771,"l":0.5691,"n":2,"o":0.5691,"t":"2026-10-22T22:45:00Z","v":700,"vw":0.570243},{"c":0.5621,"h":0.5621,"l":0.5621,"n":1,"o":0.5621,"t":"2026-10-22T23:00:00Z","v":100,"vw":0.5621},{"c":0.57,"h":0.57,"l":0.57,"n":2,"o":0.57,"t":"2026-10-22T23:05:00Z","v":300,"vw":0.57},{"c":0.5763,"h":0.5763,"l":0.5763,"n":1,"o":0.5763,"t":"2026-10-22T23:20:00Z","v":131,"vw":0.5763},{"c":0.561,"h":0.561,"l":0.561,"n":2,"o":0.561,"t":"2026-10-23T08:00:00Z","v":449,"vw":0.561},{"c":0.569,"h":0.569,"l":0.569,"n":1,"o":0.569,"t":"2026-10-23T11:30:00Z","v":810,"vw":0.569},{"c":0.569,"h":0.569,"l":0.569,"n":1,"o":0.569,"t":"2026-10-23T11:35:00Z","v":135,"vw":0.569},{"c":0.569,"h":0.569,"l":0.5687,"n":2,"o":0.5687,"t":"2026-10-23T11:55:00Z","v":1138,"vw":0.568964},{"c":0.5677,"h":0.5677,"l":0.5677,"n":1,"o":0.5677,"t":"2026-10-23T12:15:00Z","v":100,"vw":0.5677},{"c":0.5676,"h":0.5676,"l":0.5676,"n":1,"o":0.5676,"t":"2026-10-23T12:30:00Z","v":999,"vw":0.5676},{"c":0.5675,"h":0.5685,"l":0.5675,"n":2,"o":0.5685,"t":"2026-10-23T13:20:00Z","v":1655,"vw":0.56844},{"c":0.5683,"h":0.569,"l":0.551,"n":152,"o":0.5685,"t":"2026-10-23T13:30:00Z","v":42413,"vw":0.563013},{"c":0.5645,"h":0.5689,"l":0.5604,"n":28,"o":0.5647,"t":"2026-10-23T13:35:00Z","v":2655,"vw":0.563704},{"c":0.5675,"h":0.5675,"l":0.5546,"n":35,"o":0.5546,"t":"2026-10-23T13:40:00Z","v":1204,"vw":0.559929},{"c":0.5697,"h":0.5697,"l":0.5601,"n":89,"o":0.5604,"t":"2026-10-23T13:45:00Z","v":9046,"vw":0.566224},{"c":0.5777,"h":0.5777,"l":0.5697,"n":68,"o":0.5697,"t":"2026-10-23T13:50:00Z","v":26344,"vw":0.573563},{"c":0.5734,"h":0.5777,"l":0.5734,"n":8,"o":0.574,"t":"2026-10-23T13:55:00Z","v":2096,"vw":0.57473},{"c":0.5775,"h":0.5777,"l":0.5739,"n":14,"o":0.5739,"t":"2026-10-23T14:00:00Z","v":2812,"vw":0.575509},{"c":0.5749,"h":0.5776,"l":0.5744,"n":61,"o":0.5744,"t":"2026-10-23T14:05:00Z","v":15416,"vw":0.575709},{"c":0.5759,"h":0.5759,"l":0.5723,"n":34,"o":0.5747,"t":"2026-10-23T14:10:00Z","v":4603,"vw":0.573829},{"c":0.5699,"h":0.572,"l":0.5657,"n":57,"o":0.572,"t":"2026-10-23T14:15:00Z","v":10909,"vw":0.570107},{"c":0.57,"h":0.57,"l":0.5615,"n":2,"o":0.5615,"t":"2026-10-23T14:20:00Z","v":308,"vw":0.56426},{"c":0.5657,"h":0.57,"l":0.5657,"n":8,"o":0.57,"t":"2026-10-23T14:25:00Z","v":1011,"vw":0.56656},{"c":0.5718,"h":0.5741,"l":0.5699,"n":23,"o":0.5699,"t":"2026-10-23T14:30:00Z","v":3054,"vw":0.570787},{"c":0.57,"h":0.57,"l":0.5683,"n":13,"o":0.5686,"t":"2026-10-23T14:35:00Z","v":3337,"vw":0.569655},{"c":0.58,"h":0.58,"l":0.5701,"n":65,"o":0.5737,"t":"2026-10-23T14:40:00Z","v":35586,"vw":0.572615},{"c":0.5969,"h":0.5969,"l":0.5803,"n":136,"o":0.586,"t":"2026-10-23T14:45:00Z","v":115196,"vw":0.593567},{"c":0.5972,"h":0.5973,"l":0.585,"n":29,"o":0.585,"t":"2026-10-23T14:50:00Z","v":6192,"vw":0.591109},{"c":0.5889,"h":0.5912,"l":0.5849,"n":46,"o":0.5911,"t":"2026-10-23T14:55:00Z","v":26343,"vw":0.588862},{"c":0.5731,"h":0.589,"l":0.5731,"n":197,"o":0.5889,"t":"2026-10-23T15:00:00Z","v":41538,"vw":0.578118},{"c":0.5761,"h":0.5791,"l":0.5731,"n":67,"o":0.5732,"t":"2026-10-23T15:05:00Z","v":7186,"vw":0.575493},{"c":0.5744,"h":0.5771,"l":0.5731,"n":36,"o":0.5731,"t":"2026-10-23T15:10:00Z","v":5843,"vw":0.575157},{"c":0.5767,"h":0.5767,"l":0.5744,"n":37,"o":0.5744,"t":"2026-10-23T15:15:00Z","v":3356,"vw":0.574675},{"c":0.5732,"h":0.5771,"l":0.5732,"n":53,"o":0.5757,"t":"2026-10-23T15:20:00Z","v":4163,"vw":0.575993},{"c":0.5727,"h":0.578,"l":0.5727,"n":33,"o":0.5747,"t":"2026-10-23T15:25:00Z","v":11051,"vw":0.573213},{"c":0.5785,"h":0.5791,"l":0.5728,"n":44,"o":0.5759,"t":"2026-10-23T15:30:00Z","v":13580,"vw":0.578196},{"c":0.5735,"h":0.5782,"l":0.5729,"n":50,"o":0.5782,"t":"2026-10-23T15:35:00Z","v":16309,"vw":0.575819},{"c":0.5754,"h":0.5754,"l":0.5721,"n":29,"o":0.5735,"t":"2026-10-23T15:40:00Z","v":5802,"vw":0.574354},{"c":0.5754,"h":0.5754,"l":0.5754,"n":17,"o":0.5754,"t":"2026-10-23T15:45:00Z","v":349,"vw":0.5754},{"c":0.5788,"h":0.5788,"l":0.5787,"n":7,"o":0.5788,"t":"2026-10-23T15:50:00Z","v":503,"vw":0.578775},{"c":0.5775,"h":0.5803,"l":0.5757,"n":64,"o":0.5757,"t":"2026-10-23T15:55:00Z","v":7744,"vw":0.577814},{"c":0.5775,"h":0.5775,"l":0.5769,"n":7,"o":0.5775,"t":"2026-10-23T16:00:00Z","v":1086,"vw":0.577063},{"c":0.5838,"h":0.5838,"l":0.5782,"n":46,"o":0.5782,"t":"2026-10-23T16:05:00Z","v":4003,"vw":0.581094},{"c":0.5791,"h":0.582,"l":0.5791,"n":28,"o":0.582,"t":"2026-10-23T16:10:00Z","v":7248,"vw":0.580375},{"c":0.5825,"h":0.5853,"l":0.5787,"n":29,"o":0.5791,"t":"2026-10-23T16:15:00Z","v":17479,"vw":0.582583},{"c":0.5788,"h":0.5788,"l":0.5724,"n":9,"o":0.5788,"t":"2026-10-23T16:25:00Z","v":1950,"vw":0.575281},{"c":0.5788,"h":0.5853,"l":0.5788,"n":20,"o":0.5788,"t":"2026-10-23T16:30:00Z","v":6632,"vw":0.57943},{"c":0.5801,"h":0.5801,"l":0.5788,"n":36,"o":0.5801,"t":"2026-10-23T16:35:00Z","v":5438,"vw":0.579089},{"c":0.576,"h":0.5789,"l":0.576,"n":12,"o":0.5788,"t":"2026-10-23T16:40:00Z","v":2698,"vw":0.578596},{"c":0.576,"h":0.5798,"l":0.576,"n":32,"o":0.576,"t":"2026-10-23T16:45:00Z","v":2749,"vw":0.576655},{"c":0.5723,"h":0.5798,"l":0.5723,"n":27,"o":0.5798,"t":"2026-10-23T16:50:00Z","v":1766,"vw":0.576005},{"c":0.576,"h":0.5798,"l":0.576,"n":15,"o":0.576,"t":"2026-10-23T16:55:00Z","v":1802,"vw":0.576908},{"c":0.5757,"h":0.5792,"l":0.5757,"n":10,"o":0.5757,"t":"2026-10-23T17:00:00Z","v":649,"vw":0.576334},{"c":0.5757,"h":0.5786,"l":0.5757,"n":3,"o":0.5786,"t":"2026-10-23T17:05:00Z","v":986,"vw":0.578097},{"c":0.5757,"h":0.5791,"l":0.5757,"n":9,"o":0.5791,"t":"2026-10-23T17:10:00Z","v":677,"vw":0.576298},{"c":0.5792,"h":0.5792,"l":0.5724,"n":19,"o":0.5791,"t":"2026-10-23T17:15:00Z","v":3544,"vw":0.573578},{"c":0.5792,"h":0.5792,"l":0.5724,"n":12,"o":0.5724,"t":"2026-10-23T17:20:00Z","v":1897,"vw":0.578588},{"c":0.574,"h":0.5757,"l":0.574,"n":23,"o":0.5757,"t":"2026-10-23T17:25:00Z","v":7329,"vw":0.574027},{"c":0.5724,"h":0.5757,"l":0.5723,"n":43,"o":0.5757,"t":"2026-10-23T17:30:00Z","v":6670,"vw":0.573206},{"c":0.5722,"h":0.5724,"l":0.572,"n":31,"o":0.5724,"t":"2026-10-23T17:35:00Z","v":17247,"vw":0.572375},{"c":0.5722,"h":0.5723,"l":0.5722,"n":23,"o":0.5722,"t":"2026-10-23T17:40:00Z","v":4191,"vw":0.572203},{"c":0.5723,"h":0.5724,"l":0.5722,"n":50,"o":0.5722,"t":"2026-10-23T17:45:00Z","v":18214,"vw":0.572276},{"c":0.5691,"h":0.5723,"l":0.5691,"n":53,"o":0.5722,"t":"2026-10-23T17:50:00Z","v":23350,"vw":0.570876},{"c":0.5691,"h":0.5707,"l":0.5691,"n":6,"o":0.5707,"t":"2026-10-23T17:55:00Z","v":3551,"vw":0.570204},{"c":0.5717,"h":0.5717,"l":0.5667,"n":23,"o":0.5667,"t":"2026-10-23T18:00:00Z","v":47421,"vw":0.569202},{"c":0.5651,"h":0.5692,"l":0.5647,"n":34,"o":0.5692,"t":"2026-10-23T18:05:00Z","v":23698,"vw":0.565163},{"c":0.5661,"h":0.567,"l":0.5622,"n":16,"o":0.5651,"t":"2026-10-23T18:10:00Z","v":9400,"vw":0.565454},{"c":0.5676,"h":0.569,"l":0.5631,"n":28,"o":0.5661,"t":"2026-10-23T18:15:00Z","v":8427,"vw":0.56534},{"c":0.5676,"h":0.5676,"l":0.5661,"n":24,"o":0.5675,"t":"2026-10-23T18:20:00Z","v":14391,"vw":0.567314},{"c":0.5684,"h":0.5684,"l":0.5676,"n":14,"o":0.5676,"t":"2026-10-23T18:25:00Z","v":1442,"vw":0.567927},{"c":0.5715,"h":0.5715,"l":0.5675,"n":25,"o":0.5675,"t":"2026-10-23T18:30:00Z","v":7635,"vw":0.568321},{"c":0.574,"h":0.574,"l":0.5678,"n":42,"o":0.5715,"t":"2026-10-23T18:35:00Z","v":3484,"vw":0.572464},{"c":0.5739,"h":0.574,"l":0.5706,"n":27,"o":0.5739,"t":"2026-10-23T18:40:00Z","v":26181,"vw":0.570716},{"c":0.5739,"h":0.574,"l":0.5673,"n":59,"o":0.574,"t":"2026-10-23T18:45:00Z","v":21860,"vw":0.568278},{"c":0.5748,"h":0.5748,"l":0.5705,"n":42,"o":0.5705,"t":"2026-10-23T18:50:00Z","v":2747,"vw":0.574296},{"c":0.5748,"h":0.5757,"l":0.5742,"n":83,"o":0.5748,"t":"2026-10-23T18:55:00Z","v":5176,"vw":0.574945},{"c":0.5752,"h":0.5758,"l":0.5739,"n":55,"o":0.5749,"t":"2026-10-23T19:00:00Z","v":9951,"vw":0.574921},{"c":0.5791,"h":0.5791,"l":0.5766,"n":10,"o":0.5766,"t":"2026-10-23T19:05:00Z","v":2010,"vw":0.576795},{"c":0.5774,"h":0.5798,"l":0.5739,"n":15,"o":0.5739,"t":"2026-10-23T19:10:00Z","v":1800,"vw":0.577139},{"c":0.5714,"h":0.5769,"l":0.5714,"n":29,"o":0.5739,"t":"2026-10-23T19:15:00Z","v":4231,"vw":0.57367},{"c":0.5768,"h":0.5768,"l":0.5714,"n":14,"o":0.5714,"t":"2026-10-23T19:20:00Z","v":5449,"vw":0.573126},{"c":0.5767,"h":0.5767,"l":0.5714,"n":25,"o":0.5714,"t":"2026-10-23T19:25:00Z","v":3139,"vw":0.571604},{"c":0.5761,"h":0.5768,"l":0.5714,"n":24,"o":0.5767,"t":"2026-10-23T19:30:00Z","v":2889,"vw":0.573813},{"c":0.5734,"h":0.5768,"l":0.5714,"n":24,"o":0.5714,"t":"2026-10-23T19:35:00Z","v":2624,"vw":0.573967},{"c":0.5725,"h":0.5776,"l":0.5723,"n":142,"o":0.5734,"t":"2026-10-23T19:40:00Z","v":16900,"vw":0.575831},{"c":0.5728,"h":0.5744,"l":0.5711,"n":87,"o":0.5727,"t":"2026-10-23T19:45:00Z","v":11573,"vw":0.572532},{"c":0.5702,"h":0.5783,"l":0.5702,"n":18,"o":0.5764,"t":"2026-10-23T19:50:00Z","v":2557,"vw":0.574068},{"c":0.5696,"h":0.5775,"l":0.5632,"n":364,"o":0.5751,"t":"2026-10-23T19:55:00Z","v":56631,"vw":0.569039},{"c":0.58,"h":0.58,"l":0.57,"n":8,"o":0.57,"t":"2026-10-23T20:00:00Z","v":72777,"vw":0.570014},{"c":0.5696,"h":0.5696,"l":0.5696,"n":1,"o":0.5696,"t":"2026-10-23T20:30:00Z","v":200,"vw":0.5696},{"c":0.58,"h":0.58,"l":0.58,"n":1,"o":0.58,"t":"2026-10-23T21:25:00Z","v":10000,"vw":0.58},{"c":0.5649,"h":0.5649,"l":0.5649,"n":4,"o":0.5649,"t":"2026-10-23T22:05:00Z","v":436,"vw":0.5649},{"c":0.57,"h":0.57,"l":0.57,"n":2,"o":0.57,"t":"2026-10-23T22:10:00Z","v":120,"vw":0.57},{"c":0.57,"h":0.57,"l":0.5698,"n":2,"o":0.5698,"t":"2026-10-23T22:45:00Z","v":200,"vw":0.5699},{"c":0.5586,"h":0.5613,"l":0.5586,"n":17,"o":0.5613,"t":"2026-10-23T22:55:00Z","v":1440,"vw":0.559719}],"history":[{"c":4.24,"h":4.305,"l":3.8028,"n":6765,"o":4.14,"t":"2024-10-22T04:00:00Z","v":1530182,"vw":4.085299},{"c":3.385,"h":4.025,"l":3.27,"n":13725,"o":4,"t":"2024-10-23T04:00:00Z","v":2656958,"vw":3.576997},{"c":3.4,"h":3.575,"l":3.295,"n":5621,"o":3.45,"t":"2024-10-24T04:00:00Z","v":775892,"vw":3.419444},{"c":3.47,"h":3.56,"l":3.29,"n":4388,"o":3.4,"t":"2024-10-25T04:00:00Z","v":597046,"vw":3.441061},{"c":3.85,"h":3.8801,"l":3.49,"n":7507,"o":3.51,"t":"2024-10-28T04:00:00Z","v":990854,"vw":3.783323},{"c":3.7,"h":4.15,"l":3.655,"n":8435,"o":3.85,"t":"2024-10-29T04:00:00Z","v":1067234,"vw":3.92709},{"c":3.42,"h":3.76,"l":3.42,"n":5168,"o":3.63,"t":"2024-10-30T04:00:00Z","v":623408,"vw":3.562223},{"c":3.25,"h":3.405,"l":3.15,"n":6403,"o":3.34,"t":"2024-10-31T04:00:00Z","v":822634,"vw":3.231316},{"c":3.26,"h":3.455,"l":3.25,"n":4554,"o":3.33,"t":"2024-11-01T04:00:00Z","v":413223,"vw":3.321804},{"c":3.13,"h":3.36,"l":3.12,"n":4398,"o":3.29,"t":"2024-11-04T05:00:00Z","v":445450,"vw":3.191109},{"c":3.31,"h":3.32,"l":3.055,"n":4153,"o":3.13,"t":"2024-11-05T05:00:00Z","v":523603,"vw":3.191279},{"c":3.355,"h":3.52,"l":3.21,"n":3580,"o":3.52,"t":"2024-11-06T05:00:00Z","v":468032,"vw":3.323613},{"c":3.66,"h":3.71,"l":3.34,"n":4791,"o":3.36,"t":"2024-11-07T05:00:00Z","v":717344,"vw":3.54905},{"c":3.57,"h":3.62,"l":3.4,"n":2896,"o":3.62,"t":"2024-11-08T05:00:00Z","v":354585,"vw":3.505595},{"c":3.74,"h":3.8,"l":3.5318,"n":4696,"o":3.62,"t":"2024-11-11T05:00:00Z","v":813375,"vw":3.71345},{"c":2.845,"h":3.6,"l":2.81,"n":9893,"o":3.59,"t":"2024-11-12T05:00:00Z","v":2016650,"vw":3.031039},{"c":3.18,"h":3.31,"l":2.88,"n":6378,"o":2.93,"t":"2024-11-13T05:00:00Z","v":1165552,"vw":3.153362},{"c":3.06,"h":3.26,"l":3.02,"n":4611,"o":3.2,"t":"2024-11-14T05:00:00Z","v":629495,"vw":3.106032},{"c":3.06,"h":3.13,"l":2.9815,"n":3775,"o":3.06,"t":"2024-11-15T05:00:00Z","v":411183,"vw":3.044712},{"c":2.97,"h":3.12,"l":2.95,"n":3844,"o":3.07,"t":"2024-11-18T05:00:00Z","v":478248,"vw":3.009899},{"c":2.92,"h":3.025,"l":2.81,"n":2723,"o":2.9,"t":"2024-11-19T05:00:00Z","v":565663,"vw":2.89382},{"c":2.67,"h":2.85,"l":2.62,"n":4570,"o":2.82,"t":"2024-11-20T05:00:00Z","v":802193,"vw":2.700337},{"c":2.735,"h":2.75,"l":2.63,"n":3700,"o":2.72,"t":"2024-11-21T05:00:00Z","v":518869,"vw":2.705482},{"c":2.73,"h":2.825,"l":2.7,"n":4794,"o":2.77,"t":"2024-11-22T05:00:00Z","v":539322,"vw":2.762327},{"c":2.75,"h":2.9,"l":2.73,"n":4445,"o":2.84,"t":"2024-11-25T05:00:00Z","v":427412,"vw":2.797089},{"c":2.73,"h":2.9078,"l":2.7,"n":4428,"o":2.85,"t":"2024-11-26T05:00:00Z","v":513739,"vw":2.780375},{"c":2.67,"h":2.73,"l":2.61,"n":3088,"o":2.7,"t":"2024-11-27T05:00:00Z","v":459815,"vw":2.668952},{"c":2.64,"h":2.77,"l":2.62,"n":2301,"o":2.72,"t":"2024-11-29T05:00:00Z","v":334441,"vw":2.689049},{"c":2.65,"h":2.74,"l":2.615,"n":3340,"o":2.7,"t":"2024-12-02T05:00:00Z","v":539675,"vw":2.659727},{"c":2.57,"h":2.67,"l":2.485,"n":3259,"o":2.67,"t":"2024-12-03T05:00:00Z","v":497097,"vw":2.562711},{"c":2.63,"h":2.67,"l":2.53,"n":2746,"o":2.59,"t":"2024-12-04T05:00:00Z","v":409535,"vw":2.60257},{"c":2.59,"h":2.73,"l":2.58,"n":3616,"o":2.66,"t":"2024-12-05T05:00:00Z","v":752129,"vw":2.653034},{"c":2.63,"h":2.8,"l":2.6,"n":7819,"o":2.65,"t":"2024-12-06T05:00:00Z","v":1396894,"vw":2.700698},{"c":2.65,"h":2.87,"l":2.6245,"n":9131,"o":2.79,"t":"2024-12-09T05:00:00Z","v":1662486,"vw":2.725621},{"c":2.62,"h":2.6887,"l":2.6,"n":5561,"o":2.63,"t":"2024-12-10T05:00:00Z","v":734833,"vw":2.633947},{"c":2.52,"h":2.6499,"l":2.42,"n":6639,"o":2.62,"t":"2024-12-11T05:00:00Z","v":1218074,"vw":2.483158},{"c":2.43,"h":2.5499,"l":2.38,"n":5273,"o":2.45,"t":"2024-12-12T05:00:00Z","v":854011,"vw":2.456417},{"c":2.59,"h":2.6698,"l":2.37,"n":6366,"o":2.44,"t":"2024-12-13T05:00:00Z","v":1423524,"vw":2.547679},{"c":2.46,"h":2.65,"l":2.32,"n":6563,"o":2.65,"t":"2024-12-16T05:00:00Z","v":1543557,"vw":2.431821},{"c":2.37,"h":2.52,"l":2.35,"n":5431,"o":2.45,"t":"2024-12-17T05:00:00Z","v":822688,"vw":2.41578},{"c":2.19,"h":2.46,"l":2.13,"n":7568,"o":2.38,"t":"2024-12-18T05:00:00Z","v":1625744,"vw":2.288353},{"c":2.18,"h":2.29,"l":2.15,"n":4500,"o":2.2,"t":"2024-12-19T05:00:00Z","v":785332,"vw":2.210939},{"c":2.3,"h":2.35,"l":2.1408,"n":4401,"o":2.16,"t":"2024-12-20T05:00:00Z","v":601006,"vw":2.27812},{"c":2.31,"h":2.35,"l":2.21,"n":2954,"o":2.35,"t":"2024-12-23T05:00:00Z","v":462155,"vw":2.279712},{"c":2.53,"h":2.55,"l":2.315,"n":3132,"o":2.33,"t":"2024-12-24T05:00:00Z","v":761414,"vw":2.451888},{"c":3.36,"h":3.4299,"l":2.5392,"n":23158,"o":2.67,"t":"2024-12-26T05:00:00Z","v":5756838,"vw":3.139623},{"c":3.53,"h":3.73,"l":3.18,"n":16022,"o":3.7,"t":"2024-12-27T05:00:00Z","v":2940503,"vw":3.46707},{"c":3.92,"h":4.1,"l":3.24,"n":12776,"o":3.55,"t":"2024-12-30T05:00:00Z","v":2645048,"vw":3.76639},{"c":3.28,"h":4.01,"l":3.17,"n":10159,"o":3.99,"t":"2024-12-31T05:00:00Z","v":1975725,"vw":3.459297},{"c":3.2,"h":3.42,"l":2.63,"n":12706,"o":3.01,"t":"2025-01-02T05:00:00Z","v":2334924,"vw":3.04526},{"c":3.53,"h":3.56,"l":3.02,"n":8273,"o":3.26,"t":"2025-01-03T05:00:00Z","v":1452961,"vw":3.328057},{"c":3.6,"h":3.84,"l":3.4813,"n":10402,"o":3.59,"t":"2025-01-06T05:00:00Z","v":1658243,"vw":3.652972},{"c":3.37,"h":3.78,"l":3.335,"n":7797,"o":3.64,"t":"2025-01-07T05:00:00Z","v":1111632,"vw":3.510443},{"c":2.93,"h":3.27,"l":2.92,"n":5281,"o":3.2,"t":"2025-01-08T05:00:00Z","v":980100,"vw":3.03415},{"c":2.96,"h":3.07,"l":2.8552,"n":4593,"o":2.93,"t":"2025-01-10T05:00:00Z","v":543437,"vw":2.962607},{"c":2.77,"h":2.88,"l":2.65,"n":5479,"o":2.83,"t":"2025-01-13T05:00:00Z","v":835955,"vw":2.727596},{"c":2.76,"h":2.985,"l":2.755,"n":4143,"o":2.85,"t":"2025-01-14T05:00:00Z","v":559009,"vw":2.842673},{"c":2.86,"h":2.97,"l":2.78,"n":6024,"o":2.78,"t":"2025-01-15T05:00:00Z","v":946189,"vw":2.882251},{"c":2.7,"h":2.9,"l":2.67,"n":4760,"o":2.87,"t":"2025-01-16T05:00:00Z","v":811087,"vw":2.729474},{"c":2.71,"h":2.82,"l":2.68,"n":3037,"o":2.76,"t":"2025-01-17T05:00:00Z","v":508059,"vw":2.74186},{"c":2.985,"h":3.15,"l":2.73,"n":6364,"o":2.82,"t":"2025-01-21T05:00:00Z","v":1090579,"vw":2.950951},{"c":3.18,"h":3.27,"l":3.0263,"n":6332,"o":3.07,"t":"2025-01-22T05:00:00Z","v":1535376,"vw":3.140275},{"c":3.15,"h":3.1987,"l":2.9803,"n":4585,"o":3.15,"t":"2025-01-23T05:00:00Z","v":975500,"vw":3.094298},{"c":2.98,"h":3.235,"l":2.97,"n":4802,"o":3.05,"t":"2025-01-24T05:00:00Z","v":796062,"vw":3.088782},{"c":2.83,"h":2.99,"l":2.73,"n":3950,"o":2.88,"t":"2025-01-27T05:00:00Z","v":704181,"vw":2.844246},{"c":2.86,"h":2.91,"l":2.7304,"n":2525,"o":2.85,"t":"2025-01-28T05:00:00Z","v":290388,"vw":2.818608},{"c":2.97,"h":2.98,"l":2.8,"n":3653,"o":2.91,"t":"2025-01-29T05:00:00Z","v":445030,"vw":2.882949},{"c":3.09,"h":3.2,"l":2.98,"n":6062,"o":3,"t":"2025-01-30T05:00:00Z","v":798635,"vw":3.099244},{"c":3.05,"h":3.2283,"l":3.001,"n":3621,"o":3.14,"t":"2025-01-31T05:00:00Z","v":550987,"vw":3.137484},{"c":3.28,"h":3.365,"l":2.9,"n":6307,"o":2.91,"t":"2025-02-03T05:00:00Z","v":1066587,"vw":3.196729},{"c":3.45,"h":3.55,"l":3.21,"n":4862,"o":3.21,"t":"2025-02-04T05:00:00Z","v":731592,"vw":3.405271},{"c":3.39,"h":3.45,"l":3.28,"n":4018,"o":3.44,"t":"2025-02-05T05:00:00Z","v":596063,"vw":3.35904},{"c":3.23,"h":3.43,"l":3.2,"n":3557,"o":3.32,"t":"2025-02-06T05:00:00Z","v":505336,"vw":3.305024},{"c":3.5,"h":3.575,"l":3.14,"n":5069,"o":3.23,"t":"2025-02-07T05:00:00Z","v":1020478,"vw":3.389854},{"c":3.49,"h":3.6798,"l":3.43,"n":4598,"o":3.58,"t":"2025-02-10T05:00:00Z","v":803312,"vw":3.537061},{"c":3.29,"h":3.4686,"l":3.25,"n":3210,"o":3.32,"t":"2025-02-11T05:00:00Z","v":580099,"vw":3.342269},{"c":3.37,"h":3.46,"l":3.18,"n":3841,"o":3.2,"t":"2025-02-12T05:00:00Z","v":475693,"vw":3.329877},{"c":3.735,"h":3.79,"l":3.39,"n":7410,"o":3.42,"t":"2025-02-13T05:00:00Z","v":1115060,"vw":3.650373},{"c":3.45,"h":3.78,"l":3.34,"n":5569,"o":3.77,"t":"2025-02-14T05:00:00Z","v":1090382,"vw":3.537147},{"c":3.32,"h":3.61,"l":3.29,"n":4714,"o":3.5,"t":"2025-02-18T05:00:00Z","v":876251,"vw":3.419413},{"c":3.005,"h":3.38,"l":2.97,"n":5458,"o":3.38,"t":"2025-02-19T05:00:00Z","v":925444,"vw":3.090997},{"c":2.945,"h":3.08,"l":2.86,"n":3498,"o":3,"t":"2025-02-20T05:00:00Z","v":512089,"vw":2.940319},{"c":2.845,"h":2.989,"l":2.81,"n":4545,"o":2.98,"t":"2025-02-21T05:00:00Z","v":770429,"vw":2.861957},{"c":2.69,"h":2.94,"l":2.68,"n":5826,"o":2.94,"t":"2025-02-24T05:00:00Z","v":884811,"vw":2.793537},{"c":2.46,"h":2.7,"l":2.445,"n":5541,"o":2.65,"t":"2025-02-25T05:00:00Z","v":982373,"vw":2.521255},{"c":2.75,"h":2.76,"l":2.46,"n":4553,"o":2.5,"t":"2025-02-26T05:00:00Z","v":705377,"vw":2.632503},{"c":2.68,"h":2.83,"l":2.63,"n":2571,"o":2.83,"t":"2025-02-27T05:00:00Z","v":383217,"vw":2.740886},{"c":2.76,"h":2.76,"l":2.53,"n":2923,"o":2.64,"t":"2025-02-28T05:00:00Z","v":478351,"vw":2.655854},{"c":2.48,"h":2.79,"l":2.435,"n":4403,"o":2.74,"t":"2025-03-03T05:00:00Z","v":698924,"vw":2.538225},{"c":2.44,"h":2.54,"l":2.37,"n":3710,"o":2.42,"t":"2025-03-04T05:00:00Z","v":526055,"vw":2.449709},{"c":2.57,"h":2.59,"l":2.43,"n":2591,"o":2.46,"t":"2025-03-05T05:00:00Z","v":307446,"vw":2.527558},{"c":2.47,"h":2.67,"l":2.465,"n":4226,"o":2.48,"t":"2025-03-06T05:00:00Z","v":372441,"vw":2.550223},{"c":2.49,"h":2.5772,"l":2.37,"n":2731,"o":2.48,"t":"2025-03-07T05:00:00Z","v":315257,"vw":2.454699},{"c":2.34,"h":2.45,"l":2.23,"n":4594,"o":2.45,"t":"2025-03-10T04:00:00Z","v":664436,"vw":2.3099},{"c":2.36,"h":2.425,"l":2.28,"n":2816,"o":2.31,"t":"2025-03-11T04:00:00Z","v":315667,"vw":2.369722},{"c":2.42,"h":2.47,"l":2.365,"n":2274,"o":2.39,"t":"2025-03-12T04:00:00Z","v":322171,"vw":2.417627},{"c":2.34,"h":2.43,"l":2.32,"n":2007,"o":2.42,"t":"2025-03-13T04:00:00Z","v":257220,"vw":2.356129},{"c":2.61,"h":2.63,"l":2.27,"n":3315,"o":2.27,"t":"2025-03-14T04:00:00Z","v":546748,"vw":2.522527},{"c":2.78,"h":2.88,"l":2.66,"n":4250,"o":2.73,"t":"2025-03-17T04:00:00Z","v":675908,"vw":2.792128},{"c":2.6,"h":2.7415,"l":2.5,"n":3434,"o":2.68,"t":"2025-03-18T04:00:00Z","v":446924,"vw":2.579055},{"c":2.75,"h":2.77,"l":2.63,"n":2716,"o":2.65,"t":"2025-03-19T04:00:00Z","v":389042,"vw":2.721319},{"c":2.71,"h":2.795,"l":2.68,"n":2960,"o":2.75,"t":"2025-03-20T04:00:00Z","v":207501,"vw":2.726926},{"c":2.76,"h":2.82,"l":2.6009,"n":2646,"o":2.62,"t":"2025-03-21T04:00:00Z","v":453430,"vw":2.760224},{"c":2.76,"h":2.85,"l":2.69,"n":2039,"o":2.82,"t":"2025-03-24T04:00:00Z","v":300602,"vw":2.758257},{"c":2.81,"h":2.88,"l":2.7,"n":2463,"o":2.75,"t":"2025-03-25T04:00:00Z","v":447323,"vw":2.824348},{"c":2.66,"h":2.8244,"l":2.65,"n":2522,"o":2.78,"t":"2025-03-26T04:00:00Z","v":363092,"vw":2.730968},{"c":2.74,"h":2.835,"l":2.65,"n":1897,"o":2.68,"t":"2025-03-27T04:00:00Z","v":382195,"vw":2.757715},{"c":2.55,"h":2.73,"l":2.5,"n":2002,"o":2.73,"t":"2025-03-28T04:00:00Z","v":494467,"vw":2.565935},{"c":2.325,"h":2.5074,"l":2.2801,"n":2665,"o":2.49,"t":"2025-03-31T04:00:00Z","v":506832,"vw":2.375542},{"c":2.33,"h":2.395,"l":2.26,"n":1704,"o":2.34,"t":"2025-04-01T04:00:00Z","v":394503,"vw":2.319828},{"c":2.37,"h":2.44,"l":2.28,"n":2539,"o":2.31,"t":"2025-04-02T04:00:00Z","v":401579,"vw":2.373991},{"c":2.24,"h":2.32,"l":2.1523,"n":3136,"o":2.23,"t":"2025-04-03T04:00:00Z","v":600469,"vw":2.228654},{"c":2.045,"h":2.2,"l":1.9,"n":3412,"o":2.19,"t":"2025-04-04T04:00:00Z","v":893669,"vw":2.013119},{"c":2.205,"h":2.25,"l":1.86,"n":3652,"o":1.91,"t":"2025-04-07T04:00:00Z","v":737561,"vw":2.077035},{"c":2.04,"h":2.2894,"l":1.96,"n":2875,"o":2.28,"t":"2025-04-08T04:00:00Z","v":483891,"vw":2.09192},{"c":2.27,"h":2.33,"l":1.96,"n":2453,"o":2.05,"t":"2025-04-09T04:00:00Z","v":458007,"vw":2.201775},{"c":2.25,"h":2.29,"l":2.1505,"n":2802,"o":2.24,"t":"2025-04-10T04:00:00Z","v":405937,"vw":2.228575},{"c":2.18,"h":2.38,"l":2.1,"n":2243,"o":2.28,"t":"2025-04-11T04:00:00Z","v":367187,"vw":2.186636},{"c":2.17,"h":2.25,"l":2.08,"n":2683,"o":2.21,"t":"2025-04-14T04:00:00Z","v":370050,"vw":2.159744},{"c":2.22,"h":2.25,"l":2.14,"n":2455,"o":2.2,"t":"2025-04-15T04:00:00Z","v":296613,"vw":2.202913},{"c":2.12,"h":2.22,"l":2.08,"n":2750,"o":2.15,"t":"2025-04-16T04:00:00Z","v":322002,"vw":2.12491},{"c":2.16,"h":2.235,"l":2.105,"n":1969,"o":2.13,"t":"2025-04-17T04:00:00Z","v":254259,"vw":2.165366},{"c":2.09,"h":2.1997,"l":2.05,"n":1866,"o":2.16,"t":"2025-04-21T04:00:00Z","v":212781,"vw":2.099544},{"c":2.14,"h":2.1599,"l":2.07,"n":2362,"o":2.12,"t":"2025-04-22T04:00:00Z","v":263764,"vw":2.11248},{"c":2.19,"h":2.35,"l":2.19,"n":2092,"o":2.25,"t":"2025-04-23T04:00:00Z","v":429796,"vw":2.270514},{"c":2.28,"h":2.33,"l":2.2,"n":1782,"o":2.2,"t":"2025-04-24T04:00:00Z","v":268921,"vw":2.286175},{"c":2.27,"h":2.34,"l":2.19,"n":3025,"o":2.33,"t":"2025-04-25T04:00:00Z","v":503704,"vw":2.245352},{"c":2.07,"h":2.3254,"l":2.06,"n":3246,"o":2.25,"t":"2025-04-28T04:00:00Z","v":569088,"vw":2.165546},{"c":2.04,"h":2.12,"l":2.025,"n":3667,"o":2.07,"t":"2025-04-29T04:00:00Z","v":633347,"vw":2.067485},{"c":2.04,"h":2.05,"l":1.9401,"n":2502,"o":2.01,"t":"2025-04-30T04:00:00Z","v":386327,"vw":1.989536},{"c":2.03,"h":2.1,"l":2.02,"n":1974,"o":2.06,"t":"2025-05-01T04:00:00Z","v":377599,"vw":2.054743},{"c":2.04,"h":2.0991,"l":2.04,"n":2057,"o":2.05,"t":"2025-05-02T04:00:00Z","v":311863,"vw":2.062},{"c":1.98,"h":2.04,"l":1.95,"n":2466,"o":2,"t":"2025-05-05T04:00:00Z","v":284890,"vw":1.99661},{"c":1.87,"h":1.9909,"l":1.85,"n":3159,"o":1.95,"t":"2025-05-06T04:00:00Z","v":545610,"vw":1.894301},{"c":1.86,"h":1.915,"l":1.85,"n":2702,"o":1.86,"t":"2025-05-07T04:00:00Z","v":399241,"vw":1.873496},{"c":1.99,"h":2.05,"l":1.93,"n":5641,"o":1.93,"t":"2025-05-08T04:00:00Z","v":1115293,"vw":1.990446},{"c":1.81,"h":1.95,"l":1.77,"n":4915,"o":1.95,"t":"2025-05-09T04:00:00Z","v":1136287,"vw":1.809365},{"c":1.81,"h":1.9,"l":1.775,"n":3203,"o":1.9,"t":"2025-05-12T04:00:00Z","v":571186,"vw":1.82169},{"c":1.84,"h":1.855,"l":1.75,"n":3546,"o":1.83,"t":"2025-05-13T04:00:00Z","v":813474,"vw":1.811443},{"c":1.77,"h":1.87,"l":1.76,"n":2820,"o":1.87,"t":"2025-05-14T04:00:00Z","v":642783,"vw":1.792873},{"c":1.77,"h":1.805,"l":1.72,"n":2242,"o":1.77,"t":"2025-05-15T04:00:00Z","v":523823,"vw":1.76164},{"c":1.84,"h":1.87,"l":1.78,"n":3522,"o":1.81,"t":"2025-05-16T04:00:00Z","v":609396,"vw":1.825801},{"c":1.8,"h":1.83,"l":1.7523,"n":2233,"o":1.81,"t":"2025-05-19T04:00:00Z","v":370046,"vw":1.78559},{"c":1.76,"h":1.8258,"l":1.74,"n":1810,"o":1.79,"t":"2025-05-20T04:00:00Z","v":446332,"vw":1.767468},{"c":1.66,"h":1.75,"l":1.62,"n":2262,"o":1.75,"t":"2025-05-21T04:00:00Z","v":619446,"vw":1.677359},{"c":1.73,"h":1.7399,"l":1.62,"n":2515,"o":1.66,"t":"2025-05-22T04:00:00Z","v":341462,"vw":1.699402},{"c":1.745,"h":1.77,"l":1.66,"n":2677,"o":1.66,"t":"2025-05-23T04:00:00Z","v":406379,"vw":1.736727},{"c":1.72,"h":1.81,"l":1.71,"n":3087,"o":1.8,"t":"2025-05-27T04:00:00Z","v":668845,"vw":1.768976},{"c":1.71,"h":1.78,"l":1.69,"n":2844,"o":1.72,"t":"2025-05-28T04:00:00Z","v":735066,"vw":1.733215},{"c":1.555,"h":1.74,"l":1.53,"n":4220,"o":1.74,"t":"2025-05-29T04:00:00Z","v":1289365,"vw":1.61513},{"c":1.57,"h":1.615,"l":1.56,"n":1681,"o":1.56,"t":"2025-05-30T04:00:00Z","v":635658,"vw":1.589186},{"c":1.46,"h":1.56,"l":1.45,"n":3719,"o":1.55,"t":"2025-06-02T04:00:00Z","v":1142527,"vw":1.480807},{"c":1.49,"h":1.52,"l":1.42,"n":2773,"o":1.475,"t":"2025-06-03T04:00:00Z","v":727791,"vw":1.478722},{"c":1.54,"h":1.5799,"l":1.5,"n":2991,"o":1.5,"t":"2025-06-04T04:00:00Z","v":719435,"vw":1.543926},{"c":1.48,"h":1.575,"l":1.46,"n":2380,"o":1.575,"t":"2025-06-05T04:00:00Z","v":643680,"vw":1.512572},{"c":1.5,"h":1.57,"l":1.48,"n":2711,"o":1.49,"t":"2025-06-06T04:00:00Z","v":534855,"vw":1.52398},{"c":1.58,"h":1.61,"l":1.54,"n":4088,"o":1.58,"t":"2025-06-09T04:00:00Z","v":909807,"vw":1.583972},{"c":1.55,"h":1.615,"l":1.5,"n":2747,"o":1.58,"t":"2025-06-10T04:00:00Z","v":678069,"vw":1.555356},{"c":1.54,"h":1.585,"l":1.5306,"n":3465,"o":1.54,"t":"2025-06-11T04:00:00Z","v":669462,"vw":1.554792},{"c":1.47,"h":1.55,"l":1.46,"n":3513,"o":1.55,"t":"2025-06-12T04:00:00Z","v":794812,"vw":1.497968},{"c":1.4,"h":1.45,"l":1.38,"n":2871,"o":1.45,"t":"2025-06-13T04:00:00Z","v":675038,"vw":1.412734},{"c":1.59,"h":1.63,"l":1.38,"n":5668,"o":1.39,"t":"2025-06-16T04:00:00Z","v":1578651,"vw":1.536425},{"c":1.48,"h":1.6,"l":1.46,"n":3634,"o":1.59,"t":"2025-06-17T04:00:00Z","v":835016,"vw":1.491245},{"c":1.41,"h":1.499,"l":1.4,"n":3035,"o":1.46,"t":"2025-06-18T04:00:00Z","v":744469,"vw":1.447673},{"c":1.3,"h":1.43,"l":1.29,"n":4369,"o":1.41,"t":"2025-06-20T04:00:00Z","v":1814947,"vw":1.364806},{"c":1.22,"h":1.3,"l":1.22,"n":3436,"o":1.3,"t":"2025-06-23T04:00:00Z","v":1285672,"vw":1.24905},{"c":1.36,"h":1.38,"l":1.22,"n":2872,"o":1.24,"t":"2025-06-24T04:00:00Z","v":658815,"vw":1.311429},{"c":1.425,"h":1.51,"l":1.39,"n":6000,"o":1.4,"t":"2025-06-25T04:00:00Z","v":1997458,"vw":1.445351},{"c":1.47,"h":1.5,"l":1.3509,"n":6716,"o":1.47,"t":"2025-06-26T04:00:00Z","v":1491601,"vw":1.427946},{"c":1.42,"h":1.5198,"l":1.39,"n":4215,"o":1.49,"t":"2025-06-27T04:00:00Z","v":1079242,"vw":1.455473},{"c":1.26,"h":1.31,"l":1.22,"n":11006,"o":1.25,"t":"2025-06-30T04:00:00Z","v":4271102,"vw":1.249474},{"c":1.4,"h":1.5,"l":1.2801,"n":4530,"o":1.3,"t":"2025-07-01T04:00:00Z","v":1714319,"vw":1.409826},{"c":1.42,"h":1.435,"l":1.3501,"n":3524,"o":1.41,"t":"2025-07-02T04:00:00Z","v":1068942,"vw":1.391147},{"c":1.49,"h":1.555,"l":1.44,"n":6046,"o":1.44,"t":"2025-07-03T04:00:00Z","v":1833765,"vw":1.510426},{"c":1.52,"h":1.545,"l":1.455,"n":7827,"o":1.5,"t":"2025-07-07T04:00:00Z","v":2060999,"vw":1.505782},{"c":1.48,"h":1.5888,"l":1.46,"n":5241,"o":1.51,"t":"2025-07-08T04:00:00Z","v":1314625,"vw":1.537616},{"c":1.47,"h":1.51,"l":1.42,"n":2887,"o":1.49,"t":"2025-07-09T04:00:00Z","v":815598,"vw":1.459972},{"c":1.48,"h":1.505,"l":1.425,"n":3429,"o":1.48,"t":"2025-07-10T04:00:00Z","v":1052379,"vw":1.46524},{"c":1.44,"h":1.52,"l":1.42,"n":3478,"o":1.46,"t":"2025-07-11T04:00:00Z","v":978697,"vw":1.465319},{"c":1.535,"h":1.56,"l":1.43,"n":5436,"o":1.45,"t":"2025-07-14T04:00:00Z","v":1859683,"vw":1.510839},{"c":1.49,"h":1.54,"l":1.48,"n":2787,"o":1.54,"t":"2025-07-15T04:00:00Z","v":767577,"vw":1.510325},{"c":1.98,"h":2.03,"l":1.5006,"n":13280,"o":1.52,"t":"2025-07-16T04:00:00Z","v":5525633,"vw":1.795272},{"c":2.15,"h":2.26,"l":2.02,"n":19011,"o":2.25,"t":"2025-07-17T04:00:00Z","v":5539229,"vw":2.146048},{"c":2.26,"h":2.3899,"l":2.15,"n":13400,"o":2.2,"t":"2025-07-18T04:00:00Z","v":3923015,"vw":2.275554},{"c":2.8,"h":3.19,"l":2.52,"n":47014,"o":2.54,"t":"2025-07-21T04:00:00Z","v":13983482,"vw":2.903866},{"c":2.87,"h":2.94,"l":2.5241,"n":22596,"o":2.9,"t":"2025-07-22T04:00:00Z","v":5606691,"vw":2.773661},{"c":2.79,"h":2.8991,"l":2.68,"n":12520,"o":2.88,"t":"2025-07-23T04:00:00Z","v":2891901,"vw":2.782685},{"c":2.54,"h":2.89,"l":2.5138,"n":16643,"o":2.81,"t":"2025-07-24T04:00:00Z","v":3748416,"vw":2.704666},{"c":2.35,"h":2.51,"l":2.3,"n":11918,"o":2.485,"t":"2025-07-25T04:00:00Z","v":2644023,"vw":2.383163},{"c":2.16,"h":2.46,"l":2.11,"n":11329,"o":2.4,"t":"2025-07-28T04:00:00Z","v":2502406,"vw":2.232883},{"c":1.98,"h":2.2,"l":1.9601,"n":9763,"o":2.16,"t":"2025-07-29T04:00:00Z","v":2330794,"vw":2.041014},{"c":2.09,"h":2.18,"l":1.9,"n":10052,"o":1.93,"t":"2025-07-30T04:00:00Z","v":2079366,"vw":2.064118},{"c":2.22,"h":2.2799,"l":2.09,"n":7666,"o":2.12,"t":"2025-07-31T04:00:00Z","v":1413734,"vw":2.196404},{"c":2.14,"h":2.185,"l":2.05,"n":5645,"o":2.16,"t":"2025-08-01T04:00:00Z","v":1204844,"vw":2.115021},{"c":2.48,"h":2.48,"l":2.1601,"n":8359,"o":2.18,"t":"2025-08-04T04:00:00Z","v":2295208,"vw":2.351121},{"c":2.515,"h":2.56,"l":2.35,"n":8669,"o":2.55,"t":"2025-08-05T04:00:00Z","v":2143603,"vw":2.463478},{"c":2.3,"h":2.5354,"l":2.27,"n":6763,"o":2.52,"t":"2025-08-06T04:00:00Z","v":1300097,"vw":2.358586},{"c":2.31,"h":2.38,"l":2.185,"n":7974,"o":2.35,"t":"2025-08-07T04:00:00Z","v":1557424,"vw":2.276622},{"c":2.84,"h":2.85,"l":2.365,"n":22052,"o":2.53,"t":"2025-08-08T04:00:00Z","v":6116447,"vw":2.670176},{"c":3.02,"h":3.06,"l":2.56,"n":14109,"o":2.82,"t":"2025-08-11T04:00:00Z","v":3557167,"vw":2.938973},{"c":2.74,"h":3.05,"l":2.69,"n":14911,"o":3.05,"t":"2025-08-12T04:00:00Z","v":3366159,"vw":2.809933},{"c":2.63,"h":2.84,"l":2.57,"n":11822,"o":2.83,"t":"2025-08-13T04:00:00Z","v":2910449,"vw":2.658684},{"c":2.68,"h":2.74,"l":2.58,"n":11250,"o":2.64,"t":"2025-08-14T04:00:00Z","v":2486755,"vw":2.670406},{"c":2.63,"h":2.78,"l":2.62,"n":6636,"o":2.72,"t":"2025-08-15T04:00:00Z","v":1456103,"vw":2.682466},{"c":2.57,"h":2.6637,"l":2.47,"n":8978,"o":2.6,"t":"2025-08-18T04:00:00Z","v":1789168,"vw":2.528513},{"c":2.39,"h":2.5898,"l":2.345,"n":7966,"o":2.57,"t":"2025-08-19T04:00:00Z","v":1691663,"vw":2.422335},{"c":2.29,"h":2.34,"l":2.2,"n":9296,"o":2.33,"t":"2025-08-20T04:00:00Z","v":2158155,"vw":2.275955},{"c":2.28,"h":2.31,"l":2.23,"n":4499,"o":2.26,"t":"2025-08-21T04:00:00Z","v":768287,"vw":2.285025},{"c":2.36,"h":2.41,"l":2.28,"n":8688,"o":2.29,"t":"2025-08-22T04:00:00Z","v":1685073,"vw":2.358375},{"c":2.35,"h":2.41,"l":2.27,"n":10096,"o":2.36,"t":"2025-08-25T04:00:00Z","v":2077534,"vw":2.346812},{"c":2.92,"h":2.97,"l":2.37,"n":26406,"o":2.37,"t":"2025-08-26T04:00:00Z","v":7541868,"vw":2.802076},{"c":3.04,"h":3.2,"l":2.83,"n":17112,"o":2.898,"t":"2025-08-27T04:00:00Z","v":5599225,"vw":3.064044},{"c":2.87,"h":3.0999,"l":2.84,"n":12926,"o":3.01,"t":"2025-08-28T04:00:00Z","v":2716502,"vw":2.922075},{"c":3.05,"h":3.07,"l":2.71,"n":12624,"o":2.9,"t":"2025-08-29T04:00:00Z","v":3402610,"vw":2.91124},{"c":3.11,"h":3.11,"l":2.83,"n":8608,"o":3,"t":"2025-09-02T04:00:00Z","v":2241060,"vw":2.962465},{"c":2.96,"h":3.16,"l":2.91,"n":9878,"o":3.1,"t":"2025-09-03T04:00:00Z","v":1764415,"vw":3.020495},{"c":2.76,"h":2.95,"l":2.6749,"n":11928,"o":2.93,"t":"2025-09-04T04:00:00Z","v":2236662,"vw":2.771012},{"c":2.66,"h":2.82,"l":2.59,"n":9381,"o":2.79,"t":"2025-09-05T04:00:00Z","v":1520667,"vw":2.672533},{"c":2.63,"h":2.71,"l":2.57,"n":9832,"o":2.7,"t":"2025-09-08T04:00:00Z","v":2074370,"vw":2.647882},{"c":3.84,"h":3.94,"l":2.83,"n":59661,"o":2.83,"t":"2025-09-09T04:00:00Z","v":18153457,"vw":3.548229},{"c":3.64,"h":4.13,"l":3.5901,"n":33280,"o":3.9,"t":"2025-09-10T04:00:00Z","v":10275902,"vw":3.848244},{"c":3.53,"h":3.55,"l":3.03,"n":54917,"o":3.19,"t":"2025-09-11T04:00:00Z","v":14568618,"vw":3.272844},{"c":3.73,"h":4.29,"l":3.63,"n":34796,"o":3.65,"t":"2025-09-12T04:00:00Z","v":9969682,"vw":3.95585},{"c":3.92,"h":4.04,"l":3.61,"n":18084,"o":3.8,"t":"2025-09-15T04:00:00Z","v":4685311,"vw":3.805168},{"c":3.73,"h":4.02,"l":3.7,"n":14183,"o":4.01,"t":"2025-09-16T04:00:00Z","v":3591970,"vw":3.823556},{"c":4.1,"h":4.19,"l":3.76,"n":28017,"o":3.8,"t":"2025-09-17T04:00:00Z","v":7897376,"vw":4.03608},{"c":4.18,"h":4.3,"l":4.02,"n":17891,"o":4.22,"t":"2025-09-18T04:00:00Z","v":5872857,"vw":4.138387},{"c":5.35,"h":5.4,"l":4.2572,"n":52595,"o":4.2622,"t":"2025-09-19T04:00:00Z","v":16265087,"vw":5.030091},{"c":5.7,"h":6.16,"l":5.41,"n":55410,"o":5.775,"t":"2025-09-22T04:00:00Z","v":13399465,"vw":5.702697},{"c":5.91,"h":6.425,"l":5.83,"n":45461,"o":6.04,"t":"2025-09-23T04:00:00Z","v":11560169,"vw":6.094508},{"c":5.56,"h":6.12,"l":5.46,"n":28232,"o":6.02,"t":"2025-09-24T04:00:00Z","v":7764755,"vw":5.729374},{"c":5.58,"h":6.18,"l":5.17,"n":31615,"o":5.225,"t":"2025-09-25T04:00:00Z","v":8168325,"vw":5.70072},{"c":5.08,"h":5.69,"l":5.02,"n":23592,"o":5.58,"t":"2025-09-26T04:00:00Z","v":6038788,"vw":5.189417},{"c":4.78,"h":5.19,"l":4.75,"n":22794,"o":5.08,"t":"2025-09-29T04:00:00Z","v":5461300,"vw":4.865033},{"c":4.82,"h":4.87,"l":4.56,"n":22416,"o":4.66,"t":"2025-09-30T04:00:00Z","v":4135020,"vw":4.707992},{"c":4.83,"h":4.965,"l":4.66,"n":18719,"o":4.76,"t":"2025-10-01T04:00:00Z","v":4422347,"vw":4.849617},{"c":5.29,"h":5.375,"l":4.9101,"n":28560,"o":5.09,"t":"2025-10-02T04:00:00Z","v":6847483,"vw":5.187296},{"c":5.59,"h":6.09,"l":5.36,"n":50535,"o":5.58,"t":"2025-10-03T04:00:00Z","v":11710299,"vw":5.77709},{"c":5.53,"h":5.7,"l":5.22,"n":31182,"o":5.66,"t":"2025-10-06T04:00:00Z","v":7026406,"vw":5.418415},{"c":5.25,"h":5.83,"l":5.19,"n":30882,"o":5.64,"t":"2025-10-07T04:00:00Z","v":6758916,"vw":5.496548},{"c":5.03,"h":5.304,"l":4.81,"n":30978,"o":5.23,"t":"2025-10-08T04:00:00Z","v":7806728,"vw":4.989041},{"c":5.25,"h":5.27,"l":4.8737,"n":21548,"o":5,"t":"2025-10-09T04:00:00Z","v":4170954,"vw":5.089291},{"c":4.77,"h":5.58,"l":4.75,"n":30666,"o":5.3,"t":"2025-10-10T04:00:00Z","v":7250367,"vw":5.138309},{"c":5.23,"h":5.255,"l":4.87,"n":21243,"o":4.92,"t":"2025-10-13T04:00:00Z","v":4528872,"vw":5.084509},{"c":5.46,"h":5.69,"l":4.765,"n":79732,"o":5.06,"t":"2025-10-14T04:00:00Z","v":13741291,"vw":5.272913},{"c":8.39,"h":9.42,"l":7.47,"n":208100,"o":7.925,"t":"2025-10-15T04:00:00Z","v":46724971,"vw":8.543284},{"c":6.5,"h":7.31,"l":6.425,"n":108968,"o":6.95,"t":"2025-10-16T04:00:00Z","v":26753754,"vw":6.852973},{"c":6.25,"h":6.55,"l":6.04,"n":36507,"o":6.4,"t":"2025-10-17T04:00:00Z","v":7826347,"vw":6.286113},{"c":6.1,"h":6.7999,"l":6.08,"n":36071,"o":6.53,"t":"2025-10-20T04:00:00Z","v":8392870,"vw":6.393592},{"c":5.97,"h":6.2199,"l":5.76,"n":27751,"o":6.1,"t":"2025-10-21T04:00:00Z","v":5659167,"vw":6.006652},{"c":5.6,"h":5.85,"l":5.42,"n":28175,"o":5.84,"t":"2025-10-22T04:00:00Z","v":6137748,"vw":5.6234},{"c":6.14,"h":6.47,"l":5.7002,"n":35035,"o":5.76,"t":"2025-10-23T04:00:00Z","v":8505055,"vw":6.203471},{"c":7.18,"h":7.2,"l":6.205,"n":51218,"o":6.3,"t":"2025-10-24T04:00:00Z","v":12332168,"vw":6.785254},{"c":7.3,"h":7.77,"l":7.155,"n":46403,"o":7.455,"t":"2025-10-27T04:00:00Z","v":8537216,"vw":7.387633},{"c":6.67,"h":7.53,"l":6.655,"n":41728,"o":7.53,"t":"2025-10-28T04:00:00Z","v":7360214,"vw":7.013773},{"c":6.37,"h":6.79,"l":6.32,"n":28364,"o":6.75,"t":"2025-10-29T04:00:00Z","v":5289819,"vw":6.508779},{"c":6.015,"h":6.33,"l":5.9,"n":29235,"o":6.29,"t":"2025-10-30T04:00:00Z","v":5314982,"vw":6.114829},{"c":6.26,"h":6.328,"l":5.925,"n":28322,"o":6.27,"t":"2025-10-31T04:00:00Z","v":5231979,"vw":6.158873},{"c":6.72,"h":6.72,"l":6.12,"n":37059,"o":6.39,"t":"2025-11-03T05:00:00Z","v":6525823,"vw":6.415525},{"c":6.17,"h":6.49,"l":5.945,"n":34533,"o":6.3,"t":"2025-11-04T05:00:00Z","v":9086440,"vw":6.125697},{"c":6.69,"h":6.74,"l":5.99,"n":26038,"o":6.26,"t":"2025-11-05T05:00:00Z","v":5598502,"vw":6.381061},{"c":6.39,"h":6.9,"l":6.255,"n":40521,"o":6.9,"t":"2025-11-06T05:00:00Z","v":8162228,"vw":6.426066},{"c":5.71,"h":5.95,"l":5.145,"n":39710,"o":5.78,"t":"2025-11-07T05:00:00Z","v":7627881,"vw":5.559545},{"c":5.37,"h":5.89,"l":5.165,"n":31878,"o":5.87,"t":"2025-11-10T05:00:00Z","v":6215739,"vw":5.374699},{"c":5.23,"h":5.34,"l":5.08,"n":22037,"o":5.28,"t":"2025-11-11T05:00:00Z","v":3354480,"vw":5.229831},{"c":5.06,"h":5.47,"l":4.98,"n":25966,"o":5.32,"t":"2025-11-12T05:00:00Z","v":4067436,"vw":5.172902},{"c":4.27,"h":5.04,"l":4.18,"n":55006,"o":4.99,"t":"2025-11-13T05:00:00Z","v":12229679,"vw":4.50127},{"c":4.3,"h":4.44,"l":3.94,"n":27502,"o":3.94,"t":"2025-11-14T05:00:00Z","v":5895297,"vw":4.24754},{"c":4.34,"h":4.505,"l":4.14,"n":26101,"o":4.22,"t":"2025-11-17T05:00:00Z","v":4096211,"vw":4.37834},{"c":4.26,"h":4.35,"l":4.105,"n":19614,"o":4.24,"t":"2025-11-18T05:00:00Z","v":2963834,"vw":4.246577},{"c":4.02,"h":4.31,"l":3.925,"n":26915,"o":4.28,"t":"2025-11-19T05:00:00Z","v":5048439,"vw":4.060207},{"c":3.86,"h":4.5,"l":3.83,"n":25685,"o":4.25,"t":"2025-11-20T05:00:00Z","v":4147009,"vw":4.092329},{"c":3.96,"h":3.9899,"l":3.59,"n":20361,"o":3.86,"t":"2025-11-21T05:00:00Z","v":4213040,"vw":3.827943},{"c":4.09,"h":4.12,"l":3.88,"n":11802,"o":3.98,"t":"2025-11-24T05:00:00Z","v":2403761,"vw":4.01979},{"c":4.22,"h":4.22,"l":3.95,"n":14743,"o":4.13,"t":"2025-11-25T05:00:00Z","v":2432903,"vw":4.121184},{"c":4.3,"h":4.34,"l":4.1091,"n":13586,"o":4.28,"t":"2025-11-26T05:00:00Z","v":2478186,"vw":4.245659},{"c":4.36,"h":4.5,"l":4.28,"n":11577,"o":4.34,"t":"2025-11-28T05:00:00Z","v":2079885,"vw":4.391968},{"c":4.3,"h":4.465,"l":4.16,"n":14143,"o":4.3,"t":"2025-12-01T05:00:00Z","v":2893640,"vw":4.344966},{"c":5.04,"h":5.09,"l":4.35,"n":31523,"o":4.37,"t":"2025-12-02T05:00:00Z","v":6755391,"vw":4.890208},{"c":5.46,"h":5.505,"l":4.92,"n":25294,"o":5.03,"t":"2025-12-03T05:00:00Z","v":5061236,"vw":5.260394},{"c":5.49,"h":5.52,"l":5.32,"n":20995,"o":5.4,"t":"2025-12-04T05:00:00Z","v":4297772,"vw":5.438728},{"c":5.21,"h":5.48,"l":5.1803,"n":16034,"o":5.48,"t":"2025-12-05T05:00:00Z","v":3101157,"vw":5.32631},{"c":5.54,"h":5.62,"l":5.21,"n":25368,"o":5.22,"t":"2025-12-08T05:00:00Z","v":3351613,"vw":5.47481},{"c":5.65,"h":5.715,"l":5.39,"n":19228,"o":5.47,"t":"2025-12-09T05:00:00Z","v":2830337,"vw":5.582046},{"c":5.85,"h":6,"l":5.54,"n":21235,"o":5.68,"t":"2025-12-10T05:00:00Z","v":3067072,"vw":5.7928},{"c":6.05,"h":6.1,"l":5.72,"n":21823,"o":5.8,"t":"2025-12-11T05:00:00Z","v":3104979,"vw":5.970529},{"c":5.69,"h":6.13,"l":5.62,"n":23016,"o":6.04,"t":"2025-12-12T05:00:00Z","v":3180585,"vw":5.841589},{"c":5.19,"h":5.71,"l":5.18,"n":23613,"o":5.7,"t":"2025-12-15T05:00:00Z","v":3855139,"vw":5.331043},{"c":5.26,"h":5.32,"l":5.035,"n":17371,"o":5.08,"t":"2025-12-16T05:00:00Z","v":2466083,"vw":5.199526},{"c":4.86,"h":5.44,"l":4.84,"n":19919,"o":5.34,"t":"2025-12-17T05:00:00Z","v":3386367,"vw":5.061245},{"c":4.93,"h":5.2399,"l":4.84,"n":22690,"o":5.03,"t":"2025-12-18T05:00:00Z","v":2955925,"vw":4.973298},{"c":5.01,"h":5.125,"l":4.93,"n":14024,"o":5,"t":"2025-12-19T05:00:00Z","v":4790943,"vw":5.011253},{"c":5.1,"h":5.37,"l":5.03,"n":15129,"o":5.11,"t":"2025-12-22T05:00:00Z","v":2491759,"vw":5.209162},{"c":5.08,"h":5.223,"l":4.93,"n":14360,"o":5,"t":"2025-12-23T05:00:00Z","v":2167760,"vw":5.085978},{"c":5.13,"h":5.17,"l":5.02,"n":6472,"o":5.06,"t":"2025-12-24T05:00:00Z","v":839270,"vw":5.10973},{"c":5.03,"h":5.13,"l":4.89,"n":12362,"o":5.13,"t":"2025-12-26T05:00:00Z","v":1673627,"vw":5.00903},{"c":4.77,"h":5.0579,"l":4.74,"n":13902,"o":4.92,"t":"2025-12-29T05:00:00Z","v":2277107,"vw":4.802716},{"c":4.61,"h":4.92,"l":4.59,"n":13459,"o":4.79,"t":"2025-12-30T05:00:00Z","v":2033245,"vw":4.722727},{"c":4.65,"h":4.8,"l":4.56,"n":16728,"o":4.56,"t":"2025-12-31T05:00:00Z","v":2880035,"vw":4.648011},{"c":4.79,"h":4.85,"l":4.63,"n":16333,"o":4.82,"t":"2026-01-02T05:00:00Z","v":2028158,"vw":4.755702},{"c":5.1,"h":5.24,"l":4.85,"n":21714,"o":4.9,"t":"2026-01-05T05:00:00Z","v":3255662,"vw":5.117045},{"c":4.94,"h":5.15,"l":4.8,"n":19092,"o":5.09,"t":"2026-01-06T05:00:00Z","v":2542576,"vw":4.952218},{"c":4.81,"h":4.98,"l":4.78,"n":13583,"o":4.98,"t":"2026-01-07T05:00:00Z","v":1484820,"vw":4.851428},{"c":4.8,"h":4.93,"l":4.75,"n":13154,"o":4.81,"t":"2026-01-08T05:00:00Z","v":1627324,"vw":4.846727},{"c":4.69,"h":4.86,"l":4.67,"n":11619,"o":4.85,"t":"2026-01-09T05:00:00Z","v":1678194,"vw":4.737586},{"c":4.68,"h":4.7153,"l":4.4602,"n":15215,"o":4.69,"t":"2026-01-12T05:00:00Z","v":2263327,"vw":4.60626},{"c":4.64,"h":4.77,"l":4.5637,"n":10052,"o":4.7,"t":"2026-01-13T05:00:00Z","v":1397521,"vw":4.643884},{"c":4.58,"h":4.645,"l":4.4,"n":12925,"o":4.63,"t":"2026-01-14T05:00:00Z","v":1809936,"vw":4.53313},{"c":4.37,"h":4.65,"l":4.36,"n":14982,"o":4.59,"t":"2026-01-15T05:00:00Z","v":2288357,"vw":4.452811},{"c":4.45,"h":4.51,"l":4.37,"n":13159,"o":4.37,"t":"2026-01-16T05:00:00Z","v":2063729,"vw":4.448081},{"c":4.1,"h":4.26,"l":4.03,"n":15932,"o":4.24,"t":"2026-01-20T05:00:00Z","v":2731364,"vw":4.1296},{"c":4.01,"h":4.22,"l":3.8,"n":19657,"o":4.15,"t":"2026-01-21T05:00:00Z","v":4213221,"vw":3.948363},{"c":4.13,"h":4.2488,"l":4.07,"n":13908,"o":4.09,"t":"2026-01-22T05:00:00Z","v":1816040,"vw":4.161945},{"c":4.07,"h":4.175,"l":4.02,"n":12211,"o":4.14,"t":"2026-01-23T05:00:00Z","v":1460012,"vw":4.10436},{"c":3.83,"h":4.0417,"l":3.802,"n":11284,"o":4.02,"t":"2026-01-26T05:00:00Z","v":2208187,"vw":3.885635},{"c":3.87,"h":3.915,"l":3.7225,"n":14259,"o":3.86,"t":"2026-01-27T05:00:00Z","v":1965827,"vw":3.809325},{"c":3.83,"h":3.91,"l":3.7,"n":15039,"o":3.88,"t":"2026-01-28T05:00:00Z","v":2194813,"vw":3.798292},{"c":3.52,"h":3.79,"l":3.455,"n":16246,"o":3.78,"t":"2026-01-29T05:00:00Z","v":3217983,"vw":3.552169},{"c":3.57,"h":3.7299,"l":3.51,"n":15244,"o":3.51,"t":"2026-01-30T05:00:00Z","v":2284052,"vw":3.591301},{"c":3.67,"h":4.07,"l":3.58,"n":22491,"o":3.61,"t":"2026-02-02T05:00:00Z","v":5106889,"vw":3.836894},{"c":3.73,"h":3.85,"l":3.505,"n":19430,"o":3.73,"t":"2026-02-03T05:00:00Z","v":3921125,"vw":3.635934},{"c":3.31,"h":3.65,"l":3.21,"n":20311,"o":3.65,"t":"2026-02-04T05:00:00Z","v":4586030,"vw":3.335774},{"c":2.99,"h":3.255,"l":2.97,"n":14339,"o":3.18,"t":"2026-02-05T05:00:00Z","v":2644304,"vw":3.086784},{"c":3.35,"h":3.37,"l":3.09,"n":16364,"o":3.1,"t":"2026-02-06T05:00:00Z","v":2722494,"vw":3.281052},{"c":3.39,"h":3.48,"l":3.23,"n":12716,"o":3.36,"t":"2026-02-09T05:00:00Z","v":1792321,"vw":3.387724},{"c":3.33,"h":3.45,"l":3.32,"n":12176,"o":3.41,"t":"2026-02-10T05:00:00Z","v":1332591,"vw":3.373917},{"c":3.26,"h":3.3703,"l":3.15,"n":9333,"o":3.34,"t":"2026-02-11T05:00:00Z","v":957913,"vw":3.235619},{"c":3.12,"h":3.26,"l":2.93,"n":12751,"o":3.23,"t":"2026-02-12T05:00:00Z","v":2419230,"vw":3.051177},{"c":3.19,"h":3.295,"l":3.06,"n":8207,"o":3.13,"t":"2026-02-13T05:00:00Z","v":1130180,"vw":3.204584},{"c":3.03,"h":3.1699,"l":2.9901,"n":10138,"o":3.13,"t":"2026-02-17T05:00:00Z","v":1561805,"vw":3.052202},{"c":3.08,"h":3.16,"l":2.95,"n":8684,"o":3.03,"t":"2026-02-18T05:00:00Z","v":1123928,"vw":3.078747},{"c":3,"h":3.04,"l":2.93,"n":11447,"o":3.02,"t":"2026-02-19T05:00:00Z","v":1665503,"vw":2.98276},{"c":2.83,"h":3.03,"l":2.82,"n":11267,"o":2.95,"t":"2026-02-20T05:00:00Z","v":1773905,"vw":2.903991},{"c":2.77,"h":2.84,"l":2.75,"n":9380,"o":2.79,"t":"2026-02-23T05:00:00Z","v":1329229,"vw":2.786519},{"c":2.82,"h":2.87,"l":2.731,"n":8640,"o":2.76,"t":"2026-02-24T05:00:00Z","v":1134262,"vw":2.810026},{"c":2.96,"h":3.0197,"l":2.87,"n":10650,"o":2.89,"t":"2026-02-25T05:00:00Z","v":1529651,"vw":2.946632},{"c":2.99,"h":3.02,"l":2.85,"n":9015,"o":2.99,"t":"2026-02-26T05:00:00Z","v":1211643,"vw":2.948259},{"c":2.82,"h":2.835,"l":2.761,"n":10540,"o":2.83,"t":"2026-02-27T05:00:00Z","v":1827743,"vw":2.808726},{"c":2.91,"h":2.94,"l":2.65,"n":8721,"o":2.69,"t":"2026-03-02T05:00:00Z","v":1376556,"vw":2.866808},{"c":2.84,"h":2.895,"l":2.72,"n":9303,"o":2.79,"t":"2026-03-03T05:00:00Z","v":1404982,"vw":2.806748},{"c":2.93,"h":3.0684,"l":2.89,"n":9816,"o":2.9,"t":"2026-03-04T05:00:00Z","v":1975163,"vw":2.988443},{"c":3.04,"h":3.0962,"l":2.89,"n":12740,"o":2.92,"t":"2026-03-05T05:00:00Z","v":2243890,"vw":2.992286},{"c":2.98,"h":3.14,"l":2.95,"n":11958,"o":3.01,"t":"2026-03-06T05:00:00Z","v":1829015,"vw":3.007163},{"c":3.1,"h":3.11,"l":2.865,"n":10663,"o":2.95,"t":"2026-03-09T04:00:00Z","v":1847807,"vw":2.987466},{"c":3.14,"h":3.2974,"l":3.06,"n":18483,"o":3.1,"t":"2026-03-10T04:00:00Z","v":3847887,"vw":3.201335},{"c":3.07,"h":3.3361,"l":2.98,"n":15674,"o":3.16,"t":"2026-03-11T04:00:00Z","v":2988648,"vw":3.100715},{"c":2.9,"h":3.06,"l":2.86,"n":10014,"o":2.99,"t":"2026-03-12T04:00:00Z","v":2047548,"vw":2.924689},{"c":2.86,"h":3.04,"l":2.785,"n":10184,"o":2.91,"t":"2026-03-13T04:00:00Z","v":1825408,"vw":2.885414},{"c":2.8,"h":3,"l":2.78,"n":8317,"o":2.9,"t":"2026-03-16T04:00:00Z","v":1551833,"vw":2.838624},{"c":2.86,"h":2.87,"l":2.79,"n":9024,"o":2.82,"t":"2026-03-17T04:00:00Z","v":1361605,"vw":2.836135},{"c":2.75,"h":2.88,"l":2.73,"n":8206,"o":2.84,"t":"2026-03-18T04:00:00Z","v":1550007,"vw":2.777945},{"c":2.73,"h":2.8,"l":2.65,"n":8228,"o":2.7,"t":"2026-03-19T04:00:00Z","v":1544394,"vw":2.714788},{"c":2.71,"h":2.74,"l":2.64,"n":8505,"o":2.7,"t":"2026-03-20T04:00:00Z","v":1560419,"vw":2.687382},{"c":2.79,"h":2.82,"l":2.71,"n":9682,"o":2.77,"t":"2026-03-23T04:00:00Z","v":1515400,"vw":2.770921},{"c":2.61,"h":2.785,"l":2.585,"n":7810,"o":2.76,"t":"2026-03-24T04:00:00Z","v":1496572,"vw":2.657114},{"c":2.69,"h":2.78,"l":2.63,"n":7760,"o":2.69,"t":"2026-03-25T04:00:00Z","v":1700205,"vw":2.692969},{"c":2.61,"h":2.8585,"l":2.595,"n":28144,"o":2.69,"t":"2026-03-26T04:00:00Z","v":6964011,"vw":2.697897},{"c":1.84,"h":2.48,"l":1.8,"n":29992,"o":2.44,"t":"2026-03-27T04:00:00Z","v":11675755,"vw":1.965087},{"c":1.7,"h":1.88,"l":1.63,"n":18957,"o":1.845,"t":"2026-03-30T04:00:00Z","v":6292625,"vw":1.710851},{"c":1.97,"h":2.02,"l":1.71,"n":13618,"o":1.72,"t":"2026-03-31T04:00:00Z","v":3703992,"vw":1.889475},{"c":1.79,"h":2.04,"l":1.77,"n":14777,"o":2.01,"t":"2026-04-01T04:00:00Z","v":4606666,"vw":1.859411},{"c":1.83,"h":1.83,"l":1.71,"n":7864,"o":1.71,"t":"2026-04-02T04:00:00Z","v":1629315,"vw":1.765882},{"c":1.95,"h":1.95,"l":1.835,"n":8580,"o":1.85,"t":"2026-04-06T04:00:00Z","v":2193212,"vw":1.909923},{"c":1.85,"h":1.94,"l":1.85,"n":8228,"o":1.9,"t":"2026-04-07T04:00:00Z","v":1970023,"vw":1.888037},{"c":1.96,"h":2.16,"l":1.93,"n":12375,"o":2.01,"t":"2026-04-08T04:00:00Z","v":2568615,"vw":2.021896},{"c":1.89,"h":1.96,"l":1.835,"n":10360,"o":1.95,"t":"2026-04-09T04:00:00Z","v":2109604,"vw":1.888952},{"c":1.88,"h":1.95,"l":1.86,"n":8833,"o":1.91,"t":"2026-04-10T04:00:00Z","v":1476290,"vw":1.892238},{"c":2.03,"h":2.04,"l":1.82,"n":8787,"o":1.85,"t":"2026-04-13T04:00:00Z","v":1731520,"vw":1.98194},{"c":2.28,"h":2.32,"l":2.0827,"n":12197,"o":2.09,"t":"2026-04-14T04:00:00Z","v":3154116,"vw":2.2478},{"c":2.09,"h":2.31,"l":2.075,"n":18183,"o":2.28,"t":"2026-04-15T04:00:00Z","v":5519602,"vw":2.1348},{"c":2.11,"h":2.18,"l":2.05,"n":12968,"o":2.15,"t":"2026-04-16T04:00:00Z","v":3324841,"vw":2.101459},{"c":2.15,"h":2.27,"l":2.115,"n":12519,"o":2.15,"t":"2026-04-17T04:00:00Z","v":3814390,"vw":2.205762},{"c":2.29,"h":2.3,"l":2.105,"n":11713,"o":2.11,"t":"2026-04-20T04:00:00Z","v":2499700,"vw":2.239237},{"c":2.36,"h":2.52,"l":2.32,"n":13045,"o":2.32,"t":"2026-04-21T04:00:00Z","v":3526408,"vw":2.410146},{"c":2.39,"h":2.53,"l":2.32,"n":10700,"o":2.44,"t":"2026-04-22T04:00:00Z","v":2736021,"vw":2.42119},{"c":2.18,"h":2.34,"l":2.1534,"n":9705,"o":2.33,"t":"2026-04-23T04:00:00Z","v":2118082,"vw":2.223369},{"c":2.23,"h":2.2499,"l":2.105,"n":9139,"o":2.24,"t":"2026-04-24T04:00:00Z","v":2212527,"vw":2.185379},{"c":2.18,"h":2.28,"l":2.1409,"n":9816,"o":2.23,"t":"2026-04-27T04:00:00Z","v":1525344,"vw":2.195053},{"c":2.17,"h":2.1801,"l":2.05,"n":8579,"o":2.15,"t":"2026-04-28T04:00:00Z","v":1927266,"vw":2.108805},{"c":2.04,"h":2.14,"l":2.03,"n":6016,"o":2.14,"t":"2026-04-29T04:00:00Z","v":1380608,"vw":2.05308},{"c":2.05,"h":2.1,"l":2.02,"n":9548,"o":2.07,"t":"2026-04-30T04:00:00Z","v":1606769,"vw":2.058091},{"c":2.17,"h":2.19,"l":2.064,"n":11193,"o":2.08,"t":"2026-05-01T04:00:00Z","v":2353277,"vw":2.141944},{"c":2.22,"h":2.38,"l":2.155,"n":11413,"o":2.17,"t":"2026-05-04T04:00:00Z","v":2643974,"vw":2.279479},{"c":2.18,"h":2.28,"l":2.13,"n":9489,"o":2.25,"t":"2026-05-05T04:00:00Z","v":2492784,"vw":2.171498},{"c":2.16,"h":2.2,"l":2.065,"n":14288,"o":2.2,"t":"2026-05-06T04:00:00Z","v":2258363,"vw":2.130526},{"c":2.08,"h":2.13,"l":2.03,"n":9921,"o":2.13,"t":"2026-05-07T04:00:00Z","v":2490410,"vw":2.068563},{"c":2.13,"h":2.145,"l":1.99,"n":11587,"o":2.1,"t":"2026-05-08T04:00:00Z","v":2605592,"vw":2.074818},{"c":2.23,"h":2.27,"l":2.09,"n":12255,"o":2.14,"t":"2026-05-11T04:00:00Z","v":3355523,"vw":2.204764},{"c":1.97,"h":2.07,"l":1.885,"n":16398,"o":1.99,"t":"2026-05-12T04:00:00Z","v":5354153,"vw":1.96295},{"c":2.015,"h":2.051,"l":1.92,"n":8971,"o":1.96,"t":"2026-05-13T04:00:00Z","v":2757758,"vw":1.998506},{"c":2.07,"h":2.155,"l":1.96,"n":11492,"o":2,"t":"2026-05-14T04:00:00Z","v":2952228,"vw":2.072818},{"c":2.07,"h":2.1,"l":1.97,"n":10411,"o":2.02,"t":"2026-05-15T04:00:00Z","v":2595667,"vw":2.042541},{"c":2,"h":2.0455,"l":1.93,"n":12740,"o":2.03,"t":"2026-05-18T04:00:00Z","v":3201258,"vw":1.981834},{"c":1.93,"h":2.0597,"l":1.93,"n":9291,"o":1.99,"t":"2026-05-19T04:00:00Z","v":1986364,"vw":1.97891},{"c":1.96,"h":1.98,"l":1.9118,"n":10041,"o":1.95,"t":"2026-05-20T04:00:00Z","v":1792726,"vw":1.951327},{"c":2.28,"h":2.315,"l":1.9425,"n":16384,"o":1.95,"t":"2026-05-21T04:00:00Z","v":4930254,"vw":2.18327},{"c":2.14,"h":2.325,"l":2.14,"n":13507,"o":2.25,"t":"2026-05-22T04:00:00Z","v":3453766,"vw":2.220422},{"c":2.09,"h":2.26,"l":2.07,"n":17612,"o":2.16,"t":"2026-05-26T04:00:00Z","v":3810704,"vw":2.151273},{"c":2,"h":2.1,"l":2,"n":7838,"o":2.07,"t":"2026-05-27T04:00:00Z","v":2279439,"vw":2.036164},{"c":2.1,"h":2.14,"l":1.99,"n":12980,"o":2.03,"t":"2026-05-28T04:00:00Z","v":3474315,"vw":2.091087},{"c":2.12,"h":2.15,"l":2.04,"n":11369,"o":2.095,"t":"2026-05-29T04:00:00Z","v":3019550,"vw":2.10693},{"c":2.08,"h":2.195,"l":2,"n":14478,"o":2.08,"t":"2026-06-01T04:00:00Z","v":4682248,"vw":2.116363},{"c":1.99,"h":2.08,"l":1.98,"n":10918,"o":2.07,"t":"2026-06-02T04:00:00Z","v":3467516,"vw":2.010414},{"c":1.82,"h":1.98,"l":1.82,"n":13172,"o":1.98,"t":"2026-06-03T04:00:00Z","v":2803316,"vw":1.873143},{"c":1.86,"h":1.9599,"l":1.825,"n":8035,"o":1.84,"t":"2026-06-04T04:00:00Z","v":2066043,"vw":1.895065},{"c":1.71,"h":1.87,"l":1.67,"n":8288,"o":1.87,"t":"2026-06-05T04:00:00Z","v":3047916,"vw":1.738403},{"c":1.7,"h":1.78,"l":1.69,"n":7020,"o":1.78,"t":"2026-06-08T04:00:00Z","v":1579893,"vw":1.729064},{"c":1.61,"h":1.7299,"l":1.58,"n":7935,"o":1.68,"t":"2026-06-09T04:00:00Z","v":2354036,"vw":1.640068},{"c":1.59,"h":1.7,"l":1.57,"n":8743,"o":1.59,"t":"2026-06-10T04:00:00Z","v":2150883,"vw":1.641718},{"c":1.57,"h":1.62,"l":1.555,"n":7261,"o":1.59,"t":"2026-06-11T04:00:00Z","v":2089314,"vw":1.588991},{"c":1.53,"h":1.62,"l":1.53,"n":8321,"o":1.57,"t":"2026-06-12T04:00:00Z","v":2284136,"vw":1.561509},{"c":1.53,"h":1.65,"l":1.53,"n":9767,"o":1.59,"t":"2026-06-15T04:00:00Z","v":2607928,"vw":1.601547},{"c":1.5,"h":1.58,"l":1.48,"n":8208,"o":1.54,"t":"2026-06-16T04:00:00Z","v":1991754,"vw":1.532681},{"c":1.45,"h":1.54,"l":1.44,"n":8365,"o":1.51,"t":"2026-06-17T04:00:00Z","v":1845081,"vw":1.498722},{"c":1.43,"h":1.49,"l":1.41,"n":9072,"o":1.465,"t":"2026-06-18T04:00:00Z","v":2373215,"vw":1.434825},{"c":1.39,"h":1.519,"l":1.39,"n":8617,"o":1.41,"t":"2026-06-22T04:00:00Z","v":1991597,"vw":1.424109},{"c":1.42,"h":1.47,"l":1.34,"n":7905,"o":1.34,"t":"2026-06-23T04:00:00Z","v":1481687,"vw":1.413984},{"c":1.34,"h":1.43,"l":1.33,"n":8118,"o":1.42,"t":"2026-06-24T04:00:00Z","v":2156612,"vw":1.361959},{"c":1.28,"h":1.355,"l":1.28,"n":10273,"o":1.33,"t":"2026-06-25T04:00:00Z","v":2368272,"vw":1.306258},{"c":1.36,"h":1.425,"l":1.27,"n":12446,"o":1.28,"t":"2026-06-26T04:00:00Z","v":14140320,"vw":1.364639},{"c":1.31,"h":1.38,"l":1.285,"n":9905,"o":1.38,"t":"2026-06-29T04:00:00Z","v":2173251,"vw":1.315756},{"c":1.37,"h":1.385,"l":1.31,"n":10607,"o":1.32,"t":"2026-06-30T04:00:00Z","v":3133369,"vw":1.350638},{"c":1.44,"h":1.54,"l":1.36,"n":10308,"o":1.36,"t":"2026-07-01T04:00:00Z","v":2957519,"vw":1.455789},{"c":1.31,"h":1.49,"l":1.29,"n":11206,"o":1.46,"t":"2026-07-02T04:00:00Z","v":3190872,"vw":1.362458},{"c":1.36,"h":1.39,"l":1.32,"n":5934,"o":1.32,"t":"2026-07-06T04:00:00Z","v":1253258,"vw":1.354921},{"c":1.255,"h":1.37,"l":1.22,"n":7061,"o":1.37,"t":"2026-07-07T04:00:00Z","v":2443376,"vw":1.267006},{"c":1.18,"h":1.26,"l":1.16,"n":5547,"o":1.26,"t":"2026-07-08T04:00:00Z","v":2120954,"vw":1.189008},{"c":1.2,"h":1.25,"l":1.16,"n":9731,"o":1.19,"t":"2026-07-09T04:00:00Z","v":2740794,"vw":1.208597},{"c":1.18,"h":1.215,"l":1.14,"n":6804,"o":1.2,"t":"2026-07-10T04:00:00Z","v":2525088,"vw":1.166583},{"c":1.1,"h":1.19,"l":1.08,"n":9816,"o":1.15,"t":"2026-07-13T04:00:00Z","v":2667239,"vw":1.124421},{"c":1.07,"h":1.13,"l":1.06,"n":7200,"o":1.12,"t":"2026-07-14T04:00:00Z","v":1629217,"vw":1.090429},{"c":1.04,"h":1.11,"l":1.03,"n":9186,"o":1.07,"t":"2026-07-15T04:00:00Z","v":1987094,"vw":1.064235},{"c":1.03,"h":1.07,"l":0.9901,"n":11398,"o":1.03,"t":"2026-07-16T04:00:00Z","v":3345750,"vw":1.027099},{"c":1.02,"h":1.0392,"l":0.9868,"n":7243,"o":1.02,"t":"2026-07-17T04:00:00Z","v":1601039,"vw":1.012605},{"c":1.05,"h":1.08,"l":1,"n":6615,"o":1.02,"t":"2026-07-20T04:00:00Z","v":1710818,"vw":1.041156},{"c":1.12,"h":1.13,"l":1.05,"n":7720,"o":1.05,"t":"2026-07-21T04:00:00Z","v":1799100,"vw":1.099416},{"c":1.13,"h":1.185,"l":1.09,"n":8249,"o":1.12,"t":"2026-07-22T04:00:00Z","v":2958960,"vw":1.127237},{"c":1.06,"h":1.135,"l":1.03,"n":8890,"o":1.1,"t":"2026-07-23T04:00:00Z","v":2780586,"vw":1.068692},{"c":1.04,"h":1.1087,"l":1.0136,"n":6896,"o":1.07,"t":"2026-07-24T04:00:00Z","v":2010168,"vw":1.056331},{"c":1.08,"h":1.1,"l":1.03,"n":4971,"o":1.06,"t":"2026-07-27T04:00:00Z","v":1429395,"vw":1.068895},{"c":1.04,"h":1.09,"l":1.02,"n":6025,"o":1.07,"t":"2026-07-28T04:00:00Z","v":1260357,"vw":1.050924},{"c":0.9989,"h":1.05,"l":0.98,"n":11819,"o":1.04,"t":"2026-07-29T04:00:00Z","v":3371450,"vw":0.999737},{"c":1.05,"h":1.07,"l":0.9965,"n":10756,"o":0.9968,"t":"2026-07-30T04:00:00Z","v":2253839,"vw":1.034167},{"c":1.09,"h":1.09,"l":1.02,"n":15268,"o":1.07,"t":"2026-07-31T04:00:00Z","v":2095522,"vw":1.058092},{"c":1.11,"h":1.15,"l":1.09,"n":16039,"o":1.11,"t":"2026-08-03T04:00:00Z","v":2562728,"vw":1.115614},{"c":1.21,"h":1.23,"l":1.12,"n":11746,"o":1.14,"t":"2026-08-04T04:00:00Z","v":2564523,"vw":1.195846},{"c":1.2,"h":1.23,"l":1.16,"n":5641,"o":1.23,"t":"2026-08-05T04:00:00Z","v":1210672,"vw":1.190761},{"c":1.25,"h":1.27,"l":1.15,"n":7806,"o":1.17,"t":"2026-08-06T04:00:00Z","v":2101544,"vw":1.237321},{"c":1.31,"h":1.34,"l":1.27,"n":8826,"o":1.278,"t":"2026-08-07T04:00:00Z","v":2337225,"vw":1.30038},{"c":1.44,"h":1.5,"l":1.335,"n":20496,"o":1.35,"t":"2026-08-10T04:00:00Z","v":4159928,"vw":1.424739},{"c":1.49,"h":1.5,"l":1.41,"n":12034,"o":1.47,"t":"2026-08-11T04:00:00Z","v":2510753,"vw":1.468311},{"c":1.52,"h":1.55,"l":1.44,"n":21809,"o":1.5,"t":"2026-08-12T04:00:00Z","v":2884969,"vw":1.501936},{"c":1.49,"h":1.575,"l":1.45,"n":17380,"o":1.55,"t":"2026-08-13T04:00:00Z","v":5926294,"vw":1.506289},{"c":1.15,"h":1.2888,"l":1.1,"n":23390,"o":1.14,"t":"2026-08-14T04:00:00Z","v":9193584,"vw":1.185391},{"c":1.085,"h":1.15,"l":1.055,"n":7772,"o":1.15,"t":"2026-08-17T04:00:00Z","v":2954428,"vw":1.081577},{"c":0.9953,"h":1.075,"l":0.952,"n":19667,"o":1.05,"t":"2026-08-18T04:00:00Z","v":15002345,"vw":0.988274},{"c":0.966,"h":1.01,"l":0.962,"n":10498,"o":1,"t":"2026-08-19T04:00:00Z","v":10770333,"vw":0.976589},{"c":0.8448,"h":0.9635,"l":0.822,"n":12909,"o":0.9627,"t":"2026-08-20T04:00:00Z","v":9452381,"vw":0.869703},{"c":0.8594,"h":0.885,"l":0.803,"n":11553,"o":0.8601,"t":"2026-08-21T04:00:00Z","v":6685183,"vw":0.841186},{"c":0.8562,"h":0.9379,"l":0.8302,"n":11173,"o":0.8574,"t":"2026-08-24T04:00:00Z","v":3999231,"vw":0.880834},{"c":0.87,"h":0.9256,"l":0.8528,"n":8055,"o":0.923,"t":"2026-08-25T04:00:00Z","v":2819431,"vw":0.876575},{"c":0.8013,"h":0.88,"l":0.7883,"n":11429,"o":0.8745,"t":"2026-08-26T04:00:00Z","v":5060679,"vw":0.808257},{"c":0.82,"h":0.85,"l":0.7957,"n":7989,"o":0.82,"t":"2026-08-27T04:00:00Z","v":2614986,"vw":0.819424},{"c":0.7983,"h":0.8197,"l":0.7836,"n":5455,"o":0.8165,"t":"2026-08-28T04:00:00Z","v":1423634,"vw":0.796732},{"c":0.7937,"h":0.82,"l":0.755451,"n":7560,"o":0.7983,"t":"2026-08-31T04:00:00Z","v":2688216,"vw":0.789704},{"c":0.785,"h":0.8158,"l":0.76,"n":7156,"o":0.784,"t":"2026-09-01T04:00:00Z","v":1716576,"vw":0.786289},{"c":0.8041,"h":0.82,"l":0.77,"n":9480,"o":0.79,"t":"2026-09-02T04:00:00Z","v":2930997,"vw":0.795726},{"c":0.824,"h":0.8445,"l":0.8041,"n":6926,"o":0.8041,"t":"2026-09-03T04:00:00Z","v":2477057,"vw":0.823524},{"c":0.9065,"h":0.9099,"l":0.8,"n":8984,"o":0.8175,"t":"2026-09-04T04:00:00Z","v":3118641,"vw":0.875253},{"c":0.9155,"h":0.9688,"l":0.882,"n":8017,"o":0.9,"t":"2026-09-08T04:00:00Z","v":2097590,"vw":0.932784},{"c":0.8578,"h":0.915,"l":0.8471,"n":5429,"o":0.915,"t":"2026-09-09T04:00:00Z","v":1495028,"vw":0.865075},{"c":0.8802,"h":0.89,"l":0.835,"n":4093,"o":0.85,"t":"2026-09-10T04:00:00Z","v":1038982,"vw":0.869645},{"c":1.04,"h":1.075,"l":0.8685,"n":11996,"o":0.8685,"t":"2026-09-11T04:00:00Z","v":5256954,"vw":0.994642},{"c":1.15,"h":1.18,"l":0.9801,"n":20451,"o":1.035,"t":"2026-09-14T04:00:00Z","v":7422832,"vw":1.10105},{"c":1.11,"h":1.2,"l":1.065,"n":12617,"o":1.125,"t":"2026-09-15T04:00:00Z","v":2731823,"vw":1.100726},{"c":1.09,"h":1.1181,"l":1.04,"n":8010,"o":1.11,"t":"2026-09-16T04:00:00Z","v":2213702,"vw":1.07693},{"c":1.08,"h":1.1397,"l":1.07,"n":7814,"o":1.09,"t":"2026-09-17T04:00:00Z","v":2216225,"vw":1.099573},{"c":1.1,"h":1.11,"l":1.05,"n":5068,"o":1.08,"t":"2026-09-18T04:00:00Z","v":2695158,"vw":1.090359},{"c":1.17,"h":1.25,"l":1.11,"n":9096,"o":1.11,"t":"2026-09-21T04:00:00Z","v":3562661,"vw":1.198102},{"c":1.28,"h":1.29,"l":1.17,"n":7938,"o":1.21,"t":"2026-09-22T04:00:00Z","v":2390520,"vw":1.238219},{"c":1.29,"h":1.35,"l":1.24,"n":7353,"o":1.3,"t":"2026-09-23T04:00:00Z","v":2879738,"vw":1.30498},{"c":1.33,"h":1.34,"l":1.25,"n":7396,"o":1.29,"t":"2026-09-24T04:00:00Z","v":2168983,"vw":1.294052},{"c":1.31,"h":1.4,"l":1.29,"n":6960,"o":1.34,"t":"2026-09-25T04:00:00Z","v":2571049,"vw":1.342483},{"c":1.28,"h":1.31,"l":1.2501,"n":5613,"o":1.29,"t":"2026-09-28T04:00:00Z","v":1866656,"vw":1.284005},{"c":1.32,"h":1.33,"l":1.265,"n":6296,"o":1.28,"t":"2026-09-29T04:00:00Z","v":1517302,"vw":1.297462},{"c":1.19,"h":1.365,"l":1.105,"n":7808,"o":1.33,"t":"2026-09-30T04:00:00Z","v":4095646,"vw":1.203113},{"c":0.7494,"h":0.8097,"l":0.7217,"n":40520,"o":0.8,"t":"2026-10-01T04:00:00Z","v":24891568,"vw":0.755428},{"c":0.7491,"h":0.8106,"l":0.7239,"n":18033,"o":0.8106,"t":"2026-10-02T04:00:00Z","v":12832470,"vw":0.746405},{"c":0.7259,"h":0.98,"l":0.725,"n":40687,"o":0.7511,"t":"2026-10-05T04:00:00Z","v":20067136,"vw":0.8133},{"c":0.7464,"h":0.7727,"l":0.73,"n":9903,"o":0.77,"t":"2026-10-06T04:00:00Z","v":4408158,"vw":0.748664},{"c":0.6913,"h":0.769,"l":0.6821,"n":15959,"o":0.7464,"t":"2026-10-07T04:00:00Z","v":9692192,"vw":0.730457},{"c":0.5851,"h":0.702,"l":0.5815,"n":18419,"o":0.7,"t":"2026-10-08T04:00:00Z","v":15594621,"vw":0.624175},{"c":0.553,"h":0.6275,"l":0.54,"n":27582,"o":0.61,"t":"2026-10-09T04:00:00Z","v":21626760,"vw":0.572162},{"c":0.6059,"h":0.6295,"l":0.5312,"n":17045,"o":0.56,"t":"2026-10-12T04:00:00Z","v":7857298,"vw":0.584616},{"c":0.5899,"h":0.618,"l":0.58,"n":7744,"o":0.5912,"t":"2026-10-13T04:00:00Z","v":2897969,"vw":0.595656},{"c":0.5298,"h":0.57,"l":0.5226,"n":12133,"o":0.5576,"t":"2026-10-14T04:00:00Z","v":4445030,"vw":0.547501},{"c":0.5548,"h":0.575,"l":0.514,"n":10496,"o":0.52,"t":"2026-10-15T04:00:00Z","v":4252787,"vw":0.551548},{"c":0.5398,"h":0.588,"l":0.5257,"n":7080,"o":0.5517,"t":"2026-10-16T04:00:00Z","v":2247185,"vw":0.544051},{"c":0.5775,"h":0.5865,"l":0.5401,"n":5426,"o":0.5498,"t":"2026-10-19T04:00:00Z","v":1626936,"vw":0.554341},{"c":0.5905,"h":0.6133,"l":0.5752,"n":4961,"o":0.5753,"t":"2026-10-20T04:00:00Z","v":1251047,"vw":0.595177},{"c":0.5681,"h":0.61,"l":0.5531,"n":5046,"o":0.6071,"t":"2026-10-21T04:00:00Z","v":1737246,"vw":0.570237},{"c":0.5698,"h":0.5772,"l":0.5506,"n":4400,"o":0.555,"t":"2026-10-22T04:00:00Z","v":1428755,"vw":0.562242},{"c":0.57,"h":0.5973,"l":0.551,"n":3678,"o":0.5685,"t":"2026-10-23T04:00:00Z","v":956284,"vw":0.575191}],"volatilityBars":[{"c":1.2876,"h":1.29,"l":1.2622,"n":35,"o":1.28,"t":"2026-09-24T08:00:00Z","v":3171,"vw":1.272644},{"c":1.2631,"h":1.2631,"l":1.2631,"n":1,"o":1.2631,"t":"2026-09-24T08:15:00Z","v":100,"vw":1.2631},{"c":1.28,"h":1.28,"l":1.2703,"n":5,"o":1.2703,"t":"2026-09-24T08:30:00Z","v":640,"vw":1.273327},{"c":1.26,"h":1.27,"l":1.26,"n":17,"o":1.27,"t":"2026-09-24T08:45:00Z","v":5948,"vw":1.260815},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-24T09:15:00Z","v":150,"vw":1.26},{"c":1.26,"h":1.2615,"l":1.26,"n":2,"o":1.2615,"t":"2026-09-24T10:00:00Z","v":200,"vw":1.26075},{"c":1.27,"h":1.27,"l":1.25,"n":42,"o":1.26,"t":"2026-09-24T10:15:00Z","v":19978,"vw":1.260467},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-09-24T10:30:00Z","v":500,"vw":1.27},{"c":1.27,"h":1.27,"l":1.2506,"n":17,"o":1.26,"t":"2026-09-24T11:00:00Z","v":2321,"vw":1.258365},{"c":1.27,"h":1.29,"l":1.27,"n":3,"o":1.29,"t":"2026-09-24T11:30:00Z","v":4659,"vw":1.287959},{"c":1.2637,"h":1.2637,"l":1.26,"n":3,"o":1.26,"t":"2026-09-24T11:45:00Z","v":297,"vw":1.261766},{"c":1.26,"h":1.27,"l":1.26,"n":10,"o":1.27,"t":"2026-09-24T12:00:00Z","v":5389,"vw":1.266429},{"c":1.26,"h":1.2603,"l":1.26,"n":3,"o":1.26,"t":"2026-09-24T12:15:00Z","v":14320,"vw":1.260084},{"c":1.2604,"h":1.2618,"l":1.2604,"n":5,"o":1.2618,"t":"2026-09-24T12:30:00Z","v":4549,"vw":1.261338},{"c":1.28,"h":1.28,"l":1.2624,"n":11,"o":1.28,"t":"2026-09-24T12:45:00Z","v":2651,"vw":1.278963},{"c":1.28,"h":1.28,"l":1.28,"n":4,"o":1.28,"t":"2026-09-24T13:15:00Z","v":141,"vw":1.28},{"c":1.27,"h":1.305,"l":1.27,"n":849,"o":1.29,"t":"2026-09-24T13:30:00Z","v":316619,"vw":1.28806},{"c":1.28,"h":1.295,"l":1.26,"n":333,"o":1.27,"t":"2026-09-24T13:45:00Z","v":110808,"vw":1.274426},{"c":1.295,"h":1.3,"l":1.27,"n":341,"o":1.28,"t":"2026-09-24T14:00:00Z","v":121678,"vw":1.287274},{"c":1.285,"h":1.29,"l":1.275,"n":318,"o":1.29,"t":"2026-09-24T14:15:00Z","v":62948,"vw":1.283321},{"c":1.27,"h":1.29,"l":1.27,"n":378,"o":1.29,"t":"2026-09-24T14:30:00Z","v":127706,"vw":1.27596},{"c":1.265,"h":1.275,"l":1.26,"n":387,"o":1.27,"t":"2026-09-24T14:45:00Z","v":77932,"vw":1.269398},{"c":1.255,"h":1.27,"l":1.25,"n":331,"o":1.265,"t":"2026-09-24T15:00:00Z","v":92094,"vw":1.259759},{"c":1.275,"h":1.285,"l":1.26,"n":332,"o":1.26,"t":"2026-09-24T15:15:00Z","v":130479,"vw":1.272184},{"c":1.275,"h":1.28,"l":1.265,"n":217,"o":1.2735,"t":"2026-09-24T15:30:00Z","v":50685,"vw":1.27122},{"c":1.295,"h":1.3,"l":1.275,"n":286,"o":1.28,"t":"2026-09-24T15:45:00Z","v":80620,"vw":1.284922},{"c":1.295,"h":1.3,"l":1.29,"n":156,"o":1.295,"t":"2026-09-24T16:00:00Z","v":25932,"vw":1.298049},{"c":1.305,"h":1.32,"l":1.3,"n":269,"o":1.3,"t":"2026-09-24T16:15:00Z","v":59446,"vw":1.309791},{"c":1.29,"h":1.3095,"l":1.285,"n":199,"o":1.305,"t":"2026-09-24T16:30:00Z","v":42273,"vw":1.29729},{"c":1.298,"h":1.3,"l":1.28,"n":113,"o":1.287,"t":"2026-09-24T16:45:00Z","v":38278,"vw":1.290958},{"c":1.295,"h":1.3,"l":1.285,"n":205,"o":1.2904,"t":"2026-09-24T17:00:00Z","v":65884,"vw":1.289867},{"c":1.295,"h":1.3,"l":1.29,"n":86,"o":1.295,"t":"2026-09-24T17:15:00Z","v":20804,"vw":1.297006},{"c":1.295,"h":1.3,"l":1.29,"n":103,"o":1.29,"t":"2026-09-24T17:30:00Z","v":51459,"vw":1.29698},{"c":1.325,"h":1.325,"l":1.295,"n":176,"o":1.295,"t":"2026-09-24T17:45:00Z","v":39638,"vw":1.304521},{"c":1.315,"h":1.325,"l":1.31,"n":203,"o":1.325,"t":"2026-09-24T18:00:00Z","v":81581,"vw":1.315046},{"c":1.315,"h":1.325,"l":1.31,"n":179,"o":1.315,"t":"2026-09-24T18:15:00Z","v":36004,"vw":1.317602},{"c":1.31,"h":1.33,"l":1.31,"n":279,"o":1.315,"t":"2026-09-24T18:30:00Z","v":58158,"vw":1.315769},{"c":1.315,"h":1.32,"l":1.31,"n":113,"o":1.314,"t":"2026-09-24T18:45:00Z","v":23054,"vw":1.316046},{"c":1.325,"h":1.325,"l":1.31,"n":226,"o":1.3199,"t":"2026-09-24T19:00:00Z","v":57896,"vw":1.317148},{"c":1.3317,"h":1.34,"l":1.325,"n":208,"o":1.325,"t":"2026-09-24T19:15:00Z","v":56080,"vw":1.332324},{"c":1.335,"h":1.34,"l":1.33,"n":185,"o":1.335,"t":"2026-09-24T19:30:00Z","v":46473,"vw":1.335374},{"c":1.33,"h":1.34,"l":1.32,"n":542,"o":1.335,"t":"2026-09-24T19:45:00Z","v":111879,"vw":1.327458},{"c":1.336,"h":1.336,"l":1.32,"n":9,"o":1.33,"t":"2026-09-24T20:00:00Z","v":80269,"vw":1.329888},{"c":1.3203,"h":1.3203,"l":1.32,"n":3,"o":1.32,"t":"2026-09-24T20:15:00Z","v":1503,"vw":1.3202},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-09-24T20:30:00Z","v":800,"vw":1.32},{"c":1.3297,"h":1.34,"l":1.3293,"n":4,"o":1.34,"t":"2026-09-24T20:45:00Z","v":1017,"vw":1.331591},{"c":1.3,"h":1.315,"l":1.3,"n":7,"o":1.315,"t":"2026-09-24T21:00:00Z","v":2267,"vw":1.309525},{"c":1.3201,"h":1.3201,"l":1.3201,"n":1,"o":1.3201,"t":"2026-09-24T21:15:00Z","v":11375,"vw":1.3201},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-09-24T22:00:00Z","v":1150,"vw":1.32},{"c":1.3202,"h":1.3202,"l":1.3202,"n":1,"o":1.3202,"t":"2026-09-24T22:15:00Z","v":150,"vw":1.3202},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-09-24T22:45:00Z","v":1000,"vw":1.33},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-24T23:00:00Z","v":7000,"vw":1.32},{"c":1.33,"h":1.33,"l":1.32,"n":3,"o":1.32,"t":"2026-09-24T23:15:00Z","v":2179,"vw":1.321844},{"c":1.3231,"h":1.3231,"l":1.3205,"n":2,"o":1.3205,"t":"2026-09-24T23:45:00Z","v":1109,"vw":1.320758},{"c":1.34,"h":1.34,"l":1.34,"n":16,"o":1.34,"t":"2026-09-25T08:00:00Z","v":1972,"vw":1.34},{"c":1.3497,"h":1.3497,"l":1.3497,"n":1,"o":1.3497,"t":"2026-09-25T08:30:00Z","v":2000,"vw":1.3497},{"c":1.3403,"h":1.3403,"l":1.34,"n":2,"o":1.34,"t":"2026-09-25T09:45:00Z","v":1224,"vw":1.34003},{"c":1.34,"h":1.34,"l":1.34,"n":7,"o":1.34,"t":"2026-09-25T11:00:00Z","v":581,"vw":1.34},{"c":1.3499,"h":1.3499,"l":1.3499,"n":1,"o":1.3499,"t":"2026-09-25T11:15:00Z","v":300,"vw":1.3499},{"c":1.34,"h":1.3488,"l":1.33,"n":5,"o":1.3487,"t":"2026-09-25T11:30:00Z","v":2402,"vw":1.347242},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-25T12:00:00Z","v":100,"vw":1.34},{"c":1.35,"h":1.35,"l":1.3498,"n":3,"o":1.3498,"t":"2026-09-25T12:30:00Z","v":1776,"vw":1.349982},{"c":1.34,"h":1.35,"l":1.34,"n":9,"o":1.35,"t":"2026-09-25T13:00:00Z","v":2634,"vw":1.345086},{"c":1.34,"h":1.35,"l":1.3331,"n":10,"o":1.3331,"t":"2026-09-25T13:15:00Z","v":6737,"vw":1.337772},{"c":1.335,"h":1.35,"l":1.33,"n":466,"o":1.34,"t":"2026-09-25T13:30:00Z","v":215673,"vw":1.340257},{"c":1.33,"h":1.355,"l":1.33,"n":223,"o":1.335,"t":"2026-09-25T13:45:00Z","v":80513,"vw":1.341217},{"c":1.34,"h":1.355,"l":1.33,"n":310,"o":1.335,"t":"2026-09-25T14:00:00Z","v":127977,"vw":1.341741},{"c":1.36,"h":1.36,"l":1.33,"n":313,"o":1.34,"t":"2026-09-25T14:15:00Z","v":91937,"vw":1.343253},{"c":1.355,"h":1.36,"l":1.345,"n":332,"o":1.355,"t":"2026-09-25T14:30:00Z","v":60789,"vw":1.354768},{"c":1.355,"h":1.3596,"l":1.35,"n":268,"o":1.3596,"t":"2026-09-25T14:45:00Z","v":38149,"vw":1.354167},{"c":1.385,"h":1.39,"l":1.355,"n":350,"o":1.355,"t":"2026-09-25T15:00:00Z","v":177952,"vw":1.374643},{"c":1.3915,"h":1.4,"l":1.38,"n":209,"o":1.385,"t":"2026-09-25T15:15:00Z","v":87498,"vw":1.39177},{"c":1.37,"h":1.4,"l":1.36,"n":364,"o":1.395,"t":"2026-09-25T15:30:00Z","v":182352,"vw":1.38524},{"c":1.365,"h":1.37,"l":1.34,"n":272,"o":1.368,"t":"2026-09-25T15:45:00Z","v":148660,"vw":1.358461},{"c":1.36,"h":1.385,"l":1.36,"n":243,"o":1.365,"t":"2026-09-25T16:00:00Z","v":126067,"vw":1.377294},{"c":1.345,"h":1.365,"l":1.345,"n":216,"o":1.365,"t":"2026-09-25T16:15:00Z","v":71500,"vw":1.355315},{"c":1.335,"h":1.35,"l":1.33,"n":219,"o":1.345,"t":"2026-09-25T16:30:00Z","v":99202,"vw":1.339973},{"c":1.3302,"h":1.3399,"l":1.32,"n":251,"o":1.335,"t":"2026-09-25T16:45:00Z","v":88180,"vw":1.32981},{"c":1.335,"h":1.34,"l":1.32,"n":153,"o":1.335,"t":"2026-09-25T17:00:00Z","v":51779,"vw":1.3314},{"c":1.342,"h":1.35,"l":1.335,"n":86,"o":1.335,"t":"2026-09-25T17:15:00Z","v":43108,"vw":1.342969},{"c":1.34,"h":1.345,"l":1.33,"n":116,"o":1.345,"t":"2026-09-25T17:30:00Z","v":20524,"vw":1.338751},{"c":1.325,"h":1.34,"l":1.32,"n":202,"o":1.335,"t":"2026-09-25T17:45:00Z","v":108881,"vw":1.328323},{"c":1.315,"h":1.3202,"l":1.31,"n":114,"o":1.32,"t":"2026-09-25T18:00:00Z","v":31584,"vw":1.316739},{"c":1.315,"h":1.32,"l":1.31,"n":97,"o":1.315,"t":"2026-09-25T18:15:00Z","v":33723,"vw":1.313602},{"c":1.305,"h":1.32,"l":1.305,"n":119,"o":1.32,"t":"2026-09-25T18:30:00Z","v":84968,"vw":1.311079},{"c":1.315,"h":1.32,"l":1.3024,"n":71,"o":1.305,"t":"2026-09-25T18:45:00Z","v":29101,"vw":1.310025},{"c":1.315,"h":1.32,"l":1.3101,"n":90,"o":1.315,"t":"2026-09-25T19:00:00Z","v":32660,"vw":1.315321},{"c":1.3187,"h":1.32,"l":1.31,"n":130,"o":1.315,"t":"2026-09-25T19:15:00Z","v":24321,"vw":1.316707},{"c":1.315,"h":1.32,"l":1.31,"n":319,"o":1.315,"t":"2026-09-25T19:30:00Z","v":30317,"vw":1.315435},{"c":1.31,"h":1.32,"l":1.29,"n":1123,"o":1.3197,"t":"2026-09-25T19:45:00Z","v":309121,"vw":1.303144},{"c":1.31,"h":1.31,"l":1.31,"n":10,"o":1.31,"t":"2026-09-25T20:00:00Z","v":92442,"vw":1.31},{"c":1.29,"h":1.3003,"l":1.29,"n":15,"o":1.3003,"t":"2026-09-25T20:15:00Z","v":18061,"vw":1.292763},{"c":1.3,"h":1.3,"l":1.29,"n":2,"o":1.29,"t":"2026-09-25T20:30:00Z","v":1600,"vw":1.290625},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-09-25T20:45:00Z","v":5552,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-09-25T21:00:00Z","v":13611,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-09-25T21:30:00Z","v":124,"vw":1.3},{"c":1.3015,"h":1.3015,"l":1.3015,"n":1,"o":1.3015,"t":"2026-09-25T21:45:00Z","v":4000,"vw":1.3015},{"c":1.3,"h":1.3098,"l":1.3,"n":2,"o":1.3098,"t":"2026-09-25T22:00:00Z","v":6100,"vw":1.300161},{"c":1.3,"h":1.31,"l":1.3,"n":6,"o":1.31,"t":"2026-09-25T22:15:00Z","v":2150,"vw":1.309512},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-09-25T22:30:00Z","v":200,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-25T23:15:00Z","v":650,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-25T23:45:00Z","v":3000,"vw":1.31},{"c":1.31,"h":1.31,"l":1.3,"n":21,"o":1.305,"t":"2026-09-28T08:00:00Z","v":1601,"vw":1.308142},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-28T08:15:00Z","v":1330,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":6,"o":1.31,"t":"2026-09-28T10:00:00Z","v":500,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":87,"o":1.33,"t":"2026-09-28T10:15:00Z","v":3349,"vw":1.33},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-09-28T11:00:00Z","v":351,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-09-28T11:45:00Z","v":850,"vw":1.34},{"c":1.3197,"h":1.3197,"l":1.3197,"n":2,"o":1.3197,"t":"2026-09-28T12:15:00Z","v":554,"vw":1.3197},{"c":1.3185,"h":1.32,"l":1.3185,"n":2,"o":1.32,"t":"2026-09-28T12:45:00Z","v":2600,"vw":1.318558},{"c":1.31,"h":1.31,"l":1.3,"n":27,"o":1.31,"t":"2026-09-28T13:15:00Z","v":18912,"vw":1.309277},{"c":1.295,"h":1.3,"l":1.2501,"n":722,"o":1.29,"t":"2026-09-28T13:30:00Z","v":304157,"vw":1.274895},{"c":1.295,"h":1.3,"l":1.2812,"n":201,"o":1.29,"t":"2026-09-28T13:45:00Z","v":49334,"vw":1.29249},{"c":1.28,"h":1.295,"l":1.28,"n":184,"o":1.2904,"t":"2026-09-28T14:00:00Z","v":133433,"vw":1.282779},{"c":1.295,"h":1.3,"l":1.28,"n":345,"o":1.285,"t":"2026-09-28T14:15:00Z","v":150533,"vw":1.29036},{"c":1.28,"h":1.295,"l":1.28,"n":226,"o":1.295,"t":"2026-09-28T14:30:00Z","v":52435,"vw":1.285469},{"c":1.2983,"h":1.2983,"l":1.27,"n":299,"o":1.28,"t":"2026-09-28T14:45:00Z","v":88104,"vw":1.275256},{"c":1.3,"h":1.31,"l":1.29,"n":129,"o":1.2924,"t":"2026-09-28T15:00:00Z","v":31173,"vw":1.299361},{"c":1.3,"h":1.31,"l":1.3,"n":57,"o":1.305,"t":"2026-09-28T15:15:00Z","v":21385,"vw":1.303035},{"c":1.3,"h":1.31,"l":1.3,"n":52,"o":1.3096,"t":"2026-09-28T15:30:00Z","v":8523,"vw":1.303854},{"c":1.301,"h":1.31,"l":1.3,"n":73,"o":1.3,"t":"2026-09-28T15:45:00Z","v":22481,"vw":1.302873},{"c":1.3,"h":1.305,"l":1.29,"n":207,"o":1.3,"t":"2026-09-28T16:00:00Z","v":36011,"vw":1.299698},{"c":1.29,"h":1.31,"l":1.29,"n":377,"o":1.3,"t":"2026-09-28T16:15:00Z","v":102762,"vw":1.29645},{"c":1.295,"h":1.2971,"l":1.28,"n":161,"o":1.2971,"t":"2026-09-28T16:30:00Z","v":37140,"vw":1.29233},{"c":1.29,"h":1.3,"l":1.28,"n":193,"o":1.295,"t":"2026-09-28T16:45:00Z","v":60782,"vw":1.29016},{"c":1.295,"h":1.3,"l":1.28,"n":89,"o":1.28,"t":"2026-09-28T17:00:00Z","v":22463,"vw":1.287377},{"c":1.29,"h":1.3,"l":1.28,"n":62,"o":1.3,"t":"2026-09-28T17:15:00Z","v":12084,"vw":1.289039},{"c":1.265,"h":1.29,"l":1.26,"n":265,"o":1.28,"t":"2026-09-28T17:30:00Z","v":107440,"vw":1.270163},{"c":1.275,"h":1.2799,"l":1.265,"n":67,"o":1.265,"t":"2026-09-28T17:45:00Z","v":25982,"vw":1.269457},{"c":1.275,"h":1.28,"l":1.27,"n":92,"o":1.275,"t":"2026-09-28T18:00:00Z","v":39125,"vw":1.27492},{"c":1.282,"h":1.29,"l":1.275,"n":82,"o":1.275,"t":"2026-09-28T18:15:00Z","v":36460,"vw":1.283554},{"c":1.2995,"h":1.3,"l":1.28,"n":176,"o":1.28,"t":"2026-09-28T18:30:00Z","v":77232,"vw":1.293115},{"c":1.295,"h":1.31,"l":1.29,"n":159,"o":1.295,"t":"2026-09-28T18:45:00Z","v":50811,"vw":1.303179},{"c":1.285,"h":1.3,"l":1.28,"n":100,"o":1.295,"t":"2026-09-28T19:00:00Z","v":32499,"vw":1.289811},{"c":1.27,"h":1.29,"l":1.27,"n":159,"o":1.28,"t":"2026-09-28T19:15:00Z","v":48963,"vw":1.281635},{"c":1.27,"h":1.28,"l":1.265,"n":140,"o":1.27,"t":"2026-09-28T19:30:00Z","v":36895,"vw":1.272338},{"c":1.28,"h":1.29,"l":1.27,"n":583,"o":1.28,"t":"2026-09-28T19:45:00Z","v":104051,"vw":1.27935},{"c":1.29,"h":1.291,"l":1.28,"n":26,"o":1.28,"t":"2026-09-28T20:00:00Z","v":126039,"vw":1.280802},{"c":1.2899,"h":1.2899,"l":1.2899,"n":1,"o":1.2899,"t":"2026-09-28T20:30:00Z","v":1000,"vw":1.2899},{"c":1.2899,"h":1.29,"l":1.2892,"n":5,"o":1.2899,"t":"2026-09-28T20:45:00Z","v":3775,"vw":1.289735},{"c":1.2899,"h":1.29,"l":1.2703,"n":3,"o":1.2703,"t":"2026-09-28T21:00:00Z","v":1600,"vw":1.285062},{"c":1.27,"h":1.28,"l":1.27,"n":3,"o":1.27,"t":"2026-09-28T22:00:00Z","v":895,"vw":1.272514},{"c":1.2896,"h":1.2896,"l":1.27,"n":6,"o":1.27,"t":"2026-09-28T23:00:00Z","v":5459,"vw":1.271808},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-09-28T23:45:00Z","v":115,"vw":1.29},{"c":1.2885,"h":1.2887,"l":1.2885,"n":2,"o":1.2887,"t":"2026-09-29T08:15:00Z","v":300,"vw":1.288633},{"c":1.2502,"h":1.2502,"l":1.2502,"n":1,"o":1.2502,"t":"2026-09-29T09:15:00Z","v":1170,"vw":1.2502},{"c":1.29,"h":1.29,"l":1.2842,"n":4,"o":1.2842,"t":"2026-09-29T09:45:00Z","v":360,"vw":1.286133},{"c":1.2505,"h":1.2505,"l":1.2501,"n":4,"o":1.2501,"t":"2026-09-29T11:00:00Z","v":5018,"vw":1.25018},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-29T11:15:00Z","v":1250,"vw":1.28},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-09-29T12:15:00Z","v":220,"vw":1.27},{"c":1.29,"h":1.29,"l":1.28,"n":7,"o":1.28,"t":"2026-09-29T12:30:00Z","v":10279,"vw":1.289415},{"c":1.2976,"h":1.2976,"l":1.2976,"n":1,"o":1.2976,"t":"2026-09-29T12:45:00Z","v":100,"vw":1.2976},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-29T13:00:00Z","v":100,"vw":1.3},{"c":1.2976,"h":1.2976,"l":1.2976,"n":1,"o":1.2976,"t":"2026-09-29T13:15:00Z","v":200,"vw":1.2976},{"c":1.275,"h":1.285,"l":1.265,"n":396,"o":1.28,"t":"2026-09-29T13:30:00Z","v":110811,"vw":1.275586},{"c":1.285,"h":1.3,"l":1.275,"n":252,"o":1.28,"t":"2026-09-29T13:45:00Z","v":71249,"vw":1.287625},{"c":1.28,"h":1.29,"l":1.275,"n":145,"o":1.285,"t":"2026-09-29T14:00:00Z","v":35232,"vw":1.279957},{"c":1.29,"h":1.29,"l":1.27,"n":283,"o":1.28,"t":"2026-09-29T14:15:00Z","v":71333,"vw":1.284159},{"c":1.28,"h":1.29,"l":1.27,"n":150,"o":1.285,"t":"2026-09-29T14:30:00Z","v":55812,"vw":1.276789},{"c":1.29,"h":1.29,"l":1.27,"n":300,"o":1.275,"t":"2026-09-29T14:45:00Z","v":47167,"vw":1.279511},{"c":1.275,"h":1.29,"l":1.275,"n":126,"o":1.2801,"t":"2026-09-29T15:00:00Z","v":40425,"vw":1.280244},{"c":1.27,"h":1.28,"l":1.27,"n":177,"o":1.275,"t":"2026-09-29T15:15:00Z","v":35040,"vw":1.272829},{"c":1.275,"h":1.28,"l":1.27,"n":87,"o":1.275,"t":"2026-09-29T15:30:00Z","v":13527,"vw":1.275143},{"c":1.2799,"h":1.28,"l":1.27,"n":120,"o":1.27,"t":"2026-09-29T15:45:00Z","v":18128,"vw":1.277849},{"c":1.275,"h":1.28,"l":1.275,"n":117,"o":1.28,"t":"2026-09-29T16:00:00Z","v":4265,"vw":1.27883},{"c":1.275,"h":1.28,"l":1.27,"n":172,"o":1.275,"t":"2026-09-29T16:15:00Z","v":72455,"vw":1.272531},{"c":1.2835,"h":1.2835,"l":1.265,"n":212,"o":1.275,"t":"2026-09-29T16:30:00Z","v":51956,"vw":1.275291},{"c":1.285,"h":1.29,"l":1.275,"n":190,"o":1.285,"t":"2026-09-29T16:45:00Z","v":50438,"vw":1.2818},{"c":1.29,"h":1.3,"l":1.28,"n":133,"o":1.29,"t":"2026-09-29T17:00:00Z","v":36334,"vw":1.290372},{"c":1.32,"h":1.32,"l":1.295,"n":455,"o":1.3,"t":"2026-09-29T17:15:00Z","v":167589,"vw":1.306308},{"c":1.325,"h":1.33,"l":1.31,"n":249,"o":1.32,"t":"2026-09-29T17:30:00Z","v":53577,"vw":1.322196},{"c":1.315,"h":1.33,"l":1.31,"n":308,"o":1.325,"t":"2026-09-29T17:45:00Z","v":98946,"vw":1.320043},{"c":1.315,"h":1.33,"l":1.31,"n":250,"o":1.315,"t":"2026-09-29T18:00:00Z","v":53836,"vw":1.319535},{"c":1.315,"h":1.32,"l":1.31,"n":119,"o":1.315,"t":"2026-09-29T18:15:00Z","v":7498,"vw":1.315159},{"c":1.305,"h":1.31,"l":1.3005,"n":148,"o":1.31,"t":"2026-09-29T18:30:00Z","v":29158,"vw":1.307209},{"c":1.31,"h":1.31,"l":1.3,"n":154,"o":1.302,"t":"2026-09-29T18:45:00Z","v":17703,"vw":1.3055},{"c":1.31,"h":1.315,"l":1.3019,"n":219,"o":1.305,"t":"2026-09-29T19:00:00Z","v":41105,"vw":1.309066},{"c":1.31,"h":1.31,"l":1.3,"n":173,"o":1.31,"t":"2026-09-29T19:15:00Z","v":16787,"vw":1.305453},{"c":1.3099,"h":1.31,"l":1.3,"n":387,"o":1.305,"t":"2026-09-29T19:30:00Z","v":58656,"vw":1.306295},{"c":1.325,"h":1.33,"l":1.305,"n":616,"o":1.305,"t":"2026-09-29T19:45:00Z","v":170021,"vw":1.319374},{"c":1.32,"h":1.325,"l":1.32,"n":8,"o":1.32,"t":"2026-09-29T20:00:00Z","v":58129,"vw":1.320009},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-09-29T22:00:00Z","v":100,"vw":1.33},{"c":1.3001,"h":1.3001,"l":1.3001,"n":1,"o":1.3001,"t":"2026-09-29T23:00:00Z","v":711,"vw":1.3001},{"c":1.302,"h":1.302,"l":1.302,"n":1,"o":1.302,"t":"2026-09-29T23:30:00Z","v":100,"vw":1.302},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-29T23:45:00Z","v":1000,"vw":1.31},{"c":1.33,"h":1.33,"l":1.32,"n":8,"o":1.32,"t":"2026-09-30T08:00:00Z","v":943,"vw":1.322736},{"c":1.31,"h":1.31,"l":1.31,"n":10,"o":1.31,"t":"2026-09-30T08:30:00Z","v":590,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-30T08:45:00Z","v":500,"vw":1.31},{"c":1.29,"h":1.3,"l":1.29,"n":23,"o":1.29,"t":"2026-09-30T09:45:00Z","v":2372,"vw":1.297995},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-30T10:00:00Z","v":831,"vw":1.3},{"c":1.33,"h":1.3454,"l":1.32,"n":10,"o":1.32,"t":"2026-09-30T11:30:00Z","v":2131,"vw":1.327134},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-30T11:45:00Z","v":200,"vw":1.32},{"c":1.3,"h":1.31,"l":1.3,"n":11,"o":1.31,"t":"2026-09-30T12:00:00Z","v":662,"vw":1.301769},{"c":1.3,"h":1.31,"l":1.3,"n":2,"o":1.31,"t":"2026-09-30T12:15:00Z","v":1436,"vw":1.305857},{"c":1.32,"h":1.34,"l":1.32,"n":19,"o":1.32,"t":"2026-09-30T12:30:00Z","v":3673,"vw":1.327147},{"c":1.32,"h":1.325,"l":1.31,"n":4,"o":1.325,"t":"2026-09-30T13:00:00Z","v":2574,"vw":1.316701},{"c":1.31,"h":1.33,"l":1.31,"n":24,"o":1.33,"t":"2026-09-30T13:15:00Z","v":5893,"vw":1.327652},{"c":1.345,"h":1.365,"l":1.32,"n":496,"o":1.33,"t":"2026-09-30T13:30:00Z","v":187823,"vw":1.343599},{"c":1.332,"h":1.35,"l":1.33,"n":128,"o":1.345,"t":"2026-09-30T13:45:00Z","v":38584,"vw":1.34036},{"c":1.32,"h":1.35,"l":1.32,"n":157,"o":1.33,"t":"2026-09-30T14:00:00Z","v":79132,"vw":1.334358},{"c":1.3,"h":1.328,"l":1.3,"n":205,"o":1.325,"t":"2026-09-30T14:15:00Z","v":55360,"vw":1.309857},{"c":1.29,"h":1.3,"l":1.29,"n":122,"o":1.3,"t":"2026-09-30T14:30:00Z","v":29698,"vw":1.294616},{"c":1.295,"h":1.2992,"l":1.29,"n":81,"o":1.295,"t":"2026-09-30T14:45:00Z","v":12064,"vw":1.293361},{"c":1.305,"h":1.3073,"l":1.29,"n":147,"o":1.29,"t":"2026-09-30T15:00:00Z","v":44384,"vw":1.299151},{"c":1.295,"h":1.31,"l":1.29,"n":77,"o":1.305,"t":"2026-09-30T15:15:00Z","v":27287,"vw":1.300652},{"c":1.29,"h":1.3,"l":1.29,"n":55,"o":1.29,"t":"2026-09-30T15:30:00Z","v":12074,"vw":1.295962},{"c":1.28,"h":1.3,"l":1.28,"n":136,"o":1.295,"t":"2026-09-30T15:45:00Z","v":46479,"vw":1.289342},{"c":1.28,"h":1.285,"l":1.28,"n":129,"o":1.28,"t":"2026-09-30T16:00:00Z","v":30495,"vw":1.282128},{"c":1.28,"h":1.29,"l":1.28,"n":101,"o":1.28,"t":"2026-09-30T16:15:00Z","v":13979,"vw":1.282124},{"c":1.275,"h":1.285,"l":1.27,"n":153,"o":1.28,"t":"2026-09-30T16:30:00Z","v":27249,"vw":1.279588},{"c":1.26,"h":1.28,"l":1.26,"n":122,"o":1.27,"t":"2026-09-30T16:45:00Z","v":55788,"vw":1.266692},{"c":1.235,"h":1.27,"l":1.22,"n":511,"o":1.265,"t":"2026-09-30T17:00:00Z","v":271400,"vw":1.236645},{"c":1.235,"h":1.25,"l":1.22,"n":405,"o":1.235,"t":"2026-09-30T17:15:00Z","v":276503,"vw":1.235755},{"c":1.235,"h":1.24,"l":1.23,"n":90,"o":1.2377,"t":"2026-09-30T17:30:00Z","v":52975,"vw":1.236156},{"c":1.22,"h":1.235,"l":1.22,"n":126,"o":1.23,"t":"2026-09-30T17:45:00Z","v":68350,"vw":1.227603},{"c":1.2,"h":1.23,"l":1.2,"n":209,"o":1.225,"t":"2026-09-30T18:00:00Z","v":223238,"vw":1.20684},{"c":1.195,"h":1.205,"l":1.185,"n":225,"o":1.2001,"t":"2026-09-30T18:15:00Z","v":124891,"vw":1.19499},{"c":1.205,"h":1.21,"l":1.17,"n":356,"o":1.195,"t":"2026-09-30T18:30:00Z","v":248185,"vw":1.186599},{"c":1.19,"h":1.2095,"l":1.19,"n":73,"o":1.2095,"t":"2026-09-30T18:45:00Z","v":22735,"vw":1.199357},{"c":1.135,"h":1.19,"l":1.13,"n":483,"o":1.19,"t":"2026-09-30T19:00:00Z","v":315964,"vw":1.152963},{"c":1.125,"h":1.15,"l":1.115,"n":615,"o":1.13,"t":"2026-09-30T19:15:00Z","v":373870,"vw":1.134747},{"c":1.165,"h":1.17,"l":1.105,"n":929,"o":1.125,"t":"2026-09-30T19:30:00Z","v":453171,"vw":1.132015},{"c":1.215,"h":1.22,"l":1.14,"n":1344,"o":1.165,"t":"2026-09-30T19:45:00Z","v":484784,"vw":1.182793},{"c":1.2,"h":1.2194,"l":1.19,"n":19,"o":1.19,"t":"2026-09-30T20:00:00Z","v":440135,"vw":1.190097},{"c":1.1902,"h":1.2,"l":1.1902,"n":3,"o":1.2,"t":"2026-09-30T20:15:00Z","v":2181,"vw":1.192311},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-09-30T21:00:00Z","v":400,"vw":1.2},{"c":1.19,"h":1.195,"l":1.19,"n":11,"o":1.195,"t":"2026-09-30T21:15:00Z","v":2802,"vw":1.192789},{"c":1.19,"h":1.19,"l":1.17,"n":31,"o":1.19,"t":"2026-09-30T21:30:00Z","v":36527,"vw":1.17142},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-09-30T22:30:00Z","v":100,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":8,"o":1.17,"t":"2026-09-30T22:45:00Z","v":210,"vw":1.17},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-09-30T23:00:00Z","v":923,"vw":1.18},{"c":1.1702,"h":1.1715,"l":1.1702,"n":2,"o":1.1715,"t":"2026-09-30T23:30:00Z","v":4100,"vw":1.171468},{"c":1.17,"h":1.18,"l":1.17,"n":6,"o":1.1796,"t":"2026-09-30T23:45:00Z","v":7700,"vw":1.173195},{"c":1.2,"h":1.2,"l":1.18,"n":15,"o":1.18,"t":"2026-10-01T08:00:00Z","v":2253,"vw":1.190424},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-01T08:15:00Z","v":2050,"vw":1.19},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-01T10:30:00Z","v":150,"vw":1.2},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-01T11:15:00Z","v":125,"vw":1.19},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-01T11:30:00Z","v":100,"vw":1.2},{"c":0.99,"h":1.1901,"l":0.952,"n":538,"o":1.1901,"t":"2026-10-01T11:45:00Z","v":243485,"vw":1.003367},{"c":0.8938,"h":0.9901,"l":0.8804,"n":312,"o":0.9901,"t":"2026-10-01T12:00:00Z","v":138241,"vw":0.936777},{"c":0.8803,"h":0.899,"l":0.84,"n":462,"o":0.8974,"t":"2026-10-01T12:15:00Z","v":180901,"vw":0.865859},{"c":0.8551,"h":0.899,"l":0.85,"n":285,"o":0.8805,"t":"2026-10-01T12:30:00Z","v":142162,"vw":0.873331},{"c":0.8405,"h":0.87,"l":0.84,"n":248,"o":0.87,"t":"2026-10-01T12:45:00Z","v":50262,"vw":0.850897},{"c":0.8099,"h":0.8594,"l":0.7905,"n":516,"o":0.8408,"t":"2026-10-01T13:00:00Z","v":252667,"vw":0.823056},{"c":0.7988,"h":0.82,"l":0.7932,"n":279,"o":0.8199,"t":"2026-10-01T13:15:00Z","v":233376,"vw":0.799512},{"c":0.75,"h":0.8097,"l":0.7415,"n":8073,"o":0.8,"t":"2026-10-01T13:30:00Z","v":6882045,"vw":0.758794},{"c":0.7536,"h":0.7606,"l":0.7217,"n":3003,"o":0.7499,"t":"2026-10-01T13:45:00Z","v":2145933,"vw":0.73999},{"c":0.7544,"h":0.7598,"l":0.7412,"n":2589,"o":0.7524,"t":"2026-10-01T14:00:00Z","v":2251093,"vw":0.749847},{"c":0.7502,"h":0.76,"l":0.7498,"n":2504,"o":0.7545,"t":"2026-10-01T14:15:00Z","v":1475017,"vw":0.751893},{"c":0.7691,"h":0.78,"l":0.7498,"n":2300,"o":0.7502,"t":"2026-10-01T14:30:00Z","v":1576908,"vw":0.765513},{"c":0.7816,"h":0.7874,"l":0.7607,"n":1743,"o":0.7691,"t":"2026-10-01T14:45:00Z","v":845062,"vw":0.777},{"c":0.7629,"h":0.7767,"l":0.76,"n":1528,"o":0.7754,"t":"2026-10-01T15:00:00Z","v":943963,"vw":0.767919},{"c":0.75,"h":0.7628,"l":0.75,"n":805,"o":0.7628,"t":"2026-10-01T15:15:00Z","v":401065,"vw":0.758608},{"c":0.7505,"h":0.7513,"l":0.7409,"n":1290,"o":0.75,"t":"2026-10-01T15:30:00Z","v":837532,"vw":0.747428},{"c":0.7637,"h":0.7669,"l":0.7504,"n":1105,"o":0.7505,"t":"2026-10-01T15:45:00Z","v":617352,"vw":0.758775},{"c":0.755,"h":0.7644,"l":0.755,"n":785,"o":0.7637,"t":"2026-10-01T16:00:00Z","v":304063,"vw":0.75999},{"c":0.7532,"h":0.7579,"l":0.7528,"n":417,"o":0.755,"t":"2026-10-01T16:15:00Z","v":131457,"vw":0.754833},{"c":0.7543,"h":0.7585,"l":0.7513,"n":680,"o":0.7532,"t":"2026-10-01T16:30:00Z","v":225546,"vw":0.755736},{"c":0.7492,"h":0.7585,"l":0.7488,"n":1007,"o":0.7544,"t":"2026-10-01T16:45:00Z","v":406332,"vw":0.754972},{"c":0.7492,"h":0.7514,"l":0.7488,"n":879,"o":0.7492,"t":"2026-10-01T17:00:00Z","v":474139,"vw":0.749825},{"c":0.7501,"h":0.7515,"l":0.7492,"n":437,"o":0.7493,"t":"2026-10-01T17:15:00Z","v":191489,"vw":0.749636},{"c":0.7504,"h":0.7523,"l":0.7498,"n":872,"o":0.7501,"t":"2026-10-01T17:30:00Z","v":476776,"vw":0.750056},{"c":0.7499,"h":0.7554,"l":0.749,"n":826,"o":0.7504,"t":"2026-10-01T17:45:00Z","v":336664,"vw":0.75127},{"c":0.7567,"h":0.7601,"l":0.7499,"n":685,"o":0.7499,"t":"2026-10-01T18:00:00Z","v":242430,"vw":0.752014},{"c":0.7531,"h":0.7646,"l":0.752,"n":884,"o":0.7567,"t":"2026-10-01T18:15:00Z","v":313050,"vw":0.759269},{"c":0.7534,"h":0.7598,"l":0.7503,"n":751,"o":0.7532,"t":"2026-10-01T18:30:00Z","v":248396,"vw":0.752655},{"c":0.7558,"h":0.7588,"l":0.7499,"n":606,"o":0.7534,"t":"2026-10-01T18:45:00Z","v":205697,"vw":0.753835},{"c":0.76,"h":0.7602,"l":0.7558,"n":678,"o":0.7558,"t":"2026-10-01T19:00:00Z","v":309739,"vw":0.759146},{"c":0.7556,"h":0.7601,"l":0.7556,"n":585,"o":0.7601,"t":"2026-10-01T19:15:00Z","v":258528,"vw":0.758602},{"c":0.7453,"h":0.7556,"l":0.745,"n":940,"o":0.7556,"t":"2026-10-01T19:30:00Z","v":614319,"vw":0.747415},{"c":0.7494,"h":0.7546,"l":0.7453,"n":1283,"o":0.7453,"t":"2026-10-01T19:45:00Z","v":669298,"vw":0.749055},{"c":0.7501,"h":0.7665,"l":0.7494,"n":69,"o":0.7494,"t":"2026-10-01T20:00:00Z","v":84161,"vw":0.753399},{"c":0.76,"h":0.765,"l":0.7501,"n":23,"o":0.7579,"t":"2026-10-01T20:15:00Z","v":6452,"vw":0.760532},{"c":0.77,"h":0.77,"l":0.754,"n":91,"o":0.7663,"t":"2026-10-01T20:30:00Z","v":27008,"vw":0.768652},{"c":0.7501,"h":0.7699,"l":0.7501,"n":22,"o":0.7554,"t":"2026-10-01T20:45:00Z","v":5209,"vw":0.75796},{"c":0.7599,"h":0.76,"l":0.7502,"n":15,"o":0.7502,"t":"2026-10-01T21:00:00Z","v":2630,"vw":0.755829},{"c":0.7504,"h":0.76,"l":0.7503,"n":23,"o":0.76,"t":"2026-10-01T21:15:00Z","v":5149,"vw":0.75672},{"c":0.7502,"h":0.7598,"l":0.7502,"n":23,"o":0.7515,"t":"2026-10-01T21:30:00Z","v":3946,"vw":0.752265},{"c":0.7597,"h":0.7598,"l":0.7502,"n":7,"o":0.7587,"t":"2026-10-01T21:45:00Z","v":3552,"vw":0.758334},{"c":0.7503,"h":0.7591,"l":0.7502,"n":16,"o":0.7589,"t":"2026-10-01T22:00:00Z","v":6566,"vw":0.75665},{"c":0.759,"h":0.759,"l":0.7511,"n":13,"o":0.7511,"t":"2026-10-01T22:15:00Z","v":4578,"vw":0.758378},{"c":0.7502,"h":0.7585,"l":0.7501,"n":22,"o":0.7584,"t":"2026-10-01T22:30:00Z","v":6543,"vw":0.754989},{"c":0.7517,"h":0.759,"l":0.7517,"n":12,"o":0.7585,"t":"2026-10-01T22:45:00Z","v":8110,"vw":0.758254},{"c":0.7671,"h":0.7672,"l":0.7595,"n":29,"o":0.7596,"t":"2026-10-01T23:00:00Z","v":25239,"vw":0.760485},{"c":0.77,"h":0.77,"l":0.7601,"n":33,"o":0.7672,"t":"2026-10-01T23:15:00Z","v":34678,"vw":0.768746},{"c":0.775,"h":0.7775,"l":0.7723,"n":11,"o":0.7723,"t":"2026-10-01T23:30:00Z","v":2821,"vw":0.775962},{"c":0.7799,"h":0.7887,"l":0.77,"n":63,"o":0.775,"t":"2026-10-01T23:45:00Z","v":32142,"vw":0.780907},{"c":0.7869,"h":0.79,"l":0.78,"n":110,"o":0.785,"t":"2026-10-02T08:00:00Z","v":13147,"vw":0.783292},{"c":0.77,"h":0.78,"l":0.77,"n":7,"o":0.78,"t":"2026-10-02T08:15:00Z","v":860,"vw":0.778652},{"c":0.78,"h":0.78,"l":0.7614,"n":105,"o":0.78,"t":"2026-10-02T08:30:00Z","v":12246,"vw":0.768077},{"c":0.779,"h":0.779,"l":0.765,"n":2,"o":0.765,"t":"2026-10-02T08:45:00Z","v":800,"vw":0.77375},{"c":0.7629,"h":0.7699,"l":0.7629,"n":4,"o":0.7699,"t":"2026-10-02T09:00:00Z","v":1873,"vw":0.769389},{"c":0.7614,"h":0.7614,"l":0.7614,"n":2,"o":0.7614,"t":"2026-10-02T09:15:00Z","v":123,"vw":0.7614},{"c":0.7762,"h":0.7762,"l":0.76,"n":12,"o":0.7614,"t":"2026-10-02T09:30:00Z","v":2340,"vw":0.762748},{"c":0.769,"h":0.779,"l":0.769,"n":16,"o":0.779,"t":"2026-10-02T09:45:00Z","v":6400,"vw":0.777131},{"c":0.762,"h":0.762,"l":0.7612,"n":4,"o":0.7618,"t":"2026-10-02T10:00:00Z","v":2530,"vw":0.761849},{"c":0.7682,"h":0.7685,"l":0.768,"n":8,"o":0.7685,"t":"2026-10-02T10:15:00Z","v":676,"vw":0.7682},{"c":0.77,"h":0.787,"l":0.7683,"n":12,"o":0.7857,"t":"2026-10-02T10:30:00Z","v":4526,"vw":0.78349},{"c":0.7799,"h":0.7799,"l":0.7748,"n":4,"o":0.7748,"t":"2026-10-02T10:45:00Z","v":320,"vw":0.77735},{"c":0.78,"h":0.787,"l":0.766,"n":48,"o":0.785,"t":"2026-10-02T11:00:00Z","v":26359,"vw":0.771709},{"c":0.78,"h":0.78,"l":0.7799,"n":3,"o":0.7799,"t":"2026-10-02T11:15:00Z","v":2291,"vw":0.779911},{"c":0.7759,"h":0.777,"l":0.766,"n":30,"o":0.77,"t":"2026-10-02T11:30:00Z","v":6979,"vw":0.772473},{"c":0.76,"h":0.77,"l":0.7599,"n":24,"o":0.7665,"t":"2026-10-02T11:45:00Z","v":5019,"vw":0.762911},{"c":0.77,"h":0.77,"l":0.76,"n":7,"o":0.76,"t":"2026-10-02T12:00:00Z","v":6982,"vw":0.769731},{"c":0.776,"h":0.776,"l":0.7747,"n":10,"o":0.776,"t":"2026-10-02T12:15:00Z","v":13981,"vw":0.775692},{"c":0.787,"h":0.787,"l":0.775,"n":39,"o":0.7759,"t":"2026-10-02T12:30:00Z","v":33655,"vw":0.776703},{"c":0.819,"h":0.8361,"l":0.785,"n":171,"o":0.7869,"t":"2026-10-02T12:45:00Z","v":100584,"vw":0.796278},{"c":0.7955,"h":0.82,"l":0.7937,"n":72,"o":0.8195,"t":"2026-10-02T13:00:00Z","v":34206,"vw":0.80218},{"c":0.8098,"h":0.817,"l":0.79,"n":240,"o":0.7999,"t":"2026-10-02T13:15:00Z","v":115132,"vw":0.800412},{"c":0.7534,"h":0.8106,"l":0.7528,"n":1481,"o":0.8106,"t":"2026-10-02T13:30:00Z","v":767024,"vw":0.777072},{"c":0.7691,"h":0.77,"l":0.7535,"n":1389,"o":0.7542,"t":"2026-10-02T13:45:00Z","v":767128,"vw":0.759162},{"c":0.7651,"h":0.7692,"l":0.7605,"n":705,"o":0.7692,"t":"2026-10-02T14:00:00Z","v":338500,"vw":0.765955},{"c":0.756,"h":0.7652,"l":0.7533,"n":1003,"o":0.7651,"t":"2026-10-02T14:15:00Z","v":711489,"vw":0.758844},{"c":0.7451,"h":0.7561,"l":0.745,"n":747,"o":0.756,"t":"2026-10-02T14:30:00Z","v":564143,"vw":0.750563},{"c":0.74,"h":0.7451,"l":0.74,"n":910,"o":0.745,"t":"2026-10-02T14:45:00Z","v":955250,"vw":0.742949},{"c":0.7445,"h":0.7455,"l":0.7239,"n":2298,"o":0.74,"t":"2026-10-02T15:00:00Z","v":3821748,"vw":0.735506},{"c":0.7473,"h":0.75,"l":0.7415,"n":467,"o":0.7454,"t":"2026-10-02T15:15:00Z","v":302017,"vw":0.747392},{"c":0.7483,"h":0.75,"l":0.741,"n":416,"o":0.7475,"t":"2026-10-02T15:30:00Z","v":129874,"vw":0.748442},{"c":0.748,"h":0.75,"l":0.748,"n":202,"o":0.7497,"t":"2026-10-02T15:45:00Z","v":63997,"vw":0.748426},{"c":0.7502,"h":0.751,"l":0.748,"n":462,"o":0.748,"t":"2026-10-02T16:00:00Z","v":295161,"vw":0.750033},{"c":0.744,"h":0.7513,"l":0.7439,"n":408,"o":0.7502,"t":"2026-10-02T16:15:00Z","v":305962,"vw":0.750055},{"c":0.7485,"h":0.7485,"l":0.7412,"n":317,"o":0.744,"t":"2026-10-02T16:30:00Z","v":87379,"vw":0.743499},{"c":0.7493,"h":0.7496,"l":0.7484,"n":169,"o":0.7485,"t":"2026-10-02T16:45:00Z","v":53442,"vw":0.749162},{"c":0.7543,"h":0.77,"l":0.7493,"n":600,"o":0.7494,"t":"2026-10-02T17:00:00Z","v":277230,"vw":0.758437},{"c":0.7537,"h":0.7545,"l":0.7529,"n":158,"o":0.754,"t":"2026-10-02T17:15:00Z","v":109557,"vw":0.753656},{"c":0.751,"h":0.7554,"l":0.75,"n":458,"o":0.7537,"t":"2026-10-02T17:30:00Z","v":498082,"vw":0.750796},{"c":0.7505,"h":0.7511,"l":0.7503,"n":181,"o":0.7511,"t":"2026-10-02T17:45:00Z","v":160435,"vw":0.750529},{"c":0.7403,"h":0.7506,"l":0.74,"n":433,"o":0.7505,"t":"2026-10-02T18:00:00Z","v":320376,"vw":0.745477},{"c":0.7326,"h":0.741,"l":0.7326,"n":753,"o":0.7403,"t":"2026-10-02T18:15:00Z","v":429400,"vw":0.734923},{"c":0.7362,"h":0.7391,"l":0.7326,"n":668,"o":0.7326,"t":"2026-10-02T18:30:00Z","v":356591,"vw":0.733905},{"c":0.7328,"h":0.7352,"l":0.7326,"n":341,"o":0.7352,"t":"2026-10-02T18:45:00Z","v":253043,"vw":0.733662},{"c":0.7396,"h":0.7422,"l":0.7328,"n":372,"o":0.7328,"t":"2026-10-02T19:00:00Z","v":179315,"vw":0.734509},{"c":0.7417,"h":0.7454,"l":0.7395,"n":337,"o":0.7396,"t":"2026-10-02T19:15:00Z","v":169233,"vw":0.741168},{"c":0.7467,"h":0.7504,"l":0.7417,"n":667,"o":0.7417,"t":"2026-10-02T19:30:00Z","v":186517,"vw":0.745513},{"c":0.7491,"h":0.7523,"l":0.7466,"n":927,"o":0.7467,"t":"2026-10-02T19:45:00Z","v":220016,"vw":0.74818},{"c":0.7541,"h":0.7541,"l":0.7491,"n":5,"o":0.7491,"t":"2026-10-02T20:00:00Z","v":56483,"vw":0.749764},{"c":0.755,"h":0.755,"l":0.7495,"n":4,"o":0.755,"t":"2026-10-02T20:15:00Z","v":691,"vw":0.753785},{"c":0.752,"h":0.7549,"l":0.75,"n":7,"o":0.7501,"t":"2026-10-02T20:30:00Z","v":1737,"vw":0.751019},{"c":0.752,"h":0.752,"l":0.752,"n":2,"o":0.752,"t":"2026-10-02T20:45:00Z","v":201,"vw":0.752},{"c":0.75,"h":0.7501,"l":0.75,"n":3,"o":0.7501,"t":"2026-10-02T21:00:00Z","v":443,"vw":0.750053},{"c":0.7549,"h":0.7549,"l":0.75,"n":2,"o":0.75,"t":"2026-10-02T21:15:00Z","v":1170,"vw":0.751968},{"c":0.7501,"h":0.7501,"l":0.7501,"n":4,"o":0.7501,"t":"2026-10-02T21:30:00Z","v":392,"vw":0.7501},{"c":0.7501,"h":0.7544,"l":0.7495,"n":8,"o":0.7544,"t":"2026-10-02T21:45:00Z","v":10172,"vw":0.750057},{"c":0.7506,"h":0.7506,"l":0.7506,"n":2,"o":0.7506,"t":"2026-10-02T22:00:00Z","v":606,"vw":0.7506},{"c":0.7501,"h":0.7501,"l":0.7501,"n":2,"o":0.7501,"t":"2026-10-02T22:30:00Z","v":130,"vw":0.7501},{"c":0.7503,"h":0.7544,"l":0.7503,"n":6,"o":0.7544,"t":"2026-10-02T22:45:00Z","v":6851,"vw":0.750413},{"c":0.7544,"h":0.76,"l":0.751,"n":11,"o":0.751,"t":"2026-10-02T23:00:00Z","v":8743,"vw":0.754153},{"c":0.7545,"h":0.7545,"l":0.7544,"n":27,"o":0.7544,"t":"2026-10-02T23:15:00Z","v":18277,"vw":0.754433},{"c":0.7545,"h":0.7545,"l":0.7545,"n":8,"o":0.7545,"t":"2026-10-02T23:30:00Z","v":7623,"vw":0.7545},{"c":0.76,"h":0.76,"l":0.7544,"n":8,"o":0.7545,"t":"2026-10-02T23:45:00Z","v":2501,"vw":0.756548},{"c":0.77,"h":0.779,"l":0.7502,"n":43,"o":0.779,"t":"2026-10-05T08:00:00Z","v":5312,"vw":0.763729},{"c":0.7687,"h":0.77,"l":0.76,"n":11,"o":0.77,"t":"2026-10-05T08:15:00Z","v":2281,"vw":0.76573},{"c":0.76,"h":0.76,"l":0.76,"n":8,"o":0.76,"t":"2026-10-05T08:45:00Z","v":1930,"vw":0.76},{"c":0.7541,"h":0.7547,"l":0.7518,"n":6,"o":0.7547,"t":"2026-10-05T09:00:00Z","v":1573,"vw":0.754448},{"c":0.7546,"h":0.7546,"l":0.7546,"n":1,"o":0.7546,"t":"2026-10-05T09:15:00Z","v":100,"vw":0.7546},{"c":0.7508,"h":0.755,"l":0.7506,"n":11,"o":0.7506,"t":"2026-10-05T09:30:00Z","v":1342,"vw":0.754032},{"c":0.7503,"h":0.7508,"l":0.7503,"n":4,"o":0.7508,"t":"2026-10-05T09:45:00Z","v":1128,"vw":0.750711},{"c":0.7503,"h":0.7503,"l":0.7503,"n":1,"o":0.7503,"t":"2026-10-05T10:00:00Z","v":100,"vw":0.7503},{"c":0.7503,"h":0.7516,"l":0.7503,"n":5,"o":0.7516,"t":"2026-10-05T10:30:00Z","v":1032,"vw":0.750741},{"c":0.7503,"h":0.7549,"l":0.7503,"n":12,"o":0.754,"t":"2026-10-05T11:00:00Z","v":14108,"vw":0.753884},{"c":0.7546,"h":0.7546,"l":0.7546,"n":3,"o":0.7546,"t":"2026-10-05T11:15:00Z","v":1614,"vw":0.7546},{"c":0.755,"h":0.755,"l":0.7546,"n":4,"o":0.7546,"t":"2026-10-05T11:30:00Z","v":4132,"vw":0.754707},{"c":0.755,"h":0.755,"l":0.755,"n":2,"o":0.755,"t":"2026-10-05T11:45:00Z","v":225,"vw":0.755},{"c":0.7549,"h":0.7549,"l":0.7549,"n":10,"o":0.7549,"t":"2026-10-05T12:00:00Z","v":2248,"vw":0.7549},{"c":0.7548,"h":0.7599,"l":0.7546,"n":12,"o":0.755,"t":"2026-10-05T12:45:00Z","v":2943,"vw":0.755054},{"c":0.7545,"h":0.7598,"l":0.7545,"n":4,"o":0.7598,"t":"2026-10-05T13:00:00Z","v":631,"vw":0.755587},{"c":0.7504,"h":0.7546,"l":0.7503,"n":13,"o":0.7546,"t":"2026-10-05T13:15:00Z","v":8098,"vw":0.750499},{"c":0.7458,"h":0.7524,"l":0.725,"n":1903,"o":0.7511,"t":"2026-10-05T13:30:00Z","v":528156,"vw":0.738877},{"c":0.747,"h":0.75,"l":0.7444,"n":574,"o":0.7476,"t":"2026-10-05T13:45:00Z","v":157106,"vw":0.748885},{"c":0.7676,"h":0.77,"l":0.74,"n":1105,"o":0.7469,"t":"2026-10-05T14:00:00Z","v":452472,"vw":0.754336},{"c":0.7693,"h":0.77,"l":0.7603,"n":1094,"o":0.7679,"t":"2026-10-05T14:15:00Z","v":450617,"vw":0.765087},{"c":0.7716,"h":0.7769,"l":0.7648,"n":1077,"o":0.7651,"t":"2026-10-05T14:30:00Z","v":451952,"vw":0.77039},{"c":0.7813,"h":0.79,"l":0.7716,"n":1381,"o":0.7717,"t":"2026-10-05T14:45:00Z","v":715611,"vw":0.779114},{"c":0.8017,"h":0.8061,"l":0.7811,"n":2455,"o":0.7814,"t":"2026-10-05T15:00:00Z","v":881304,"vw":0.791539},{"c":0.813,"h":0.8143,"l":0.8,"n":1512,"o":0.8036,"t":"2026-10-05T15:15:00Z","v":551837,"vw":0.806656},{"c":0.838,"h":0.84,"l":0.8107,"n":1292,"o":0.8132,"t":"2026-10-05T15:30:00Z","v":417213,"vw":0.821891},{"c":0.8485,"h":0.862,"l":0.8316,"n":2125,"o":0.838,"t":"2026-10-05T15:45:00Z","v":1032410,"vw":0.851759},{"c":0.8588,"h":0.8628,"l":0.8485,"n":967,"o":0.8499,"t":"2026-10-05T16:00:00Z","v":429672,"vw":0.857314},{"c":0.9301,"h":0.98,"l":0.8588,"n":6007,"o":0.8589,"t":"2026-10-05T16:15:00Z","v":3334429,"vw":0.931261},{"c":0.8042,"h":0.9392,"l":0.7824,"n":5581,"o":0.9301,"t":"2026-10-05T16:30:00Z","v":3254669,"vw":0.853046},{"c":0.78,"h":0.8098,"l":0.78,"n":1752,"o":0.8058,"t":"2026-10-05T16:45:00Z","v":928647,"vw":0.793675},{"c":0.7502,"h":0.7801,"l":0.7402,"n":2348,"o":0.7801,"t":"2026-10-05T17:00:00Z","v":1817815,"vw":0.756368},{"c":0.7534,"h":0.7555,"l":0.7402,"n":1337,"o":0.7501,"t":"2026-10-05T17:15:00Z","v":939655,"vw":0.749528},{"c":0.748,"h":0.7534,"l":0.74,"n":842,"o":0.7533,"t":"2026-10-05T17:30:00Z","v":397908,"vw":0.748341},{"c":0.75,"h":0.7524,"l":0.7425,"n":661,"o":0.7453,"t":"2026-10-05T17:45:00Z","v":353525,"vw":0.747889},{"c":0.7481,"h":0.7532,"l":0.745,"n":813,"o":0.75,"t":"2026-10-05T18:00:00Z","v":607032,"vw":0.749582},{"c":0.7455,"h":0.7494,"l":0.745,"n":452,"o":0.7477,"t":"2026-10-05T18:15:00Z","v":124909,"vw":0.747066},{"c":0.7417,"h":0.7485,"l":0.7405,"n":537,"o":0.7456,"t":"2026-10-05T18:30:00Z","v":186451,"vw":0.743717},{"c":0.7471,"h":0.7477,"l":0.741,"n":388,"o":0.7422,"t":"2026-10-05T18:45:00Z","v":80101,"vw":0.743815},{"c":0.7392,"h":0.7468,"l":0.7391,"n":878,"o":0.7467,"t":"2026-10-05T19:00:00Z","v":296525,"vw":0.741544},{"c":0.7381,"h":0.7438,"l":0.738,"n":656,"o":0.7392,"t":"2026-10-05T19:15:00Z","v":325466,"vw":0.739866},{"c":0.7371,"h":0.7429,"l":0.7334,"n":881,"o":0.738,"t":"2026-10-05T19:30:00Z","v":512697,"vw":0.736244},{"c":0.7351,"h":0.7429,"l":0.7305,"n":1363,"o":0.737,"t":"2026-10-05T19:45:00Z","v":289194,"vw":0.735391},{"c":0.7313,"h":0.74,"l":0.7259,"n":63,"o":0.7259,"t":"2026-10-05T20:00:00Z","v":244081,"vw":0.72651},{"c":0.7399,"h":0.74,"l":0.7313,"n":10,"o":0.7399,"t":"2026-10-05T20:15:00Z","v":3706,"vw":0.739378},{"c":0.76,"h":0.785,"l":0.732,"n":141,"o":0.732,"t":"2026-10-05T20:30:00Z","v":105350,"vw":0.75214},{"c":0.75,"h":0.7545,"l":0.7448,"n":36,"o":0.7502,"t":"2026-10-05T20:45:00Z","v":25066,"vw":0.750116},{"c":0.76,"h":0.765,"l":0.7499,"n":37,"o":0.7501,"t":"2026-10-05T21:00:00Z","v":16089,"vw":0.76087},{"c":0.755,"h":0.76,"l":0.7502,"n":22,"o":0.76,"t":"2026-10-05T21:15:00Z","v":20281,"vw":0.752162},{"c":0.7455,"h":0.7594,"l":0.7455,"n":17,"o":0.7588,"t":"2026-10-05T21:30:00Z","v":5794,"vw":0.750797},{"c":0.746,"h":0.7594,"l":0.7455,"n":17,"o":0.7594,"t":"2026-10-05T21:45:00Z","v":13438,"vw":0.746743},{"c":0.759,"h":0.7594,"l":0.7488,"n":19,"o":0.75,"t":"2026-10-05T22:00:00Z","v":14567,"vw":0.755866},{"c":0.7499,"h":0.7516,"l":0.7498,"n":32,"o":0.7508,"t":"2026-10-05T22:15:00Z","v":29700,"vw":0.750559},{"c":0.749,"h":0.7498,"l":0.749,"n":6,"o":0.7498,"t":"2026-10-05T22:30:00Z","v":6988,"vw":0.749789},{"c":0.7455,"h":0.759,"l":0.7455,"n":7,"o":0.75,"t":"2026-10-05T22:45:00Z","v":5489,"vw":0.746271},{"c":0.7455,"h":0.7487,"l":0.7455,"n":7,"o":0.7487,"t":"2026-10-05T23:15:00Z","v":4134,"vw":0.74643},{"c":0.75,"h":0.7584,"l":0.75,"n":2,"o":0.7584,"t":"2026-10-05T23:30:00Z","v":1650,"vw":0.755091},{"c":0.7493,"h":0.7499,"l":0.7455,"n":11,"o":0.7495,"t":"2026-10-05T23:45:00Z","v":2485,"vw":0.747435},{"c":0.7503,"h":0.751,"l":0.75,"n":71,"o":0.751,"t":"2026-10-06T08:00:00Z","v":7466,"vw":0.750471},{"c":0.7504,"h":0.7504,"l":0.7504,"n":4,"o":0.7504,"t":"2026-10-06T08:30:00Z","v":742,"vw":0.7504},{"c":0.7509,"h":0.7509,"l":0.7509,"n":2,"o":0.7509,"t":"2026-10-06T08:45:00Z","v":226,"vw":0.7509},{"c":0.7504,"h":0.7514,"l":0.7504,"n":7,"o":0.7514,"t":"2026-10-06T09:30:00Z","v":1394,"vw":0.750679},{"c":0.7504,"h":0.7504,"l":0.7504,"n":1,"o":0.7504,"t":"2026-10-06T09:45:00Z","v":170,"vw":0.7504},{"c":0.7504,"h":0.7504,"l":0.7504,"n":5,"o":0.7504,"t":"2026-10-06T10:00:00Z","v":588,"vw":0.7504},{"c":0.7571,"h":0.7571,"l":0.7571,"n":4,"o":0.7571,"t":"2026-10-06T10:45:00Z","v":807,"vw":0.7571},{"c":0.7577,"h":0.7595,"l":0.7571,"n":6,"o":0.7595,"t":"2026-10-06T11:00:00Z","v":28004,"vw":0.758051},{"c":0.7525,"h":0.7587,"l":0.7525,"n":11,"o":0.7587,"t":"2026-10-06T11:15:00Z","v":7294,"vw":0.754918},{"c":0.7532,"h":0.7578,"l":0.7526,"n":20,"o":0.757,"t":"2026-10-06T11:30:00Z","v":15283,"vw":0.755856},{"c":0.76,"h":0.76,"l":0.7539,"n":7,"o":0.76,"t":"2026-10-06T11:45:00Z","v":4500,"vw":0.758823},{"c":0.7579,"h":0.7587,"l":0.757,"n":9,"o":0.7587,"t":"2026-10-06T12:00:00Z","v":5066,"vw":0.757931},{"c":0.7555,"h":0.7575,"l":0.75,"n":44,"o":0.7533,"t":"2026-10-06T12:15:00Z","v":24479,"vw":0.750742},{"c":0.7575,"h":0.7575,"l":0.7575,"n":1,"o":0.7575,"t":"2026-10-06T12:30:00Z","v":500,"vw":0.7575},{"c":0.75,"h":0.7578,"l":0.75,"n":12,"o":0.7575,"t":"2026-10-06T12:45:00Z","v":11675,"vw":0.756993},{"c":0.7501,"h":0.7579,"l":0.75,"n":33,"o":0.757,"t":"2026-10-06T13:00:00Z","v":25860,"vw":0.754622},{"c":0.77,"h":0.77,"l":0.75,"n":80,"o":0.758,"t":"2026-10-06T13:15:00Z","v":92620,"vw":0.764055},{"c":0.7624,"h":0.7727,"l":0.7598,"n":861,"o":0.77,"t":"2026-10-06T13:30:00Z","v":798777,"vw":0.765445},{"c":0.7456,"h":0.7602,"l":0.745,"n":562,"o":0.7602,"t":"2026-10-06T13:45:00Z","v":482555,"vw":0.754337},{"c":0.7489,"h":0.751,"l":0.7428,"n":463,"o":0.7455,"t":"2026-10-06T14:00:00Z","v":123037,"vw":0.747645},{"c":0.7416,"h":0.7502,"l":0.7406,"n":450,"o":0.7501,"t":"2026-10-06T14:15:00Z","v":203868,"vw":0.748007},{"c":0.7471,"h":0.75,"l":0.7412,"n":311,"o":0.7416,"t":"2026-10-06T14:30:00Z","v":91736,"vw":0.744897},{"c":0.7457,"h":0.7489,"l":0.7414,"n":290,"o":0.7459,"t":"2026-10-06T14:45:00Z","v":89502,"vw":0.745015},{"c":0.742,"h":0.7485,"l":0.7406,"n":319,"o":0.7457,"t":"2026-10-06T15:00:00Z","v":171331,"vw":0.744365},{"c":0.7457,"h":0.7502,"l":0.74,"n":373,"o":0.7434,"t":"2026-10-06T15:15:00Z","v":192415,"vw":0.742867},{"c":0.74,"h":0.7483,"l":0.74,"n":329,"o":0.7431,"t":"2026-10-06T15:30:00Z","v":152184,"vw":0.741433},{"c":0.7372,"h":0.7407,"l":0.7371,"n":191,"o":0.7373,"t":"2026-10-06T15:45:00Z","v":62970,"vw":0.738066},{"c":0.7315,"h":0.74,"l":0.7307,"n":288,"o":0.7372,"t":"2026-10-06T16:00:00Z","v":142060,"vw":0.735727},{"c":0.7317,"h":0.7361,"l":0.73,"n":293,"o":0.7312,"t":"2026-10-06T16:15:00Z","v":209834,"vw":0.73123},{"c":0.738,"h":0.7398,"l":0.7317,"n":248,"o":0.7317,"t":"2026-10-06T16:30:00Z","v":85153,"vw":0.735567},{"c":0.7412,"h":0.742,"l":0.7357,"n":351,"o":0.7379,"t":"2026-10-06T16:45:00Z","v":130601,"vw":0.738343},{"c":0.7376,"h":0.742,"l":0.7372,"n":358,"o":0.7409,"t":"2026-10-06T17:00:00Z","v":108383,"vw":0.739838},{"c":0.738,"h":0.7386,"l":0.7356,"n":264,"o":0.7376,"t":"2026-10-06T17:15:00Z","v":80390,"vw":0.737168},{"c":0.74,"h":0.74,"l":0.7375,"n":236,"o":0.7395,"t":"2026-10-06T17:30:00Z","v":16758,"vw":0.738583},{"c":0.7426,"h":0.746,"l":0.7391,"n":212,"o":0.7408,"t":"2026-10-06T17:45:00Z","v":22992,"vw":0.742739},{"c":0.7458,"h":0.7464,"l":0.7426,"n":267,"o":0.7427,"t":"2026-10-06T18:00:00Z","v":90569,"vw":0.745101},{"c":0.7416,"h":0.7457,"l":0.7416,"n":178,"o":0.7457,"t":"2026-10-06T18:15:00Z","v":42667,"vw":0.744243},{"c":0.7467,"h":0.7483,"l":0.7401,"n":195,"o":0.7416,"t":"2026-10-06T18:30:00Z","v":31890,"vw":0.74381},{"c":0.7482,"h":0.75,"l":0.7464,"n":323,"o":0.7464,"t":"2026-10-06T18:45:00Z","v":90769,"vw":0.7489},{"c":0.7453,"h":0.7501,"l":0.745,"n":445,"o":0.7482,"t":"2026-10-06T19:00:00Z","v":195698,"vw":0.747582},{"c":0.747,"h":0.7502,"l":0.7452,"n":456,"o":0.7452,"t":"2026-10-06T19:15:00Z","v":172413,"vw":0.746941},{"c":0.7472,"h":0.7502,"l":0.7455,"n":429,"o":0.7471,"t":"2026-10-06T19:30:00Z","v":107033,"vw":0.746737},{"c":0.7552,"h":0.7587,"l":0.745,"n":668,"o":0.7468,"t":"2026-10-06T19:45:00Z","v":154851,"vw":0.747724},{"c":0.75,"h":0.7523,"l":0.7464,"n":9,"o":0.7523,"t":"2026-10-06T20:00:00Z","v":88267,"vw":0.746492},{"c":0.7501,"h":0.7501,"l":0.75,"n":2,"o":0.75,"t":"2026-10-06T20:15:00Z","v":600,"vw":0.750017},{"c":0.75,"h":0.75,"l":0.75,"n":3,"o":0.75,"t":"2026-10-06T20:30:00Z","v":19639,"vw":0.75},{"c":0.745,"h":0.7552,"l":0.745,"n":14,"o":0.7552,"t":"2026-10-06T20:45:00Z","v":6158,"vw":0.748601},{"c":0.7489,"h":0.7489,"l":0.7489,"n":2,"o":0.7489,"t":"2026-10-06T21:15:00Z","v":210,"vw":0.7489},{"c":0.743,"h":0.75,"l":0.743,"n":4,"o":0.75,"t":"2026-10-06T21:30:00Z","v":1748,"vw":0.744487},{"c":0.743,"h":0.7552,"l":0.743,"n":5,"o":0.7552,"t":"2026-10-06T22:00:00Z","v":2178,"vw":0.753092},{"c":0.7544,"h":0.7544,"l":0.7544,"n":3,"o":0.7544,"t":"2026-10-06T22:45:00Z","v":760,"vw":0.7544},{"c":0.7433,"h":0.7433,"l":0.7433,"n":4,"o":0.7433,"t":"2026-10-06T23:00:00Z","v":188,"vw":0.7433},{"c":0.7518,"h":0.7518,"l":0.7431,"n":6,"o":0.7433,"t":"2026-10-06T23:15:00Z","v":745,"vw":0.744727},{"c":0.7518,"h":0.7518,"l":0.7431,"n":9,"o":0.7431,"t":"2026-10-06T23:30:00Z","v":3071,"vw":0.748388},{"c":0.745,"h":0.745,"l":0.745,"n":1,"o":0.745,"t":"2026-10-06T23:45:00Z","v":300,"vw":0.745},{"c":0.75,"h":0.7696,"l":0.75,"n":58,"o":0.75,"t":"2026-10-07T08:00:00Z","v":2974,"vw":0.753081},{"c":0.7591,"h":0.7591,"l":0.7591,"n":1,"o":0.7591,"t":"2026-10-07T08:15:00Z","v":194,"vw":0.7591},{"c":0.759,"h":0.7598,"l":0.759,"n":8,"o":0.7597,"t":"2026-10-07T08:30:00Z","v":1533,"vw":0.759247},{"c":0.7599,"h":0.7599,"l":0.7599,"n":5,"o":0.7599,"t":"2026-10-07T08:45:00Z","v":4922,"vw":0.7599},{"c":0.7599,"h":0.7599,"l":0.7599,"n":1,"o":0.7599,"t":"2026-10-07T09:00:00Z","v":500,"vw":0.7599},{"c":0.75,"h":0.7593,"l":0.75,"n":13,"o":0.7593,"t":"2026-10-07T09:15:00Z","v":1317,"vw":0.753203},{"c":0.7471,"h":0.7471,"l":0.7471,"n":1,"o":0.7471,"t":"2026-10-07T10:15:00Z","v":300,"vw":0.7471},{"c":0.7577,"h":0.7579,"l":0.7577,"n":3,"o":0.7579,"t":"2026-10-07T10:30:00Z","v":814,"vw":0.75781},{"c":0.7501,"h":0.7509,"l":0.7499,"n":12,"o":0.75,"t":"2026-10-07T10:45:00Z","v":28009,"vw":0.750018},{"c":0.7531,"h":0.7531,"l":0.75,"n":17,"o":0.753,"t":"2026-10-07T11:00:00Z","v":6450,"vw":0.751661},{"c":0.75,"h":0.7519,"l":0.75,"n":11,"o":0.7519,"t":"2026-10-07T11:15:00Z","v":3794,"vw":0.751092},{"c":0.75,"h":0.75,"l":0.75,"n":2,"o":0.75,"t":"2026-10-07T11:30:00Z","v":244,"vw":0.75},{"c":0.7518,"h":0.7519,"l":0.75,"n":5,"o":0.75,"t":"2026-10-07T11:45:00Z","v":1516,"vw":0.750567},{"c":0.75,"h":0.75,"l":0.75,"n":10,"o":0.75,"t":"2026-10-07T12:00:00Z","v":706,"vw":0.75},{"c":0.7579,"h":0.7579,"l":0.75,"n":9,"o":0.75,"t":"2026-10-07T12:15:00Z","v":5907,"vw":0.75426},{"c":0.75,"h":0.75,"l":0.75,"n":8,"o":0.75,"t":"2026-10-07T12:30:00Z","v":2126,"vw":0.75},{"c":0.745,"h":0.7467,"l":0.745,"n":11,"o":0.7467,"t":"2026-10-07T13:00:00Z","v":2105,"vw":0.746515},{"c":0.7436,"h":0.7437,"l":0.7405,"n":6,"o":0.7437,"t":"2026-10-07T13:15:00Z","v":9730,"vw":0.740646},{"c":0.755,"h":0.7598,"l":0.74,"n":744,"o":0.7464,"t":"2026-10-07T13:30:00Z","v":253748,"vw":0.748942},{"c":0.741,"h":0.769,"l":0.74,"n":776,"o":0.7518,"t":"2026-10-07T13:45:00Z","v":309498,"vw":0.75424},{"c":0.7416,"h":0.7428,"l":0.732,"n":514,"o":0.741,"t":"2026-10-07T14:00:00Z","v":182603,"vw":0.737156},{"c":0.734,"h":0.7427,"l":0.7318,"n":519,"o":0.7426,"t":"2026-10-07T14:15:00Z","v":168429,"vw":0.736207},{"c":0.7403,"h":0.741,"l":0.7341,"n":399,"o":0.7342,"t":"2026-10-07T14:30:00Z","v":146531,"vw":0.737889},{"c":0.7333,"h":0.7404,"l":0.7333,"n":384,"o":0.7403,"t":"2026-10-07T14:45:00Z","v":128207,"vw":0.735102},{"c":0.7346,"h":0.737,"l":0.7323,"n":620,"o":0.7333,"t":"2026-10-07T15:00:00Z","v":348539,"vw":0.733598},{"c":0.737,"h":0.7371,"l":0.7346,"n":312,"o":0.7346,"t":"2026-10-07T15:15:00Z","v":169267,"vw":0.735338},{"c":0.73865,"h":0.7419,"l":0.735,"n":433,"o":0.7372,"t":"2026-10-07T15:30:00Z","v":312293,"vw":0.737431},{"c":0.7478,"h":0.749,"l":0.7386,"n":545,"o":0.73865,"t":"2026-10-07T15:45:00Z","v":675840,"vw":0.741605},{"c":0.7444,"h":0.7499,"l":0.7436,"n":512,"o":0.7477,"t":"2026-10-07T16:00:00Z","v":255952,"vw":0.746781},{"c":0.7493,"h":0.7499,"l":0.7438,"n":413,"o":0.744,"t":"2026-10-07T16:15:00Z","v":253784,"vw":0.7481},{"c":0.7463,"h":0.7499,"l":0.7458,"n":290,"o":0.7472,"t":"2026-10-07T16:30:00Z","v":132618,"vw":0.746424},{"c":0.748,"h":0.75,"l":0.7465,"n":283,"o":0.747,"t":"2026-10-07T16:45:00Z","v":92486,"vw":0.748377},{"c":0.7489,"h":0.75,"l":0.7476,"n":261,"o":0.7476,"t":"2026-10-07T17:00:00Z","v":102979,"vw":0.749016},{"c":0.7454,"h":0.7491,"l":0.7454,"n":252,"o":0.7488,"t":"2026-10-07T17:15:00Z","v":88463,"vw":0.747982},{"c":0.7447,"h":0.7491,"l":0.7406,"n":410,"o":0.7454,"t":"2026-10-07T17:30:00Z","v":192416,"vw":0.742961},{"c":0.7494,"h":0.75,"l":0.7459,"n":277,"o":0.7469,"t":"2026-10-07T17:45:00Z","v":72146,"vw":0.747436},{"c":0.7484,"h":0.75,"l":0.7466,"n":200,"o":0.7478,"t":"2026-10-07T18:00:00Z","v":49524,"vw":0.747908},{"c":0.7494,"h":0.75,"l":0.7474,"n":201,"o":0.7479,"t":"2026-10-07T18:15:00Z","v":84931,"vw":0.74893},{"c":0.7513,"h":0.7543,"l":0.7489,"n":788,"o":0.75,"t":"2026-10-07T18:30:00Z","v":638592,"vw":0.751315},{"c":0.7496,"h":0.7514,"l":0.7495,"n":574,"o":0.7513,"t":"2026-10-07T18:45:00Z","v":265017,"vw":0.750245},{"c":0.7434,"h":0.7497,"l":0.7424,"n":505,"o":0.7496,"t":"2026-10-07T19:00:00Z","v":261930,"vw":0.744829},{"c":0.7348,"h":0.75,"l":0.7348,"n":556,"o":0.7434,"t":"2026-10-07T19:15:00Z","v":326194,"vw":0.74028},{"c":0.7224,"h":0.7399,"l":0.72,"n":1309,"o":0.7348,"t":"2026-10-07T19:30:00Z","v":1069779,"vw":0.730829},{"c":0.6889,"h":0.7226,"l":0.6821,"n":3264,"o":0.72,"t":"2026-10-07T19:45:00Z","v":2674530,"vw":0.70324},{"c":0.7,"h":0.7019,"l":0.6913,"n":64,"o":0.6913,"t":"2026-10-07T20:00:00Z","v":96864,"vw":0.693744},{"c":0.7019,"h":0.7019,"l":0.69,"n":62,"o":0.69,"t":"2026-10-07T20:15:00Z","v":188854,"vw":0.695652},{"c":0.697,"h":0.7019,"l":0.696,"n":7,"o":0.7019,"t":"2026-10-07T20:30:00Z","v":6050,"vw":0.697368},{"c":0.6977,"h":0.7018,"l":0.697,"n":4,"o":0.697,"t":"2026-10-07T20:45:00Z","v":2521,"vw":0.69747},{"c":0.7159,"h":0.72,"l":0.7019,"n":25,"o":0.7019,"t":"2026-10-07T21:00:00Z","v":31600,"vw":0.712559},{"c":0.706,"h":0.7159,"l":0.7023,"n":15,"o":0.7158,"t":"2026-10-07T21:15:00Z","v":1850,"vw":0.709111},{"c":0.7069,"h":0.7069,"l":0.697,"n":2,"o":0.697,"t":"2026-10-07T21:30:00Z","v":715,"vw":0.699977},{"c":0.705,"h":0.7069,"l":0.6985,"n":8,"o":0.6985,"t":"2026-10-07T21:45:00Z","v":3473,"vw":0.701598},{"c":0.7059,"h":0.706,"l":0.7059,"n":3,"o":0.706,"t":"2026-10-07T22:15:00Z","v":300,"vw":0.705933},{"c":0.706,"h":0.706,"l":0.706,"n":1,"o":0.706,"t":"2026-10-07T22:30:00Z","v":380,"vw":0.706},{"c":0.705,"h":0.705,"l":0.705,"n":2,"o":0.705,"t":"2026-10-07T22:45:00Z","v":947,"vw":0.705},{"c":0.705,"h":0.705,"l":0.705,"n":1,"o":0.705,"t":"2026-10-07T23:00:00Z","v":402,"vw":0.705},{"c":0.6985,"h":0.705,"l":0.697,"n":39,"o":0.705,"t":"2026-10-07T23:15:00Z","v":16068,"vw":0.699006},{"c":0.7049,"h":0.7059,"l":0.7049,"n":5,"o":0.7059,"t":"2026-10-07T23:30:00Z","v":6350,"vw":0.704938},{"c":0.7,"h":0.706,"l":0.7,"n":4,"o":0.7051,"t":"2026-10-07T23:45:00Z","v":475,"vw":0.703684},{"c":0.705,"h":0.7098,"l":0.705,"n":42,"o":0.7097,"t":"2026-10-08T08:00:00Z","v":2476,"vw":0.707841},{"c":0.705,"h":0.705,"l":0.705,"n":1,"o":0.705,"t":"2026-10-08T08:15:00Z","v":386,"vw":0.705},{"c":0.705,"h":0.705,"l":0.705,"n":1,"o":0.705,"t":"2026-10-08T08:30:00Z","v":503,"vw":0.705},{"c":0.7002,"h":0.705,"l":0.7,"n":10,"o":0.705,"t":"2026-10-08T08:45:00Z","v":7703,"vw":0.700184},{"c":0.7001,"h":0.7007,"l":0.7001,"n":7,"o":0.7003,"t":"2026-10-08T09:15:00Z","v":1297,"vw":0.700309},{"c":0.709,"h":0.709,"l":0.709,"n":2,"o":0.709,"t":"2026-10-08T10:00:00Z","v":195,"vw":0.709},{"c":0.7,"h":0.7001,"l":0.6999,"n":27,"o":0.7001,"t":"2026-10-08T10:15:00Z","v":4221,"vw":0.699984},{"c":0.7062,"h":0.7062,"l":0.7062,"n":1,"o":0.7062,"t":"2026-10-08T10:45:00Z","v":987,"vw":0.7062},{"c":0.7,"h":0.7,"l":0.7,"n":2,"o":0.7,"t":"2026-10-08T11:00:00Z","v":1000,"vw":0.7},{"c":0.7062,"h":0.7062,"l":0.7062,"n":2,"o":0.7062,"t":"2026-10-08T11:15:00Z","v":1001,"vw":0.7062},{"c":0.7062,"h":0.7062,"l":0.7062,"n":2,"o":0.7062,"t":"2026-10-08T11:30:00Z","v":1100,"vw":0.7062},{"c":0.7031,"h":0.7062,"l":0.7,"n":14,"o":0.7062,"t":"2026-10-08T11:45:00Z","v":50156,"vw":0.705236},{"c":0.7062,"h":0.7062,"l":0.7,"n":9,"o":0.7,"t":"2026-10-08T12:00:00Z","v":1527,"vw":0.700836},{"c":0.7,"h":0.7001,"l":0.7,"n":22,"o":0.7,"t":"2026-10-08T12:15:00Z","v":6418,"vw":0.700031},{"c":0.7,"h":0.7062,"l":0.7,"n":4,"o":0.7062,"t":"2026-10-08T12:30:00Z","v":1414,"vw":0.704639},{"c":0.7062,"h":0.7062,"l":0.6988,"n":6,"o":0.6988,"t":"2026-10-08T12:45:00Z","v":3012,"vw":0.701436},{"c":0.7041,"h":0.7041,"l":0.7041,"n":1,"o":0.7041,"t":"2026-10-08T13:00:00Z","v":999,"vw":0.7041},{"c":0.7039,"h":0.704,"l":0.6988,"n":11,"o":0.6988,"t":"2026-10-08T13:15:00Z","v":3477,"vw":0.702871},{"c":0.674,"h":0.702,"l":0.6638,"n":1245,"o":0.7,"t":"2026-10-08T13:30:00Z","v":1149978,"vw":0.682318},{"c":0.6738,"h":0.6794,"l":0.6638,"n":497,"o":0.6737,"t":"2026-10-08T13:45:00Z","v":445757,"vw":0.670186},{"c":0.656,"h":0.6734,"l":0.653,"n":820,"o":0.6733,"t":"2026-10-08T14:00:00Z","v":677686,"vw":0.662501},{"c":0.657,"h":0.6593,"l":0.6506,"n":513,"o":0.6586,"t":"2026-10-08T14:15:00Z","v":388141,"vw":0.655717},{"c":0.6539,"h":0.6593,"l":0.6524,"n":359,"o":0.6568,"t":"2026-10-08T14:30:00Z","v":247312,"vw":0.655714},{"c":0.6653,"h":0.67,"l":0.6533,"n":438,"o":0.6533,"t":"2026-10-08T14:45:00Z","v":207895,"vw":0.662301},{"c":0.6657,"h":0.6699,"l":0.6646,"n":381,"o":0.6652,"t":"2026-10-08T15:00:00Z","v":150507,"vw":0.665792},{"c":0.6606,"h":0.6698,"l":0.66,"n":561,"o":0.6662,"t":"2026-10-08T15:15:00Z","v":252456,"vw":0.6645},{"c":0.6538,"h":0.6606,"l":0.6538,"n":327,"o":0.6605,"t":"2026-10-08T15:30:00Z","v":144163,"vw":0.65618},{"c":0.6506,"h":0.6625,"l":0.6506,"n":751,"o":0.6538,"t":"2026-10-08T15:45:00Z","v":529532,"vw":0.654619},{"c":0.6425,"h":0.6539,"l":0.6415,"n":686,"o":0.6507,"t":"2026-10-08T16:00:00Z","v":607253,"vw":0.648283},{"c":0.6312,"h":0.6472,"l":0.6312,"n":683,"o":0.6426,"t":"2026-10-08T16:15:00Z","v":644246,"vw":0.639544},{"c":0.6263,"h":0.6337,"l":0.621,"n":548,"o":0.6329,"t":"2026-10-08T16:30:00Z","v":467383,"vw":0.62792},{"c":0.6207,"h":0.6288,"l":0.62,"n":584,"o":0.6288,"t":"2026-10-08T16:45:00Z","v":426644,"vw":0.621673},{"c":0.62,"h":0.6265,"l":0.62,"n":720,"o":0.6207,"t":"2026-10-08T17:00:00Z","v":1121294,"vw":0.620947},{"c":0.6062,"h":0.6275,"l":0.605,"n":929,"o":0.62,"t":"2026-10-08T17:15:00Z","v":1207024,"vw":0.618987},{"c":0.6063,"h":0.6125,"l":0.6009,"n":551,"o":0.6062,"t":"2026-10-08T17:30:00Z","v":385905,"vw":0.607777},{"c":0.602,"h":0.6083,"l":0.6003,"n":521,"o":0.6063,"t":"2026-10-08T17:45:00Z","v":521647,"vw":0.603082},{"c":0.6089,"h":0.6122,"l":0.602,"n":560,"o":0.602,"t":"2026-10-08T18:00:00Z","v":289118,"vw":0.605692},{"c":0.6091,"h":0.6103,"l":0.6031,"n":467,"o":0.6064,"t":"2026-10-08T18:15:00Z","v":228254,"vw":0.606361},{"c":0.6089,"h":0.6119,"l":0.605,"n":388,"o":0.6092,"t":"2026-10-08T18:30:00Z","v":185649,"vw":0.606283},{"c":0.6081,"h":0.6156,"l":0.6081,"n":236,"o":0.6089,"t":"2026-10-08T18:45:00Z","v":106490,"vw":0.609543},{"c":0.6044,"h":0.6095,"l":0.6,"n":611,"o":0.6081,"t":"2026-10-08T19:00:00Z","v":482718,"vw":0.602603},{"c":0.5922,"h":0.6025,"l":0.5912,"n":1045,"o":0.6024,"t":"2026-10-08T19:15:00Z","v":1484486,"vw":0.597383},{"c":0.5858,"h":0.5997,"l":0.5838,"n":1217,"o":0.5923,"t":"2026-10-08T19:30:00Z","v":1049698,"vw":0.590891},{"c":0.5852,"h":0.6042,"l":0.5815,"n":2305,"o":0.5858,"t":"2026-10-08T19:45:00Z","v":1166377,"vw":0.586816},{"c":0.5995,"h":0.6029,"l":0.5851,"n":49,"o":0.5851,"t":"2026-10-08T20:00:00Z","v":852654,"vw":0.585284},{"c":0.5999,"h":0.5999,"l":0.5998,"n":3,"o":0.5999,"t":"2026-10-08T20:15:00Z","v":1600,"vw":0.599837},{"c":0.6,"h":0.6,"l":0.5969,"n":14,"o":0.5969,"t":"2026-10-08T20:30:00Z","v":3714,"vw":0.598779},{"c":0.61,"h":0.61,"l":0.591,"n":20,"o":0.5999,"t":"2026-10-08T20:45:00Z","v":8252,"vw":0.603697},{"c":0.6099,"h":0.61,"l":0.5934,"n":16,"o":0.61,"t":"2026-10-08T21:00:00Z","v":11904,"vw":0.609793},{"c":0.6,"h":0.61,"l":0.5999,"n":9,"o":0.6099,"t":"2026-10-08T21:15:00Z","v":25483,"vw":0.609453},{"c":0.6099,"h":0.61,"l":0.5938,"n":12,"o":0.61,"t":"2026-10-08T21:30:00Z","v":2975,"vw":0.603172},{"c":0.5976,"h":0.607,"l":0.5976,"n":4,"o":0.607,"t":"2026-10-08T21:45:00Z","v":12500,"vw":0.599105},{"c":0.5976,"h":0.5976,"l":0.5973,"n":8,"o":0.5976,"t":"2026-10-08T22:00:00Z","v":2551,"vw":0.59744},{"c":0.5975,"h":0.5976,"l":0.5975,"n":3,"o":0.5976,"t":"2026-10-08T22:15:00Z","v":986,"vw":0.597553},{"c":0.5976,"h":0.5976,"l":0.595,"n":5,"o":0.5975,"t":"2026-10-08T22:30:00Z","v":975,"vw":0.596974},{"c":0.5975,"h":0.5976,"l":0.595,"n":12,"o":0.5976,"t":"2026-10-08T22:45:00Z","v":3786,"vw":0.597211},{"c":0.5976,"h":0.5977,"l":0.596,"n":14,"o":0.5976,"t":"2026-10-08T23:00:00Z","v":4604,"vw":0.597543},{"c":0.5977,"h":0.5977,"l":0.5976,"n":3,"o":0.5976,"t":"2026-10-08T23:15:00Z","v":1700,"vw":0.597659},{"c":0.606,"h":0.606,"l":0.5977,"n":4,"o":0.6025,"t":"2026-10-08T23:30:00Z","v":3201,"vw":0.60122},{"c":0.6001,"h":0.61,"l":0.6,"n":56,"o":0.6089,"t":"2026-10-09T08:00:00Z","v":8552,"vw":0.607866},{"c":0.608,"h":0.608,"l":0.608,"n":1,"o":0.608,"t":"2026-10-09T08:30:00Z","v":100,"vw":0.608},{"c":0.6089,"h":0.6089,"l":0.6089,"n":1,"o":0.6089,"t":"2026-10-09T08:45:00Z","v":4000,"vw":0.6089},{"c":0.6088,"h":0.6088,"l":0.6088,"n":7,"o":0.6088,"t":"2026-10-09T09:00:00Z","v":333,"vw":0.6088},{"c":0.6002,"h":0.6089,"l":0.6002,"n":17,"o":0.6089,"t":"2026-10-09T09:15:00Z","v":10469,"vw":0.607388},{"c":0.6046,"h":0.6046,"l":0.6046,"n":1,"o":0.6046,"t":"2026-10-09T09:30:00Z","v":170,"vw":0.6046},{"c":0.6015,"h":0.6017,"l":0.6015,"n":3,"o":0.6015,"t":"2026-10-09T09:45:00Z","v":300,"vw":0.601567},{"c":0.6018,"h":0.6018,"l":0.6018,"n":1,"o":0.6018,"t":"2026-10-09T10:00:00Z","v":107,"vw":0.6018},{"c":0.608,"h":0.6088,"l":0.605,"n":5,"o":0.6088,"t":"2026-10-09T10:15:00Z","v":5016,"vw":0.607623},{"c":0.6086,"h":0.6089,"l":0.6085,"n":6,"o":0.6089,"t":"2026-10-09T11:00:00Z","v":10965,"vw":0.608645},{"c":0.6087,"h":0.6089,"l":0.607,"n":17,"o":0.6087,"t":"2026-10-09T11:15:00Z","v":3508,"vw":0.608312},{"c":0.608,"h":0.608,"l":0.608,"n":1,"o":0.608,"t":"2026-10-09T11:30:00Z","v":300,"vw":0.608},{"c":0.608,"h":0.608,"l":0.608,"n":2,"o":0.608,"t":"2026-10-09T11:45:00Z","v":550,"vw":0.608},{"c":0.6085,"h":0.6088,"l":0.6083,"n":3,"o":0.6088,"t":"2026-10-09T12:00:00Z","v":1300,"vw":0.608369},{"c":0.6089,"h":0.6089,"l":0.6083,"n":12,"o":0.6089,"t":"2026-10-09T12:15:00Z","v":1300,"vw":0.608761},{"c":0.6076,"h":0.61,"l":0.6075,"n":91,"o":0.6088,"t":"2026-10-09T12:30:00Z","v":15225,"vw":0.609254},{"c":0.6075,"h":0.61,"l":0.6075,"n":4,"o":0.6075,"t":"2026-10-09T12:45:00Z","v":1200,"vw":0.608542},{"c":0.6075,"h":0.6075,"l":0.6075,"n":1,"o":0.6075,"t":"2026-10-09T13:00:00Z","v":120,"vw":0.6075},{"c":0.6099,"h":0.61,"l":0.6096,"n":8,"o":0.6099,"t":"2026-10-09T13:15:00Z","v":4378,"vw":0.60981},{"c":0.6177,"h":0.623,"l":0.6002,"n":741,"o":0.6094,"t":"2026-10-09T13:30:00Z","v":297465,"vw":0.613542},{"c":0.6121,"h":0.6184,"l":0.6108,"n":351,"o":0.6184,"t":"2026-10-09T13:45:00Z","v":147229,"vw":0.614782},{"c":0.6101,"h":0.6275,"l":0.61,"n":397,"o":0.6122,"t":"2026-10-09T14:00:00Z","v":185152,"vw":0.617684},{"c":0.596,"h":0.6101,"l":0.5959,"n":563,"o":0.61,"t":"2026-10-09T14:15:00Z","v":941481,"vw":0.603994},{"c":0.5837,"h":0.596,"l":0.5804,"n":1684,"o":0.5959,"t":"2026-10-09T14:30:00Z","v":2261131,"vw":0.586682},{"c":0.5834,"h":0.5887,"l":0.5713,"n":1528,"o":0.5838,"t":"2026-10-09T14:45:00Z","v":1004526,"vw":0.577627},{"c":0.5766,"h":0.5827,"l":0.573,"n":1194,"o":0.5827,"t":"2026-10-09T15:00:00Z","v":817323,"vw":0.576844},{"c":0.5765,"h":0.582,"l":0.5757,"n":971,"o":0.5765,"t":"2026-10-09T15:15:00Z","v":676804,"vw":0.576303},{"c":0.579,"h":0.5921,"l":0.575,"n":1578,"o":0.5765,"t":"2026-10-09T15:30:00Z","v":974009,"vw":0.576917},{"c":0.5826,"h":0.5863,"l":0.579,"n":1077,"o":0.579,"t":"2026-10-09T15:45:00Z","v":793426,"vw":0.580818},{"c":0.5785,"h":0.5827,"l":0.5763,"n":766,"o":0.5826,"t":"2026-10-09T16:00:00Z","v":604633,"vw":0.57874},{"c":0.575,"h":0.5892,"l":0.573,"n":1472,"o":0.5785,"t":"2026-10-09T16:15:00Z","v":1131979,"vw":0.576234},{"c":0.5805,"h":0.585,"l":0.575,"n":466,"o":0.575,"t":"2026-10-09T16:30:00Z","v":259046,"vw":0.579851},{"c":0.5726,"h":0.5806,"l":0.5726,"n":462,"o":0.5805,"t":"2026-10-09T16:45:00Z","v":368490,"vw":0.574196},{"c":0.5887,"h":0.5929,"l":0.5726,"n":1146,"o":0.5726,"t":"2026-10-09T17:00:00Z","v":718257,"vw":0.578729},{"c":0.5809,"h":0.5964,"l":0.5793,"n":858,"o":0.5887,"t":"2026-10-09T17:15:00Z","v":549067,"vw":0.585474},{"c":0.577,"h":0.581,"l":0.575,"n":525,"o":0.581,"t":"2026-10-09T17:30:00Z","v":321614,"vw":0.576492},{"c":0.5809,"h":0.581,"l":0.577,"n":470,"o":0.577,"t":"2026-10-09T17:45:00Z","v":154697,"vw":0.577776},{"c":0.5791,"h":0.5804,"l":0.579,"n":317,"o":0.5803,"t":"2026-10-09T18:00:00Z","v":106454,"vw":0.579784},{"c":0.5818,"h":0.5828,"l":0.579,"n":480,"o":0.5791,"t":"2026-10-09T18:15:00Z","v":167119,"vw":0.579956},{"c":0.5727,"h":0.5818,"l":0.5727,"n":483,"o":0.5817,"t":"2026-10-09T18:30:00Z","v":271032,"vw":0.576183},{"c":0.562,"h":0.575,"l":0.5617,"n":1109,"o":0.5727,"t":"2026-10-09T18:45:00Z","v":1151708,"vw":0.569546},{"c":0.56,"h":0.5681,"l":0.5511,"n":1899,"o":0.562,"t":"2026-10-09T19:00:00Z","v":2114943,"vw":0.556732},{"c":0.56,"h":0.5682,"l":0.556,"n":1321,"o":0.56,"t":"2026-10-09T19:15:00Z","v":913352,"vw":0.55922},{"c":0.5526,"h":0.5601,"l":0.5526,"n":1756,"o":0.56,"t":"2026-10-09T19:30:00Z","v":1798812,"vw":0.557187},{"c":0.5647,"h":0.575,"l":0.54,"n":3514,"o":0.5527,"t":"2026-10-09T19:45:00Z","v":2649149,"vw":0.547048},{"c":0.57,"h":0.57,"l":0.545,"n":29,"o":0.553,"t":"2026-10-09T20:00:00Z","v":78933,"vw":0.555546},{"c":0.5586,"h":0.5699,"l":0.5586,"n":2,"o":0.5699,"t":"2026-10-09T20:15:00Z","v":500,"vw":0.56764},{"c":0.5531,"h":0.56,"l":0.553,"n":9,"o":0.56,"t":"2026-10-09T20:30:00Z","v":48050,"vw":0.553386},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-10-09T20:45:00Z","v":3180,"vw":0.56},{"c":0.56,"h":0.565,"l":0.56,"n":9,"o":0.5649,"t":"2026-10-09T21:00:00Z","v":9213,"vw":0.562929},{"c":0.56,"h":0.56,"l":0.56,"n":5,"o":0.56,"t":"2026-10-09T21:15:00Z","v":8857,"vw":0.56},{"c":0.56,"h":0.56,"l":0.5599,"n":3,"o":0.56,"t":"2026-10-09T21:30:00Z","v":2346,"vw":0.559995},{"c":0.56,"h":0.56,"l":0.5599,"n":8,"o":0.56,"t":"2026-10-09T21:45:00Z","v":11463,"vw":0.559998},{"c":0.556,"h":0.556,"l":0.55,"n":7,"o":0.55,"t":"2026-10-09T22:00:00Z","v":4604,"vw":0.555717},{"c":0.56,"h":0.56,"l":0.5557,"n":7,"o":0.5599,"t":"2026-10-09T22:15:00Z","v":791,"vw":0.558748},{"c":0.56,"h":0.56,"l":0.56,"n":7,"o":0.56,"t":"2026-10-09T22:30:00Z","v":1715,"vw":0.56},{"c":0.555,"h":0.56,"l":0.555,"n":2,"o":0.56,"t":"2026-10-09T23:00:00Z","v":620,"vw":0.557992},{"c":0.56,"h":0.56,"l":0.5555,"n":5,"o":0.5555,"t":"2026-10-09T23:15:00Z","v":4100,"vw":0.557716},{"c":0.5556,"h":0.56,"l":0.5556,"n":6,"o":0.556,"t":"2026-10-09T23:30:00Z","v":3730,"vw":0.556507},{"c":0.5556,"h":0.5556,"l":0.5556,"n":2,"o":0.5556,"t":"2026-10-09T23:45:00Z","v":375,"vw":0.5556},{"c":0.57,"h":0.57,"l":0.5531,"n":55,"o":0.5597,"t":"2026-10-12T08:00:00Z","v":19888,"vw":0.562114},{"c":0.569,"h":0.57,"l":0.5602,"n":5,"o":0.5602,"t":"2026-10-12T08:15:00Z","v":5245,"vw":0.5688},{"c":0.569,"h":0.569,"l":0.569,"n":23,"o":0.569,"t":"2026-10-12T08:30:00Z","v":1486,"vw":0.569},{"c":0.569,"h":0.569,"l":0.569,"n":1,"o":0.569,"t":"2026-10-12T08:45:00Z","v":152,"vw":0.569},{"c":0.5699,"h":0.5699,"l":0.5699,"n":2,"o":0.5699,"t":"2026-10-12T09:00:00Z","v":658,"vw":0.5699},{"c":0.569,"h":0.569,"l":0.569,"n":1,"o":0.569,"t":"2026-10-12T09:15:00Z","v":200,"vw":0.569},{"c":0.5691,"h":0.5691,"l":0.5691,"n":1,"o":0.5691,"t":"2026-10-12T10:00:00Z","v":538,"vw":0.5691},{"c":0.5691,"h":0.5691,"l":0.5691,"n":2,"o":0.5691,"t":"2026-10-12T10:15:00Z","v":283,"vw":0.5691},{"c":0.569,"h":0.5691,"l":0.569,"n":52,"o":0.5691,"t":"2026-10-12T10:30:00Z","v":2464,"vw":0.569093},{"c":0.57,"h":0.57,"l":0.57,"n":1,"o":0.57,"t":"2026-10-12T10:45:00Z","v":150,"vw":0.57},{"c":0.56,"h":0.569,"l":0.56,"n":55,"o":0.569,"t":"2026-10-12T11:00:00Z","v":2736,"vw":0.566846},{"c":0.57,"h":0.57,"l":0.56,"n":10,"o":0.56,"t":"2026-10-12T11:15:00Z","v":3766,"vw":0.564177},{"c":0.5698,"h":0.57,"l":0.561,"n":4,"o":0.561,"t":"2026-10-12T11:30:00Z","v":430,"vw":0.566288},{"c":0.561,"h":0.57,"l":0.561,"n":7,"o":0.5685,"t":"2026-10-12T11:45:00Z","v":5826,"vw":0.569745},{"c":0.5698,"h":0.5698,"l":0.5605,"n":4,"o":0.5605,"t":"2026-10-12T12:00:00Z","v":2200,"vw":0.561813},{"c":0.5699,"h":0.5699,"l":0.561,"n":5,"o":0.561,"t":"2026-10-12T12:15:00Z","v":407,"vw":0.566785},{"c":0.5611,"h":0.57,"l":0.5611,"n":4,"o":0.57,"t":"2026-10-12T12:45:00Z","v":916,"vw":0.568838},{"c":0.5611,"h":0.57,"l":0.5611,"n":6,"o":0.5674,"t":"2026-10-12T13:00:00Z","v":700,"vw":0.564356},{"c":0.5655,"h":0.57,"l":0.5655,"n":3,"o":0.5698,"t":"2026-10-12T13:15:00Z","v":1304,"vw":0.56961},{"c":0.5749,"h":0.58,"l":0.5595,"n":720,"o":0.56,"t":"2026-10-12T13:30:00Z","v":566474,"vw":0.569531},{"c":0.5442,"h":0.5745,"l":0.54,"n":904,"o":0.5737,"t":"2026-10-12T13:45:00Z","v":623419,"vw":0.550701},{"c":0.5382,"h":0.5452,"l":0.5312,"n":611,"o":0.5442,"t":"2026-10-12T14:00:00Z","v":312024,"vw":0.536585},{"c":0.548,"h":0.5497,"l":0.5386,"n":436,"o":0.5413,"t":"2026-10-12T14:15:00Z","v":196402,"vw":0.541722},{"c":0.552,"h":0.5541,"l":0.5457,"n":371,"o":0.5466,"t":"2026-10-12T14:30:00Z","v":135522,"vw":0.549155},{"c":0.5572,"h":0.5652,"l":0.5501,"n":880,"o":0.5523,"t":"2026-10-12T14:45:00Z","v":521262,"vw":0.55454},{"c":0.5557,"h":0.5616,"l":0.5534,"n":541,"o":0.5573,"t":"2026-10-12T15:00:00Z","v":204295,"vw":0.55726},{"c":0.5628,"h":0.565,"l":0.5549,"n":328,"o":0.5549,"t":"2026-10-12T15:15:00Z","v":112924,"vw":0.559442},{"c":0.566,"h":0.5677,"l":0.5556,"n":447,"o":0.5616,"t":"2026-10-12T15:30:00Z","v":295314,"vw":0.560792},{"c":0.5695,"h":0.5717,"l":0.5554,"n":336,"o":0.5629,"t":"2026-10-12T15:45:00Z","v":86673,"vw":0.563694},{"c":0.5942,"h":0.5987,"l":0.5699,"n":651,"o":0.5717,"t":"2026-10-12T16:00:00Z","v":343263,"vw":0.587225},{"c":0.6195,"h":0.6295,"l":0.5917,"n":1043,"o":0.5943,"t":"2026-10-12T16:15:00Z","v":577236,"vw":0.611055},{"c":0.6055,"h":0.6227,"l":0.6014,"n":876,"o":0.6193,"t":"2026-10-12T16:30:00Z","v":447302,"vw":0.612519},{"c":0.5801,"h":0.6075,"l":0.5751,"n":1251,"o":0.6053,"t":"2026-10-12T16:45:00Z","v":437704,"vw":0.588789},{"c":0.5888,"h":0.5913,"l":0.5801,"n":525,"o":0.5809,"t":"2026-10-12T17:00:00Z","v":273204,"vw":0.585832},{"c":0.5902,"h":0.599,"l":0.5877,"n":675,"o":0.589,"t":"2026-10-12T17:15:00Z","v":387417,"vw":0.594483},{"c":0.5946,"h":0.6,"l":0.5901,"n":205,"o":0.5901,"t":"2026-10-12T17:30:00Z","v":49968,"vw":0.593246},{"c":0.6007,"h":0.608,"l":0.5936,"n":544,"o":0.5936,"t":"2026-10-12T17:45:00Z","v":209735,"vw":0.604167},{"c":0.6108,"h":0.6126,"l":0.5979,"n":605,"o":0.6007,"t":"2026-10-12T18:00:00Z","v":262239,"vw":0.607613},{"c":0.6154,"h":0.6213,"l":0.6107,"n":804,"o":0.6108,"t":"2026-10-12T18:15:00Z","v":456959,"vw":0.616031},{"c":0.614,"h":0.6179,"l":0.6065,"n":341,"o":0.6103,"t":"2026-10-12T18:30:00Z","v":77949,"vw":0.610852},{"c":0.6125,"h":0.62,"l":0.6104,"n":527,"o":0.614,"t":"2026-10-12T18:45:00Z","v":244173,"vw":0.615608},{"c":0.6102,"h":0.6197,"l":0.61,"n":607,"o":0.6124,"t":"2026-10-12T19:00:00Z","v":213771,"vw":0.612183},{"c":0.6061,"h":0.6125,"l":0.6022,"n":549,"o":0.6106,"t":"2026-10-12T19:15:00Z","v":245889,"vw":0.608833},{"c":0.603,"h":0.6155,"l":0.6001,"n":405,"o":0.6061,"t":"2026-10-12T19:30:00Z","v":64355,"vw":0.609166},{"c":0.6093,"h":0.6139,"l":0.6001,"n":1414,"o":0.603,"t":"2026-10-12T19:45:00Z","v":381111,"vw":0.606651},{"c":0.62,"h":0.6237,"l":0.6059,"n":31,"o":0.6059,"t":"2026-10-12T20:00:00Z","v":40419,"vw":0.607395},{"c":0.6059,"h":0.6076,"l":0.6059,"n":7,"o":0.606,"t":"2026-10-12T20:15:00Z","v":1930,"vw":0.606897},{"c":0.6059,"h":0.6059,"l":0.6059,"n":2,"o":0.6059,"t":"2026-10-12T20:30:00Z","v":2046,"vw":0.6059},{"c":0.608,"h":0.608,"l":0.6059,"n":4,"o":0.6059,"t":"2026-10-12T20:45:00Z","v":7330,"vw":0.605936},{"c":0.62,"h":0.62,"l":0.6081,"n":4,"o":0.6081,"t":"2026-10-12T21:00:00Z","v":990,"vw":0.61399},{"c":0.61,"h":0.61,"l":0.6059,"n":5,"o":0.6082,"t":"2026-10-12T21:15:00Z","v":1930,"vw":0.607568},{"c":0.6059,"h":0.6059,"l":0.6059,"n":3,"o":0.6059,"t":"2026-10-12T21:30:00Z","v":1757,"vw":0.6059},{"c":0.6059,"h":0.608,"l":0.6059,"n":6,"o":0.6059,"t":"2026-10-12T21:45:00Z","v":2870,"vw":0.605975},{"c":0.6038,"h":0.6038,"l":0.6038,"n":8,"o":0.6038,"t":"2026-10-12T22:00:00Z","v":13755,"vw":0.6038},{"c":0.6199,"h":0.6199,"l":0.6199,"n":1,"o":0.6199,"t":"2026-10-12T22:30:00Z","v":191,"vw":0.6199},{"c":0.6037,"h":0.6037,"l":0.6037,"n":1,"o":0.6037,"t":"2026-10-12T22:45:00Z","v":1000,"vw":0.6037},{"c":0.6158,"h":0.6158,"l":0.6158,"n":3,"o":0.6158,"t":"2026-10-12T23:30:00Z","v":178,"vw":0.6158},{"c":0.6199,"h":0.6199,"l":0.6198,"n":4,"o":0.6198,"t":"2026-10-12T23:45:00Z","v":3386,"vw":0.619875},{"c":0.6058,"h":0.6058,"l":0.5924,"n":35,"o":0.5924,"t":"2026-10-13T08:00:00Z","v":1047,"vw":0.598183},{"c":0.6029,"h":0.6029,"l":0.6029,"n":1,"o":0.6029,"t":"2026-10-13T08:30:00Z","v":443,"vw":0.6029},{"c":0.606,"h":0.606,"l":0.606,"n":2,"o":0.606,"t":"2026-10-13T08:45:00Z","v":217,"vw":0.606},{"c":0.606,"h":0.606,"l":0.606,"n":3,"o":0.606,"t":"2026-10-13T09:15:00Z","v":419,"vw":0.606},{"c":0.606,"h":0.606,"l":0.606,"n":1,"o":0.606,"t":"2026-10-13T09:30:00Z","v":257,"vw":0.606},{"c":0.61,"h":0.61,"l":0.606,"n":4,"o":0.606,"t":"2026-10-13T09:45:00Z","v":1200,"vw":0.609636},{"c":0.6099,"h":0.6099,"l":0.6099,"n":6,"o":0.6099,"t":"2026-10-13T10:00:00Z","v":426,"vw":0.6099},{"c":0.61,"h":0.61,"l":0.61,"n":1,"o":0.61,"t":"2026-10-13T10:15:00Z","v":101,"vw":0.61},{"c":0.614,"h":0.614,"l":0.61,"n":4,"o":0.61,"t":"2026-10-13T11:30:00Z","v":27000,"vw":0.61123},{"c":0.618,"h":0.618,"l":0.618,"n":1,"o":0.618,"t":"2026-10-13T12:00:00Z","v":400,"vw":0.618},{"c":0.618,"h":0.618,"l":0.61,"n":2,"o":0.61,"t":"2026-10-13T12:15:00Z","v":300,"vw":0.612667},{"c":0.6101,"h":0.6101,"l":0.6101,"n":2,"o":0.6101,"t":"2026-10-13T12:30:00Z","v":1000,"vw":0.6101},{"c":0.605,"h":0.61,"l":0.6,"n":29,"o":0.61,"t":"2026-10-13T12:45:00Z","v":11919,"vw":0.602191},{"c":0.6,"h":0.6001,"l":0.6,"n":6,"o":0.6,"t":"2026-10-13T13:00:00Z","v":6137,"vw":0.600069},{"c":0.6074,"h":0.618,"l":0.5811,"n":375,"o":0.5912,"t":"2026-10-13T13:30:00Z","v":128989,"vw":0.599152},{"c":0.6027,"h":0.6048,"l":0.5919,"n":227,"o":0.6045,"t":"2026-10-13T13:45:00Z","v":113375,"vw":0.598206},{"c":0.6045,"h":0.6097,"l":0.5977,"n":226,"o":0.6051,"t":"2026-10-13T14:00:00Z","v":87892,"vw":0.601866},{"c":0.613,"h":0.615,"l":0.6002,"n":151,"o":0.6094,"t":"2026-10-13T14:15:00Z","v":40660,"vw":0.608186},{"c":0.5973,"h":0.617,"l":0.5973,"n":443,"o":0.6132,"t":"2026-10-13T14:30:00Z","v":263261,"vw":0.611383},{"c":0.6048,"h":0.6061,"l":0.5973,"n":274,"o":0.5973,"t":"2026-10-13T14:45:00Z","v":187446,"vw":0.601621},{"c":0.6035,"h":0.6064,"l":0.6013,"n":205,"o":0.6056,"t":"2026-10-13T15:00:00Z","v":54623,"vw":0.603834},{"c":0.6039,"h":0.6072,"l":0.6,"n":295,"o":0.6034,"t":"2026-10-13T15:15:00Z","v":110317,"vw":0.602639},{"c":0.6019,"h":0.6074,"l":0.6011,"n":310,"o":0.6032,"t":"2026-10-13T15:30:00Z","v":177136,"vw":0.602142},{"c":0.5959,"h":0.602,"l":0.5911,"n":401,"o":0.6019,"t":"2026-10-13T15:45:00Z","v":169294,"vw":0.59393},{"c":0.5991,"h":0.6002,"l":0.591,"n":358,"o":0.5957,"t":"2026-10-13T16:00:00Z","v":95325,"vw":0.594342},{"c":0.5957,"h":0.6014,"l":0.595,"n":130,"o":0.5991,"t":"2026-10-13T16:15:00Z","v":23980,"vw":0.598058},{"c":0.5959,"h":0.5975,"l":0.5929,"n":141,"o":0.5957,"t":"2026-10-13T16:30:00Z","v":26904,"vw":0.595431},{"c":0.5984,"h":0.6006,"l":0.5958,"n":196,"o":0.5958,"t":"2026-10-13T16:45:00Z","v":70330,"vw":0.59771},{"c":0.5952,"h":0.6002,"l":0.5944,"n":184,"o":0.6002,"t":"2026-10-13T17:00:00Z","v":61559,"vw":0.59575},{"c":0.5927,"h":0.5958,"l":0.5927,"n":129,"o":0.5952,"t":"2026-10-13T17:15:00Z","v":28367,"vw":0.594112},{"c":0.5959,"h":0.5959,"l":0.5927,"n":171,"o":0.5927,"t":"2026-10-13T17:30:00Z","v":48394,"vw":0.593273},{"c":0.5808,"h":0.5972,"l":0.5805,"n":514,"o":0.5957,"t":"2026-10-13T17:45:00Z","v":287856,"vw":0.58669},{"c":0.5878,"h":0.5947,"l":0.58,"n":214,"o":0.5807,"t":"2026-10-13T18:00:00Z","v":119351,"vw":0.582183},{"c":0.5874,"h":0.59,"l":0.5856,"n":917,"o":0.59,"t":"2026-10-13T18:15:00Z","v":69518,"vw":0.587612},{"c":0.5885,"h":0.5892,"l":0.5863,"n":166,"o":0.5874,"t":"2026-10-13T18:30:00Z","v":77779,"vw":0.586647},{"c":0.5889,"h":0.59,"l":0.5883,"n":153,"o":0.5884,"t":"2026-10-13T18:45:00Z","v":76528,"vw":0.5891},{"c":0.5901,"h":0.5949,"l":0.5889,"n":218,"o":0.589,"t":"2026-10-13T19:00:00Z","v":45854,"vw":0.591902},{"c":0.592,"h":0.5938,"l":0.5899,"n":142,"o":0.59,"t":"2026-10-13T19:15:00Z","v":36341,"vw":0.591324},{"c":0.5921,"h":0.5984,"l":0.592,"n":234,"o":0.592,"t":"2026-10-13T19:30:00Z","v":83564,"vw":0.595093},{"c":0.59,"h":0.5935,"l":0.5815,"n":698,"o":0.5921,"t":"2026-10-13T19:45:00Z","v":253597,"vw":0.586378},{"c":0.61,"h":0.61,"l":0.5801,"n":22,"o":0.5899,"t":"2026-10-13T20:00:00Z","v":86510,"vw":0.589803},{"c":0.6,"h":0.6,"l":0.6,"n":4,"o":0.6,"t":"2026-10-13T20:15:00Z","v":258,"vw":0.6},{"c":0.59,"h":0.5902,"l":0.59,"n":4,"o":0.59,"t":"2026-10-13T20:30:00Z","v":2530,"vw":0.590042},{"c":0.6,"h":0.6,"l":0.6,"n":1,"o":0.6,"t":"2026-10-13T21:00:00Z","v":164,"vw":0.6},{"c":0.59,"h":0.59,"l":0.59,"n":2,"o":0.59,"t":"2026-10-13T21:15:00Z","v":1013,"vw":0.59},{"c":0.5901,"h":0.5999,"l":0.5901,"n":2,"o":0.5999,"t":"2026-10-13T21:45:00Z","v":326,"vw":0.593707},{"c":0.5999,"h":0.5999,"l":0.59,"n":2,"o":0.59,"t":"2026-10-13T22:00:00Z","v":2004,"vw":0.599347},{"c":0.5987,"h":0.5987,"l":0.5983,"n":2,"o":0.5983,"t":"2026-10-13T22:45:00Z","v":3000,"vw":0.5985},{"c":0.5986,"h":0.5986,"l":0.5986,"n":1,"o":0.5986,"t":"2026-10-13T23:15:00Z","v":110,"vw":0.5986},{"c":0.5868,"h":0.5983,"l":0.5868,"n":12,"o":0.5983,"t":"2026-10-13T23:30:00Z","v":2547,"vw":0.587679},{"c":0.5801,"h":0.5868,"l":0.5801,"n":16,"o":0.5868,"t":"2026-10-13T23:45:00Z","v":8238,"vw":0.581892},{"c":0.6199,"h":0.6199,"l":0.6199,"n":3,"o":0.6199,"t":"2026-10-14T08:00:00Z","v":132,"vw":0.6199},{"c":0.59,"h":0.5903,"l":0.59,"n":9,"o":0.5903,"t":"2026-10-14T08:30:00Z","v":1284,"vw":0.590273},{"c":0.59,"h":0.59,"l":0.59,"n":2,"o":0.59,"t":"2026-10-14T08:45:00Z","v":200,"vw":0.59},{"c":0.5998,"h":0.5998,"l":0.5974,"n":4,"o":0.5974,"t":"2026-10-14T09:15:00Z","v":4919,"vw":0.599653},{"c":0.5998,"h":0.5998,"l":0.5974,"n":9,"o":0.5998,"t":"2026-10-14T09:30:00Z","v":1500,"vw":0.598429},{"c":0.5999,"h":0.5999,"l":0.5999,"n":1,"o":0.5999,"t":"2026-10-14T10:45:00Z","v":165,"vw":0.5999},{"c":0.588,"h":0.588,"l":0.5834,"n":6,"o":0.5834,"t":"2026-10-14T11:30:00Z","v":1727,"vw":0.58739},{"c":0.5801,"h":0.5801,"l":0.5801,"n":1,"o":0.5801,"t":"2026-10-14T12:15:00Z","v":250,"vw":0.5801},{"c":0.5799,"h":0.5802,"l":0.5799,"n":25,"o":0.5802,"t":"2026-10-14T12:30:00Z","v":8962,"vw":0.580089},{"c":0.5698,"h":0.5798,"l":0.5595,"n":48,"o":0.5798,"t":"2026-10-14T12:45:00Z","v":46584,"vw":0.561347},{"c":0.5684,"h":0.57,"l":0.56,"n":17,"o":0.5698,"t":"2026-10-14T13:00:00Z","v":1990,"vw":0.56557},{"c":0.56,"h":0.57,"l":0.56,"n":20,"o":0.57,"t":"2026-10-14T13:15:00Z","v":955,"vw":0.567584},{"c":0.5574,"h":0.5672,"l":0.5522,"n":504,"o":0.5576,"t":"2026-10-14T13:30:00Z","v":290579,"vw":0.559972},{"c":0.553,"h":0.565,"l":0.5518,"n":369,"o":0.5575,"t":"2026-10-14T13:45:00Z","v":241463,"vw":0.559064},{"c":0.5454,"h":0.5533,"l":0.5416,"n":733,"o":0.5516,"t":"2026-10-14T14:00:00Z","v":267470,"vw":0.547934},{"c":0.5493,"h":0.5514,"l":0.5419,"n":580,"o":0.5434,"t":"2026-10-14T14:15:00Z","v":144041,"vw":0.54771},{"c":0.5641,"h":0.565,"l":0.5487,"n":453,"o":0.5493,"t":"2026-10-14T14:30:00Z","v":127289,"vw":0.555329},{"c":0.5607,"h":0.57,"l":0.5566,"n":330,"o":0.5642,"t":"2026-10-14T14:45:00Z","v":108282,"vw":0.564588},{"c":0.5471,"h":0.5607,"l":0.5424,"n":398,"o":0.5607,"t":"2026-10-14T15:00:00Z","v":102354,"vw":0.549097},{"c":0.5497,"h":0.5504,"l":0.5472,"n":345,"o":0.5472,"t":"2026-10-14T15:15:00Z","v":103338,"vw":0.548582},{"c":0.549,"h":0.5504,"l":0.5438,"n":337,"o":0.5494,"t":"2026-10-14T15:30:00Z","v":85171,"vw":0.547642},{"c":0.5541,"h":0.5546,"l":0.5493,"n":221,"o":0.5493,"t":"2026-10-14T15:45:00Z","v":48009,"vw":0.553336},{"c":0.5521,"h":0.5604,"l":0.5496,"n":399,"o":0.5537,"t":"2026-10-14T16:00:00Z","v":228065,"vw":0.557682},{"c":0.5541,"h":0.5551,"l":0.5503,"n":230,"o":0.5507,"t":"2026-10-14T16:15:00Z","v":49718,"vw":0.552036},{"c":0.5571,"h":0.5593,"l":0.5526,"n":289,"o":0.5541,"t":"2026-10-14T16:30:00Z","v":63399,"vw":0.555466},{"c":0.5583,"h":0.5592,"l":0.5567,"n":267,"o":0.5571,"t":"2026-10-14T16:45:00Z","v":60779,"vw":0.557375},{"c":0.5555,"h":0.5592,"l":0.5554,"n":223,"o":0.5587,"t":"2026-10-14T17:00:00Z","v":51204,"vw":0.557117},{"c":0.5549,"h":0.56,"l":0.5514,"n":372,"o":0.5554,"t":"2026-10-14T17:15:00Z","v":163283,"vw":0.555105},{"c":0.5518,"h":0.5549,"l":0.5514,"n":497,"o":0.5549,"t":"2026-10-14T17:30:00Z","v":150394,"vw":0.552205},{"c":0.5529,"h":0.5547,"l":0.5515,"n":252,"o":0.5518,"t":"2026-10-14T17:45:00Z","v":53508,"vw":0.552007},{"c":0.5552,"h":0.5563,"l":0.5518,"n":383,"o":0.5519,"t":"2026-10-14T18:00:00Z","v":148341,"vw":0.552408},{"c":0.5496,"h":0.5553,"l":0.5496,"n":326,"o":0.5552,"t":"2026-10-14T18:15:00Z","v":170412,"vw":0.551258},{"c":0.5446,"h":0.5496,"l":0.544,"n":327,"o":0.5496,"t":"2026-10-14T18:30:00Z","v":133418,"vw":0.547698},{"c":0.5473,"h":0.549,"l":0.5461,"n":275,"o":0.5477,"t":"2026-10-14T18:45:00Z","v":69350,"vw":0.547171},{"c":0.5458,"h":0.5474,"l":0.544,"n":360,"o":0.5474,"t":"2026-10-14T19:00:00Z","v":91616,"vw":0.546093},{"c":0.5497,"h":0.5508,"l":0.5456,"n":335,"o":0.5458,"t":"2026-10-14T19:15:00Z","v":79849,"vw":0.547117},{"c":0.533,"h":0.5499,"l":0.5312,"n":1010,"o":0.5497,"t":"2026-10-14T19:30:00Z","v":592447,"vw":0.538597},{"c":0.5284,"h":0.5349,"l":0.5226,"n":1949,"o":0.5328,"t":"2026-10-14T19:45:00Z","v":631643,"vw":0.530269},{"c":0.5376,"h":0.5376,"l":0.5298,"n":23,"o":0.5298,"t":"2026-10-14T20:00:00Z","v":97020,"vw":0.531181},{"c":0.537,"h":0.5375,"l":0.5302,"n":8,"o":0.5302,"t":"2026-10-14T20:15:00Z","v":3423,"vw":0.53466},{"c":0.537,"h":0.537,"l":0.537,"n":1,"o":0.537,"t":"2026-10-14T21:00:00Z","v":200,"vw":0.537},{"c":0.5376,"h":0.5376,"l":0.5376,"n":1,"o":0.5376,"t":"2026-10-14T21:15:00Z","v":1000,"vw":0.5376},{"c":0.5305,"h":0.5376,"l":0.5305,"n":6,"o":0.5376,"t":"2026-10-14T21:30:00Z","v":731,"vw":0.532945},{"c":0.535,"h":0.5353,"l":0.5305,"n":7,"o":0.5353,"t":"2026-10-14T21:45:00Z","v":3362,"vw":0.533611},{"c":0.5349,"h":0.5349,"l":0.5349,"n":1,"o":0.5349,"t":"2026-10-14T22:00:00Z","v":100,"vw":0.5349},{"c":0.5311,"h":0.5349,"l":0.5311,"n":2,"o":0.5349,"t":"2026-10-14T22:15:00Z","v":1904,"vw":0.534692},{"c":0.535,"h":0.535,"l":0.5315,"n":2,"o":0.5315,"t":"2026-10-14T22:30:00Z","v":5018,"vw":0.531639},{"c":0.535,"h":0.535,"l":0.535,"n":1,"o":0.535,"t":"2026-10-14T23:00:00Z","v":500,"vw":0.535},{"c":0.5306,"h":0.535,"l":0.5306,"n":10,"o":0.535,"t":"2026-10-14T23:15:00Z","v":737,"vw":0.532439},{"c":0.535,"h":0.535,"l":0.535,"n":1,"o":0.535,"t":"2026-10-14T23:30:00Z","v":1000,"vw":0.535},{"c":0.535,"h":0.535,"l":0.535,"n":9,"o":0.535,"t":"2026-10-14T23:45:00Z","v":3234,"vw":0.535},{"c":0.5251,"h":0.535,"l":0.5251,"n":22,"o":0.5294,"t":"2026-10-15T08:00:00Z","v":16235,"vw":0.525426},{"c":0.5405,"h":0.5405,"l":0.5405,"n":1,"o":0.5405,"t":"2026-10-15T09:00:00Z","v":72000,"vw":0.5405},{"c":0.5253,"h":0.5253,"l":0.5253,"n":3,"o":0.5253,"t":"2026-10-15T10:00:00Z","v":589,"vw":0.5253},{"c":0.5253,"h":0.5253,"l":0.5253,"n":1,"o":0.5253,"t":"2026-10-15T10:30:00Z","v":200,"vw":0.5253},{"c":0.5296,"h":0.5296,"l":0.5296,"n":5,"o":0.5296,"t":"2026-10-15T11:00:00Z","v":446,"vw":0.5296},{"c":0.5253,"h":0.5253,"l":0.5253,"n":3,"o":0.5253,"t":"2026-10-15T11:15:00Z","v":102,"vw":0.5253},{"c":0.5287,"h":0.5287,"l":0.527,"n":10,"o":0.5285,"t":"2026-10-15T11:30:00Z","v":3006,"vw":0.527871},{"c":0.5283,"h":0.5286,"l":0.5283,"n":4,"o":0.5286,"t":"2026-10-15T12:00:00Z","v":626,"vw":0.528476},{"c":0.5286,"h":0.5287,"l":0.5286,"n":2,"o":0.5287,"t":"2026-10-15T12:15:00Z","v":845,"vw":0.528682},{"c":0.5287,"h":0.5287,"l":0.5271,"n":3,"o":0.5271,"t":"2026-10-15T12:30:00Z","v":2276,"vw":0.527409},{"c":0.5286,"h":0.5287,"l":0.528436,"n":6,"o":0.528436,"t":"2026-10-15T12:45:00Z","v":2965,"vw":0.528535},{"c":0.5286,"h":0.5286,"l":0.5286,"n":1,"o":0.5286,"t":"2026-10-15T13:00:00Z","v":200,"vw":0.5286},{"c":0.528514,"h":0.5287,"l":0.528514,"n":3,"o":0.5287,"t":"2026-10-15T13:15:00Z","v":5101,"vw":0.528518},{"c":0.52915,"h":0.5376,"l":0.5158,"n":361,"o":0.52,"t":"2026-10-15T13:30:00Z","v":161197,"vw":0.523067},{"c":0.5157,"h":0.5362,"l":0.514,"n":431,"o":0.5292,"t":"2026-10-15T13:45:00Z","v":149410,"vw":0.518549},{"c":0.525,"h":0.5328,"l":0.5158,"n":549,"o":0.5158,"t":"2026-10-15T14:00:00Z","v":161671,"vw":0.519003},{"c":0.5231,"h":0.527,"l":0.5201,"n":493,"o":0.52505,"t":"2026-10-15T14:15:00Z","v":176274,"vw":0.523326},{"c":0.53503,"h":0.5405,"l":0.5159,"n":440,"o":0.5231,"t":"2026-10-15T14:30:00Z","v":157029,"vw":0.527238},{"c":0.5482,"h":0.5482,"l":0.5343,"n":272,"o":0.535,"t":"2026-10-15T14:45:00Z","v":113526,"vw":0.540873},{"c":0.5652,"h":0.5667,"l":0.543,"n":528,"o":0.543,"t":"2026-10-15T15:00:00Z","v":192622,"vw":0.556429},{"c":0.557,"h":0.5653,"l":0.5568,"n":333,"o":0.5653,"t":"2026-10-15T15:15:00Z","v":168858,"vw":0.562309},{"c":0.5581,"h":0.5612,"l":0.5568,"n":321,"o":0.5569,"t":"2026-10-15T15:30:00Z","v":161944,"vw":0.557851},{"c":0.55605,"h":0.558,"l":0.556,"n":179,"o":0.558,"t":"2026-10-15T15:45:00Z","v":146025,"vw":0.556577},{"c":0.5437,"h":0.5561,"l":0.5401,"n":437,"o":0.556,"t":"2026-10-15T16:00:00Z","v":367921,"vw":0.547562},{"c":0.5459,"h":0.5464,"l":0.54021,"n":173,"o":0.5437,"t":"2026-10-15T16:15:00Z","v":69706,"vw":0.545104},{"c":0.5444,"h":0.549496,"l":0.543,"n":236,"o":0.5459,"t":"2026-10-15T16:30:00Z","v":46595,"vw":0.546074},{"c":0.5471,"h":0.55,"l":0.5425,"n":186,"o":0.5451,"t":"2026-10-15T16:45:00Z","v":61489,"vw":0.545156},{"c":0.55315,"h":0.5569,"l":0.5471,"n":204,"o":0.5471,"t":"2026-10-15T17:00:00Z","v":23402,"vw":0.55179},{"c":0.55695,"h":0.56205,"l":0.5521,"n":254,"o":0.55315,"t":"2026-10-15T17:15:00Z","v":35944,"vw":0.556927},{"c":0.5619,"h":0.5621,"l":0.553,"n":124,"o":0.55695,"t":"2026-10-15T17:30:00Z","v":20115,"vw":0.558107},{"c":0.5673,"h":0.568,"l":0.5601,"n":192,"o":0.5606,"t":"2026-10-15T17:45:00Z","v":52646,"vw":0.565026},{"c":0.57,"h":0.57,"l":0.562,"n":393,"o":0.56605,"t":"2026-10-15T18:00:00Z","v":219785,"vw":0.564858},{"c":0.55985,"h":0.5729,"l":0.5598,"n":502,"o":0.572,"t":"2026-10-15T18:15:00Z","v":234794,"vw":0.563317},{"c":0.5643,"h":0.5667,"l":0.5533,"n":443,"o":0.55985,"t":"2026-10-15T18:30:00Z","v":132461,"vw":0.557581},{"c":0.564,"h":0.5666,"l":0.56195,"n":301,"o":0.562,"t":"2026-10-15T18:45:00Z","v":131612,"vw":0.563886},{"c":0.5637,"h":0.5694,"l":0.5637,"n":562,"o":0.5641,"t":"2026-10-15T19:00:00Z","v":244137,"vw":0.565039},{"c":0.56175,"h":0.5668,"l":0.5617,"n":436,"o":0.56375,"t":"2026-10-15T19:15:00Z","v":132407,"vw":0.562896},{"c":0.5674,"h":0.57,"l":0.5601,"n":526,"o":0.5618,"t":"2026-10-15T19:30:00Z","v":202045,"vw":0.566459},{"c":0.5526,"h":0.575,"l":0.5507,"n":1428,"o":0.5681,"t":"2026-10-15T19:45:00Z","v":503862,"vw":0.563069},{"c":0.5661,"h":0.5661,"l":0.5548,"n":5,"o":0.5548,"t":"2026-10-15T20:00:00Z","v":45860,"vw":0.554831},{"c":0.57,"h":0.57,"l":0.57,"n":1,"o":0.57,"t":"2026-10-15T20:30:00Z","v":100,"vw":0.57},{"c":0.5501,"h":0.5698,"l":0.5501,"n":3,"o":0.5698,"t":"2026-10-15T21:00:00Z","v":900,"vw":0.561178},{"c":0.5669,"h":0.5669,"l":0.5533,"n":5,"o":0.5533,"t":"2026-10-15T21:15:00Z","v":905,"vw":0.564638},{"c":0.5678,"h":0.57,"l":0.5601,"n":5,"o":0.5601,"t":"2026-10-15T21:30:00Z","v":20103,"vw":0.568856},{"c":0.56,"h":0.5698,"l":0.56,"n":2,"o":0.5698,"t":"2026-10-15T21:45:00Z","v":279,"vw":0.563513},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-10-15T22:00:00Z","v":3456,"vw":0.56},{"c":0.5697,"h":0.5697,"l":0.5697,"n":1,"o":0.5697,"t":"2026-10-15T22:15:00Z","v":500,"vw":0.5697},{"c":0.55,"h":0.55,"l":0.55,"n":1,"o":0.55,"t":"2026-10-15T22:30:00Z","v":3600,"vw":0.55},{"c":0.5698,"h":0.5698,"l":0.5698,"n":1,"o":0.5698,"t":"2026-10-15T22:45:00Z","v":120,"vw":0.5698},{"c":0.55,"h":0.55,"l":0.55,"n":5,"o":0.55,"t":"2026-10-15T23:15:00Z","v":3038,"vw":0.55},{"c":0.5556,"h":0.59,"l":0.5556,"n":40,"o":0.5799,"t":"2026-10-16T08:00:00Z","v":7536,"vw":0.576428},{"c":0.55,"h":0.5607,"l":0.55,"n":20,"o":0.5575,"t":"2026-10-16T08:15:00Z","v":6701,"vw":0.554638},{"c":0.5699,"h":0.5699,"l":0.5699,"n":1,"o":0.5699,"t":"2026-10-16T08:30:00Z","v":8000,"vw":0.5699},{"c":0.568,"h":0.568,"l":0.565,"n":6,"o":0.565,"t":"2026-10-16T09:30:00Z","v":6620,"vw":0.566861},{"c":0.568,"h":0.568,"l":0.5638,"n":2,"o":0.5638,"t":"2026-10-16T10:00:00Z","v":200,"vw":0.5659},{"c":0.56,"h":0.56,"l":0.55,"n":3,"o":0.55,"t":"2026-10-16T11:00:00Z","v":350,"vw":0.555},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-10-16T11:15:00Z","v":100,"vw":0.56},{"c":0.568,"h":0.568,"l":0.568,"n":1,"o":0.568,"t":"2026-10-16T11:30:00Z","v":100,"vw":0.568},{"c":0.568,"h":0.5696,"l":0.567,"n":4,"o":0.567,"t":"2026-10-16T11:45:00Z","v":1483,"vw":0.567947},{"c":0.57,"h":0.57,"l":0.568,"n":5,"o":0.57,"t":"2026-10-16T12:15:00Z","v":2838,"vw":0.568467},{"c":0.57,"h":0.57,"l":0.57,"n":1,"o":0.57,"t":"2026-10-16T12:30:00Z","v":1000,"vw":0.57},{"c":0.5605,"h":0.5605,"l":0.5602,"n":5,"o":0.5602,"t":"2026-10-16T13:15:00Z","v":316,"vw":0.560308},{"c":0.5775,"h":0.5775,"l":0.5517,"n":350,"o":0.5517,"t":"2026-10-16T13:30:00Z","v":100118,"vw":0.559896},{"c":0.5781,"h":0.588,"l":0.5701,"n":243,"o":0.58,"t":"2026-10-16T13:45:00Z","v":85049,"vw":0.581163},{"c":0.5831,"h":0.5858,"l":0.5682,"n":199,"o":0.5857,"t":"2026-10-16T14:00:00Z","v":45265,"vw":0.575643},{"c":0.57,"h":0.5843,"l":0.57,"n":200,"o":0.582,"t":"2026-10-16T14:15:00Z","v":44260,"vw":0.577392},{"c":0.5735,"h":0.5774,"l":0.5701,"n":182,"o":0.5701,"t":"2026-10-16T14:30:00Z","v":32216,"vw":0.574147},{"c":0.5683,"h":0.5768,"l":0.5683,"n":132,"o":0.5743,"t":"2026-10-16T14:45:00Z","v":63938,"vw":0.572148},{"c":0.5428,"h":0.5683,"l":0.5412,"n":491,"o":0.5683,"t":"2026-10-16T15:00:00Z","v":233092,"vw":0.547927},{"c":0.5358,"h":0.5483,"l":0.5357,"n":224,"o":0.5428,"t":"2026-10-16T15:15:00Z","v":121086,"vw":0.541857},{"c":0.5426,"h":0.5456,"l":0.5358,"n":179,"o":0.5393,"t":"2026-10-16T15:30:00Z","v":51311,"vw":0.539852},{"c":0.5336,"h":0.5473,"l":0.5336,"n":273,"o":0.5423,"t":"2026-10-16T15:45:00Z","v":98360,"vw":0.537506},{"c":0.5441,"h":0.5441,"l":0.5322,"n":123,"o":0.5332,"t":"2026-10-16T16:00:00Z","v":19807,"vw":0.535537},{"c":0.5375,"h":0.5481,"l":0.5362,"n":162,"o":0.5417,"t":"2026-10-16T16:15:00Z","v":135525,"vw":0.543451},{"c":0.541,"h":0.541,"l":0.5326,"n":179,"o":0.5362,"t":"2026-10-16T16:30:00Z","v":60633,"vw":0.53687},{"c":0.548,"h":0.548,"l":0.5368,"n":176,"o":0.5368,"t":"2026-10-16T16:45:00Z","v":101415,"vw":0.544121},{"c":0.54,"h":0.5497,"l":0.54,"n":139,"o":0.5443,"t":"2026-10-16T17:00:00Z","v":36150,"vw":0.542238},{"c":0.5436,"h":0.5455,"l":0.5389,"n":138,"o":0.5442,"t":"2026-10-16T17:15:00Z","v":38532,"vw":0.54044},{"c":0.5444,"h":0.5448,"l":0.5388,"n":488,"o":0.5422,"t":"2026-10-16T17:30:00Z","v":120434,"vw":0.539767},{"c":0.5412,"h":0.5444,"l":0.5389,"n":103,"o":0.5444,"t":"2026-10-16T17:45:00Z","v":15552,"vw":0.540788},{"c":0.5436,"h":0.5439,"l":0.5374,"n":89,"o":0.5389,"t":"2026-10-16T18:00:00Z","v":14085,"vw":0.539068},{"c":0.5338,"h":0.5492,"l":0.5282,"n":310,"o":0.5436,"t":"2026-10-16T18:15:00Z","v":112320,"vw":0.535709},{"c":0.537,"h":0.5373,"l":0.5295,"n":478,"o":0.5326,"t":"2026-10-16T18:30:00Z","v":91369,"vw":0.534289},{"c":0.5313,"h":0.538,"l":0.531,"n":103,"o":0.537,"t":"2026-10-16T18:45:00Z","v":16112,"vw":0.533715},{"c":0.5302,"h":0.5328,"l":0.5257,"n":234,"o":0.5311,"t":"2026-10-16T19:00:00Z","v":66405,"vw":0.530166},{"c":0.5315,"h":0.5349,"l":0.53,"n":241,"o":0.5324,"t":"2026-10-16T19:15:00Z","v":94487,"vw":0.532041},{"c":0.5268,"h":0.5315,"l":0.5259,"n":452,"o":0.5315,"t":"2026-10-16T19:30:00Z","v":136856,"vw":0.527069},{"c":0.5462,"h":0.5475,"l":0.526,"n":791,"o":0.5268,"t":"2026-10-16T19:45:00Z","v":211827,"vw":0.533994},{"c":0.5499,"h":0.56,"l":0.5398,"n":19,"o":0.5398,"t":"2026-10-16T20:00:00Z","v":47918,"vw":0.541286},{"c":0.55,"h":0.55,"l":0.55,"n":3,"o":0.55,"t":"2026-10-16T20:15:00Z","v":1835,"vw":0.55},{"c":0.55,"h":0.55,"l":0.55,"n":2,"o":0.55,"t":"2026-10-16T21:00:00Z","v":579,"vw":0.55},{"c":0.561,"h":0.561,"l":0.561,"n":1,"o":0.561,"t":"2026-10-16T21:30:00Z","v":109,"vw":0.561},{"c":0.55,"h":0.55,"l":0.55,"n":2,"o":0.55,"t":"2026-10-16T21:45:00Z","v":2890,"vw":0.55},{"c":0.5455,"h":0.5455,"l":0.5455,"n":1,"o":0.5455,"t":"2026-10-16T22:00:00Z","v":1300,"vw":0.5455},{"c":0.545,"h":0.545,"l":0.545,"n":3,"o":0.545,"t":"2026-10-16T22:15:00Z","v":1651,"vw":0.545},{"c":0.545,"h":0.549,"l":0.5449,"n":5,"o":0.5489,"t":"2026-10-16T22:30:00Z","v":2803,"vw":0.546989},{"c":0.549,"h":0.549,"l":0.549,"n":1,"o":0.549,"t":"2026-10-16T22:45:00Z","v":500,"vw":0.549},{"c":0.5489,"h":0.5489,"l":0.5489,"n":1,"o":0.5489,"t":"2026-10-16T23:15:00Z","v":100,"vw":0.5489},{"c":0.5598,"h":0.5598,"l":0.5598,"n":11,"o":0.5598,"t":"2026-10-19T08:00:00Z","v":571,"vw":0.5598},{"c":0.5549,"h":0.5549,"l":0.5549,"n":1,"o":0.5549,"t":"2026-10-19T09:00:00Z","v":272,"vw":0.5549},{"c":0.5549,"h":0.56,"l":0.5549,"n":10,"o":0.56,"t":"2026-10-19T09:45:00Z","v":2212,"vw":0.558888},{"c":0.55,"h":0.5505,"l":0.55,"n":10,"o":0.5505,"t":"2026-10-19T10:00:00Z","v":1488,"vw":0.550034},{"c":0.55,"h":0.55,"l":0.55,"n":8,"o":0.55,"t":"2026-10-19T10:15:00Z","v":903,"vw":0.55},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-10-19T10:30:00Z","v":100,"vw":0.56},{"c":0.5495,"h":0.5594,"l":0.5495,"n":4,"o":0.5594,"t":"2026-10-19T11:00:00Z","v":342,"vw":0.5561},{"c":0.5588,"h":0.5588,"l":0.5588,"n":2,"o":0.5588,"t":"2026-10-19T12:15:00Z","v":240,"vw":0.5588},{"c":0.55,"h":0.55,"l":0.55,"n":1,"o":0.55,"t":"2026-10-19T12:30:00Z","v":100,"vw":0.55},{"c":0.5587,"h":0.5588,"l":0.5587,"n":6,"o":0.5588,"t":"2026-10-19T12:45:00Z","v":1022,"vw":0.55879},{"c":0.5587,"h":0.5587,"l":0.549,"n":5,"o":0.5495,"t":"2026-10-19T13:15:00Z","v":420,"vw":0.553793},{"c":0.5487,"h":0.555,"l":0.5402,"n":219,"o":0.5498,"t":"2026-10-19T13:30:00Z","v":63407,"vw":0.549806},{"c":0.5481,"h":0.5549,"l":0.5461,"n":61,"o":0.5461,"t":"2026-10-19T13:45:00Z","v":44388,"vw":0.549814},{"c":0.55,"h":0.5503,"l":0.5424,"n":179,"o":0.5462,"t":"2026-10-19T14:00:00Z","v":23766,"vw":0.548727},{"c":0.5522,"h":0.555,"l":0.5511,"n":144,"o":0.5522,"t":"2026-10-19T14:15:00Z","v":32437,"vw":0.552226},{"c":0.5485,"h":0.5588,"l":0.5451,"n":116,"o":0.5525,"t":"2026-10-19T14:30:00Z","v":22476,"vw":0.551595},{"c":0.5543,"h":0.5588,"l":0.5451,"n":127,"o":0.552,"t":"2026-10-19T14:45:00Z","v":43078,"vw":0.554325},{"c":0.5484,"h":0.5537,"l":0.5407,"n":337,"o":0.5537,"t":"2026-10-19T15:00:00Z","v":207434,"vw":0.545808},{"c":0.5501,"h":0.5501,"l":0.542,"n":79,"o":0.5443,"t":"2026-10-19T15:15:00Z","v":30360,"vw":0.548206},{"c":0.5524,"h":0.5548,"l":0.5452,"n":73,"o":0.5476,"t":"2026-10-19T15:30:00Z","v":36214,"vw":0.549655},{"c":0.5479,"h":0.5524,"l":0.5475,"n":114,"o":0.5495,"t":"2026-10-19T15:45:00Z","v":55513,"vw":0.548645},{"c":0.5488,"h":0.5496,"l":0.5401,"n":267,"o":0.5479,"t":"2026-10-19T16:00:00Z","v":138754,"vw":0.547148},{"c":0.5486,"h":0.5486,"l":0.5405,"n":117,"o":0.546,"t":"2026-10-19T16:15:00Z","v":13146,"vw":0.545717},{"c":0.5461,"h":0.5523,"l":0.5405,"n":74,"o":0.5486,"t":"2026-10-19T16:30:00Z","v":14229,"vw":0.547481},{"c":0.5424,"h":0.5524,"l":0.5424,"n":472,"o":0.5522,"t":"2026-10-19T16:45:00Z","v":45535,"vw":0.547844},{"c":0.5491,"h":0.5504,"l":0.5425,"n":51,"o":0.5464,"t":"2026-10-19T17:00:00Z","v":9503,"vw":0.547441},{"c":0.5503,"h":0.5509,"l":0.5474,"n":74,"o":0.5491,"t":"2026-10-19T17:15:00Z","v":42952,"vw":0.548368},{"c":0.5509,"h":0.5524,"l":0.5483,"n":109,"o":0.5504,"t":"2026-10-19T17:30:00Z","v":19512,"vw":0.550155},{"c":0.5508,"h":0.5509,"l":0.5401,"n":237,"o":0.5496,"t":"2026-10-19T17:45:00Z","v":79066,"vw":0.546364},{"c":0.551,"h":0.5522,"l":0.5444,"n":154,"o":0.5455,"t":"2026-10-19T18:00:00Z","v":57354,"vw":0.547939},{"c":0.5491,"h":0.5574,"l":0.5491,"n":193,"o":0.551,"t":"2026-10-19T18:15:00Z","v":93411,"vw":0.554258},{"c":0.5523,"h":0.5554,"l":0.5467,"n":96,"o":0.5554,"t":"2026-10-19T18:30:00Z","v":14930,"vw":0.55119},{"c":0.551,"h":0.5523,"l":0.5497,"n":137,"o":0.5523,"t":"2026-10-19T18:45:00Z","v":36303,"vw":0.550196},{"c":0.552,"h":0.5553,"l":0.5508,"n":190,"o":0.551,"t":"2026-10-19T19:00:00Z","v":107480,"vw":0.551379},{"c":0.5648,"h":0.567,"l":0.552,"n":238,"o":0.5522,"t":"2026-10-19T19:15:00Z","v":52984,"vw":0.559393},{"c":0.5727,"h":0.5749,"l":0.5637,"n":422,"o":0.5643,"t":"2026-10-19T19:30:00Z","v":81453,"vw":0.56948},{"c":0.5831,"h":0.5865,"l":0.5719,"n":766,"o":0.5724,"t":"2026-10-19T19:45:00Z","v":187321,"vw":0.576809},{"c":0.5744,"h":0.5775,"l":0.5744,"n":7,"o":0.5775,"t":"2026-10-19T20:00:00Z","v":49807,"vw":0.577375},{"c":0.5835,"h":0.5835,"l":0.5835,"n":2,"o":0.5835,"t":"2026-10-19T20:15:00Z","v":348,"vw":0.5835},{"c":0.5768,"h":0.5768,"l":0.5768,"n":1,"o":0.5768,"t":"2026-10-19T20:30:00Z","v":100,"vw":0.5768},{"c":0.57,"h":0.5746,"l":0.5557,"n":10,"o":0.5746,"t":"2026-10-19T21:00:00Z","v":866,"vw":0.568248},{"c":0.56,"h":0.5601,"l":0.56,"n":2,"o":0.5601,"t":"2026-10-19T21:15:00Z","v":225,"vw":0.560044},{"c":0.5798,"h":0.5798,"l":0.5798,"n":1,"o":0.5798,"t":"2026-10-19T21:30:00Z","v":100,"vw":0.5798},{"c":0.5835,"h":0.5835,"l":0.5835,"n":1,"o":0.5835,"t":"2026-10-19T21:45:00Z","v":100,"vw":0.5835},{"c":0.5835,"h":0.5835,"l":0.5835,"n":8,"o":0.5835,"t":"2026-10-19T22:45:00Z","v":8113,"vw":0.5835},{"c":0.5799,"h":0.5799,"l":0.5799,"n":5,"o":0.5799,"t":"2026-10-19T23:00:00Z","v":302,"vw":0.5799},{"c":0.5834,"h":0.5834,"l":0.5834,"n":3,"o":0.5834,"t":"2026-10-19T23:15:00Z","v":500,"vw":0.5834},{"c":0.5835,"h":0.5835,"l":0.5835,"n":3,"o":0.5835,"t":"2026-10-19T23:30:00Z","v":301,"vw":0.5835},{"c":0.5762,"h":0.5829,"l":0.5762,"n":10,"o":0.5829,"t":"2026-10-19T23:45:00Z","v":1261,"vw":0.581914},{"c":0.5694,"h":0.57,"l":0.5694,"n":12,"o":0.57,"t":"2026-10-20T08:00:00Z","v":4188,"vw":0.569979},{"c":0.5734,"h":0.5734,"l":0.5734,"n":4,"o":0.5734,"t":"2026-10-20T08:45:00Z","v":1086,"vw":0.5734},{"c":0.565,"h":0.5734,"l":0.565,"n":2,"o":0.5734,"t":"2026-10-20T10:30:00Z","v":6731,"vw":0.572404},{"c":0.58,"h":0.58,"l":0.58,"n":2,"o":0.58,"t":"2026-10-20T10:45:00Z","v":300,"vw":0.58},{"c":0.5799,"h":0.5835,"l":0.5684,"n":3,"o":0.5684,"t":"2026-10-20T11:30:00Z","v":10100,"vw":0.583084},{"c":0.58,"h":0.58,"l":0.58,"n":2,"o":0.58,"t":"2026-10-20T11:45:00Z","v":245,"vw":0.58},{"c":0.561,"h":0.561,"l":0.561,"n":2,"o":0.561,"t":"2026-10-20T12:30:00Z","v":1730,"vw":0.561},{"c":0.5722,"h":0.5722,"l":0.5722,"n":1,"o":0.5722,"t":"2026-10-20T12:45:00Z","v":300,"vw":0.5722},{"c":0.5945,"h":0.6086,"l":0.5752,"n":475,"o":0.5753,"t":"2026-10-20T13:30:00Z","v":165580,"vw":0.593652},{"c":0.6,"h":0.6133,"l":0.5947,"n":302,"o":0.595,"t":"2026-10-20T13:45:00Z","v":107006,"vw":0.602426},{"c":0.6007,"h":0.61,"l":0.6001,"n":196,"o":0.604,"t":"2026-10-20T14:00:00Z","v":113230,"vw":0.604265},{"c":0.6057,"h":0.6057,"l":0.5941,"n":145,"o":0.6007,"t":"2026-10-20T14:15:00Z","v":30407,"vw":0.600694},{"c":0.6048,"h":0.61,"l":0.6024,"n":100,"o":0.6091,"t":"2026-10-20T14:30:00Z","v":12873,"vw":0.606409},{"c":0.6056,"h":0.6071,"l":0.6,"n":166,"o":0.6071,"t":"2026-10-20T14:45:00Z","v":36840,"vw":0.603584},{"c":0.592,"h":0.6087,"l":0.592,"n":170,"o":0.6056,"t":"2026-10-20T15:00:00Z","v":36641,"vw":0.598989},{"c":0.5954,"h":0.5985,"l":0.5919,"n":186,"o":0.5922,"t":"2026-10-20T15:15:00Z","v":26069,"vw":0.595697},{"c":0.5928,"h":0.5984,"l":0.5926,"n":114,"o":0.5955,"t":"2026-10-20T15:30:00Z","v":21868,"vw":0.59549},{"c":0.5955,"h":0.5955,"l":0.5927,"n":131,"o":0.593,"t":"2026-10-20T15:45:00Z","v":60967,"vw":0.593146},{"c":0.5951,"h":0.598,"l":0.593,"n":85,"o":0.5933,"t":"2026-10-20T16:00:00Z","v":9517,"vw":0.595341},{"c":0.5973,"h":0.5973,"l":0.5916,"n":123,"o":0.5951,"t":"2026-10-20T16:15:00Z","v":30656,"vw":0.594868},{"c":0.5967,"h":0.598,"l":0.5951,"n":133,"o":0.5973,"t":"2026-10-20T16:30:00Z","v":13567,"vw":0.59646},{"c":0.5922,"h":0.598,"l":0.5922,"n":167,"o":0.5973,"t":"2026-10-20T16:45:00Z","v":18689,"vw":0.595551},{"c":0.5954,"h":0.5954,"l":0.5911,"n":119,"o":0.5922,"t":"2026-10-20T17:00:00Z","v":33299,"vw":0.594364},{"c":0.5956,"h":0.5973,"l":0.5939,"n":82,"o":0.5954,"t":"2026-10-20T17:15:00Z","v":8689,"vw":0.595078},{"c":0.5961,"h":0.5969,"l":0.5943,"n":99,"o":0.5949,"t":"2026-10-20T17:30:00Z","v":10975,"vw":0.595996},{"c":0.5965,"h":0.5966,"l":0.5961,"n":83,"o":0.5961,"t":"2026-10-20T17:45:00Z","v":13922,"vw":0.596342},{"c":0.5901,"h":0.5966,"l":0.5901,"n":116,"o":0.5965,"t":"2026-10-20T18:00:00Z","v":45964,"vw":0.594987},{"c":0.585,"h":0.5902,"l":0.5816,"n":171,"o":0.5902,"t":"2026-10-20T18:15:00Z","v":32337,"vw":0.586969},{"c":0.5846,"h":0.585,"l":0.5815,"n":180,"o":0.585,"t":"2026-10-20T18:30:00Z","v":27125,"vw":0.584063},{"c":0.5891,"h":0.5926,"l":0.58,"n":112,"o":0.5825,"t":"2026-10-20T18:45:00Z","v":28210,"vw":0.582003},{"c":0.586,"h":0.5904,"l":0.584,"n":281,"o":0.5891,"t":"2026-10-20T19:00:00Z","v":57530,"vw":0.588221},{"c":0.5927,"h":0.5927,"l":0.5858,"n":209,"o":0.586,"t":"2026-10-20T19:15:00Z","v":43691,"vw":0.586598},{"c":0.5949,"h":0.5972,"l":0.5901,"n":176,"o":0.5901,"t":"2026-10-20T19:30:00Z","v":20679,"vw":0.593528},{"c":0.5952,"h":0.5952,"l":0.5841,"n":587,"o":0.5949,"t":"2026-10-20T19:45:00Z","v":119710,"vw":0.592599},{"c":0.585,"h":0.5905,"l":0.585,"n":7,"o":0.5905,"t":"2026-10-20T20:00:00Z","v":66777,"vw":0.58947},{"c":0.585,"h":0.5851,"l":0.585,"n":4,"o":0.585,"t":"2026-10-20T21:00:00Z","v":1651,"vw":0.585038},{"c":0.585,"h":0.585,"l":0.585,"n":3,"o":0.585,"t":"2026-10-20T21:15:00Z","v":5672,"vw":0.585},{"c":0.5967,"h":0.5967,"l":0.5967,"n":2,"o":0.5967,"t":"2026-10-20T21:30:00Z","v":200,"vw":0.5967},{"c":0.598,"h":0.598,"l":0.5967,"n":2,"o":0.5967,"t":"2026-10-20T22:15:00Z","v":685,"vw":0.597649},{"c":0.598,"h":0.598,"l":0.598,"n":2,"o":0.598,"t":"2026-10-20T22:30:00Z","v":2800,"vw":0.598},{"c":0.5979,"h":0.5979,"l":0.5861,"n":2,"o":0.5861,"t":"2026-10-20T22:45:00Z","v":611,"vw":0.595776},{"c":0.5979,"h":0.5979,"l":0.5979,"n":4,"o":0.5979,"t":"2026-10-20T23:00:00Z","v":10900,"vw":0.5979},{"c":0.598,"h":0.598,"l":0.59,"n":5,"o":0.5979,"t":"2026-10-20T23:45:00Z","v":5825,"vw":0.597744},{"c":0.6,"h":0.6,"l":0.6,"n":10,"o":0.6,"t":"2026-10-21T10:30:00Z","v":835,"vw":0.6},{"c":0.6,"h":0.6,"l":0.6,"n":1,"o":0.6,"t":"2026-10-21T11:00:00Z","v":200,"vw":0.6},{"c":0.6079,"h":0.61,"l":0.6079,"n":4,"o":0.61,"t":"2026-10-21T11:30:00Z","v":1500,"vw":0.609305},{"c":0.6175,"h":0.6175,"l":0.6175,"n":1,"o":0.6175,"t":"2026-10-21T11:45:00Z","v":100,"vw":0.6175},{"c":0.615,"h":0.615,"l":0.615,"n":1,"o":0.615,"t":"2026-10-21T12:30:00Z","v":200,"vw":0.615},{"c":0.6175,"h":0.6175,"l":0.6175,"n":1,"o":0.6175,"t":"2026-10-21T12:45:00Z","v":2000,"vw":0.6175},{"c":0.6175,"h":0.6175,"l":0.6175,"n":1,"o":0.6175,"t":"2026-10-21T13:15:00Z","v":150,"vw":0.6175},{"c":0.6055,"h":0.61,"l":0.6,"n":127,"o":0.6071,"t":"2026-10-21T13:30:00Z","v":76615,"vw":0.60751},{"c":0.6001,"h":0.6099,"l":0.6001,"n":137,"o":0.6098,"t":"2026-10-21T13:45:00Z","v":22928,"vw":0.606218},{"c":0.5826,"h":0.6002,"l":0.582,"n":513,"o":0.6002,"t":"2026-10-21T14:00:00Z","v":134317,"vw":0.593418},{"c":0.5751,"h":0.5885,"l":0.5712,"n":271,"o":0.5825,"t":"2026-10-21T14:15:00Z","v":120500,"vw":0.579621},{"c":0.5685,"h":0.5782,"l":0.567,"n":531,"o":0.5751,"t":"2026-10-21T14:30:00Z","v":133214,"vw":0.573282},{"c":0.5701,"h":0.5783,"l":0.5689,"n":91,"o":0.57,"t":"2026-10-21T14:45:00Z","v":18084,"vw":0.574309},{"c":0.5672,"h":0.5704,"l":0.5657,"n":255,"o":0.5704,"t":"2026-10-21T15:00:00Z","v":106587,"vw":0.567898},{"c":0.5631,"h":0.5674,"l":0.5631,"n":184,"o":0.5673,"t":"2026-10-21T15:15:00Z","v":64906,"vw":0.56638},{"c":0.5635,"h":0.5657,"l":0.5601,"n":166,"o":0.5631,"t":"2026-10-21T15:30:00Z","v":136584,"vw":0.562615},{"c":0.5551,"h":0.5649,"l":0.5531,"n":208,"o":0.5635,"t":"2026-10-21T15:45:00Z","v":191069,"vw":0.558467},{"c":0.555,"h":0.5551,"l":0.5549,"n":128,"o":0.5551,"t":"2026-10-21T16:00:00Z","v":70277,"vw":0.554967},{"c":0.5565,"h":0.5597,"l":0.555,"n":106,"o":0.555,"t":"2026-10-21T16:15:00Z","v":71177,"vw":0.556793},{"c":0.5635,"h":0.57,"l":0.555,"n":139,"o":0.5565,"t":"2026-10-21T16:30:00Z","v":87304,"vw":0.558219},{"c":0.562,"h":0.5699,"l":0.557,"n":114,"o":0.5635,"t":"2026-10-21T16:45:00Z","v":35395,"vw":0.565116},{"c":0.5609,"h":0.5639,"l":0.5602,"n":88,"o":0.562,"t":"2026-10-21T17:00:00Z","v":11803,"vw":0.562497},{"c":0.5659,"h":0.566,"l":0.5601,"n":62,"o":0.5609,"t":"2026-10-21T17:15:00Z","v":17467,"vw":0.562724},{"c":0.5633,"h":0.5685,"l":0.5633,"n":130,"o":0.566,"t":"2026-10-21T17:30:00Z","v":76139,"vw":0.564669},{"c":0.5695,"h":0.57,"l":0.5601,"n":82,"o":0.5633,"t":"2026-10-21T17:45:00Z","v":10299,"vw":0.566069},{"c":0.568,"h":0.5701,"l":0.5673,"n":51,"o":0.5673,"t":"2026-10-21T18:00:00Z","v":3159,"vw":0.569185},{"c":0.5681,"h":0.5701,"l":0.5666,"n":135,"o":0.5685,"t":"2026-10-21T18:15:00Z","v":29803,"vw":0.569144},{"c":0.5704,"h":0.572,"l":0.5674,"n":193,"o":0.5686,"t":"2026-10-21T18:30:00Z","v":96857,"vw":0.570356},{"c":0.5627,"h":0.5705,"l":0.5627,"n":168,"o":0.5703,"t":"2026-10-21T18:45:00Z","v":36879,"vw":0.565581},{"c":0.5664,"h":0.5664,"l":0.5601,"n":48,"o":0.5601,"t":"2026-10-21T19:00:00Z","v":5330,"vw":0.562684},{"c":0.5675,"h":0.5676,"l":0.5607,"n":157,"o":0.5607,"t":"2026-10-21T19:15:00Z","v":27346,"vw":0.566502},{"c":0.5669,"h":0.5721,"l":0.5668,"n":81,"o":0.5721,"t":"2026-10-21T19:30:00Z","v":4903,"vw":0.567916},{"c":0.5721,"h":0.5765,"l":0.565,"n":499,"o":0.5689,"t":"2026-10-21T19:45:00Z","v":79821,"vw":0.568927},{"c":0.5794,"h":0.5794,"l":0.5681,"n":9,"o":0.5681,"t":"2026-10-21T20:00:00Z","v":48693,"vw":0.569363},{"c":0.5789,"h":0.586,"l":0.5789,"n":2,"o":0.586,"t":"2026-10-21T20:15:00Z","v":2900,"vw":0.583797},{"c":0.586,"h":0.586,"l":0.586,"n":1,"o":0.586,"t":"2026-10-21T21:15:00Z","v":200,"vw":0.586},{"c":0.5799,"h":0.5905,"l":0.5666,"n":6,"o":0.5666,"t":"2026-10-21T23:15:00Z","v":3501,"vw":0.584486},{"c":0.5779,"h":0.5779,"l":0.5779,"n":1,"o":0.5779,"t":"2026-10-21T23:30:00Z","v":100,"vw":0.5779},{"c":0.5779,"h":0.5779,"l":0.5779,"n":1,"o":0.5779,"t":"2026-10-21T23:45:00Z","v":100,"vw":0.5779},{"c":0.57,"h":0.571,"l":0.57,"n":14,"o":0.5704,"t":"2026-10-22T08:00:00Z","v":3674,"vw":0.570422},{"c":0.56,"h":0.56,"l":0.56,"n":2,"o":0.56,"t":"2026-10-22T11:15:00Z","v":613,"vw":0.56},{"c":0.56,"h":0.562,"l":0.56,"n":9,"o":0.5619,"t":"2026-10-22T11:45:00Z","v":7385,"vw":0.561489},{"c":0.5501,"h":0.5501,"l":0.54,"n":17,"o":0.5416,"t":"2026-10-22T12:00:00Z","v":11545,"vw":0.548196},{"c":0.5521,"h":0.5524,"l":0.55,"n":9,"o":0.5524,"t":"2026-10-22T12:15:00Z","v":8749,"vw":0.55051},{"c":0.5501,"h":0.5501,"l":0.5501,"n":2,"o":0.5501,"t":"2026-10-22T12:30:00Z","v":191,"vw":0.5501},{"c":0.555,"h":0.555,"l":0.555,"n":1,"o":0.555,"t":"2026-10-22T12:45:00Z","v":118,"vw":0.555},{"c":0.5545,"h":0.5546,"l":0.5545,"n":9,"o":0.5546,"t":"2026-10-22T13:00:00Z","v":1445,"vw":0.554526},{"c":0.555,"h":0.555,"l":0.5546,"n":4,"o":0.5546,"t":"2026-10-22T13:15:00Z","v":920,"vw":0.554956},{"c":0.5675,"h":0.57,"l":0.5546,"n":311,"o":0.555,"t":"2026-10-22T13:30:00Z","v":185539,"vw":0.562316},{"c":0.5599,"h":0.5695,"l":0.5517,"n":95,"o":0.5675,"t":"2026-10-22T13:45:00Z","v":33394,"vw":0.55516},{"c":0.5555,"h":0.56,"l":0.5511,"n":227,"o":0.5598,"t":"2026-10-22T14:00:00Z","v":37280,"vw":0.55421},{"c":0.5544,"h":0.5599,"l":0.5521,"n":39,"o":0.5522,"t":"2026-10-22T14:15:00Z","v":80607,"vw":0.558365},{"c":0.5548,"h":0.5599,"l":0.5543,"n":41,"o":0.5599,"t":"2026-10-22T14:30:00Z","v":65235,"vw":0.558803},{"c":0.5571,"h":0.5599,"l":0.5544,"n":47,"o":0.5548,"t":"2026-10-22T14:45:00Z","v":13750,"vw":0.557968},{"c":0.5511,"h":0.5574,"l":0.5511,"n":137,"o":0.5574,"t":"2026-10-22T15:00:00Z","v":36350,"vw":0.554617},{"c":0.5514,"h":0.5549,"l":0.551,"n":68,"o":0.551,"t":"2026-10-22T15:15:00Z","v":17274,"vw":0.552353},{"c":0.5527,"h":0.5549,"l":0.5522,"n":99,"o":0.5548,"t":"2026-10-22T15:30:00Z","v":11611,"vw":0.553733},{"c":0.5583,"h":0.56,"l":0.552,"n":157,"o":0.5531,"t":"2026-10-22T15:45:00Z","v":21584,"vw":0.557674},{"c":0.5561,"h":0.56,"l":0.5561,"n":139,"o":0.56,"t":"2026-10-22T16:00:00Z","v":43436,"vw":0.558217},{"c":0.5561,"h":0.5572,"l":0.5561,"n":30,"o":0.5561,"t":"2026-10-22T16:15:00Z","v":3453,"vw":0.556222},{"c":0.5555,"h":0.5581,"l":0.5506,"n":116,"o":0.5581,"t":"2026-10-22T16:30:00Z","v":71515,"vw":0.554409},{"c":0.559,"h":0.559,"l":0.5539,"n":88,"o":0.5539,"t":"2026-10-22T16:45:00Z","v":8088,"vw":0.555565},{"c":0.5645,"h":0.5645,"l":0.5585,"n":138,"o":0.559,"t":"2026-10-22T17:00:00Z","v":156440,"vw":0.559751},{"c":0.57,"h":0.57,"l":0.5618,"n":166,"o":0.5635,"t":"2026-10-22T17:15:00Z","v":123609,"vw":0.568235},{"c":0.5684,"h":0.57,"l":0.5657,"n":352,"o":0.5678,"t":"2026-10-22T17:30:00Z","v":127392,"vw":0.569689},{"c":0.5603,"h":0.5691,"l":0.56,"n":185,"o":0.5684,"t":"2026-10-22T17:45:00Z","v":70606,"vw":0.565385},{"c":0.5592,"h":0.5606,"l":0.5578,"n":39,"o":0.5578,"t":"2026-10-22T18:00:00Z","v":4620,"vw":0.559264},{"c":0.5628,"h":0.5629,"l":0.5583,"n":126,"o":0.5592,"t":"2026-10-22T18:15:00Z","v":9993,"vw":0.560247},{"c":0.5615,"h":0.5615,"l":0.5601,"n":33,"o":0.5615,"t":"2026-10-22T18:30:00Z","v":5420,"vw":0.560488},{"c":0.5629,"h":0.5635,"l":0.5615,"n":21,"o":0.5629,"t":"2026-10-22T18:45:00Z","v":13838,"vw":0.562336},{"c":0.5664,"h":0.5664,"l":0.5619,"n":78,"o":0.5627,"t":"2026-10-22T19:00:00Z","v":14997,"vw":0.563805},{"c":0.5697,"h":0.5697,"l":0.5661,"n":54,"o":0.5664,"t":"2026-10-22T19:15:00Z","v":17168,"vw":0.56828},{"c":0.5672,"h":0.5772,"l":0.5665,"n":167,"o":0.5697,"t":"2026-10-22T19:30:00Z","v":40690,"vw":0.571522},{"c":0.565,"h":0.5732,"l":0.56,"n":820,"o":0.5681,"t":"2026-10-22T19:45:00Z","v":126799,"vw":0.564792},{"c":0.5691,"h":0.5698,"l":0.5691,"n":6,"o":0.5698,"t":"2026-10-22T20:00:00Z","v":36397,"vw":0.569794},{"c":0.5771,"h":0.5771,"l":0.5771,"n":1,"o":0.5771,"t":"2026-10-22T20:45:00Z","v":200,"vw":0.5771},{"c":0.5771,"h":0.5771,"l":0.5691,"n":2,"o":0.5691,"t":"2026-10-22T22:45:00Z","v":700,"vw":0.570243},{"c":0.57,"h":0.57,"l":0.5621,"n":3,"o":0.5621,"t":"2026-10-22T23:00:00Z","v":400,"vw":0.568025},{"c":0.5763,"h":0.5763,"l":0.5763,"n":1,"o":0.5763,"t":"2026-10-22T23:15:00Z","v":131,"vw":0.5763},{"c":0.561,"h":0.561,"l":0.561,"n":2,"o":0.561,"t":"2026-10-23T08:00:00Z","v":449,"vw":0.561},{"c":0.569,"h":0.569,"l":0.569,"n":2,"o":0.569,"t":"2026-10-23T11:30:00Z","v":945,"vw":0.569},{"c":0.569,"h":0.569,"l":0.5687,"n":2,"o":0.5687,"t":"2026-10-23T11:45:00Z","v":1138,"vw":0.568964},{"c":0.5677,"h":0.5677,"l":0.5677,"n":1,"o":0.5677,"t":"2026-10-23T12:15:00Z","v":100,"vw":0.5677},{"c":0.5676,"h":0.5676,"l":0.5676,"n":1,"o":0.5676,"t":"2026-10-23T12:30:00Z","v":999,"vw":0.5676},{"c":0.5675,"h":0.5685,"l":0.5675,"n":2,"o":0.5685,"t":"2026-10-23T13:15:00Z","v":1655,"vw":0.56844},{"c":0.5675,"h":0.569,"l":0.551,"n":215,"o":0.5685,"t":"2026-10-23T13:30:00Z","v":46272,"vw":0.562991},{"c":0.5734,"h":0.5777,"l":0.5601,"n":165,"o":0.5604,"t":"2026-10-23T13:45:00Z","v":37486,"vw":0.572002},{"c":0.5759,"h":0.5777,"l":0.5723,"n":109,"o":0.5739,"t":"2026-10-23T14:00:00Z","v":22831,"vw":0.575311},{"c":0.5657,"h":0.572,"l":0.5615,"n":67,"o":0.572,"t":"2026-10-23T14:15:00Z","v":12228,"vw":0.569658},{"c":0.58,"h":0.58,"l":0.5683,"n":101,"o":0.5699,"t":"2026-10-23T14:30:00Z","v":41977,"vw":0.572269},{"c":0.5889,"h":0.5973,"l":0.5803,"n":211,"o":0.586,"t":"2026-10-23T14:45:00Z","v":147731,"vw":0.592676},{"c":0.5744,"h":0.589,"l":0.5731,"n":300,"o":0.5889,"t":"2026-10-23T15:00:00Z","v":54567,"vw":0.577508},{"c":0.5727,"h":0.578,"l":0.5727,"n":123,"o":0.5744,"t":"2026-10-23T15:15:00Z","v":18570,"vw":0.574003},{"c":0.5754,"h":0.5791,"l":0.5721,"n":123,"o":0.5759,"t":"2026-10-23T15:30:00Z","v":35691,"vw":0.576473},{"c":0.5775,"h":0.5803,"l":0.5754,"n":88,"o":0.5754,"t":"2026-10-23T15:45:00Z","v":8596,"vw":0.577802},{"c":0.5791,"h":0.5838,"l":0.5769,"n":81,"o":0.5775,"t":"2026-10-23T16:00:00Z","v":12337,"vw":0.580352},{"c":0.5788,"h":0.5853,"l":0.5724,"n":38,"o":0.5791,"t":"2026-10-23T16:15:00Z","v":19429,"vw":0.582017},{"c":0.576,"h":0.5853,"l":0.576,"n":68,"o":0.5788,"t":"2026-10-23T16:30:00Z","v":14768,"vw":0.579154},{"c":0.576,"h":0.5798,"l":0.5723,"n":74,"o":0.576,"t":"2026-10-23T16:45:00Z","v":6317,"vw":0.576602},{"c":0.5757,"h":0.5792,"l":0.5757,"n":22,"o":0.5757,"t":"2026-10-23T17:00:00Z","v":2312,"vw":0.577141},{"c":0.574,"h":0.5792,"l":0.5724,"n":54,"o":0.5791,"t":"2026-10-23T17:15:00Z","v":12770,"vw":0.574537},{"c":0.5722,"h":0.5757,"l":0.572,"n":97,"o":0.5757,"t":"2026-10-23T17:30:00Z","v":28108,"vw":0.572544},{"c":0.5691,"h":0.5724,"l":0.5691,"n":109,"o":0.5722,"t":"2026-10-23T17:45:00Z","v":45115,"vw":0.571383},{"c":0.5661,"h":0.5717,"l":0.5622,"n":73,"o":0.5667,"t":"2026-10-23T18:00:00Z","v":80519,"vw":0.567586},{"c":0.5684,"h":0.569,"l":0.5631,"n":66,"o":0.5661,"t":"2026-10-23T18:15:00Z","v":24260,"vw":0.566646},{"c":0.5739,"h":0.574,"l":0.5675,"n":94,"o":0.5675,"t":"2026-10-23T18:30:00Z","v":37300,"vw":0.570354},{"c":0.5748,"h":0.5757,"l":0.5673,"n":184,"o":0.574,"t":"2026-10-23T18:45:00Z","v":29783,"vw":0.569705},{"c":0.5774,"h":0.5798,"l":0.5739,"n":80,"o":0.5749,"t":"2026-10-23T19:00:00Z","v":13761,"vw":0.575501},{"c":0.5767,"h":0.5769,"l":0.5714,"n":68,"o":0.5739,"t":"2026-10-23T19:15:00Z","v":12819,"vw":0.572984},{"c":0.5725,"h":0.5776,"l":0.5714,"n":190,"o":0.5767,"t":"2026-10-23T19:30:00Z","v":22413,"vw":0.575362},{"c":0.5696,"h":0.5783,"l":0.5632,"n":469,"o":0.5727,"t":"2026-10-23T19:45:00Z","v":70761,"vw":0.569774},{"c":0.58,"h":0.58,"l":0.57,"n":8,"o":0.57,"t":"2026-10-23T20:00:00Z","v":72777,"vw":0.570014},{"c":0.5696,"h":0.5696,"l":0.5696,"n":1,"o":0.5696,"t":"2026-10-23T20:30:00Z","v":200,"vw":0.5696},{"c":0.58,"h":0.58,"l":0.58,"n":1,"o":0.58,"t":"2026-10-23T21:15:00Z","v":10000,"vw":0.58},{"c":0.57,"h":0.57,"l":0.5649,"n":6,"o":0.5649,"t":"2026-10-23T22:00:00Z","v":556,"vw":0.565886},{"c":0.5586,"h":0.57,"l":0.5586,"n":19,"o":0.5698,"t":"2026-10-23T22:45:00Z","v":1640,"vw":0.561138}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.03282003650197178,"strike":1.3435992699605643,"iv":2.5841200591948543,"gamma":0.7024593788990006,"theta":-0.00198307862703213,"vega":0.00041504293568262363,"rho":0.00005791571645250736,"breakevenPct":146.40517480532333},{"delta":0.25,"premium":0.042106938005528366,"strike":1.1578612398894328,"iv":2.5006327117264107,"gamma":0.8261613625814608,"theta":-0.0021889692008257096,"vega":0.0004728546524235716,"rho":0.00007164293404433812,"breakevenPct":114.81707445309007},{"delta":0.3,"premium":0.0730147525275216,"strike":1.9205901011008637,"iv":4.106699861497702,"gamma":0.5701400838086228,"theta":-0.004031625541639926,"vega":0.0005280794911467733,"rho":0.00006963471816531509,"breakevenPct":256.8930994680246},{"delta":0.35,"premium":0.10132693581702583,"strike":2.933653209148709,"iv":5.315184475857687,"gamma":0.4649921884545735,"theta":-0.005486730418463894,"vega":0.0005553498634545664,"rho":0.00006957680555469142,"breakevenPct":443.3190377668699},{"delta":0.4,"premium":0.10857426520698625,"strike":2.5712867396506875,"iv":4.833322582489955,"gamma":0.563042785766281,"theta":-0.004982452512200657,"vega":0.0005471083709806882,"rho":0.0000848244677427784,"breakevenPct":379.7459729426556},{"delta":0.45,"premium":0.11582159459694667,"strike":2.208920270152667,"iv":4.351460689122223,"gamma":0.6610933830779882,"theta":-0.0044781746059374215,"vega":0.0005388668785068099,"rho":0.00010007212993086537,"breakevenPct":316.1729081184414},{"delta":0.5,"premium":0.1230689239869071,"strike":1.8465538006546458,"iv":3.8695987957544915,"gamma":0.7591439803896955,"theta":-0.003973896699674185,"vega":0.0005306253860329316,"rho":0.00011531979211895234,"breakevenPct":252.59984329422718},{"delta":0.55,"premium":0.13031625337686753,"strike":1.4841873311566247,"iv":3.387736902386759,"gamma":0.857194577701403,"theta":-0.0034696187934109488,"vega":0.0005223838935590533,"rho":0.00013056745430703933,"breakevenPct":189.0267784700129},{"delta":0.6,"premium":0.13756358276682795,"strike":1.121820861658604,"iv":2.905875009019028,"gamma":0.9552451750131101,"theta":-0.0029653408871477133,"vega":0.0005141424010851751,"rho":0.00014581511649512628,"breakevenPct":125.45371364579881},{"delta":0.65,"premium":0.14481091215678837,"strike":0.7594543921605825,"iv":2.4240131156512956,"gamma":1.0532957723248175,"theta":-0.0024610629808844765,"vega":0.0005059009086112969,"rho":0.00016106277868321327,"breakevenPct":61.88064882158449}],"put":[{"delta":0.35,"premium":0.07804181416328589,"strike":0.5350522677041074,"iv":1.3556179932377201,"gamma":1.6711240819932407,"theta":-0.0012665080759339197,"vega":0.0005199067674851907,"rho":-0.00020404086010776908,"breakevenPct":18.18645658059049},{"delta":0.4,"premium":0.11324583960674592,"strike":0.5790572995084324,"iv":1.3737032616505882,"gamma":1.594360095742377,"theta":-0.0012189005739587752,"vega":0.0004997440477403878,"rho":-0.00025078546459167373,"breakevenPct":16.610909433998117},{"delta":0.45,"premium":0.1484498650502059,"strike":0.6230623313127573,"iv":1.3917885300634565,"gamma":1.5175961094915131,"theta":-0.0011712930719836305,"vega":0.0004795813279955848,"rho":-0.0002975300690755783,"breakevenPct":15.035362287405743},{"delta":0.5,"premium":0.18365389049366593,"strike":0.6670673631170824,"iv":1.4098737984763245,"gamma":1.4408321232406494,"theta":-0.001123685570008486,"vega":0.00045941860825078184,"rho":-0.0003442746735594829,"breakevenPct":13.459815140813369},{"delta":0.55,"premium":0.21885791593712595,"strike":0.7110723949214074,"iv":1.4279590668891928,"gamma":1.3640681369897856,"theta":-0.0010760780680333414,"vega":0.00043925588850597886,"rho":-0.0003910192780433875,"breakevenPct":11.884267994220993},{"delta":0.6,"premium":0.2540619413805859,"strike":0.7550774267257323,"iv":1.446044335302061,"gamma":1.2873041507389218,"theta":-0.001028470566058197,"vega":0.00041909316876117587,"rho":-0.0004377638825272921,"breakevenPct":10.30872084762862},{"delta":0.65,"premium":0.28926596682404593,"strike":0.7990824585300573,"iv":1.4641296037149292,"gamma":1.210540164488058,"theta":-0.0009808630640830522,"vega":0.00039893044901637294,"rho":-0.0004845084870111967,"breakevenPct":8.733173701036245},{"delta":0.7,"premium":0.3244699922675059,"strike":0.8430874903343824,"iv":1.4822148721277975,"gamma":1.1337761782371945,"theta":-0.0009332555621079078,"vega":0.00037876772927156996,"rho":-0.0005312530914951012,"breakevenPct":7.157626554443873},{"delta":0.75,"premium":0.3596740177109659,"strike":0.8870925221387074,"iv":1.5003001405406655,"gamma":1.0570121919863307,"theta":-0.0008856480601327631,"vega":0.000358605009526767,"rho":-0.0005779976959790059,"breakevenPct":5.582079407851497},{"delta":0.8,"premium":0.394878043154426,"strike":0.9310975539430324,"iv":1.5183854089535338,"gamma":0.9802482057354667,"theta":-0.0008380405581576184,"vega":0.00033844228978196394,"rho":-0.0006247423004629105,"breakevenPct":4.006532261259119},{"delta":0.85,"premium":0.4300820685978859,"strike":0.9751025857473574,"iv":1.5364706773664019,"gamma":0.903484219484603,"theta":-0.0007904330561824739,"vega":0.000318279570037161,"rho":-0.0006714869049468151,"breakevenPct":2.4309851146667505},{"delta":0.9,"premium":1.461586526618817,"strike":2.011586526618817,"iv":2.81934833801931,"gamma":0.4100942513990178,"theta":-0.0011504518790463253,"vega":0.0002665531440972007,"rho":-0.0014564337114929072,"breakevenPct":1.5395631936985217}]},"raw":{"call":[{"delta":0.2,"premium":0.03282003650197178,"strike":1.3435992699605643,"iv":2.5841200591948543,"gamma":0.7024593788990006,"theta":-0.00198307862703213,"vega":0.00041504293568262363,"rho":0.00005791571645250736,"breakevenPct":146.40517480532333},{"delta":0.25,"premium":0.042106938005528366,"strike":1.1578612398894328,"iv":2.5006327117264107,"gamma":0.8261613625814608,"theta":-0.0021889692008257096,"vega":0.0004728546524235716,"rho":0.00007164293404433812,"breakevenPct":114.81707445309007},{"delta":0.3,"premium":0.0730147525275216,"strike":1.9205901011008637,"iv":4.106699861497702,"gamma":0.5701400838086228,"theta":-0.004031625541639926,"vega":0.0005280794911467733,"rho":0.00006963471816531509,"breakevenPct":256.8930994680246},{"delta":0.35,"premium":0.10132693581702583,"strike":2.933653209148709,"iv":5.315184475857687,"gamma":0.4649921884545735,"theta":-0.005486730418463894,"vega":0.0005553498634545664,"rho":0.00006957680555469142,"breakevenPct":443.3190377668699},{"delta":0.4,"premium":0.10857426520698625,"strike":2.5712867396506875,"iv":4.833322582489955,"gamma":0.563042785766281,"theta":-0.004982452512200657,"vega":0.0005471083709806882,"rho":0.0000848244677427784,"breakevenPct":379.7459729426556},{"delta":0.45,"premium":0.11582159459694667,"strike":2.208920270152667,"iv":4.351460689122223,"gamma":0.6610933830779882,"theta":-0.0044781746059374215,"vega":0.0005388668785068099,"rho":0.00010007212993086537,"breakevenPct":316.1729081184414},{"delta":0.5,"premium":0.1230689239869071,"strike":1.8465538006546458,"iv":3.8695987957544915,"gamma":0.7591439803896955,"theta":-0.003973896699674185,"vega":0.0005306253860329316,"rho":0.00011531979211895234,"breakevenPct":252.59984329422718},{"delta":0.55,"premium":0.13031625337686753,"strike":1.4841873311566247,"iv":3.387736902386759,"gamma":0.857194577701403,"theta":-0.0034696187934109488,"vega":0.0005223838935590533,"rho":0.00013056745430703933,"breakevenPct":189.0267784700129},{"delta":0.6,"premium":0.13756358276682795,"strike":1.121820861658604,"iv":2.905875009019028,"gamma":0.9552451750131101,"theta":-0.0029653408871477133,"vega":0.0005141424010851751,"rho":0.00014581511649512628,"breakevenPct":125.45371364579881},{"delta":0.65,"premium":0.14481091215678837,"strike":0.7594543921605825,"iv":2.4240131156512956,"gamma":1.0532957723248175,"theta":-0.0024610629808844765,"vega":0.0005059009086112969,"rho":0.00016106277868321327,"breakevenPct":61.88064882158449}],"put":[{"delta":0.35,"premium":0.07804181416328589,"strike":0.5350522677041074,"iv":1.3556179932377201,"gamma":1.6711240819932407,"theta":-0.0012665080759339197,"vega":0.0005199067674851907,"rho":-0.00020404086010776908,"breakevenPct":18.18645658059049},{"delta":0.4,"premium":0.11324583960674592,"strike":0.5790572995084324,"iv":1.3737032616505882,"gamma":1.594360095742377,"theta":-0.0012189005739587752,"vega":0.0004997440477403878,"rho":-0.00025078546459167373,"breakevenPct":16.610909433998117},{"delta":0.45,"premium":0.1484498650502059,"strike":0.6230623313127573,"iv":1.3917885300634565,"gamma":1.5175961094915131,"theta":-0.0011712930719836305,"vega":0.0004795813279955848,"rho":-0.0002975300690755783,"breakevenPct":15.035362287405743},{"delta":0.5,"premium":0.18365389049366593,"strike":0.6670673631170824,"iv":1.4098737984763245,"gamma":1.4408321232406494,"theta":-0.001123685570008486,"vega":0.00045941860825078184,"rho":-0.0003442746735594829,"breakevenPct":13.459815140813369},{"delta":0.55,"premium":0.21885791593712595,"strike":0.7110723949214074,"iv":1.4279590668891928,"gamma":1.3640681369897856,"theta":-0.0010760780680333414,"vega":0.00043925588850597886,"rho":-0.0003910192780433875,"breakevenPct":11.884267994220993},{"delta":0.6,"premium":0.2540619413805859,"strike":0.7550774267257323,"iv":1.446044335302061,"gamma":1.2873041507389218,"theta":-0.001028470566058197,"vega":0.00041909316876117587,"rho":-0.0004377638825272921,"breakevenPct":10.30872084762862},{"delta":0.65,"premium":0.28926596682404593,"strike":0.7990824585300573,"iv":1.4641296037149292,"gamma":1.210540164488058,"theta":-0.0009808630640830522,"vega":0.00039893044901637294,"rho":-0.0004845084870111967,"breakevenPct":8.733173701036245},{"delta":0.7,"premium":0.3244699922675059,"strike":0.8430874903343824,"iv":1.4822148721277975,"gamma":1.1337761782371945,"theta":-0.0009332555621079078,"vega":0.00037876772927156996,"rho":-0.0005312530914951012,"breakevenPct":7.157626554443873},{"delta":0.75,"premium":0.3596740177109659,"strike":0.8870925221387074,"iv":1.5003001405406655,"gamma":1.0570121919863307,"theta":-0.0008856480601327631,"vega":0.000358605009526767,"rho":-0.0005779976959790059,"breakevenPct":5.582079407851497},{"delta":0.8,"premium":0.394878043154426,"strike":0.9310975539430324,"iv":1.5183854089535338,"gamma":0.9802482057354667,"theta":-0.0008380405581576184,"vega":0.00033844228978196394,"rho":-0.0006247423004629105,"breakevenPct":4.006532261259119},{"delta":0.85,"premium":0.4300820685978859,"strike":0.9751025857473574,"iv":1.5364706773664019,"gamma":0.903484219484603,"theta":-0.0007904330561824739,"vega":0.000318279570037161,"rho":-0.0006714869049468151,"breakevenPct":2.4309851146667505},{"delta":0.9,"premium":1.461586526618817,"strike":2.011586526618817,"iv":2.81934833801931,"gamma":0.4100942513990178,"theta":-0.0011504518790463253,"vega":0.0002665531440972007,"rho":-0.0014564337114929072,"breakevenPct":1.5395631936985217}]}},"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"}}