{"symbol":"ENGN","url":"https://intraalpha.com/companies/ENGN","capturedAt":"2026-10-23T00:22:00.533Z","state":"partial","quote":{"symbol":"ENGN","last_price":1.58,"prev_close":1.63,"regular_close":1.58,"change":-0.05,"change_pct":-3.0675,"regular_change":-0.05,"regular_change_pct":-3.0675,"extended_change":0,"extended_change_pct":0,"bid":1.58,"ask":1.59,"bid_size":400,"ask_size":800,"volume":554583,"vwap":1.593404,"open":1.619,"high":1.65,"low":1.57,"close":1.58,"trade_count":1835,"last_trade_at":"2026-10-22T20:00:09.83042233Z","last_quote_at":"2026-10-22T23:56:53.21046627Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.643614572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:31.944Z","bars":[{"c":1.7028,"h":1.7028,"l":1.7028,"n":1,"o":1.7028,"t":"2026-10-16T11:55:00Z","v":9300,"vw":1.7028},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-16T13:20:00Z","v":100,"vw":1.7},{"c":1.704,"h":1.7489,"l":1.664,"n":71,"o":1.73,"t":"2026-10-16T13:30:00Z","v":19272,"vw":1.693777},{"c":1.709,"h":1.73,"l":1.704,"n":118,"o":1.705,"t":"2026-10-16T13:35:00Z","v":41228,"vw":1.715835},{"c":1.7,"h":1.71,"l":1.689,"n":28,"o":1.709,"t":"2026-10-16T13:40:00Z","v":19642,"vw":1.701271},{"c":1.679,"h":1.7087,"l":1.675,"n":164,"o":1.699,"t":"2026-10-16T13:45:00Z","v":20876,"vw":1.690044},{"c":1.699,"h":1.705,"l":1.679,"n":157,"o":1.679,"t":"2026-10-16T13:50:00Z","v":106281,"vw":1.694461},{"c":1.699,"h":1.7099,"l":1.699,"n":15,"o":1.699,"t":"2026-10-16T13:55:00Z","v":7341,"vw":1.702714},{"c":1.705,"h":1.71,"l":1.7,"n":43,"o":1.71,"t":"2026-10-16T14:00:00Z","v":9110,"vw":1.706873},{"c":1.705,"h":1.705,"l":1.704,"n":3,"o":1.705,"t":"2026-10-16T14:05:00Z","v":2600,"vw":1.704192},{"c":1.71,"h":1.715,"l":1.704,"n":51,"o":1.705,"t":"2026-10-16T14:10:00Z","v":37285,"vw":1.709472},{"c":1.7035,"h":1.706,"l":1.7035,"n":6,"o":1.706,"t":"2026-10-16T14:20:00Z","v":2774,"vw":1.704869},{"c":1.705,"h":1.705,"l":1.7,"n":13,"o":1.705,"t":"2026-10-16T14:25:00Z","v":3968,"vw":1.704242},{"c":1.7,"h":1.705,"l":1.7,"n":18,"o":1.705,"t":"2026-10-16T14:30:00Z","v":15852,"vw":1.700982},{"c":1.705,"h":1.705,"l":1.695,"n":32,"o":1.695,"t":"2026-10-16T14:35:00Z","v":11969,"vw":1.700779},{"c":1.7,"h":1.708,"l":1.7,"n":243,"o":1.7,"t":"2026-10-16T14:40:00Z","v":77221,"vw":1.701493},{"c":1.7,"h":1.704,"l":1.695,"n":41,"o":1.701,"t":"2026-10-16T14:45:00Z","v":12581,"vw":1.699185},{"c":1.7,"h":1.7,"l":1.6981,"n":15,"o":1.6981,"t":"2026-10-16T14:50:00Z","v":8419,"vw":1.699296},{"c":1.7,"h":1.7,"l":1.6992,"n":9,"o":1.6992,"t":"2026-10-16T14:55:00Z","v":6940,"vw":1.699651},{"c":1.695,"h":1.695,"l":1.695,"n":7,"o":1.695,"t":"2026-10-16T15:00:00Z","v":1774,"vw":1.695},{"c":1.6834,"h":1.69,"l":1.6834,"n":35,"o":1.69,"t":"2026-10-16T15:05:00Z","v":18285,"vw":1.687998},{"c":1.68,"h":1.685,"l":1.675,"n":32,"o":1.685,"t":"2026-10-16T15:10:00Z","v":10180,"vw":1.680855},{"c":1.68,"h":1.685,"l":1.68,"n":8,"o":1.685,"t":"2026-10-16T15:15:00Z","v":6498,"vw":1.682178},{"c":1.68,"h":1.68,"l":1.675,"n":15,"o":1.675,"t":"2026-10-16T15:20:00Z","v":1503,"vw":1.679667},{"c":1.67,"h":1.68,"l":1.67,"n":34,"o":1.68,"t":"2026-10-16T15:25:00Z","v":8018,"vw":1.670473},{"c":1.68,"h":1.68,"l":1.6796,"n":23,"o":1.6796,"t":"2026-10-16T15:30:00Z","v":9708,"vw":1.679871},{"c":1.6818,"h":1.6818,"l":1.68,"n":4,"o":1.68,"t":"2026-10-16T15:35:00Z","v":372,"vw":1.681135},{"c":1.675,"h":1.68,"l":1.67,"n":28,"o":1.68,"t":"2026-10-16T15:40:00Z","v":4997,"vw":1.675445},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-10-16T15:45:00Z","v":316,"vw":1.68},{"c":1.675,"h":1.675,"l":1.675,"n":2,"o":1.675,"t":"2026-10-16T15:50:00Z","v":226,"vw":1.675},{"c":1.675,"h":1.675,"l":1.6736,"n":3,"o":1.6736,"t":"2026-10-16T15:55:00Z","v":6175,"vw":1.67477},{"c":1.6799,"h":1.6799,"l":1.675,"n":4,"o":1.675,"t":"2026-10-16T16:00:00Z","v":7275,"vw":1.676429},{"c":1.68,"h":1.68,"l":1.675,"n":45,"o":1.675,"t":"2026-10-16T16:05:00Z","v":8971,"vw":1.679941},{"c":1.68,"h":1.685,"l":1.67,"n":27,"o":1.685,"t":"2026-10-16T16:10:00Z","v":8499,"vw":1.680407},{"c":1.675,"h":1.675,"l":1.67,"n":5,"o":1.67,"t":"2026-10-16T16:15:00Z","v":3545,"vw":1.671429},{"c":1.6747,"h":1.675,"l":1.6747,"n":3,"o":1.675,"t":"2026-10-16T16:20:00Z","v":1326,"vw":1.674769},{"c":1.68,"h":1.68,"l":1.675,"n":23,"o":1.675,"t":"2026-10-16T16:25:00Z","v":8787,"vw":1.678835},{"c":1.675,"h":1.68,"l":1.675,"n":18,"o":1.68,"t":"2026-10-16T16:30:00Z","v":2525,"vw":1.678454},{"c":1.68,"h":1.68,"l":1.675,"n":26,"o":1.678,"t":"2026-10-16T16:40:00Z","v":10218,"vw":1.678196},{"c":1.68,"h":1.68,"l":1.68,"n":16,"o":1.68,"t":"2026-10-16T16:45:00Z","v":4510,"vw":1.68},{"c":1.685,"h":1.685,"l":1.685,"n":1,"o":1.685,"t":"2026-10-16T16:50:00Z","v":3000,"vw":1.685},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-16T17:00:00Z","v":3100,"vw":1.68},{"c":1.66,"h":1.68,"l":1.66,"n":67,"o":1.68,"t":"2026-10-16T17:05:00Z","v":9798,"vw":1.671413},{"c":1.66,"h":1.67,"l":1.66,"n":40,"o":1.66,"t":"2026-10-16T17:10:00Z","v":11477,"vw":1.667202},{"c":1.66,"h":1.665,"l":1.66,"n":10,"o":1.665,"t":"2026-10-16T17:15:00Z","v":407,"vw":1.661667},{"c":1.665,"h":1.67,"l":1.66,"n":30,"o":1.66,"t":"2026-10-16T17:20:00Z","v":17490,"vw":1.666495},{"c":1.665,"h":1.665,"l":1.66,"n":24,"o":1.665,"t":"2026-10-16T17:25:00Z","v":1384,"vw":1.664},{"c":1.675,"h":1.675,"l":1.66,"n":57,"o":1.665,"t":"2026-10-16T17:30:00Z","v":18779,"vw":1.669239},{"c":1.665,"h":1.675,"l":1.665,"n":15,"o":1.675,"t":"2026-10-16T17:35:00Z","v":6205,"vw":1.667315},{"c":1.66,"h":1.665,"l":1.66,"n":8,"o":1.665,"t":"2026-10-16T17:40:00Z","v":1400,"vw":1.664286},{"c":1.66,"h":1.6657,"l":1.66,"n":9,"o":1.6657,"t":"2026-10-16T17:45:00Z","v":3599,"vw":1.665171},{"c":1.665,"h":1.67,"l":1.66,"n":12,"o":1.66,"t":"2026-10-16T17:50:00Z","v":8844,"vw":1.666136},{"c":1.66,"h":1.67,"l":1.66,"n":23,"o":1.665,"t":"2026-10-16T17:55:00Z","v":1583,"vw":1.66387},{"c":1.66,"h":1.67,"l":1.66,"n":17,"o":1.66,"t":"2026-10-16T18:00:00Z","v":4719,"vw":1.664556},{"c":1.66,"h":1.665,"l":1.66,"n":29,"o":1.66,"t":"2026-10-16T18:05:00Z","v":2380,"vw":1.661336},{"c":1.655,"h":1.66,"l":1.65,"n":49,"o":1.66,"t":"2026-10-16T18:10:00Z","v":10408,"vw":1.656692},{"c":1.65,"h":1.655,"l":1.65,"n":25,"o":1.65,"t":"2026-10-16T18:15:00Z","v":1652,"vw":1.653578},{"c":1.655,"h":1.66,"l":1.65,"n":56,"o":1.655,"t":"2026-10-16T18:20:00Z","v":28459,"vw":1.658466},{"c":1.655,"h":1.655,"l":1.655,"n":11,"o":1.655,"t":"2026-10-16T18:25:00Z","v":1272,"vw":1.655},{"c":1.665,"h":1.665,"l":1.66,"n":26,"o":1.66,"t":"2026-10-16T18:30:00Z","v":7888,"vw":1.660067},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-16T18:35:00Z","v":3100,"vw":1.66},{"c":1.66,"h":1.67,"l":1.66,"n":27,"o":1.66,"t":"2026-10-16T18:40:00Z","v":2619,"vw":1.661364},{"c":1.655,"h":1.665,"l":1.65,"n":50,"o":1.665,"t":"2026-10-16T18:45:00Z","v":7558,"vw":1.658662},{"c":1.65,"h":1.66,"l":1.65,"n":14,"o":1.655,"t":"2026-10-16T18:50:00Z","v":2764,"vw":1.657607},{"c":1.65,"h":1.66,"l":1.65,"n":7,"o":1.65,"t":"2026-10-16T18:55:00Z","v":1295,"vw":1.652359},{"c":1.655,"h":1.66,"l":1.65,"n":17,"o":1.65,"t":"2026-10-16T19:00:00Z","v":17962,"vw":1.659221},{"c":1.655,"h":1.66,"l":1.65,"n":37,"o":1.65,"t":"2026-10-16T19:05:00Z","v":17999,"vw":1.657949},{"c":1.68,"h":1.68,"l":1.655,"n":95,"o":1.655,"t":"2026-10-16T19:10:00Z","v":37422,"vw":1.672281},{"c":1.665,"h":1.675,"l":1.66,"n":74,"o":1.675,"t":"2026-10-16T19:15:00Z","v":14057,"vw":1.670507},{"c":1.675,"h":1.675,"l":1.66,"n":40,"o":1.66,"t":"2026-10-16T19:20:00Z","v":13129,"vw":1.668872},{"c":1.67,"h":1.675,"l":1.67,"n":29,"o":1.67,"t":"2026-10-16T19:25:00Z","v":2340,"vw":1.670259},{"c":1.66,"h":1.68,"l":1.66,"n":71,"o":1.68,"t":"2026-10-16T19:30:00Z","v":32527,"vw":1.676916},{"c":1.65,"h":1.66,"l":1.65,"n":52,"o":1.66,"t":"2026-10-16T19:35:00Z","v":10047,"vw":1.659104},{"c":1.6582,"h":1.665,"l":1.65,"n":141,"o":1.65,"t":"2026-10-16T19:40:00Z","v":41233,"vw":1.658978},{"c":1.66,"h":1.66,"l":1.65,"n":88,"o":1.655,"t":"2026-10-16T19:45:00Z","v":54441,"vw":1.653571},{"c":1.675,"h":1.675,"l":1.65,"n":102,"o":1.66,"t":"2026-10-16T19:50:00Z","v":91422,"vw":1.658844},{"c":1.67,"h":1.68,"l":1.655,"n":274,"o":1.67,"t":"2026-10-16T19:55:00Z","v":118406,"vw":1.664851},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-16T20:00:00Z","v":6007,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-16T23:30:00Z","v":3500,"vw":1.7},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-19T08:00:00Z","v":150,"vw":1.73},{"c":1.69,"h":1.69,"l":1.66,"n":45,"o":1.66,"t":"2026-10-19T13:30:00Z","v":16043,"vw":1.67404},{"c":1.695,"h":1.695,"l":1.69,"n":12,"o":1.69,"t":"2026-10-19T13:35:00Z","v":11970,"vw":1.690297},{"c":1.67,"h":1.7,"l":1.67,"n":37,"o":1.695,"t":"2026-10-19T13:40:00Z","v":13666,"vw":1.689266},{"c":1.669,"h":1.675,"l":1.669,"n":15,"o":1.675,"t":"2026-10-19T13:45:00Z","v":4955,"vw":1.673012},{"c":1.674,"h":1.674,"l":1.66,"n":17,"o":1.669,"t":"2026-10-19T13:50:00Z","v":7942,"vw":1.663164},{"c":1.664,"h":1.675,"l":1.66,"n":35,"o":1.67,"t":"2026-10-19T13:55:00Z","v":4897,"vw":1.669595},{"c":1.67,"h":1.67,"l":1.6401,"n":156,"o":1.66,"t":"2026-10-19T14:00:00Z","v":75583,"vw":1.658548},{"c":1.665,"h":1.67,"l":1.66,"n":28,"o":1.67,"t":"2026-10-19T14:05:00Z","v":7340,"vw":1.668997},{"c":1.68,"h":1.68,"l":1.6685,"n":66,"o":1.67,"t":"2026-10-19T14:15:00Z","v":3718,"vw":1.67},{"c":1.67,"h":1.675,"l":1.67,"n":13,"o":1.675,"t":"2026-10-19T14:20:00Z","v":7238,"vw":1.670439},{"c":1.665,"h":1.665,"l":1.6601,"n":3,"o":1.6601,"t":"2026-10-19T14:25:00Z","v":7100,"vw":1.660859},{"c":1.65,"h":1.665,"l":1.64,"n":43,"o":1.665,"t":"2026-10-19T14:30:00Z","v":10662,"vw":1.654047},{"c":1.65,"h":1.6599,"l":1.645,"n":32,"o":1.65,"t":"2026-10-19T14:35:00Z","v":15035,"vw":1.653472},{"c":1.65,"h":1.65,"l":1.645,"n":12,"o":1.645,"t":"2026-10-19T14:40:00Z","v":1224,"vw":1.649545},{"c":1.645,"h":1.645,"l":1.645,"n":9,"o":1.645,"t":"2026-10-19T14:45:00Z","v":517,"vw":1.645},{"c":1.645,"h":1.6493,"l":1.645,"n":6,"o":1.6493,"t":"2026-10-19T14:50:00Z","v":3258,"vw":1.649031},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-19T14:55:00Z","v":272,"vw":1.645},{"c":1.635,"h":1.64,"l":1.635,"n":37,"o":1.64,"t":"2026-10-19T15:00:00Z","v":17852,"vw":1.636},{"c":1.635,"h":1.6353,"l":1.635,"n":5,"o":1.6353,"t":"2026-10-19T15:05:00Z","v":6465,"vw":1.635141},{"c":1.645,"h":1.645,"l":1.63,"n":24,"o":1.64,"t":"2026-10-19T15:15:00Z","v":3534,"vw":1.638023},{"c":1.645,"h":1.65,"l":1.6449,"n":9,"o":1.65,"t":"2026-10-19T15:20:00Z","v":6534,"vw":1.645032},{"c":1.635,"h":1.6414,"l":1.635,"n":17,"o":1.6414,"t":"2026-10-19T15:25:00Z","v":8189,"vw":1.640833},{"c":1.635,"h":1.635,"l":1.635,"n":3,"o":1.635,"t":"2026-10-19T15:30:00Z","v":202,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":3,"o":1.635,"t":"2026-10-19T15:35:00Z","v":328,"vw":1.635},{"c":1.635,"h":1.64,"l":1.635,"n":13,"o":1.64,"t":"2026-10-19T15:40:00Z","v":6478,"vw":1.635269},{"c":1.64,"h":1.64,"l":1.6385,"n":3,"o":1.6385,"t":"2026-10-19T15:45:00Z","v":300,"vw":1.6395},{"c":1.635,"h":1.64,"l":1.63,"n":8,"o":1.64,"t":"2026-10-19T15:50:00Z","v":1688,"vw":1.633438},{"c":1.635,"h":1.64,"l":1.635,"n":7,"o":1.6356,"t":"2026-10-19T15:55:00Z","v":3458,"vw":1.635677},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-19T16:00:00Z","v":106,"vw":1.64},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-19T16:05:00Z","v":112,"vw":1.635},{"c":1.645,"h":1.645,"l":1.63,"n":39,"o":1.635,"t":"2026-10-19T16:15:00Z","v":29288,"vw":1.640249},{"c":1.641,"h":1.65,"l":1.641,"n":5,"o":1.65,"t":"2026-10-19T16:25:00Z","v":1381,"vw":1.643455},{"c":1.6401,"h":1.65,"l":1.6401,"n":5,"o":1.641,"t":"2026-10-19T16:35:00Z","v":9112,"vw":1.640308},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-19T16:40:00Z","v":212,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-19T16:45:00Z","v":104,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-19T16:50:00Z","v":100,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-19T16:55:00Z","v":148,"vw":1.645},{"c":1.65,"h":1.65,"l":1.645,"n":7,"o":1.645,"t":"2026-10-19T17:00:00Z","v":2345,"vw":1.645227},{"c":1.65,"h":1.65,"l":1.645,"n":5,"o":1.645,"t":"2026-10-19T17:10:00Z","v":523,"vw":1.646285},{"c":1.641,"h":1.65,"l":1.641,"n":5,"o":1.65,"t":"2026-10-19T17:15:00Z","v":994,"vw":1.644033},{"c":1.645,"h":1.65,"l":1.645,"n":15,"o":1.648,"t":"2026-10-19T17:20:00Z","v":15044,"vw":1.646801},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-19T17:25:00Z","v":108,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":7,"o":1.65,"t":"2026-10-19T17:30:00Z","v":1622,"vw":1.65},{"c":1.645,"h":1.65,"l":1.645,"n":3,"o":1.65,"t":"2026-10-19T17:40:00Z","v":596,"vw":1.645839},{"c":1.64,"h":1.64,"l":1.64,"n":17,"o":1.64,"t":"2026-10-19T17:45:00Z","v":2910,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-19T17:55:00Z","v":138,"vw":1.64},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-19T18:15:00Z","v":100,"vw":1.63},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-19T18:20:00Z","v":125,"vw":1.635},{"c":1.635,"h":1.635,"l":1.6307,"n":8,"o":1.6307,"t":"2026-10-19T18:25:00Z","v":2774,"vw":1.634428},{"c":1.615,"h":1.63,"l":1.615,"n":63,"o":1.63,"t":"2026-10-19T18:30:00Z","v":21940,"vw":1.62746},{"c":1.62,"h":1.625,"l":1.61,"n":35,"o":1.6154,"t":"2026-10-19T18:35:00Z","v":10513,"vw":1.618714},{"c":1.62,"h":1.6295,"l":1.62,"n":7,"o":1.62,"t":"2026-10-19T18:40:00Z","v":6495,"vw":1.628047},{"c":1.62,"h":1.63,"l":1.62,"n":13,"o":1.62,"t":"2026-10-19T18:45:00Z","v":4612,"vw":1.623756},{"c":1.63,"h":1.63,"l":1.62,"n":15,"o":1.625,"t":"2026-10-19T18:50:00Z","v":18204,"vw":1.624773},{"c":1.6208,"h":1.625,"l":1.6208,"n":7,"o":1.625,"t":"2026-10-19T18:55:00Z","v":13329,"vw":1.623727},{"c":1.625,"h":1.63,"l":1.625,"n":14,"o":1.63,"t":"2026-10-19T19:00:00Z","v":2549,"vw":1.628581},{"c":1.625,"h":1.63,"l":1.625,"n":5,"o":1.625,"t":"2026-10-19T19:05:00Z","v":9210,"vw":1.625543},{"c":1.62,"h":1.63,"l":1.62,"n":3,"o":1.63,"t":"2026-10-19T19:10:00Z","v":1007,"vw":1.629},{"c":1.62,"h":1.63,"l":1.62,"n":7,"o":1.63,"t":"2026-10-19T19:15:00Z","v":278,"vw":1.625},{"c":1.625,"h":1.625,"l":1.62,"n":20,"o":1.62,"t":"2026-10-19T19:20:00Z","v":2542,"vw":1.62381},{"c":1.61,"h":1.625,"l":1.61,"n":79,"o":1.62,"t":"2026-10-19T19:25:00Z","v":8257,"vw":1.618531},{"c":1.615,"h":1.62,"l":1.61,"n":47,"o":1.615,"t":"2026-10-19T19:30:00Z","v":9160,"vw":1.615233},{"c":1.615,"h":1.6177,"l":1.61,"n":55,"o":1.61,"t":"2026-10-19T19:35:00Z","v":17405,"vw":1.613223},{"c":1.615,"h":1.62,"l":1.61,"n":46,"o":1.61,"t":"2026-10-19T19:40:00Z","v":4728,"vw":1.616053},{"c":1.615,"h":1.619,"l":1.61,"n":69,"o":1.615,"t":"2026-10-19T19:45:00Z","v":9525,"vw":1.614118},{"c":1.61,"h":1.62,"l":1.6,"n":247,"o":1.62,"t":"2026-10-19T19:50:00Z","v":98983,"vw":1.604142},{"c":1.591,"h":1.605,"l":1.59,"n":456,"o":1.6,"t":"2026-10-19T19:55:00Z","v":94552,"vw":1.595235},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-19T20:00:00Z","v":127461,"vw":1.58},{"c":1.68,"h":1.68,"l":1.68,"n":6,"o":1.68,"t":"2026-10-19T20:20:00Z","v":209,"vw":1.68},{"c":1.59,"h":1.59,"l":1.59,"n":7,"o":1.59,"t":"2026-10-19T20:50:00Z","v":256,"vw":1.59},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T21:45:00Z","v":236,"vw":1.68},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-19T22:20:00Z","v":206,"vw":1.67},{"c":1.67,"h":1.68,"l":1.67,"n":3,"o":1.68,"t":"2026-10-19T22:45:00Z","v":1496,"vw":1.671644},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-20T08:00:00Z","v":249,"vw":1.53},{"c":1.595,"h":1.634,"l":1.59,"n":35,"o":1.6,"t":"2026-10-20T13:30:00Z","v":18241,"vw":1.604051},{"c":1.604,"h":1.604,"l":1.594,"n":22,"o":1.594,"t":"2026-10-20T13:35:00Z","v":14196,"vw":1.596146},{"c":1.614,"h":1.614,"l":1.604,"n":29,"o":1.605,"t":"2026-10-20T13:40:00Z","v":12326,"vw":1.605837},{"c":1.614,"h":1.614,"l":1.614,"n":5,"o":1.614,"t":"2026-10-20T13:45:00Z","v":1562,"vw":1.614},{"c":1.625,"h":1.625,"l":1.614,"n":42,"o":1.614,"t":"2026-10-20T13:50:00Z","v":8342,"vw":1.620096},{"c":1.624,"h":1.625,"l":1.624,"n":7,"o":1.624,"t":"2026-10-20T13:55:00Z","v":2167,"vw":1.624278},{"c":1.625,"h":1.63,"l":1.6205,"n":12,"o":1.624,"t":"2026-10-20T14:00:00Z","v":21813,"vw":1.625261},{"c":1.64,"h":1.64,"l":1.625,"n":12,"o":1.625,"t":"2026-10-20T14:05:00Z","v":4577,"vw":1.628745},{"c":1.6399,"h":1.6399,"l":1.6311,"n":6,"o":1.635,"t":"2026-10-20T14:10:00Z","v":1339,"vw":1.634698},{"c":1.645,"h":1.65,"l":1.64,"n":93,"o":1.64,"t":"2026-10-20T14:15:00Z","v":38237,"vw":1.648408},{"c":1.645,"h":1.65,"l":1.6404,"n":19,"o":1.645,"t":"2026-10-20T14:20:00Z","v":12301,"vw":1.644819},{"c":1.645,"h":1.65,"l":1.645,"n":30,"o":1.645,"t":"2026-10-20T14:25:00Z","v":10346,"vw":1.648443},{"c":1.65,"h":1.65,"l":1.645,"n":61,"o":1.65,"t":"2026-10-20T14:30:00Z","v":37764,"vw":1.647404},{"c":1.65,"h":1.65,"l":1.645,"n":78,"o":1.645,"t":"2026-10-20T14:35:00Z","v":17269,"vw":1.646575},{"c":1.655,"h":1.66,"l":1.645,"n":103,"o":1.65,"t":"2026-10-20T14:40:00Z","v":34920,"vw":1.650619},{"c":1.66,"h":1.66,"l":1.655,"n":4,"o":1.66,"t":"2026-10-20T14:45:00Z","v":1000,"vw":1.6575},{"c":1.645,"h":1.6599,"l":1.645,"n":46,"o":1.6599,"t":"2026-10-20T14:50:00Z","v":15718,"vw":1.647678},{"c":1.6501,"h":1.655,"l":1.645,"n":27,"o":1.645,"t":"2026-10-20T14:55:00Z","v":4668,"vw":1.649918},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-20T15:00:00Z","v":200,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-20T15:05:00Z","v":300,"vw":1.65},{"c":1.645,"h":1.655,"l":1.645,"n":25,"o":1.655,"t":"2026-10-20T15:10:00Z","v":8307,"vw":1.649128},{"c":1.645,"h":1.65,"l":1.641,"n":9,"o":1.645,"t":"2026-10-20T15:15:00Z","v":1630,"vw":1.644114},{"c":1.645,"h":1.65,"l":1.641,"n":8,"o":1.645,"t":"2026-10-20T15:20:00Z","v":11359,"vw":1.646838},{"c":1.67,"h":1.69,"l":1.645,"n":393,"o":1.645,"t":"2026-10-20T15:25:00Z","v":112403,"vw":1.675006},{"c":1.69,"h":1.7,"l":1.67,"n":107,"o":1.68,"t":"2026-10-20T15:30:00Z","v":31775,"vw":1.68912},{"c":1.695,"h":1.695,"l":1.69,"n":39,"o":1.695,"t":"2026-10-20T15:35:00Z","v":7754,"vw":1.691021},{"c":1.695,"h":1.695,"l":1.69,"n":30,"o":1.695,"t":"2026-10-20T15:40:00Z","v":9389,"vw":1.691155},{"c":1.685,"h":1.69,"l":1.68,"n":24,"o":1.69,"t":"2026-10-20T15:45:00Z","v":5897,"vw":1.687053},{"c":1.685,"h":1.685,"l":1.68,"n":7,"o":1.68,"t":"2026-10-20T15:50:00Z","v":493,"vw":1.681667},{"c":1.685,"h":1.685,"l":1.685,"n":3,"o":1.685,"t":"2026-10-20T16:00:00Z","v":284,"vw":1.685},{"c":1.68,"h":1.685,"l":1.68,"n":39,"o":1.68,"t":"2026-10-20T16:05:00Z","v":4998,"vw":1.682508},{"c":1.675,"h":1.6804,"l":1.67,"n":46,"o":1.68,"t":"2026-10-20T16:10:00Z","v":14211,"vw":1.677199},{"c":1.675,"h":1.675,"l":1.675,"n":3,"o":1.675,"t":"2026-10-20T16:15:00Z","v":426,"vw":1.675},{"c":1.68,"h":1.68,"l":1.68,"n":18,"o":1.68,"t":"2026-10-20T16:20:00Z","v":4251,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":13,"o":1.69,"t":"2026-10-20T16:25:00Z","v":3646,"vw":1.69},{"c":1.705,"h":1.705,"l":1.6995,"n":25,"o":1.6995,"t":"2026-10-20T16:30:00Z","v":9575,"vw":1.702037},{"c":1.7,"h":1.705,"l":1.7,"n":5,"o":1.705,"t":"2026-10-20T16:35:00Z","v":1900,"vw":1.704722},{"c":1.705,"h":1.72,"l":1.7026,"n":60,"o":1.71,"t":"2026-10-20T16:40:00Z","v":15322,"vw":1.710851},{"c":1.705,"h":1.705,"l":1.705,"n":1,"o":1.705,"t":"2026-10-20T16:45:00Z","v":1000,"vw":1.705},{"c":1.705,"h":1.71,"l":1.705,"n":2,"o":1.71,"t":"2026-10-20T16:50:00Z","v":304,"vw":1.706645},{"c":1.705,"h":1.705,"l":1.7,"n":6,"o":1.7,"t":"2026-10-20T16:55:00Z","v":700,"vw":1.701667},{"c":1.705,"h":1.705,"l":1.7,"n":17,"o":1.7,"t":"2026-10-20T17:00:00Z","v":2811,"vw":1.702655},{"c":1.695,"h":1.705,"l":1.695,"n":87,"o":1.705,"t":"2026-10-20T17:05:00Z","v":24664,"vw":1.701258},{"c":1.695,"h":1.695,"l":1.69,"n":13,"o":1.695,"t":"2026-10-20T17:10:00Z","v":4548,"vw":1.692},{"c":1.705,"h":1.72,"l":1.695,"n":374,"o":1.695,"t":"2026-10-20T17:15:00Z","v":124473,"vw":1.7107},{"c":1.7,"h":1.71,"l":1.7,"n":3,"o":1.71,"t":"2026-10-20T17:20:00Z","v":5852,"vw":1.709715},{"c":1.705,"h":1.71,"l":1.705,"n":6,"o":1.71,"t":"2026-10-20T17:25:00Z","v":2400,"vw":1.709146},{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-10-20T17:30:00Z","v":396,"vw":1.7},{"c":1.7,"h":1.705,"l":1.7,"n":12,"o":1.7,"t":"2026-10-20T17:35:00Z","v":16000,"vw":1.70104},{"c":1.695,"h":1.705,"l":1.695,"n":27,"o":1.7,"t":"2026-10-20T17:40:00Z","v":8068,"vw":1.699982},{"c":1.695,"h":1.695,"l":1.695,"n":1,"o":1.695,"t":"2026-10-20T17:45:00Z","v":3000,"vw":1.695},{"c":1.695,"h":1.7,"l":1.69,"n":14,"o":1.695,"t":"2026-10-20T17:50:00Z","v":6775,"vw":1.695298},{"c":1.7,"h":1.7,"l":1.695,"n":4,"o":1.695,"t":"2026-10-20T17:55:00Z","v":2741,"vw":1.695556},{"c":1.695,"h":1.695,"l":1.695,"n":2,"o":1.695,"t":"2026-10-20T18:00:00Z","v":128,"vw":1.695},{"c":1.7,"h":1.7,"l":1.695,"n":3,"o":1.695,"t":"2026-10-20T18:05:00Z","v":2400,"vw":1.695417},{"c":1.69,"h":1.7,"l":1.69,"n":17,"o":1.69,"t":"2026-10-20T18:10:00Z","v":6341,"vw":1.690237},{"c":1.695,"h":1.7,"l":1.69,"n":8,"o":1.69,"t":"2026-10-20T18:15:00Z","v":4167,"vw":1.693642},{"c":1.69,"h":1.69,"l":1.69,"n":6,"o":1.69,"t":"2026-10-20T18:20:00Z","v":577,"vw":1.69},{"c":1.685,"h":1.7,"l":1.68,"n":36,"o":1.69,"t":"2026-10-20T18:25:00Z","v":6875,"vw":1.69},{"c":1.68,"h":1.685,"l":1.68,"n":4,"o":1.685,"t":"2026-10-20T18:30:00Z","v":273,"vw":1.6825},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-20T18:40:00Z","v":229,"vw":1.68},{"c":1.68,"h":1.685,"l":1.68,"n":23,"o":1.6806,"t":"2026-10-20T18:45:00Z","v":3043,"vw":1.680918},{"c":1.68,"h":1.685,"l":1.68,"n":14,"o":1.68,"t":"2026-10-20T18:50:00Z","v":3079,"vw":1.680714},{"c":1.685,"h":1.69,"l":1.68,"n":24,"o":1.685,"t":"2026-10-20T18:55:00Z","v":3640,"vw":1.688018},{"c":1.695,"h":1.7,"l":1.685,"n":52,"o":1.685,"t":"2026-10-20T19:00:00Z","v":7649,"vw":1.691982},{"c":1.69,"h":1.7,"l":1.69,"n":19,"o":1.695,"t":"2026-10-20T19:05:00Z","v":3184,"vw":1.692833},{"c":1.695,"h":1.7,"l":1.69,"n":40,"o":1.695,"t":"2026-10-20T19:10:00Z","v":4341,"vw":1.695363},{"c":1.695,"h":1.7,"l":1.69,"n":34,"o":1.69,"t":"2026-10-20T19:15:00Z","v":3596,"vw":1.694265},{"c":1.685,"h":1.695,"l":1.68,"n":51,"o":1.695,"t":"2026-10-20T19:20:00Z","v":10990,"vw":1.690797},{"c":1.685,"h":1.685,"l":1.68,"n":36,"o":1.685,"t":"2026-10-20T19:25:00Z","v":5235,"vw":1.684539},{"c":1.685,"h":1.685,"l":1.68,"n":35,"o":1.685,"t":"2026-10-20T19:30:00Z","v":3231,"vw":1.683731},{"c":1.685,"h":1.69,"l":1.68,"n":34,"o":1.685,"t":"2026-10-20T19:35:00Z","v":5841,"vw":1.687208},{"c":1.675,"h":1.69,"l":1.6606,"n":218,"o":1.69,"t":"2026-10-20T19:40:00Z","v":84836,"vw":1.67275},{"c":1.69,"h":1.7,"l":1.67,"n":239,"o":1.675,"t":"2026-10-20T19:45:00Z","v":80347,"vw":1.693381},{"c":1.675,"h":1.7,"l":1.67,"n":154,"o":1.7,"t":"2026-10-20T19:50:00Z","v":80077,"vw":1.675689},{"c":1.675,"h":1.68,"l":1.67,"n":304,"o":1.672,"t":"2026-10-20T19:55:00Z","v":66196,"vw":1.67421},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T20:00:00Z","v":13439,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T21:00:00Z","v":11745,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-20T21:55:00Z","v":100,"vw":1.68},{"c":1.6994,"h":1.6994,"l":1.6994,"n":1,"o":1.6994,"t":"2026-10-20T22:40:00Z","v":205,"vw":1.6994},{"c":1.7,"h":1.7,"l":1.61,"n":2,"o":1.61,"t":"2026-10-21T08:00:00Z","v":363,"vw":1.674463},{"c":1.6748,"h":1.6748,"l":1.6748,"n":1,"o":1.6748,"t":"2026-10-21T12:35:00Z","v":161,"vw":1.6748},{"c":1.67,"h":1.68,"l":1.664,"n":57,"o":1.68,"t":"2026-10-21T13:30:00Z","v":30731,"vw":1.67143},{"c":1.674,"h":1.68,"l":1.66,"n":48,"o":1.67,"t":"2026-10-21T13:35:00Z","v":12798,"vw":1.67042},{"c":1.674,"h":1.681,"l":1.674,"n":59,"o":1.675,"t":"2026-10-21T13:40:00Z","v":14862,"vw":1.678786},{"c":1.675,"h":1.675,"l":1.67,"n":13,"o":1.674,"t":"2026-10-21T13:45:00Z","v":1537,"vw":1.673235},{"c":1.67,"h":1.67,"l":1.665,"n":93,"o":1.67,"t":"2026-10-21T13:50:00Z","v":29008,"vw":1.669802},{"c":1.66,"h":1.67,"l":1.66,"n":116,"o":1.67,"t":"2026-10-21T13:55:00Z","v":44272,"vw":1.668914},{"c":1.65,"h":1.665,"l":1.65,"n":81,"o":1.665,"t":"2026-10-21T14:00:00Z","v":22380,"vw":1.655115},{"c":1.65,"h":1.65,"l":1.645,"n":36,"o":1.645,"t":"2026-10-21T14:05:00Z","v":10726,"vw":1.64942},{"c":1.645,"h":1.65,"l":1.64,"n":14,"o":1.65,"t":"2026-10-21T14:15:00Z","v":4047,"vw":1.646609},{"c":1.65,"h":1.655,"l":1.65,"n":22,"o":1.65,"t":"2026-10-21T14:20:00Z","v":7544,"vw":1.65047},{"c":1.655,"h":1.66,"l":1.655,"n":9,"o":1.655,"t":"2026-10-21T14:25:00Z","v":1157,"vw":1.655463},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-21T14:30:00Z","v":100,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":4,"o":1.655,"t":"2026-10-21T14:35:00Z","v":2070,"vw":1.655},{"c":1.6601,"h":1.6601,"l":1.65,"n":51,"o":1.658,"t":"2026-10-21T14:40:00Z","v":21115,"vw":1.657863},{"c":1.655,"h":1.665,"l":1.655,"n":34,"o":1.665,"t":"2026-10-21T14:45:00Z","v":10430,"vw":1.660148},{"c":1.66,"h":1.665,"l":1.655,"n":25,"o":1.66,"t":"2026-10-21T14:50:00Z","v":11482,"vw":1.661677},{"c":1.655,"h":1.66,"l":1.655,"n":31,"o":1.66,"t":"2026-10-21T15:00:00Z","v":12668,"vw":1.659394},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-21T15:05:00Z","v":127,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-21T15:10:00Z","v":459,"vw":1.655},{"c":1.645,"h":1.65,"l":1.645,"n":21,"o":1.65,"t":"2026-10-21T15:20:00Z","v":9694,"vw":1.649849},{"c":1.655,"h":1.655,"l":1.645,"n":16,"o":1.645,"t":"2026-10-21T15:25:00Z","v":10159,"vw":1.649987},{"c":1.645,"h":1.6591,"l":1.645,"n":17,"o":1.6501,"t":"2026-10-21T15:30:00Z","v":11189,"vw":1.652641},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-21T15:35:00Z","v":300,"vw":1.645},{"c":1.65,"h":1.65,"l":1.645,"n":3,"o":1.645,"t":"2026-10-21T15:40:00Z","v":623,"vw":1.647492},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-21T15:45:00Z","v":154,"vw":1.645},{"c":1.6492,"h":1.6492,"l":1.6492,"n":2,"o":1.6492,"t":"2026-10-21T15:50:00Z","v":3529,"vw":1.6492},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-21T15:55:00Z","v":353,"vw":1.645},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-21T16:00:00Z","v":230,"vw":1.64},{"c":1.645,"h":1.645,"l":1.645,"n":4,"o":1.645,"t":"2026-10-21T16:05:00Z","v":300,"vw":1.645},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-21T16:10:00Z","v":552,"vw":1.645},{"c":1.635,"h":1.64,"l":1.63,"n":36,"o":1.64,"t":"2026-10-21T16:20:00Z","v":14153,"vw":1.637741},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-21T16:25:00Z","v":219,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-21T16:30:00Z","v":129,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":3,"o":1.635,"t":"2026-10-21T16:35:00Z","v":322,"vw":1.635},{"c":1.635,"h":1.645,"l":1.635,"n":28,"o":1.64,"t":"2026-10-21T16:40:00Z","v":19355,"vw":1.639822},{"c":1.635,"h":1.635,"l":1.635,"n":13,"o":1.635,"t":"2026-10-21T16:45:00Z","v":663,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-21T16:50:00Z","v":225,"vw":1.635},{"c":1.63,"h":1.63,"l":1.63,"n":20,"o":1.63,"t":"2026-10-21T16:55:00Z","v":4821,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":6,"o":1.63,"t":"2026-10-21T17:00:00Z","v":2800,"vw":1.63},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-21T17:05:00Z","v":421,"vw":1.635},{"c":1.625,"h":1.63,"l":1.625,"n":16,"o":1.63,"t":"2026-10-21T17:15:00Z","v":7547,"vw":1.629933},{"c":1.625,"h":1.625,"l":1.62,"n":6,"o":1.62,"t":"2026-10-21T17:20:00Z","v":683,"vw":1.623899},{"c":1.62,"h":1.62,"l":1.615,"n":56,"o":1.62,"t":"2026-10-21T17:25:00Z","v":25218,"vw":1.619452},{"c":1.62,"h":1.63,"l":1.615,"n":122,"o":1.62,"t":"2026-10-21T17:30:00Z","v":94221,"vw":1.622179},{"c":1.62,"h":1.62,"l":1.62,"n":10,"o":1.62,"t":"2026-10-21T17:35:00Z","v":3346,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":10,"o":1.62,"t":"2026-10-21T17:40:00Z","v":2766,"vw":1.62},{"c":1.615,"h":1.625,"l":1.615,"n":36,"o":1.625,"t":"2026-10-21T17:45:00Z","v":7890,"vw":1.619804},{"c":1.6138,"h":1.615,"l":1.61,"n":81,"o":1.615,"t":"2026-10-21T17:50:00Z","v":17509,"vw":1.610997},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-21T17:55:00Z","v":300,"vw":1.61},{"c":1.6,"h":1.61,"l":1.6,"n":23,"o":1.61,"t":"2026-10-21T18:05:00Z","v":8603,"vw":1.607896},{"c":1.6,"h":1.605,"l":1.6,"n":55,"o":1.6,"t":"2026-10-21T18:10:00Z","v":20687,"vw":1.60075},{"c":1.59,"h":1.6,"l":1.59,"n":24,"o":1.6,"t":"2026-10-21T18:15:00Z","v":8033,"vw":1.599872},{"c":1.6,"h":1.605,"l":1.59,"n":66,"o":1.595,"t":"2026-10-21T18:20:00Z","v":22486,"vw":1.59917},{"c":1.6,"h":1.605,"l":1.6,"n":4,"o":1.6,"t":"2026-10-21T18:25:00Z","v":400,"vw":1.60125},{"c":1.6,"h":1.6,"l":1.6,"n":5,"o":1.6,"t":"2026-10-21T18:30:00Z","v":756,"vw":1.6},{"c":1.6,"h":1.61,"l":1.59,"n":40,"o":1.59,"t":"2026-10-21T18:35:00Z","v":22071,"vw":1.600068},{"c":1.6,"h":1.6,"l":1.6,"n":10,"o":1.6,"t":"2026-10-21T18:40:00Z","v":3165,"vw":1.6},{"c":1.6,"h":1.605,"l":1.6,"n":10,"o":1.605,"t":"2026-10-21T18:45:00Z","v":1183,"vw":1.603},{"c":1.6,"h":1.605,"l":1.598,"n":83,"o":1.605,"t":"2026-10-21T18:50:00Z","v":19348,"vw":1.600016},{"c":1.59,"h":1.6,"l":1.59,"n":28,"o":1.6,"t":"2026-10-21T18:55:00Z","v":11676,"vw":1.595868},{"c":1.59,"h":1.595,"l":1.59,"n":9,"o":1.595,"t":"2026-10-21T19:00:00Z","v":2229,"vw":1.593636},{"c":1.59,"h":1.595,"l":1.59,"n":22,"o":1.595,"t":"2026-10-21T19:05:00Z","v":4817,"vw":1.592588},{"c":1.59,"h":1.595,"l":1.59,"n":20,"o":1.59,"t":"2026-10-21T19:10:00Z","v":1464,"vw":1.591667},{"c":1.6,"h":1.6,"l":1.59,"n":109,"o":1.59,"t":"2026-10-21T19:15:00Z","v":33395,"vw":1.5994},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-21T19:20:00Z","v":1282,"vw":1.6},{"c":1.6,"h":1.6,"l":1.59,"n":41,"o":1.595,"t":"2026-10-21T19:25:00Z","v":10515,"vw":1.594117},{"c":1.605,"h":1.605,"l":1.6,"n":93,"o":1.6,"t":"2026-10-21T19:30:00Z","v":20507,"vw":1.600351},{"c":1.619,"h":1.6199,"l":1.605,"n":90,"o":1.61,"t":"2026-10-21T19:35:00Z","v":71851,"vw":1.61196},{"c":1.615,"h":1.62,"l":1.615,"n":58,"o":1.615,"t":"2026-10-21T19:40:00Z","v":10571,"vw":1.6178},{"c":1.62,"h":1.62,"l":1.6,"n":153,"o":1.615,"t":"2026-10-21T19:45:00Z","v":84698,"vw":1.611719},{"c":1.62,"h":1.62,"l":1.615,"n":127,"o":1.6199,"t":"2026-10-21T19:50:00Z","v":31481,"vw":1.61889},{"c":1.615,"h":1.625,"l":1.605,"n":655,"o":1.62,"t":"2026-10-21T19:55:00Z","v":141538,"vw":1.614833},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T20:00:00Z","v":93799,"vw":1.63},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-22T11:45:00Z","v":1000,"vw":1.61},{"c":1.6037,"h":1.6037,"l":1.6037,"n":1,"o":1.6037,"t":"2026-10-22T11:50:00Z","v":950,"vw":1.6037},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-22T13:00:00Z","v":100,"vw":1.61},{"c":1.624,"h":1.624,"l":1.61,"n":16,"o":1.619,"t":"2026-10-22T13:30:00Z","v":5610,"vw":1.618745},{"c":1.629,"h":1.63,"l":1.629,"n":17,"o":1.629,"t":"2026-10-22T13:35:00Z","v":4318,"vw":1.62963},{"c":1.629,"h":1.629,"l":1.629,"n":3,"o":1.629,"t":"2026-10-22T13:40:00Z","v":322,"vw":1.629},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-22T13:45:00Z","v":900,"vw":1.63},{"c":1.644,"h":1.65,"l":1.6278,"n":93,"o":1.6278,"t":"2026-10-22T13:50:00Z","v":37715,"vw":1.641841},{"c":1.6401,"h":1.644,"l":1.64,"n":10,"o":1.644,"t":"2026-10-22T13:55:00Z","v":4549,"vw":1.64014},{"c":1.645,"h":1.648,"l":1.64,"n":7,"o":1.64,"t":"2026-10-22T14:00:00Z","v":2929,"vw":1.64569},{"c":1.64,"h":1.64,"l":1.64,"n":12,"o":1.64,"t":"2026-10-22T14:05:00Z","v":2537,"vw":1.64},{"c":1.614,"h":1.6392,"l":1.614,"n":31,"o":1.6392,"t":"2026-10-22T14:10:00Z","v":12449,"vw":1.625259},{"c":1.615,"h":1.6201,"l":1.615,"n":48,"o":1.62,"t":"2026-10-22T14:15:00Z","v":7746,"vw":1.619909},{"c":1.615,"h":1.615,"l":1.615,"n":1,"o":1.615,"t":"2026-10-22T14:20:00Z","v":100,"vw":1.615},{"c":1.615,"h":1.615,"l":1.61,"n":4,"o":1.615,"t":"2026-10-22T14:25:00Z","v":560,"vw":1.614},{"c":1.605,"h":1.61,"l":1.605,"n":10,"o":1.61,"t":"2026-10-22T14:30:00Z","v":1130,"vw":1.609444},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-22T14:35:00Z","v":200,"vw":1.605},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-22T14:40:00Z","v":100,"vw":1.61},{"c":1.605,"h":1.6099,"l":1.605,"n":5,"o":1.6099,"t":"2026-10-22T14:45:00Z","v":1219,"vw":1.609083},{"c":1.6085,"h":1.6085,"l":1.605,"n":2,"o":1.605,"t":"2026-10-22T14:50:00Z","v":200,"vw":1.60675},{"c":1.6,"h":1.605,"l":1.595,"n":44,"o":1.605,"t":"2026-10-22T14:55:00Z","v":12971,"vw":1.600031},{"c":1.5999,"h":1.5999,"l":1.5999,"n":1,"o":1.5999,"t":"2026-10-22T15:00:00Z","v":300,"vw":1.5999},{"c":1.595,"h":1.595,"l":1.595,"n":2,"o":1.595,"t":"2026-10-22T15:05:00Z","v":106,"vw":1.595},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-22T15:10:00Z","v":1000,"vw":1.595},{"c":1.595,"h":1.6,"l":1.59,"n":5,"o":1.59,"t":"2026-10-22T15:15:00Z","v":2411,"vw":1.592427},{"c":1.595,"h":1.6,"l":1.595,"n":6,"o":1.6,"t":"2026-10-22T15:25:00Z","v":725,"vw":1.596166},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-22T15:35:00Z","v":155,"vw":1.59},{"c":1.59,"h":1.59,"l":1.58,"n":43,"o":1.59,"t":"2026-10-22T15:45:00Z","v":7269,"vw":1.588793},{"c":1.605,"h":1.605,"l":1.595,"n":52,"o":1.595,"t":"2026-10-22T15:50:00Z","v":14024,"vw":1.598948},{"c":1.605,"h":1.605,"l":1.605,"n":3,"o":1.605,"t":"2026-10-22T15:55:00Z","v":225,"vw":1.605},{"c":1.6,"h":1.605,"l":1.6,"n":19,"o":1.6,"t":"2026-10-22T16:05:00Z","v":7954,"vw":1.600067},{"c":1.5982,"h":1.6,"l":1.595,"n":13,"o":1.6,"t":"2026-10-22T16:10:00Z","v":5454,"vw":1.599472},{"c":1.6,"h":1.6,"l":1.6,"n":9,"o":1.6,"t":"2026-10-22T16:15:00Z","v":902,"vw":1.6},{"c":1.605,"h":1.605,"l":1.6,"n":20,"o":1.6,"t":"2026-10-22T16:20:00Z","v":3033,"vw":1.600173},{"c":1.6,"h":1.605,"l":1.6,"n":7,"o":1.605,"t":"2026-10-22T16:30:00Z","v":1986,"vw":1.600279},{"c":1.595,"h":1.6,"l":1.595,"n":10,"o":1.6,"t":"2026-10-22T16:35:00Z","v":5438,"vw":1.599124},{"c":1.595,"h":1.595,"l":1.59,"n":23,"o":1.595,"t":"2026-10-22T16:40:00Z","v":9985,"vw":1.590103},{"c":1.585,"h":1.59,"l":1.585,"n":8,"o":1.59,"t":"2026-10-22T16:45:00Z","v":2262,"vw":1.589767},{"c":1.59,"h":1.59,"l":1.588,"n":32,"o":1.5894,"t":"2026-10-22T16:50:00Z","v":16765,"vw":1.589371},{"c":1.6,"h":1.6085,"l":1.59,"n":51,"o":1.6,"t":"2026-10-22T16:55:00Z","v":20021,"vw":1.600185},{"c":1.6,"h":1.6,"l":1.6,"n":26,"o":1.6,"t":"2026-10-22T17:00:00Z","v":10787,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-22T17:15:00Z","v":131,"vw":1.6},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-22T17:25:00Z","v":100,"vw":1.595},{"c":1.595,"h":1.595,"l":1.595,"n":2,"o":1.595,"t":"2026-10-22T17:30:00Z","v":330,"vw":1.595},{"c":1.6,"h":1.6,"l":1.6,"n":5,"o":1.6,"t":"2026-10-22T17:35:00Z","v":233,"vw":1.6},{"c":1.5901,"h":1.5901,"l":1.5901,"n":2,"o":1.5901,"t":"2026-10-22T17:50:00Z","v":801,"vw":1.5901},{"c":1.59,"h":1.59,"l":1.59,"n":7,"o":1.59,"t":"2026-10-22T17:55:00Z","v":976,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":12,"o":1.59,"t":"2026-10-22T18:00:00Z","v":967,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":9,"o":1.59,"t":"2026-10-22T18:05:00Z","v":468,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":6,"o":1.59,"t":"2026-10-22T18:10:00Z","v":327,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":17,"o":1.59,"t":"2026-10-22T18:15:00Z","v":3579,"vw":1.59},{"c":1.595,"h":1.595,"l":1.595,"n":2,"o":1.595,"t":"2026-10-22T18:20:00Z","v":400,"vw":1.595},{"c":1.59,"h":1.595,"l":1.59,"n":15,"o":1.595,"t":"2026-10-22T18:25:00Z","v":8426,"vw":1.591865},{"c":1.58,"h":1.59,"l":1.58,"n":37,"o":1.585,"t":"2026-10-22T18:30:00Z","v":21365,"vw":1.581517},{"c":1.585,"h":1.585,"l":1.58,"n":80,"o":1.58,"t":"2026-10-22T18:35:00Z","v":13088,"vw":1.580089},{"c":1.585,"h":1.585,"l":1.58,"n":4,"o":1.585,"t":"2026-10-22T18:40:00Z","v":3010,"vw":1.583654},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-22T18:45:00Z","v":265,"vw":1.58},{"c":1.58,"h":1.585,"l":1.58,"n":4,"o":1.585,"t":"2026-10-22T18:50:00Z","v":368,"vw":1.581866},{"c":1.59,"h":1.59,"l":1.58,"n":100,"o":1.585,"t":"2026-10-22T18:55:00Z","v":43026,"vw":1.585661},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-22T19:00:00Z","v":100,"vw":1.585},{"c":1.58,"h":1.58,"l":1.58,"n":63,"o":1.58,"t":"2026-10-22T19:05:00Z","v":12217,"vw":1.58},{"c":1.585,"h":1.585,"l":1.58,"n":31,"o":1.585,"t":"2026-10-22T19:10:00Z","v":14980,"vw":1.58072},{"c":1.58,"h":1.58,"l":1.58,"n":16,"o":1.58,"t":"2026-10-22T19:15:00Z","v":5239,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":20,"o":1.58,"t":"2026-10-22T19:20:00Z","v":2432,"vw":1.58},{"c":1.585,"h":1.585,"l":1.58,"n":3,"o":1.58,"t":"2026-10-22T19:25:00Z","v":230,"vw":1.5825},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-22T19:30:00Z","v":100,"vw":1.58},{"c":1.57,"h":1.58,"l":1.57,"n":33,"o":1.58,"t":"2026-10-22T19:35:00Z","v":16211,"vw":1.579937},{"c":1.58,"h":1.58,"l":1.57,"n":45,"o":1.57,"t":"2026-10-22T19:40:00Z","v":20279,"vw":1.579305},{"c":1.57,"h":1.58,"l":1.57,"n":7,"o":1.57,"t":"2026-10-22T19:45:00Z","v":454,"vw":1.573333},{"c":1.58,"h":1.58,"l":1.57,"n":126,"o":1.57,"t":"2026-10-22T19:50:00Z","v":63153,"vw":1.570326},{"c":1.585,"h":1.605,"l":1.575,"n":354,"o":1.575,"t":"2026-10-22T19:55:00Z","v":98156,"vw":1.590341},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-22T20:00:00Z","v":10477,"vw":1.58}],"history":[{"c":9.83,"h":10.35,"l":9.01,"n":1958,"o":9.09,"t":"2024-10-21T04:00:00Z","v":472326,"vw":9.449587},{"c":9.05,"h":10.06,"l":8.8428,"n":1594,"o":9.72,"t":"2024-10-22T04:00:00Z","v":128081,"vw":9.337247},{"c":9.34,"h":9.48,"l":8.75,"n":722,"o":9.19,"t":"2024-10-23T04:00:00Z","v":30963,"vw":9.04707},{"c":8.9,"h":9.46,"l":8.7,"n":362,"o":9.27,"t":"2024-10-24T04:00:00Z","v":21431,"vw":8.959495},{"c":9.07,"h":9.8539,"l":8.599,"n":1871,"o":9.5,"t":"2024-10-25T04:00:00Z","v":135876,"vw":9.151982},{"c":8.84,"h":9.3,"l":8.81,"n":1125,"o":9.02,"t":"2024-10-28T04:00:00Z","v":29563,"vw":9.044578},{"c":9,"h":9.3,"l":8.79,"n":688,"o":8.79,"t":"2024-10-29T04:00:00Z","v":30671,"vw":9.014099},{"c":8.68,"h":9.25,"l":8.5,"n":354,"o":8.98,"t":"2024-10-30T04:00:00Z","v":19286,"vw":8.872309},{"c":8.85,"h":8.99,"l":8.64,"n":1395,"o":8.67,"t":"2024-10-31T04:00:00Z","v":49490,"vw":8.823801},{"c":8.89,"h":8.9519,"l":8.62,"n":677,"o":8.84,"t":"2024-11-01T04:00:00Z","v":59905,"vw":8.797363},{"c":8.52,"h":9.25,"l":8.5,"n":1331,"o":9.25,"t":"2024-11-04T05:00:00Z","v":75159,"vw":8.780529},{"c":8.88,"h":8.92,"l":8.536,"n":499,"o":8.69,"t":"2024-11-05T05:00:00Z","v":34424,"vw":8.703313},{"c":8.77,"h":9.0587,"l":8.51,"n":1218,"o":8.85,"t":"2024-11-06T05:00:00Z","v":49068,"vw":8.726526},{"c":8.4,"h":8.9206,"l":8.38,"n":944,"o":8.86,"t":"2024-11-07T05:00:00Z","v":63643,"vw":8.577977},{"c":7.9,"h":8.8,"l":7.82,"n":1005,"o":8.41,"t":"2024-11-08T05:00:00Z","v":156601,"vw":8.119688},{"c":8.25,"h":8.42,"l":7.9,"n":1173,"o":8,"t":"2024-11-11T05:00:00Z","v":362465,"vw":8.089266},{"c":8.52,"h":8.52,"l":8.19,"n":763,"o":8.34,"t":"2024-11-12T05:00:00Z","v":97456,"vw":8.282632},{"c":8.12,"h":8.605,"l":8.1,"n":833,"o":8.46,"t":"2024-11-13T05:00:00Z","v":63195,"vw":8.291242},{"c":7.93,"h":8.5399,"l":7.8,"n":786,"o":8.1,"t":"2024-11-14T05:00:00Z","v":44841,"vw":8.051602},{"c":7.63,"h":8.15,"l":7.5951,"n":370,"o":8,"t":"2024-11-15T05:00:00Z","v":65537,"vw":8.0872},{"c":7.66,"h":8.085,"l":7.66,"n":438,"o":7.85,"t":"2024-11-18T05:00:00Z","v":29603,"vw":7.785053},{"c":7.52,"h":8,"l":7.4,"n":492,"o":7.67,"t":"2024-11-19T05:00:00Z","v":40855,"vw":7.627175},{"c":7.5,"h":7.8025,"l":7.3,"n":632,"o":7.5,"t":"2024-11-20T05:00:00Z","v":62364,"vw":7.617023},{"c":7.67,"h":7.97,"l":7.435,"n":643,"o":7.51,"t":"2024-11-21T05:00:00Z","v":58901,"vw":7.627486},{"c":7.68,"h":7.875,"l":7.54,"n":187,"o":7.78,"t":"2024-11-22T05:00:00Z","v":8168,"vw":7.699548},{"c":8.29,"h":8.45,"l":7.68,"n":333,"o":7.68,"t":"2024-11-25T05:00:00Z","v":30345,"vw":8.102042},{"c":8.6,"h":8.8,"l":8.31,"n":566,"o":8.31,"t":"2024-11-26T05:00:00Z","v":30417,"vw":8.675628},{"c":8.61,"h":9.1499,"l":8.2,"n":844,"o":9.01,"t":"2024-11-27T05:00:00Z","v":80077,"vw":8.618778},{"c":8.65,"h":8.7,"l":8.5615,"n":487,"o":8.7,"t":"2024-11-29T05:00:00Z","v":39558,"vw":8.65377},{"c":8.65,"h":9.6,"l":8.18,"n":1519,"o":9.36,"t":"2024-12-02T05:00:00Z","v":165893,"vw":8.861851},{"c":8.35,"h":8.785,"l":8,"n":834,"o":8.51,"t":"2024-12-03T05:00:00Z","v":1249998,"vw":8.012461},{"c":8.57,"h":8.89,"l":8.4,"n":2609,"o":8.65,"t":"2024-12-04T05:00:00Z","v":251932,"vw":8.630353},{"c":8.64,"h":8.81,"l":8.354,"n":2679,"o":8.65,"t":"2024-12-05T05:00:00Z","v":407210,"vw":8.588476},{"c":8.65,"h":8.65,"l":8.32,"n":1324,"o":8.52,"t":"2024-12-06T05:00:00Z","v":98090,"vw":8.599263},{"c":8.09,"h":8.65,"l":8.09,"n":556,"o":8.64,"t":"2024-12-09T05:00:00Z","v":33391,"vw":8.360601},{"c":7.92,"h":8.4,"l":7.5841,"n":625,"o":8.15,"t":"2024-12-10T05:00:00Z","v":35036,"vw":7.890651},{"c":7.5,"h":7.92,"l":7.5,"n":644,"o":7.91,"t":"2024-12-11T05:00:00Z","v":52963,"vw":7.766153},{"c":6.59,"h":7.97,"l":6.29,"n":1371,"o":7.3,"t":"2024-12-12T05:00:00Z","v":130001,"vw":7.056473},{"c":6.08,"h":6.7506,"l":6,"n":1207,"o":6.51,"t":"2024-12-13T05:00:00Z","v":964372,"vw":6.529656},{"c":6.3,"h":6.502,"l":5.75,"n":1349,"o":6.28,"t":"2024-12-16T05:00:00Z","v":89721,"vw":6.07937},{"c":6.29,"h":6.55,"l":6,"n":1096,"o":6.17,"t":"2024-12-17T05:00:00Z","v":90300,"vw":6.195039},{"c":5.93,"h":6.319,"l":5.68,"n":1167,"o":6.24,"t":"2024-12-18T05:00:00Z","v":101854,"vw":6.014515},{"c":5.96,"h":6.2,"l":5.69,"n":857,"o":6.11,"t":"2024-12-19T05:00:00Z","v":57475,"vw":5.819007},{"c":5.83,"h":6.54,"l":5.6,"n":1345,"o":6.54,"t":"2024-12-20T05:00:00Z","v":99164,"vw":5.898949},{"c":5.96,"h":6.52,"l":5.88,"n":1301,"o":6.49,"t":"2024-12-23T05:00:00Z","v":131078,"vw":6.11649},{"c":6.32,"h":6.32,"l":6.03,"n":319,"o":6.1,"t":"2024-12-24T05:00:00Z","v":29972,"vw":6.19994},{"c":6.14,"h":6.64,"l":5.75,"n":2407,"o":6.51,"t":"2024-12-26T05:00:00Z","v":188156,"vw":5.98982},{"c":6.42,"h":6.68,"l":5.95,"n":767,"o":6.18,"t":"2024-12-27T05:00:00Z","v":67687,"vw":6.255045},{"c":6.75,"h":7.5,"l":6.43,"n":2152,"o":6.65,"t":"2024-12-30T05:00:00Z","v":232230,"vw":6.729163},{"c":6.65,"h":7.5,"l":6.08,"n":1363,"o":7.32,"t":"2024-12-31T05:00:00Z","v":154134,"vw":6.768348},{"c":7.06,"h":7.39,"l":6.755,"n":1154,"o":6.77,"t":"2025-01-02T05:00:00Z","v":99464,"vw":7.028052},{"c":7.98,"h":8.4253,"l":7.24,"n":1013,"o":7.4,"t":"2025-01-03T05:00:00Z","v":139686,"vw":7.734004},{"c":7.49,"h":8.06,"l":7.04,"n":1813,"o":7.86,"t":"2025-01-06T05:00:00Z","v":204175,"vw":7.469369},{"c":7.76,"h":7.94,"l":7,"n":815,"o":7.44,"t":"2025-01-07T05:00:00Z","v":60494,"vw":7.574846},{"c":8.1,"h":8.44,"l":7.37,"n":1858,"o":7.79,"t":"2025-01-08T05:00:00Z","v":139834,"vw":8.0128},{"c":7.61,"h":8.14,"l":7,"n":1402,"o":8.1,"t":"2025-01-10T05:00:00Z","v":135058,"vw":7.62432},{"c":8.06,"h":8.14,"l":7.28,"n":1692,"o":7.41,"t":"2025-01-13T05:00:00Z","v":122228,"vw":7.915949},{"c":7.58,"h":8.4,"l":7.35,"n":1235,"o":8.15,"t":"2025-01-14T05:00:00Z","v":65842,"vw":7.692192},{"c":7.43,"h":7.99,"l":7.01,"n":2145,"o":7.45,"t":"2025-01-15T05:00:00Z","v":116800,"vw":7.399956},{"c":7.01,"h":7.9,"l":6.84,"n":1387,"o":7.39,"t":"2025-01-16T05:00:00Z","v":73969,"vw":7.117316},{"c":7.14,"h":7.33,"l":6.3192,"n":671,"o":7.02,"t":"2025-01-17T05:00:00Z","v":39731,"vw":6.99638},{"c":6.97,"h":7.7,"l":6.75,"n":794,"o":7.2,"t":"2025-01-21T05:00:00Z","v":60506,"vw":7.09661},{"c":6.95,"h":7.48,"l":6.78,"n":797,"o":6.88,"t":"2025-01-22T05:00:00Z","v":28118,"vw":6.989526},{"c":7.29,"h":7.47,"l":6.87,"n":356,"o":6.87,"t":"2025-01-23T05:00:00Z","v":19306,"vw":7.229404},{"c":7.16,"h":7.51,"l":6.86,"n":501,"o":7.2,"t":"2025-01-24T05:00:00Z","v":35738,"vw":7.156196},{"c":6.77,"h":7.7194,"l":6.35,"n":1416,"o":6.99,"t":"2025-01-27T05:00:00Z","v":2102840,"vw":6.8683},{"c":6.93,"h":7.59,"l":6.855,"n":582,"o":6.9,"t":"2025-01-28T05:00:00Z","v":47193,"vw":7.023361},{"c":7.39,"h":7.4849,"l":6.76,"n":375,"o":6.87,"t":"2025-01-29T05:00:00Z","v":15112,"vw":7.150168},{"c":7.1,"h":7.695,"l":6.85,"n":482,"o":7.25,"t":"2025-01-30T05:00:00Z","v":44644,"vw":7.035941},{"c":6.7,"h":7.4,"l":6.55,"n":1964,"o":7.1,"t":"2025-01-31T05:00:00Z","v":155869,"vw":6.801321},{"c":6.69,"h":6.885,"l":6.2,"n":449,"o":6.47,"t":"2025-02-03T05:00:00Z","v":50768,"vw":6.530996},{"c":6.78,"h":7.31,"l":6.395,"n":946,"o":7.06,"t":"2025-02-04T05:00:00Z","v":85202,"vw":6.69299},{"c":6.9,"h":7.08,"l":6.705,"n":400,"o":6.76,"t":"2025-02-05T05:00:00Z","v":34361,"vw":6.92238},{"c":6.35,"h":7.18,"l":6.06,"n":917,"o":6.93,"t":"2025-02-06T05:00:00Z","v":223760,"vw":6.674235},{"c":6.3,"h":6.68,"l":6.0501,"n":554,"o":6.3614,"t":"2025-02-07T05:00:00Z","v":45705,"vw":6.410809},{"c":6.37,"h":6.6,"l":6.01,"n":535,"o":6.11,"t":"2025-02-10T05:00:00Z","v":44802,"vw":6.271789},{"c":6.32,"h":6.53,"l":6.1145,"n":440,"o":6.49,"t":"2025-02-11T05:00:00Z","v":34346,"vw":6.378705},{"c":6.35,"h":6.68,"l":6.1201,"n":306,"o":6.31,"t":"2025-02-12T05:00:00Z","v":24426,"vw":6.378884},{"c":6.25,"h":6.65,"l":6.06,"n":706,"o":6.32,"t":"2025-02-13T05:00:00Z","v":74958,"vw":6.342085},{"c":5.9,"h":6.59,"l":5.507,"n":1319,"o":6.11,"t":"2025-02-14T05:00:00Z","v":112760,"vw":5.901125},{"c":5.97,"h":6.71,"l":5.97,"n":954,"o":6.05,"t":"2025-02-18T05:00:00Z","v":78118,"vw":6.282992},{"c":6.59,"h":6.89,"l":6.0201,"n":1490,"o":6.12,"t":"2025-02-19T05:00:00Z","v":189343,"vw":6.419638},{"c":6.12,"h":7,"l":6,"n":1160,"o":6.86,"t":"2025-02-20T05:00:00Z","v":110069,"vw":6.234016},{"c":6.29,"h":6.69,"l":5.9356,"n":689,"o":6.22,"t":"2025-02-21T05:00:00Z","v":83747,"vw":6.105522},{"c":6.1,"h":6.4,"l":5.83,"n":559,"o":6.39,"t":"2025-02-24T05:00:00Z","v":68187,"vw":6.105081},{"c":5.62,"h":6.16,"l":5.6,"n":348,"o":6.1,"t":"2025-02-25T05:00:00Z","v":36456,"vw":5.78398},{"c":5.54,"h":5.92,"l":5.42,"n":245,"o":5.62,"t":"2025-02-26T05:00:00Z","v":19884,"vw":5.626925},{"c":5.84,"h":6.22,"l":5.6,"n":325,"o":5.6,"t":"2025-02-27T05:00:00Z","v":34144,"vw":5.919334},{"c":6.01,"h":6.05,"l":5.6083,"n":162,"o":5.81,"t":"2025-02-28T05:00:00Z","v":31149,"vw":5.879875},{"c":5.84,"h":6.13,"l":5.76,"n":213,"o":6,"t":"2025-03-03T05:00:00Z","v":18796,"vw":5.886908},{"c":5.79,"h":6,"l":5.61,"n":165,"o":5.95,"t":"2025-03-04T05:00:00Z","v":16597,"vw":5.81064},{"c":5.65,"h":5.79,"l":5.4228,"n":249,"o":5.6613,"t":"2025-03-05T05:00:00Z","v":30706,"vw":5.57211},{"c":5.31,"h":5.98,"l":5.14,"n":341,"o":5.65,"t":"2025-03-06T05:00:00Z","v":29147,"vw":5.509623},{"c":5.25,"h":5.82,"l":5.15,"n":272,"o":5.32,"t":"2025-03-07T05:00:00Z","v":41957,"vw":5.410973},{"c":5.24,"h":5.57,"l":4.78,"n":288,"o":5.19,"t":"2025-03-10T04:00:00Z","v":27538,"vw":5.053104},{"c":5.15,"h":5.48,"l":4.8601,"n":440,"o":5.35,"t":"2025-03-11T04:00:00Z","v":53315,"vw":5.06126},{"c":5.29,"h":5.55,"l":4.85,"n":297,"o":5.24,"t":"2025-03-12T04:00:00Z","v":19447,"vw":5.232584},{"c":5.35,"h":5.36,"l":4.92,"n":234,"o":5.17,"t":"2025-03-13T04:00:00Z","v":20328,"vw":5.181749},{"c":5.4,"h":5.6,"l":5.11,"n":146,"o":5.36,"t":"2025-03-14T04:00:00Z","v":23426,"vw":5.254281},{"c":5.13,"h":5.49,"l":5,"n":230,"o":5.44,"t":"2025-03-17T04:00:00Z","v":25433,"vw":5.184699},{"c":5.15,"h":5.15,"l":4.9,"n":274,"o":5.03,"t":"2025-03-18T04:00:00Z","v":15758,"vw":5.050798},{"c":5.4,"h":5.46,"l":5.0859,"n":161,"o":5.21,"t":"2025-03-19T04:00:00Z","v":21683,"vw":5.238878},{"c":5.21,"h":5.5,"l":4.9,"n":127,"o":5.3,"t":"2025-03-20T04:00:00Z","v":11165,"vw":5.139969},{"c":4.96,"h":5.33,"l":4.67,"n":681,"o":4.9429,"t":"2025-03-21T04:00:00Z","v":79486,"vw":4.899244},{"c":4.63,"h":5.06,"l":4.6,"n":332,"o":4.94,"t":"2025-03-24T04:00:00Z","v":17913,"vw":4.797375},{"c":4.93,"h":4.93,"l":4.59,"n":254,"o":4.59,"t":"2025-03-25T04:00:00Z","v":12462,"vw":4.780313},{"c":4.66,"h":5,"l":4.2,"n":658,"o":4.68,"t":"2025-03-26T04:00:00Z","v":60972,"vw":4.548166},{"c":4.75,"h":4.83,"l":4.4931,"n":166,"o":4.7339,"t":"2025-03-27T04:00:00Z","v":17428,"vw":4.740335},{"c":4.3,"h":4.83,"l":4.22,"n":204,"o":4.7593,"t":"2025-03-28T04:00:00Z","v":33677,"vw":4.520255},{"c":4.48,"h":4.49,"l":4.3408,"n":76,"o":4.3465,"t":"2025-03-31T04:00:00Z","v":3571,"vw":4.389437},{"c":4.33,"h":4.6,"l":4,"n":339,"o":4.5,"t":"2025-04-01T04:00:00Z","v":31449,"vw":4.306023},{"c":4.44,"h":4.6,"l":4.3,"n":162,"o":4.3,"t":"2025-04-02T04:00:00Z","v":7077,"vw":4.408317},{"c":4.5,"h":4.61,"l":4.25,"n":212,"o":4.403,"t":"2025-04-03T04:00:00Z","v":27339,"vw":4.377226},{"c":4.5,"h":4.6579,"l":4.3,"n":394,"o":4.41,"t":"2025-04-04T04:00:00Z","v":70450,"vw":4.487137},{"c":4.68,"h":4.8,"l":4.42,"n":254,"o":4.42,"t":"2025-04-07T04:00:00Z","v":35801,"vw":4.66084},{"c":4.12,"h":4.8,"l":4.01,"n":673,"o":4.67,"t":"2025-04-08T04:00:00Z","v":99002,"vw":4.268729},{"c":4.03,"h":4.53,"l":3.78,"n":696,"o":4.53,"t":"2025-04-09T04:00:00Z","v":81262,"vw":4.081264},{"c":4,"h":4.1,"l":3.5,"n":509,"o":4.04,"t":"2025-04-10T04:00:00Z","v":137284,"vw":3.98044},{"c":4,"h":4.02,"l":3.82,"n":268,"o":4.02,"t":"2025-04-11T04:00:00Z","v":37230,"vw":3.958979},{"c":4,"h":4.13,"l":3.8,"n":291,"o":3.97,"t":"2025-04-14T04:00:00Z","v":28034,"vw":3.96514},{"c":4,"h":4.19,"l":3.9,"n":408,"o":4,"t":"2025-04-15T04:00:00Z","v":44746,"vw":4.005002},{"c":3.96,"h":4,"l":3.77,"n":311,"o":3.93,"t":"2025-04-16T04:00:00Z","v":82832,"vw":3.915047},{"c":4,"h":4.05,"l":3.81,"n":199,"o":3.9,"t":"2025-04-17T04:00:00Z","v":14119,"vw":3.941092},{"c":3.99,"h":4.32,"l":3.85,"n":212,"o":3.93,"t":"2025-04-21T04:00:00Z","v":15765,"vw":3.967668},{"c":4,"h":4.19,"l":3.9,"n":245,"o":4,"t":"2025-04-22T04:00:00Z","v":82052,"vw":3.994363},{"c":3.99,"h":4.23,"l":3.8668,"n":284,"o":4,"t":"2025-04-23T04:00:00Z","v":33206,"vw":3.973229},{"c":4,"h":4.39,"l":3.9,"n":237,"o":3.99,"t":"2025-04-24T04:00:00Z","v":71676,"vw":4.012632},{"c":3.89,"h":4.19,"l":3.71,"n":194,"o":3.93,"t":"2025-04-25T04:00:00Z","v":13392,"vw":3.910759},{"c":3.99,"h":4.08,"l":3.75,"n":616,"o":3.86,"t":"2025-04-28T04:00:00Z","v":93816,"vw":3.915846},{"c":4,"h":4.2,"l":3.81,"n":592,"o":3.98,"t":"2025-04-29T04:00:00Z","v":71550,"vw":4.027493},{"c":4.14,"h":4.2,"l":3.86,"n":258,"o":3.96,"t":"2025-04-30T04:00:00Z","v":24049,"vw":3.984266},{"c":3.74,"h":4.09,"l":3.6,"n":565,"o":4,"t":"2025-05-01T04:00:00Z","v":95185,"vw":3.781399},{"c":3.82,"h":3.94,"l":3.6101,"n":478,"o":3.71,"t":"2025-05-02T04:00:00Z","v":53988,"vw":3.710181},{"c":3.68,"h":3.84,"l":3.58,"n":357,"o":3.76,"t":"2025-05-05T04:00:00Z","v":37044,"vw":3.645565},{"c":3.69,"h":3.99,"l":3.51,"n":463,"o":3.63,"t":"2025-05-06T04:00:00Z","v":46245,"vw":3.622154},{"c":3.67,"h":3.88,"l":3.571,"n":321,"o":3.64,"t":"2025-05-07T04:00:00Z","v":26838,"vw":3.657857},{"c":3.39,"h":3.79,"l":3.27,"n":516,"o":3.66,"t":"2025-05-08T04:00:00Z","v":88862,"vw":3.525499},{"c":2.96,"h":3.5783,"l":2.94,"n":356,"o":3.34,"t":"2025-05-09T04:00:00Z","v":33157,"vw":3.148979},{"c":2.97,"h":3.44,"l":2.7,"n":952,"o":3.07,"t":"2025-05-12T04:00:00Z","v":186047,"vw":2.868315},{"c":2.88,"h":3.1,"l":2.65,"n":871,"o":2.95,"t":"2025-05-13T04:00:00Z","v":185818,"vw":2.836119},{"c":3.02,"h":3.11,"l":2.72,"n":473,"o":2.83,"t":"2025-05-14T04:00:00Z","v":102272,"vw":2.899074},{"c":3.4,"h":3.46,"l":2.81,"n":1339,"o":3.02,"t":"2025-05-15T04:00:00Z","v":522813,"vw":3.034856},{"c":3.45,"h":3.69,"l":3.29,"n":879,"o":3.43,"t":"2025-05-16T04:00:00Z","v":89412,"vw":3.420982},{"c":3.91,"h":3.92,"l":3.4058,"n":707,"o":3.41,"t":"2025-05-19T04:00:00Z","v":80286,"vw":3.686893},{"c":4.2,"h":4.28,"l":3.86,"n":721,"o":3.92,"t":"2025-05-20T04:00:00Z","v":79826,"vw":4.077692},{"c":4.04,"h":4.26,"l":3.93,"n":784,"o":4.15,"t":"2025-05-21T04:00:00Z","v":88761,"vw":4.106714},{"c":4.29,"h":4.46,"l":3.915,"n":825,"o":3.95,"t":"2025-05-22T04:00:00Z","v":56886,"vw":4.226262},{"c":4.24,"h":4.34,"l":4.01,"n":732,"o":4.22,"t":"2025-05-23T04:00:00Z","v":45475,"vw":4.160896},{"c":4,"h":4.42,"l":3.89,"n":725,"o":4.14,"t":"2025-05-27T04:00:00Z","v":67549,"vw":4.098834},{"c":3.99,"h":4.2268,"l":3.85,"n":485,"o":4.08,"t":"2025-05-28T04:00:00Z","v":35143,"vw":4.012965},{"c":3.96,"h":4.16,"l":3.86,"n":287,"o":4,"t":"2025-05-29T04:00:00Z","v":22663,"vw":3.952023},{"c":3.84,"h":4.09,"l":3.71,"n":238,"o":3.98,"t":"2025-05-30T04:00:00Z","v":24643,"vw":3.88452},{"c":3.98,"h":4.19,"l":3.73,"n":284,"o":3.76,"t":"2025-06-02T04:00:00Z","v":25637,"vw":3.962338},{"c":4.2,"h":4.4,"l":3.9101,"n":611,"o":3.95,"t":"2025-06-03T04:00:00Z","v":60267,"vw":4.157866},{"c":3.83,"h":4.318,"l":3.72,"n":1117,"o":4.16,"t":"2025-06-04T04:00:00Z","v":66607,"vw":4.007548},{"c":3.62,"h":3.93,"l":3.37,"n":545,"o":3.89,"t":"2025-06-05T04:00:00Z","v":49153,"vw":3.625035},{"c":3.78,"h":3.96,"l":3.6,"n":571,"o":3.6,"t":"2025-06-06T04:00:00Z","v":64349,"vw":3.780128},{"c":3.35,"h":4.0602,"l":3.04,"n":1032,"o":3.74,"t":"2025-06-09T04:00:00Z","v":191418,"vw":3.467166},{"c":3.21,"h":3.57,"l":2.94,"n":891,"o":3.35,"t":"2025-06-10T04:00:00Z","v":122593,"vw":3.148575},{"c":3.22,"h":3.38,"l":3.05,"n":1153,"o":3.38,"t":"2025-06-11T04:00:00Z","v":201970,"vw":3.243182},{"c":3.25,"h":3.37,"l":2.9,"n":1659,"o":3.36,"t":"2025-06-12T04:00:00Z","v":187737,"vw":3.143702},{"c":3.33,"h":3.44,"l":3.22,"n":830,"o":3.28,"t":"2025-06-13T04:00:00Z","v":48045,"vw":3.301336},{"c":3.31,"h":3.41,"l":3.1802,"n":595,"o":3.3713,"t":"2025-06-16T04:00:00Z","v":108069,"vw":3.254348},{"c":3.25,"h":3.39,"l":3.17,"n":306,"o":3.29,"t":"2025-06-17T04:00:00Z","v":21826,"vw":3.267204},{"c":3.29,"h":3.37,"l":3.21,"n":219,"o":3.37,"t":"2025-06-18T04:00:00Z","v":20801,"vw":3.264782},{"c":3.15,"h":3.345,"l":2.9959,"n":866,"o":3.3,"t":"2025-06-20T04:00:00Z","v":79127,"vw":3.198031},{"c":3.02,"h":3.19,"l":2.93,"n":1016,"o":3.19,"t":"2025-06-23T04:00:00Z","v":178853,"vw":2.998462},{"c":2.99,"h":3.24,"l":2.96,"n":444,"o":3.06,"t":"2025-06-24T04:00:00Z","v":48423,"vw":3.013625},{"c":3.26,"h":3.28,"l":2.95,"n":1423,"o":3.25,"t":"2025-06-25T04:00:00Z","v":167562,"vw":3.075003},{"c":3.59,"h":3.6,"l":3.2261,"n":1200,"o":3.27,"t":"2025-06-26T04:00:00Z","v":95643,"vw":3.412244},{"c":3.66,"h":3.68,"l":3.49,"n":806,"o":3.61,"t":"2025-06-27T04:00:00Z","v":67384,"vw":3.604775},{"c":3.64,"h":3.68,"l":3.49,"n":727,"o":3.68,"t":"2025-06-30T04:00:00Z","v":73642,"vw":3.620709},{"c":3.62,"h":3.68,"l":3.52,"n":734,"o":3.6,"t":"2025-07-01T04:00:00Z","v":70753,"vw":3.581078},{"c":3.74,"h":3.98,"l":3.6,"n":914,"o":3.6,"t":"2025-07-02T04:00:00Z","v":104396,"vw":3.837197},{"c":3.8,"h":3.98,"l":3.68,"n":407,"o":3.8,"t":"2025-07-03T04:00:00Z","v":45357,"vw":3.765454},{"c":3.81,"h":3.9,"l":3.71,"n":670,"o":3.78,"t":"2025-07-07T04:00:00Z","v":73987,"vw":3.790103},{"c":3.83,"h":3.98,"l":3.7337,"n":701,"o":3.8272,"t":"2025-07-08T04:00:00Z","v":71994,"vw":3.812417},{"c":3.83,"h":3.96,"l":3.8059,"n":657,"o":3.8571,"t":"2025-07-09T04:00:00Z","v":86474,"vw":3.871403},{"c":3.68,"h":3.85,"l":3.539,"n":813,"o":3.85,"t":"2025-07-10T04:00:00Z","v":75317,"vw":3.694193},{"c":3.31,"h":3.66,"l":3.26,"n":581,"o":3.62,"t":"2025-07-11T04:00:00Z","v":64789,"vw":3.410872},{"c":3.34,"h":3.44,"l":3.245,"n":273,"o":3.33,"t":"2025-07-14T04:00:00Z","v":20559,"vw":3.359783},{"c":3.51,"h":3.51,"l":3.29,"n":302,"o":3.3,"t":"2025-07-15T04:00:00Z","v":33009,"vw":3.418841},{"c":3.62,"h":3.717,"l":3.45,"n":552,"o":3.535,"t":"2025-07-16T04:00:00Z","v":32443,"vw":3.609428},{"c":3.68,"h":3.74,"l":3.52,"n":339,"o":3.62,"t":"2025-07-17T04:00:00Z","v":25790,"vw":3.660737},{"c":3.79,"h":3.8,"l":3.65,"n":411,"o":3.72,"t":"2025-07-18T04:00:00Z","v":44123,"vw":3.736985},{"c":3.85,"h":3.9,"l":3.6346,"n":749,"o":3.8,"t":"2025-07-21T04:00:00Z","v":55740,"vw":3.826678},{"c":3.86,"h":4,"l":3.79,"n":442,"o":3.89,"t":"2025-07-22T04:00:00Z","v":47080,"vw":3.890493},{"c":3.81,"h":3.98,"l":3.79,"n":719,"o":3.92,"t":"2025-07-23T04:00:00Z","v":130737,"vw":3.837041},{"c":3.69,"h":3.94,"l":3.6201,"n":292,"o":3.825,"t":"2025-07-24T04:00:00Z","v":27565,"vw":3.720104},{"c":3.7,"h":3.9278,"l":3.652,"n":610,"o":3.7395,"t":"2025-07-25T04:00:00Z","v":78269,"vw":3.7476},{"c":3.64,"h":3.94,"l":3.495,"n":456,"o":3.77,"t":"2025-07-28T04:00:00Z","v":55732,"vw":3.685401},{"c":3.45,"h":3.84,"l":3.45,"n":236,"o":3.63,"t":"2025-07-29T04:00:00Z","v":34603,"vw":3.572375},{"c":3.5,"h":3.73,"l":3.5,"n":307,"o":3.63,"t":"2025-07-30T04:00:00Z","v":38810,"vw":3.55938},{"c":3.79,"h":3.8,"l":3.53,"n":721,"o":3.575,"t":"2025-07-31T04:00:00Z","v":849894,"vw":3.675165},{"c":3.83,"h":3.96,"l":3.67,"n":1071,"o":3.74,"t":"2025-08-01T04:00:00Z","v":91113,"vw":3.797053},{"c":3.82,"h":4.15,"l":3.81,"n":943,"o":3.8566,"t":"2025-08-04T04:00:00Z","v":212716,"vw":3.943525},{"c":3.94,"h":4.07,"l":3.78,"n":492,"o":3.78,"t":"2025-08-05T04:00:00Z","v":135303,"vw":3.943438},{"c":3.88,"h":4.1,"l":3.7796,"n":508,"o":3.96,"t":"2025-08-06T04:00:00Z","v":39598,"vw":3.930387},{"c":3.57,"h":4.06,"l":3.57,"n":513,"o":3.85,"t":"2025-08-07T04:00:00Z","v":44245,"vw":3.688647},{"c":3.68,"h":3.76,"l":3.54,"n":450,"o":3.54,"t":"2025-08-08T04:00:00Z","v":30385,"vw":3.682014},{"c":3.69,"h":3.795,"l":3.62,"n":382,"o":3.68,"t":"2025-08-11T04:00:00Z","v":40467,"vw":3.701775},{"c":3.64,"h":3.8881,"l":3.64,"n":358,"o":3.71,"t":"2025-08-12T04:00:00Z","v":64507,"vw":3.760218},{"c":3.62,"h":3.72,"l":3.6194,"n":220,"o":3.69,"t":"2025-08-13T04:00:00Z","v":20429,"vw":3.669031},{"c":3.61,"h":3.72,"l":3.5165,"n":184,"o":3.6177,"t":"2025-08-14T04:00:00Z","v":20065,"vw":3.58398},{"c":3.68,"h":3.8,"l":3.54,"n":402,"o":3.67,"t":"2025-08-15T04:00:00Z","v":31379,"vw":3.695804},{"c":3.72,"h":3.9,"l":3.64,"n":309,"o":3.6988,"t":"2025-08-18T04:00:00Z","v":29013,"vw":3.777124},{"c":3.8,"h":3.96,"l":3.78,"n":371,"o":3.784,"t":"2025-08-19T04:00:00Z","v":55194,"vw":3.834726},{"c":3.86,"h":4.11,"l":3.822,"n":732,"o":3.84,"t":"2025-08-20T04:00:00Z","v":85307,"vw":4.004956},{"c":3.91,"h":4.13,"l":3.8228,"n":313,"o":3.86,"t":"2025-08-21T04:00:00Z","v":42388,"vw":4.002795},{"c":4.32,"h":4.4,"l":3.9401,"n":1110,"o":3.97,"t":"2025-08-22T04:00:00Z","v":120929,"vw":4.223277},{"c":4.3,"h":4.4,"l":4.22,"n":1005,"o":4.26,"t":"2025-08-25T04:00:00Z","v":117677,"vw":4.289982},{"c":4.36,"h":4.38,"l":4.1,"n":969,"o":4.18,"t":"2025-08-26T04:00:00Z","v":66624,"vw":4.217411},{"c":4.34,"h":4.55,"l":4.21,"n":297,"o":4.39,"t":"2025-08-27T04:00:00Z","v":25128,"vw":4.35062},{"c":4.75,"h":4.77,"l":4.14,"n":959,"o":4.14,"t":"2025-08-28T04:00:00Z","v":103594,"vw":4.510811},{"c":4.63,"h":4.847,"l":4.56,"n":413,"o":4.8,"t":"2025-08-29T04:00:00Z","v":24189,"vw":4.670953},{"c":4.8,"h":4.92,"l":4.6,"n":862,"o":4.62,"t":"2025-09-02T04:00:00Z","v":94014,"vw":4.760973},{"c":4.87,"h":5,"l":4.24,"n":1568,"o":4.8,"t":"2025-09-03T04:00:00Z","v":226009,"vw":4.628251},{"c":5,"h":5.03,"l":4.63,"n":1031,"o":5,"t":"2025-09-04T04:00:00Z","v":2095391,"vw":4.991743},{"c":5.18,"h":5.225,"l":4.815,"n":1164,"o":5,"t":"2025-09-05T04:00:00Z","v":125199,"vw":4.999467},{"c":5.43,"h":5.7699,"l":5.04,"n":1053,"o":5.25,"t":"2025-09-08T04:00:00Z","v":142964,"vw":5.42619},{"c":5.55,"h":5.63,"l":5.06,"n":470,"o":5.06,"t":"2025-09-09T04:00:00Z","v":62939,"vw":5.458864},{"c":6.29,"h":6.4,"l":5.664,"n":2269,"o":5.98,"t":"2025-09-10T04:00:00Z","v":384345,"vw":5.955501},{"c":6.06,"h":6.3,"l":5.8711,"n":643,"o":6.3,"t":"2025-09-11T04:00:00Z","v":433567,"vw":6.090623},{"c":5.71,"h":6.54,"l":5.5201,"n":689,"o":6.06,"t":"2025-09-12T04:00:00Z","v":86055,"vw":5.941367},{"c":5.97,"h":6.05,"l":5.6,"n":567,"o":5.71,"t":"2025-09-15T04:00:00Z","v":51547,"vw":5.764893},{"c":6.065,"h":6.35,"l":5.925,"n":1028,"o":6.08,"t":"2025-09-16T04:00:00Z","v":152240,"vw":6.096117},{"c":6.52,"h":6.52,"l":6.02,"n":1807,"o":6.13,"t":"2025-09-17T04:00:00Z","v":597906,"vw":6.20701},{"c":6.96,"h":7.05,"l":6.44,"n":1194,"o":6.5093,"t":"2025-09-18T04:00:00Z","v":2322133,"vw":6.988229},{"c":6.82,"h":7.33,"l":6.6338,"n":656,"o":6.97,"t":"2025-09-19T04:00:00Z","v":61830,"vw":6.980877},{"c":6.81,"h":7.005,"l":6.4617,"n":312,"o":6.85,"t":"2025-09-22T04:00:00Z","v":42063,"vw":6.738659},{"c":6.76,"h":7.15,"l":6.71,"n":517,"o":6.81,"t":"2025-09-23T04:00:00Z","v":71122,"vw":6.983216},{"c":6.98,"h":6.99,"l":6.6017,"n":260,"o":6.7697,"t":"2025-09-24T04:00:00Z","v":33919,"vw":6.734121},{"c":6.5,"h":7,"l":6.24,"n":392,"o":7,"t":"2025-09-25T04:00:00Z","v":43833,"vw":6.64695},{"c":6.49,"h":6.66,"l":6.07,"n":386,"o":6.44,"t":"2025-09-26T04:00:00Z","v":39786,"vw":6.301171},{"c":6.45,"h":6.57,"l":6.1,"n":249,"o":6.57,"t":"2025-09-29T04:00:00Z","v":28524,"vw":6.332766},{"c":6.83,"h":6.84,"l":6.46,"n":727,"o":6.55,"t":"2025-09-30T04:00:00Z","v":69956,"vw":6.646287},{"c":7.6,"h":7.62,"l":6.71,"n":1695,"o":6.83,"t":"2025-10-01T04:00:00Z","v":237789,"vw":7.219257},{"c":8.14,"h":8.35,"l":7.6035,"n":2259,"o":7.68,"t":"2025-10-02T04:00:00Z","v":304666,"vw":8.01326},{"c":7.75,"h":8.28,"l":7.5102,"n":1108,"o":8.28,"t":"2025-10-03T04:00:00Z","v":80465,"vw":7.803204},{"c":7.6,"h":7.81,"l":7.19,"n":697,"o":7.68,"t":"2025-10-06T04:00:00Z","v":72780,"vw":7.46842},{"c":7.01,"h":7.81,"l":6.56,"n":2159,"o":7.69,"t":"2025-10-07T04:00:00Z","v":197463,"vw":7.062818},{"c":7.41,"h":7.49,"l":6.98,"n":1728,"o":7.21,"t":"2025-10-08T04:00:00Z","v":569011,"vw":7.242139},{"c":8.89,"h":8.96,"l":7.47,"n":3412,"o":7.57,"t":"2025-10-09T04:00:00Z","v":1991262,"vw":8.130531},{"c":8.39,"h":8.85,"l":8,"n":2482,"o":8.85,"t":"2025-10-10T04:00:00Z","v":365417,"vw":8.318993},{"c":8.29,"h":8.8,"l":8.0001,"n":2240,"o":8.47,"t":"2025-10-13T04:00:00Z","v":283230,"vw":8.214274},{"c":8.81,"h":9,"l":8,"n":1343,"o":8.19,"t":"2025-10-14T04:00:00Z","v":769831,"vw":8.796445},{"c":8.8,"h":9.01,"l":8.36,"n":2455,"o":8.9,"t":"2025-10-15T04:00:00Z","v":309838,"vw":8.67707},{"c":8.8,"h":9.295,"l":8.4879,"n":3190,"o":8.49,"t":"2025-10-16T04:00:00Z","v":298123,"vw":8.814203},{"c":9.35,"h":9.59,"l":8.51,"n":4607,"o":8.67,"t":"2025-10-17T04:00:00Z","v":527437,"vw":9.302221},{"c":9.33,"h":9.59,"l":9,"n":2796,"o":9,"t":"2025-10-20T04:00:00Z","v":307798,"vw":9.275029},{"c":8.5,"h":9.65,"l":8.44,"n":1935,"o":9.02,"t":"2025-10-21T04:00:00Z","v":697516,"vw":9.199457},{"c":8.1,"h":8.735,"l":7.61,"n":3276,"o":8.5,"t":"2025-10-22T04:00:00Z","v":259567,"vw":8.024763},{"c":7.865,"h":8.42,"l":7.7,"n":973,"o":8.04,"t":"2025-10-23T04:00:00Z","v":80298,"vw":8.094059},{"c":8.265,"h":8.61,"l":7.75,"n":1543,"o":7.94,"t":"2025-10-24T04:00:00Z","v":104444,"vw":8.150825},{"c":7.96,"h":8.8334,"l":7.8,"n":943,"o":8.4,"t":"2025-10-27T04:00:00Z","v":68013,"vw":8.110539},{"c":7.91,"h":8.18,"l":7.78,"n":1057,"o":7.89,"t":"2025-10-28T04:00:00Z","v":80038,"vw":7.927782},{"c":7.33,"h":8.395,"l":7.13,"n":911,"o":7.9,"t":"2025-10-29T04:00:00Z","v":81991,"vw":7.594711},{"c":6.96,"h":7.68,"l":6.58,"n":2220,"o":7.35,"t":"2025-10-30T04:00:00Z","v":242693,"vw":6.866994},{"c":7.21,"h":7.4,"l":6.86,"n":889,"o":6.96,"t":"2025-10-31T04:00:00Z","v":115302,"vw":7.078323},{"c":6.92,"h":7.4941,"l":6.52,"n":1623,"o":7.21,"t":"2025-11-03T05:00:00Z","v":196655,"vw":6.854424},{"c":6.53,"h":7.25,"l":6.34,"n":1069,"o":6.81,"t":"2025-11-04T05:00:00Z","v":716255,"vw":6.848037},{"c":6.34,"h":6.81,"l":6.285,"n":573,"o":6.59,"t":"2025-11-05T05:00:00Z","v":84348,"vw":6.488501},{"c":6.02,"h":6.39,"l":5.9458,"n":672,"o":6.31,"t":"2025-11-06T05:00:00Z","v":228368,"vw":6.250157},{"c":6.06,"h":6.09,"l":5.72,"n":1482,"o":5.96,"t":"2025-11-07T05:00:00Z","v":212817,"vw":5.961614},{"c":6.01,"h":6.23,"l":5.8516,"n":1304,"o":6.11,"t":"2025-11-10T05:00:00Z","v":85526,"vw":6.000494},{"c":8.82,"h":11.14,"l":7.83,"n":627383,"o":8.55,"t":"2025-11-11T05:00:00Z","v":51454331,"vw":9.46791},{"c":8.68,"h":9.8,"l":8.62,"n":17621,"o":9.69,"t":"2025-11-12T05:00:00Z","v":2196574,"vw":9.1009},{"c":8.43,"h":9.29,"l":8.14,"n":23107,"o":9.25,"t":"2025-11-13T05:00:00Z","v":2608590,"vw":8.710919},{"c":8.53,"h":9.2,"l":8.32,"n":8289,"o":8.32,"t":"2025-11-14T05:00:00Z","v":1201843,"vw":8.746957},{"c":8.06,"h":8.655,"l":8.03,"n":8531,"o":8.47,"t":"2025-11-17T05:00:00Z","v":930104,"vw":8.283157},{"c":6.88,"h":8.27,"l":6.76,"n":8845,"o":8,"t":"2025-11-18T05:00:00Z","v":926934,"vw":7.283058},{"c":6.76,"h":7.2,"l":6.31,"n":9521,"o":6.98,"t":"2025-11-19T05:00:00Z","v":1749729,"vw":6.674486},{"c":6.6,"h":7.06,"l":6.49,"n":3827,"o":6.85,"t":"2025-11-20T05:00:00Z","v":538886,"vw":6.697436},{"c":6.96,"h":7.26,"l":6.55,"n":4177,"o":6.6,"t":"2025-11-21T05:00:00Z","v":717679,"vw":6.921594},{"c":7.41,"h":7.59,"l":6.845,"n":4910,"o":6.9,"t":"2025-11-24T05:00:00Z","v":470725,"vw":7.25611},{"c":7.71,"h":7.85,"l":7.36,"n":4452,"o":7.36,"t":"2025-11-25T05:00:00Z","v":534857,"vw":7.665892},{"c":8.25,"h":8.305,"l":7.6,"n":3710,"o":7.64,"t":"2025-11-26T05:00:00Z","v":284450,"vw":8.097079},{"c":8.07,"h":8.355,"l":7.92,"n":1968,"o":8.34,"t":"2025-11-28T05:00:00Z","v":398589,"vw":8.129807},{"c":7.91,"h":8.125,"l":7.5519,"n":3474,"o":7.84,"t":"2025-12-01T05:00:00Z","v":297987,"vw":7.9048},{"c":7.86,"h":8.285,"l":7.73,"n":2215,"o":7.98,"t":"2025-12-02T05:00:00Z","v":175336,"vw":7.958235},{"c":8,"h":8.05,"l":7.65,"n":2866,"o":7.67,"t":"2025-12-03T05:00:00Z","v":230158,"vw":7.863998},{"c":8.22,"h":8.24,"l":7.96,"n":1499,"o":8,"t":"2025-12-04T05:00:00Z","v":190828,"vw":8.073328},{"c":8.07,"h":8.27,"l":7.84,"n":2393,"o":8.27,"t":"2025-12-05T05:00:00Z","v":188902,"vw":8.008999},{"c":8.36,"h":8.39,"l":7.7701,"n":2839,"o":8.1,"t":"2025-12-08T05:00:00Z","v":240679,"vw":8.050598},{"c":8.23,"h":8.49,"l":7.9505,"n":9166,"o":8.35,"t":"2025-12-09T05:00:00Z","v":749198,"vw":8.275107},{"c":8.01,"h":8.29,"l":7.75,"n":1806,"o":8.23,"t":"2025-12-10T05:00:00Z","v":185278,"vw":7.981802},{"c":8.92,"h":8.99,"l":7.75,"n":3268,"o":8.04,"t":"2025-12-11T05:00:00Z","v":242261,"vw":8.702477},{"c":8.46,"h":9.14,"l":8.2,"n":2445,"o":8.91,"t":"2025-12-12T05:00:00Z","v":316280,"vw":8.558011},{"c":8.43,"h":8.7,"l":8.0501,"n":1725,"o":8.48,"t":"2025-12-15T05:00:00Z","v":168578,"vw":8.406431},{"c":8.38,"h":8.45,"l":8.1,"n":2305,"o":8.35,"t":"2025-12-16T05:00:00Z","v":143359,"vw":8.295392},{"c":7.8,"h":8.47,"l":7.69,"n":2471,"o":8.45,"t":"2025-12-17T05:00:00Z","v":272741,"vw":7.915844},{"c":8.17,"h":8.28,"l":7.57,"n":3706,"o":7.57,"t":"2025-12-18T05:00:00Z","v":278789,"vw":8.003456},{"c":8.69,"h":8.89,"l":7.895,"n":3443,"o":8.19,"t":"2025-12-19T05:00:00Z","v":206829,"vw":8.661102},{"c":8.77,"h":8.95,"l":8.4564,"n":1196,"o":8.72,"t":"2025-12-22T05:00:00Z","v":84618,"vw":8.761152},{"c":9.22,"h":9.77,"l":8.68,"n":3734,"o":8.77,"t":"2025-12-23T05:00:00Z","v":367614,"vw":9.256517},{"c":9.45,"h":10.1,"l":9.17,"n":1879,"o":9.29,"t":"2025-12-24T05:00:00Z","v":583997,"vw":9.662656},{"c":9.5,"h":9.69,"l":9.36,"n":2505,"o":9.55,"t":"2025-12-26T05:00:00Z","v":438780,"vw":9.507783},{"c":9.04,"h":9.8114,"l":9.04,"n":1929,"o":9.48,"t":"2025-12-29T05:00:00Z","v":412324,"vw":9.189629},{"c":8.95,"h":9.24,"l":8.9,"n":1680,"o":9.07,"t":"2025-12-30T05:00:00Z","v":88925,"vw":9.079335},{"c":9.03,"h":9.16,"l":8.6193,"n":1855,"o":9.16,"t":"2025-12-31T05:00:00Z","v":103187,"vw":8.957602},{"c":8.85,"h":9.1,"l":8.4422,"n":1652,"o":9.09,"t":"2026-01-02T05:00:00Z","v":127435,"vw":8.743988},{"c":8.73,"h":8.93,"l":8.4,"n":2547,"o":8.9,"t":"2026-01-05T05:00:00Z","v":112613,"vw":8.699551},{"c":8.26,"h":8.87,"l":8.17,"n":2566,"o":8.67,"t":"2026-01-06T05:00:00Z","v":200775,"vw":8.308813},{"c":8.5,"h":9.04,"l":8.3,"n":2528,"o":8.36,"t":"2026-01-07T05:00:00Z","v":188394,"vw":8.584273},{"c":8.5,"h":8.73,"l":8.08,"n":1622,"o":8.47,"t":"2026-01-08T05:00:00Z","v":89405,"vw":8.514696},{"c":8.81,"h":9.2,"l":8.39,"n":3444,"o":8.54,"t":"2026-01-09T05:00:00Z","v":446058,"vw":8.860106},{"c":8.3,"h":8.71,"l":8.1601,"n":2939,"o":8.69,"t":"2026-01-12T05:00:00Z","v":199795,"vw":8.405976},{"c":8.38,"h":8.67,"l":8.3,"n":1898,"o":8.3,"t":"2026-01-13T05:00:00Z","v":131084,"vw":8.451762},{"c":9.1,"h":9.2293,"l":8.3,"n":4491,"o":8.43,"t":"2026-01-14T05:00:00Z","v":694009,"vw":8.91704},{"c":9.22,"h":9.47,"l":8.7702,"n":4426,"o":9.305,"t":"2026-01-15T05:00:00Z","v":467162,"vw":9.259731},{"c":9.31,"h":9.55,"l":9.1,"n":3065,"o":9.22,"t":"2026-01-16T05:00:00Z","v":262756,"vw":9.395494},{"c":9.1,"h":9.6,"l":8.68,"n":5299,"o":9.12,"t":"2026-01-20T05:00:00Z","v":603551,"vw":8.993634},{"c":9.34,"h":9.63,"l":9.01,"n":3614,"o":9.1,"t":"2026-01-21T05:00:00Z","v":651295,"vw":9.48203},{"c":10.64,"h":10.88,"l":9.34,"n":8023,"o":9.5,"t":"2026-01-22T05:00:00Z","v":1097837,"vw":10.067483},{"c":12.17,"h":12.25,"l":10.486,"n":8955,"o":10.55,"t":"2026-01-23T05:00:00Z","v":1835723,"vw":11.776738},{"c":11.4,"h":12.208,"l":11.325,"n":6060,"o":12.02,"t":"2026-01-26T05:00:00Z","v":573012,"vw":11.802825},{"c":11.11,"h":11.605,"l":10.96,"n":2187,"o":11.26,"t":"2026-01-27T05:00:00Z","v":184409,"vw":11.217173},{"c":10.2,"h":11.1999,"l":9.81,"n":3605,"o":11.14,"t":"2026-01-28T05:00:00Z","v":334351,"vw":10.320896},{"c":10.27,"h":10.44,"l":9.78,"n":2353,"o":10.13,"t":"2026-01-29T05:00:00Z","v":137553,"vw":10.12668},{"c":9.53,"h":11.38,"l":9.51,"n":3934,"o":10.94,"t":"2026-01-30T05:00:00Z","v":302542,"vw":10.010838},{"c":10,"h":10.46,"l":9.53,"n":4352,"o":9.55,"t":"2026-02-02T05:00:00Z","v":295157,"vw":10.077854},{"c":9.97,"h":10.48,"l":9.84,"n":2731,"o":10,"t":"2026-02-03T05:00:00Z","v":224450,"vw":10.094781},{"c":9.59,"h":10.6699,"l":8.86,"n":3418,"o":10,"t":"2026-02-04T05:00:00Z","v":362581,"vw":9.245968},{"c":8.86,"h":9.79,"l":8.76,"n":4163,"o":9.58,"t":"2026-02-05T05:00:00Z","v":1159792,"vw":9.153493},{"c":9.55,"h":9.775,"l":8.95,"n":3627,"o":8.95,"t":"2026-02-06T05:00:00Z","v":417110,"vw":9.28513},{"c":9.74,"h":9.81,"l":9.24,"n":1734,"o":9.36,"t":"2026-02-09T05:00:00Z","v":130303,"vw":9.601083},{"c":9.53,"h":10.12,"l":9.5,"n":2916,"o":9.71,"t":"2026-02-10T05:00:00Z","v":230339,"vw":9.762626},{"c":9.92,"h":10.2,"l":9.2993,"n":3071,"o":9.66,"t":"2026-02-11T05:00:00Z","v":195700,"vw":9.855529},{"c":9.94,"h":10.16,"l":9.785,"n":2380,"o":9.88,"t":"2026-02-12T05:00:00Z","v":181278,"vw":9.989726},{"c":9.78,"h":10,"l":9.64,"n":1953,"o":9.93,"t":"2026-02-13T05:00:00Z","v":136819,"vw":9.831007},{"c":9.89,"h":9.96,"l":9.4901,"n":1391,"o":9.77,"t":"2026-02-17T05:00:00Z","v":110754,"vw":9.795068},{"c":10.06,"h":10.17,"l":9.73,"n":1478,"o":9.89,"t":"2026-02-18T05:00:00Z","v":98304,"vw":9.974598},{"c":10.62,"h":10.685,"l":9.96,"n":1883,"o":10.02,"t":"2026-02-19T05:00:00Z","v":190253,"vw":10.49958},{"c":10.36,"h":10.49,"l":10.18,"n":1737,"o":10.43,"t":"2026-02-20T05:00:00Z","v":85384,"vw":10.322969},{"c":9.67,"h":10.65,"l":9.6,"n":2104,"o":10.36,"t":"2026-02-23T05:00:00Z","v":191820,"vw":9.862799},{"c":9.78,"h":10.1,"l":9.58,"n":3028,"o":9.79,"t":"2026-02-24T05:00:00Z","v":337588,"vw":9.800574},{"c":10.1,"h":10.28,"l":9.7768,"n":1997,"o":9.89,"t":"2026-02-25T05:00:00Z","v":126689,"vw":10.055928},{"c":10.03,"h":10.24,"l":9.89,"n":1468,"o":10.09,"t":"2026-02-26T05:00:00Z","v":96819,"vw":10.020347},{"c":10.11,"h":10.24,"l":9.95,"n":874,"o":10.01,"t":"2026-02-27T05:00:00Z","v":58431,"vw":10.09169},{"c":10,"h":10.34,"l":9.715,"n":1720,"o":9.715,"t":"2026-03-02T05:00:00Z","v":94147,"vw":10.053612},{"c":9.66,"h":9.995,"l":9.27,"n":4706,"o":9.85,"t":"2026-03-03T05:00:00Z","v":344076,"vw":9.636717},{"c":9.74,"h":10.09,"l":9.71,"n":2200,"o":9.83,"t":"2026-03-04T05:00:00Z","v":161887,"vw":9.903286},{"c":8.71,"h":9.72,"l":8.7,"n":2718,"o":9.65,"t":"2026-03-05T05:00:00Z","v":637846,"vw":9.058597},{"c":8.68,"h":8.95,"l":8.44,"n":2151,"o":8.53,"t":"2026-03-06T05:00:00Z","v":165343,"vw":8.662998},{"c":7.05,"h":8.39,"l":6.86,"n":12611,"o":8.06,"t":"2026-03-09T04:00:00Z","v":1418882,"vw":7.487647},{"c":6.94,"h":7.42,"l":6.775,"n":10338,"o":6.98,"t":"2026-03-10T04:00:00Z","v":3128238,"vw":7.001346},{"c":6.88,"h":7.13,"l":6.67,"n":5811,"o":6.83,"t":"2026-03-11T04:00:00Z","v":819803,"vw":6.875777},{"c":7.3,"h":7.8,"l":6.6,"n":4222,"o":6.86,"t":"2026-03-12T04:00:00Z","v":1569505,"vw":6.909774},{"c":7.16,"h":7.43,"l":6.94,"n":3672,"o":7.38,"t":"2026-03-13T04:00:00Z","v":791270,"vw":7.079641},{"c":7.23,"h":7.54,"l":6.99,"n":4958,"o":7.28,"t":"2026-03-16T04:00:00Z","v":372104,"vw":7.187764},{"c":7.25,"h":7.92,"l":7.24,"n":2423,"o":7.27,"t":"2026-03-17T04:00:00Z","v":516629,"vw":7.344155},{"c":7.18,"h":7.47,"l":6.9101,"n":3134,"o":7.1,"t":"2026-03-18T04:00:00Z","v":1084748,"vw":7.084383},{"c":7.215,"h":7.24,"l":6.95,"n":2545,"o":7.04,"t":"2026-03-19T04:00:00Z","v":149498,"vw":7.149991},{"c":7.21,"h":7.48,"l":7.1,"n":2728,"o":7.19,"t":"2026-03-20T04:00:00Z","v":193070,"vw":7.243896},{"c":7.31,"h":7.5,"l":6.915,"n":3086,"o":7.22,"t":"2026-03-23T04:00:00Z","v":143261,"vw":7.267718},{"c":6.9,"h":7.33,"l":6.71,"n":2094,"o":7.2,"t":"2026-03-24T04:00:00Z","v":145696,"vw":6.921786},{"c":7.07,"h":7.3,"l":6.94,"n":2157,"o":6.94,"t":"2026-03-25T04:00:00Z","v":114318,"vw":7.114689},{"c":6.96,"h":7.305,"l":6.84,"n":2518,"o":6.9,"t":"2026-03-26T04:00:00Z","v":115578,"vw":7.068804},{"c":6.37,"h":7.06,"l":6.22,"n":2343,"o":6.92,"t":"2026-03-27T04:00:00Z","v":162396,"vw":6.523457},{"c":6.18,"h":6.54,"l":6.05,"n":2254,"o":6.36,"t":"2026-03-30T04:00:00Z","v":140112,"vw":6.197568},{"c":6.81,"h":6.98,"l":6.29,"n":3671,"o":6.29,"t":"2026-03-31T04:00:00Z","v":244173,"vw":6.79372},{"c":6.76,"h":7.105,"l":6.64,"n":2225,"o":6.93,"t":"2026-04-01T04:00:00Z","v":143406,"vw":6.825792},{"c":6.69,"h":6.8905,"l":6.53,"n":3526,"o":6.61,"t":"2026-04-02T04:00:00Z","v":332813,"vw":6.717512},{"c":7.24,"h":7.3,"l":6.69,"n":3887,"o":6.69,"t":"2026-04-06T04:00:00Z","v":218210,"vw":7.069621},{"c":7.33,"h":7.6986,"l":7.08,"n":4136,"o":7.19,"t":"2026-04-07T04:00:00Z","v":357807,"vw":7.448513},{"c":7.31,"h":7.715,"l":7.01,"n":1881,"o":7.66,"t":"2026-04-08T04:00:00Z","v":117709,"vw":7.32196},{"c":7.27,"h":7.37,"l":7.07,"n":3152,"o":7.24,"t":"2026-04-09T04:00:00Z","v":186026,"vw":7.242037},{"c":7.2,"h":7.42,"l":7.1,"n":1977,"o":7.31,"t":"2026-04-10T04:00:00Z","v":95295,"vw":7.170893},{"c":7.43,"h":7.64,"l":7.11,"n":2675,"o":7.25,"t":"2026-04-13T04:00:00Z","v":210068,"vw":7.389986},{"c":7.6,"h":7.73,"l":7.395,"n":2592,"o":7.47,"t":"2026-04-14T04:00:00Z","v":140830,"vw":7.595755},{"c":7.76,"h":7.76,"l":7.31,"n":2649,"o":7.62,"t":"2026-04-15T04:00:00Z","v":211279,"vw":7.577668},{"c":8.08,"h":8.15,"l":7.47,"n":3548,"o":7.87,"t":"2026-04-16T04:00:00Z","v":285482,"vw":7.886027},{"c":8.07,"h":8.46,"l":7.82,"n":5692,"o":8.18,"t":"2026-04-17T04:00:00Z","v":842977,"vw":8.211935},{"c":8.53,"h":8.53,"l":7.664,"n":3955,"o":8.05,"t":"2026-04-20T04:00:00Z","v":395748,"vw":8.229288},{"c":8.51,"h":8.65,"l":8.285,"n":3481,"o":8.58,"t":"2026-04-21T04:00:00Z","v":173561,"vw":8.491529},{"c":8.54,"h":8.67,"l":8.25,"n":4289,"o":8.57,"t":"2026-04-22T04:00:00Z","v":340977,"vw":8.498355},{"c":8.14,"h":8.85,"l":8.03,"n":5688,"o":8.405,"t":"2026-04-23T04:00:00Z","v":450008,"vw":8.451738},{"c":7.99,"h":8.34,"l":7.687,"n":3735,"o":8.02,"t":"2026-04-24T04:00:00Z","v":222244,"vw":7.985052},{"c":7.2,"h":8.06,"l":7.1439,"n":6813,"o":7.99,"t":"2026-04-27T04:00:00Z","v":846048,"vw":7.747257},{"c":6.96,"h":7.5899,"l":6.82,"n":9909,"o":7.18,"t":"2026-04-28T04:00:00Z","v":1780319,"vw":7.056768},{"c":7.04,"h":7.25,"l":6.86,"n":5761,"o":6.93,"t":"2026-04-29T04:00:00Z","v":344628,"vw":7.028528},{"c":7.27,"h":7.36,"l":7,"n":3580,"o":7.05,"t":"2026-04-30T04:00:00Z","v":155180,"vw":7.212982},{"c":7.25,"h":7.45,"l":7.13,"n":3510,"o":7.3,"t":"2026-05-01T04:00:00Z","v":236035,"vw":7.308916},{"c":7.61,"h":7.765,"l":7.19,"n":3901,"o":7.19,"t":"2026-05-04T04:00:00Z","v":388534,"vw":7.621905},{"c":7.89,"h":8.03,"l":7.485,"n":5823,"o":7.72,"t":"2026-05-05T04:00:00Z","v":426273,"vw":7.79342},{"c":8.85,"h":9,"l":7.95,"n":5208,"o":7.95,"t":"2026-05-06T04:00:00Z","v":388704,"vw":8.53735},{"c":1.72,"h":2.24,"l":1.7,"n":84951,"o":2.15,"t":"2026-05-07T04:00:00Z","v":24102667,"vw":1.82828},{"c":1.5,"h":1.75,"l":1.45,"n":38317,"o":1.71,"t":"2026-05-08T04:00:00Z","v":17386972,"vw":1.586623},{"c":1.49,"h":1.58,"l":1.445,"n":17351,"o":1.51,"t":"2026-05-11T04:00:00Z","v":5659525,"vw":1.499809},{"c":1.44,"h":1.5,"l":1.4,"n":13112,"o":1.45,"t":"2026-05-12T04:00:00Z","v":4347705,"vw":1.450744},{"c":1.54,"h":1.6,"l":1.44,"n":12432,"o":1.44,"t":"2026-05-13T04:00:00Z","v":2503108,"vw":1.531148},{"c":1.81,"h":1.82,"l":1.535,"n":18915,"o":1.54,"t":"2026-05-14T04:00:00Z","v":6941939,"vw":1.700415},{"c":1.72,"h":1.76,"l":1.625,"n":11766,"o":1.75,"t":"2026-05-15T04:00:00Z","v":2750173,"vw":1.693117},{"c":1.57,"h":1.73,"l":1.54,"n":6287,"o":1.7,"t":"2026-05-18T04:00:00Z","v":1835003,"vw":1.586517},{"c":1.53,"h":1.59,"l":1.5,"n":5413,"o":1.56,"t":"2026-05-19T04:00:00Z","v":1424590,"vw":1.543127},{"c":1.61,"h":1.63,"l":1.53,"n":9598,"o":1.53,"t":"2026-05-20T04:00:00Z","v":2000942,"vw":1.591304},{"c":1.73,"h":1.76,"l":1.6,"n":9736,"o":1.6,"t":"2026-05-21T04:00:00Z","v":1767207,"vw":1.694942},{"c":1.64,"h":1.76,"l":1.64,"n":9163,"o":1.73,"t":"2026-05-22T04:00:00Z","v":1267384,"vw":1.673139},{"c":1.76,"h":1.79,"l":1.635,"n":11206,"o":1.7,"t":"2026-05-26T04:00:00Z","v":1969401,"vw":1.726316},{"c":1.72,"h":1.76,"l":1.69,"n":9439,"o":1.76,"t":"2026-05-27T04:00:00Z","v":1242372,"vw":1.728143},{"c":1.78,"h":1.785,"l":1.7,"n":6616,"o":1.72,"t":"2026-05-28T04:00:00Z","v":700481,"vw":1.736429},{"c":1.85,"h":1.87,"l":1.755,"n":7621,"o":1.77,"t":"2026-05-29T04:00:00Z","v":1108424,"vw":1.826489},{"c":1.78,"h":1.85,"l":1.76,"n":11191,"o":1.84,"t":"2026-06-01T04:00:00Z","v":995272,"vw":1.815517},{"c":1.74,"h":1.79,"l":1.71,"n":9455,"o":1.77,"t":"2026-06-02T04:00:00Z","v":937470,"vw":1.744011},{"c":1.67,"h":1.73,"l":1.66,"n":9204,"o":1.73,"t":"2026-06-03T04:00:00Z","v":812631,"vw":1.695763},{"c":1.72,"h":1.77,"l":1.69,"n":7853,"o":1.69,"t":"2026-06-04T04:00:00Z","v":644838,"vw":1.746876},{"c":1.64,"h":1.743,"l":1.61,"n":11160,"o":1.71,"t":"2026-06-05T04:00:00Z","v":954409,"vw":1.643164},{"c":1.65,"h":1.685,"l":1.63,"n":11704,"o":1.66,"t":"2026-06-08T04:00:00Z","v":614446,"vw":1.659305},{"c":1.67,"h":1.69,"l":1.6,"n":8541,"o":1.67,"t":"2026-06-09T04:00:00Z","v":495065,"vw":1.644988},{"c":1.6,"h":1.69,"l":1.57,"n":10389,"o":1.67,"t":"2026-06-10T04:00:00Z","v":976748,"vw":1.606284},{"c":1.64,"h":1.65,"l":1.57,"n":3723,"o":1.61,"t":"2026-06-11T04:00:00Z","v":493002,"vw":1.624586},{"c":1.62,"h":1.67,"l":1.62,"n":6753,"o":1.63,"t":"2026-06-12T04:00:00Z","v":458515,"vw":1.646099},{"c":1.77,"h":1.82,"l":1.73,"n":16741,"o":1.75,"t":"2026-06-15T04:00:00Z","v":2157988,"vw":1.772748},{"c":1.75,"h":1.765,"l":1.7,"n":13566,"o":1.74,"t":"2026-06-16T04:00:00Z","v":1216358,"vw":1.738719},{"c":1.74,"h":1.79,"l":1.72,"n":13229,"o":1.75,"t":"2026-06-17T04:00:00Z","v":1305755,"vw":1.754271},{"c":1.72,"h":1.81,"l":1.695,"n":11249,"o":1.75,"t":"2026-06-18T04:00:00Z","v":885204,"vw":1.726954},{"c":1.69,"h":1.76,"l":1.69,"n":14321,"o":1.74,"t":"2026-06-22T04:00:00Z","v":883243,"vw":1.707711},{"c":1.71,"h":1.73,"l":1.68,"n":9320,"o":1.68,"t":"2026-06-23T04:00:00Z","v":547327,"vw":1.707084},{"c":1.75,"h":1.83,"l":1.7,"n":12499,"o":1.71,"t":"2026-06-24T04:00:00Z","v":1476896,"vw":1.774678},{"c":1.77,"h":1.815,"l":1.72,"n":12592,"o":1.76,"t":"2026-06-25T04:00:00Z","v":1668856,"vw":1.763188},{"c":1.75,"h":1.82,"l":1.735,"n":10113,"o":1.76,"t":"2026-06-26T04:00:00Z","v":1242411,"vw":1.774826},{"c":1.78,"h":1.8,"l":1.72,"n":11634,"o":1.73,"t":"2026-06-29T04:00:00Z","v":1030008,"vw":1.767218},{"c":1.73,"h":1.87,"l":1.73,"n":12570,"o":1.79,"t":"2026-06-30T04:00:00Z","v":1109069,"vw":1.794835},{"c":1.76,"h":1.78,"l":1.73,"n":10659,"o":1.74,"t":"2026-07-01T04:00:00Z","v":605242,"vw":1.762532},{"c":1.78,"h":1.81,"l":1.755,"n":10714,"o":1.79,"t":"2026-07-02T04:00:00Z","v":588358,"vw":1.784586},{"c":1.91,"h":1.95,"l":1.7841,"n":13784,"o":1.79,"t":"2026-07-06T04:00:00Z","v":2866901,"vw":1.882321},{"c":1.92,"h":1.96,"l":1.865,"n":9685,"o":1.91,"t":"2026-07-07T04:00:00Z","v":1409142,"vw":1.910346},{"c":1.86,"h":1.946,"l":1.845,"n":10615,"o":1.87,"t":"2026-07-08T04:00:00Z","v":1521152,"vw":1.876277},{"c":1.92,"h":1.93,"l":1.85,"n":9684,"o":1.86,"t":"2026-07-09T04:00:00Z","v":1360168,"vw":1.885264},{"c":1.9,"h":1.93,"l":1.85,"n":9423,"o":1.92,"t":"2026-07-10T04:00:00Z","v":1096351,"vw":1.886197},{"c":1.86,"h":1.89,"l":1.835,"n":7284,"o":1.89,"t":"2026-07-13T04:00:00Z","v":1049221,"vw":1.857913},{"c":1.895,"h":1.93,"l":1.85,"n":7866,"o":1.88,"t":"2026-07-14T04:00:00Z","v":1351255,"vw":1.899355},{"c":1.9,"h":1.96,"l":1.825,"n":7819,"o":1.88,"t":"2026-07-15T04:00:00Z","v":813165,"vw":1.910909},{"c":1.92,"h":1.94,"l":1.8502,"n":5400,"o":1.89,"t":"2026-07-16T04:00:00Z","v":756766,"vw":1.911006},{"c":1.82,"h":1.95,"l":1.82,"n":4300,"o":1.89,"t":"2026-07-17T04:00:00Z","v":798873,"vw":1.87312},{"c":1.87,"h":1.885,"l":1.82,"n":3930,"o":1.83,"t":"2026-07-20T04:00:00Z","v":759305,"vw":1.854196},{"c":1.93,"h":1.94,"l":1.86,"n":3101,"o":1.87,"t":"2026-07-21T04:00:00Z","v":259899,"vw":1.904886},{"c":1.85,"h":1.94,"l":1.82,"n":4677,"o":1.93,"t":"2026-07-22T04:00:00Z","v":555291,"vw":1.866397},{"c":1.89,"h":1.925,"l":1.8,"n":8309,"o":1.83,"t":"2026-07-23T04:00:00Z","v":1659525,"vw":1.867366},{"c":1.82,"h":1.89,"l":1.81,"n":4441,"o":1.89,"t":"2026-07-24T04:00:00Z","v":665846,"vw":1.825201},{"c":1.76,"h":1.89,"l":1.75,"n":5081,"o":1.85,"t":"2026-07-27T04:00:00Z","v":651333,"vw":1.811104},{"c":1.76,"h":1.77,"l":1.715,"n":3495,"o":1.76,"t":"2026-07-28T04:00:00Z","v":582870,"vw":1.736463},{"c":1.79,"h":1.86,"l":1.71,"n":3158,"o":1.73,"t":"2026-07-29T04:00:00Z","v":560033,"vw":1.781706},{"c":1.76,"h":1.82,"l":1.7401,"n":3936,"o":1.81,"t":"2026-07-30T04:00:00Z","v":731184,"vw":1.770733},{"c":1.79,"h":1.8,"l":1.71,"n":2290,"o":1.78,"t":"2026-07-31T04:00:00Z","v":306261,"vw":1.765188},{"c":1.77,"h":1.805,"l":1.73,"n":2278,"o":1.79,"t":"2026-08-03T04:00:00Z","v":523904,"vw":1.759263},{"c":1.79,"h":1.825,"l":1.77,"n":3663,"o":1.78,"t":"2026-08-04T04:00:00Z","v":640755,"vw":1.799683},{"c":1.8,"h":1.81,"l":1.76,"n":1126,"o":1.81,"t":"2026-08-05T04:00:00Z","v":155778,"vw":1.788027},{"c":1.8,"h":1.815,"l":1.77,"n":2014,"o":1.8,"t":"2026-08-06T04:00:00Z","v":303812,"vw":1.800759},{"c":1.8,"h":1.8383,"l":1.785,"n":2082,"o":1.81,"t":"2026-08-07T04:00:00Z","v":349627,"vw":1.804141},{"c":1.75,"h":1.785,"l":1.74,"n":2074,"o":1.78,"t":"2026-08-10T04:00:00Z","v":460686,"vw":1.758552},{"c":1.82,"h":1.825,"l":1.73,"n":5513,"o":1.76,"t":"2026-08-11T04:00:00Z","v":1445129,"vw":1.794249},{"c":1.7,"h":1.83,"l":1.69,"n":5916,"o":1.82,"t":"2026-08-12T04:00:00Z","v":1645976,"vw":1.748544},{"c":1.69,"h":1.728,"l":1.68,"n":2818,"o":1.71,"t":"2026-08-13T04:00:00Z","v":469903,"vw":1.696008},{"c":1.7,"h":1.73,"l":1.66,"n":3051,"o":1.69,"t":"2026-08-14T04:00:00Z","v":911443,"vw":1.704961},{"c":1.7,"h":1.73,"l":1.69,"n":3111,"o":1.72,"t":"2026-08-17T04:00:00Z","v":623130,"vw":1.708238},{"c":1.72,"h":1.74,"l":1.69,"n":2997,"o":1.7,"t":"2026-08-18T04:00:00Z","v":689444,"vw":1.712041},{"c":1.85,"h":1.895,"l":1.73,"n":4479,"o":1.73,"t":"2026-08-19T04:00:00Z","v":1254929,"vw":1.819325},{"c":1.77,"h":1.85,"l":1.755,"n":1831,"o":1.84,"t":"2026-08-20T04:00:00Z","v":365225,"vw":1.773163},{"c":1.78,"h":1.805,"l":1.77,"n":1617,"o":1.795,"t":"2026-08-21T04:00:00Z","v":242131,"vw":1.783473},{"c":1.81,"h":1.83,"l":1.75,"n":2118,"o":1.79,"t":"2026-08-24T04:00:00Z","v":638509,"vw":1.798559},{"c":1.87,"h":1.886,"l":1.815,"n":3401,"o":1.82,"t":"2026-08-25T04:00:00Z","v":999511,"vw":1.862596},{"c":1.95,"h":1.95,"l":1.87,"n":4285,"o":1.87,"t":"2026-08-26T04:00:00Z","v":1829495,"vw":1.920614},{"c":1.91,"h":1.94,"l":1.91,"n":1585,"o":1.94,"t":"2026-08-27T04:00:00Z","v":252127,"vw":1.921713},{"c":1.825,"h":1.91,"l":1.81,"n":1517,"o":1.91,"t":"2026-08-28T04:00:00Z","v":446941,"vw":1.832207},{"c":1.84,"h":1.855,"l":1.81,"n":2011,"o":1.83,"t":"2026-08-31T04:00:00Z","v":291282,"vw":1.831572},{"c":1.855,"h":1.8699,"l":1.8,"n":2105,"o":1.84,"t":"2026-09-01T04:00:00Z","v":654905,"vw":1.837432},{"c":1.89,"h":1.9188,"l":1.835,"n":3678,"o":1.84,"t":"2026-09-02T04:00:00Z","v":1059629,"vw":1.881362},{"c":1.83,"h":1.91,"l":1.8,"n":1751,"o":1.9,"t":"2026-09-03T04:00:00Z","v":632455,"vw":1.833233},{"c":1.82,"h":1.835,"l":1.78,"n":1229,"o":1.82,"t":"2026-09-04T04:00:00Z","v":409188,"vw":1.817252},{"c":1.92,"h":1.94,"l":1.78,"n":4215,"o":1.82,"t":"2026-09-08T04:00:00Z","v":1500223,"vw":1.905532},{"c":1.85,"h":1.92,"l":1.84,"n":2237,"o":1.89,"t":"2026-09-09T04:00:00Z","v":479185,"vw":1.879136},{"c":1.77,"h":1.85,"l":1.76,"n":2512,"o":1.85,"t":"2026-09-10T04:00:00Z","v":559928,"vw":1.791945},{"c":1.8,"h":1.83,"l":1.79,"n":2128,"o":1.8,"t":"2026-09-11T04:00:00Z","v":650514,"vw":1.807914},{"c":1.87,"h":1.88,"l":1.8,"n":2000,"o":1.8,"t":"2026-09-14T04:00:00Z","v":455130,"vw":1.839496},{"c":1.89,"h":1.9,"l":1.845,"n":2885,"o":1.87,"t":"2026-09-15T04:00:00Z","v":618754,"vw":1.872462},{"c":1.91,"h":1.915,"l":1.88,"n":3180,"o":1.9,"t":"2026-09-16T04:00:00Z","v":575789,"vw":1.89513},{"c":1.91,"h":1.92,"l":1.88,"n":2933,"o":1.9,"t":"2026-09-17T04:00:00Z","v":636757,"vw":1.901266},{"c":1.91,"h":1.93,"l":1.89,"n":2081,"o":1.92,"t":"2026-09-18T04:00:00Z","v":400984,"vw":1.902747},{"c":1.96,"h":1.97,"l":1.9,"n":1694,"o":1.92,"t":"2026-09-21T04:00:00Z","v":425545,"vw":1.935873},{"c":2.05,"h":2.08,"l":1.96,"n":3680,"o":1.96,"t":"2026-09-22T04:00:00Z","v":1065912,"vw":2.025352},{"c":2,"h":2.05,"l":1.98,"n":3026,"o":2.05,"t":"2026-09-23T04:00:00Z","v":668559,"vw":2.005759},{"c":1.92,"h":1.99,"l":1.905,"n":4868,"o":1.99,"t":"2026-09-24T04:00:00Z","v":791393,"vw":1.935297},{"c":1.96,"h":1.9691,"l":1.875,"n":2994,"o":1.94,"t":"2026-09-25T04:00:00Z","v":1969406,"vw":1.922468},{"c":1.97,"h":1.98,"l":1.9,"n":1800,"o":1.96,"t":"2026-09-28T04:00:00Z","v":330594,"vw":1.935092},{"c":1.95,"h":1.97,"l":1.915,"n":1786,"o":1.97,"t":"2026-09-29T04:00:00Z","v":393190,"vw":1.94012},{"c":2,"h":2.02,"l":1.93,"n":3177,"o":1.965,"t":"2026-09-30T04:00:00Z","v":1283141,"vw":1.990377},{"c":1.98,"h":2.01,"l":1.96,"n":3460,"o":2.01,"t":"2026-10-01T04:00:00Z","v":903050,"vw":1.988342},{"c":1.94,"h":2.02,"l":1.93,"n":3297,"o":2,"t":"2026-10-02T04:00:00Z","v":692754,"vw":1.986515},{"c":1.87,"h":1.94,"l":1.785,"n":3575,"o":1.94,"t":"2026-10-05T04:00:00Z","v":952878,"vw":1.846465},{"c":1.8,"h":1.87,"l":1.8,"n":2059,"o":1.87,"t":"2026-10-06T04:00:00Z","v":361660,"vw":1.812819},{"c":1.745,"h":1.859,"l":1.74,"n":2643,"o":1.8,"t":"2026-10-07T04:00:00Z","v":708291,"vw":1.765797},{"c":1.78,"h":1.79,"l":1.68,"n":3706,"o":1.75,"t":"2026-10-08T04:00:00Z","v":1463069,"vw":1.719779},{"c":1.73,"h":1.81,"l":1.7201,"n":1582,"o":1.76,"t":"2026-10-09T04:00:00Z","v":359128,"vw":1.744327},{"c":1.7,"h":1.74,"l":1.69,"n":2164,"o":1.73,"t":"2026-10-12T04:00:00Z","v":462719,"vw":1.708698},{"c":1.63,"h":1.7,"l":1.62,"n":2879,"o":1.69,"t":"2026-10-13T04:00:00Z","v":914088,"vw":1.649586},{"c":1.56,"h":1.62,"l":1.56,"n":2800,"o":1.6,"t":"2026-10-14T04:00:00Z","v":943533,"vw":1.580014},{"c":1.71,"h":1.735,"l":1.58,"n":3853,"o":1.61,"t":"2026-10-15T04:00:00Z","v":1176957,"vw":1.661701},{"c":1.67,"h":1.7489,"l":1.65,"n":3103,"o":1.73,"t":"2026-10-16T04:00:00Z","v":1159978,"vw":1.678249},{"c":1.58,"h":1.7,"l":1.58,"n":2231,"o":1.66,"t":"2026-10-19T04:00:00Z","v":783853,"vw":1.622815},{"c":1.67,"h":1.72,"l":1.59,"n":3504,"o":1.6,"t":"2026-10-20T04:00:00Z","v":1119792,"vw":1.674982},{"c":1.63,"h":1.681,"l":1.59,"n":3131,"o":1.68,"t":"2026-10-21T04:00:00Z","v":1108894,"vw":1.626674},{"c":1.58,"h":1.65,"l":1.57,"n":1835,"o":1.619,"t":"2026-10-22T04:00:00Z","v":554583,"vw":1.593404}],"volatilityBars":[{"c":1.865,"h":1.886,"l":1.815,"n":985,"o":1.82,"t":"2026-08-25T13:30:00Z","v":394580,"vw":1.85475},{"c":1.866,"h":1.876,"l":1.86,"n":115,"o":1.865,"t":"2026-08-25T13:45:00Z","v":65309,"vw":1.869476},{"c":1.885,"h":1.885,"l":1.86,"n":189,"o":1.865,"t":"2026-08-25T14:00:00Z","v":90601,"vw":1.872986},{"c":1.88,"h":1.885,"l":1.87,"n":180,"o":1.88,"t":"2026-08-25T14:15:00Z","v":36298,"vw":1.874969},{"c":1.875,"h":1.885,"l":1.875,"n":104,"o":1.885,"t":"2026-08-25T14:30:00Z","v":16979,"vw":1.881132},{"c":1.872,"h":1.885,"l":1.87,"n":68,"o":1.8799,"t":"2026-08-25T14:45:00Z","v":32829,"vw":1.879535},{"c":1.865,"h":1.885,"l":1.86,"n":246,"o":1.88,"t":"2026-08-25T15:00:00Z","v":65820,"vw":1.876861},{"c":1.875,"h":1.875,"l":1.865,"n":89,"o":1.8685,"t":"2026-08-25T15:15:00Z","v":25153,"vw":1.869872},{"c":1.8603,"h":1.875,"l":1.86,"n":60,"o":1.875,"t":"2026-08-25T15:30:00Z","v":10269,"vw":1.867399},{"c":1.865,"h":1.865,"l":1.865,"n":32,"o":1.865,"t":"2026-08-25T15:45:00Z","v":3413,"vw":1.865},{"c":1.862,"h":1.865,"l":1.86,"n":24,"o":1.86,"t":"2026-08-25T16:00:00Z","v":4439,"vw":1.862049},{"c":1.845,"h":1.865,"l":1.845,"n":71,"o":1.86,"t":"2026-08-25T16:15:00Z","v":20602,"vw":1.854922},{"c":1.855,"h":1.855,"l":1.845,"n":69,"o":1.845,"t":"2026-08-25T16:30:00Z","v":11442,"vw":1.849535},{"c":1.85,"h":1.865,"l":1.85,"n":171,"o":1.855,"t":"2026-08-25T16:45:00Z","v":46501,"vw":1.854451},{"c":1.85,"h":1.855,"l":1.85,"n":49,"o":1.855,"t":"2026-08-25T17:00:00Z","v":6200,"vw":1.851688},{"c":1.865,"h":1.865,"l":1.85,"n":73,"o":1.855,"t":"2026-08-25T17:15:00Z","v":15718,"vw":1.858257},{"c":1.865,"h":1.865,"l":1.86,"n":9,"o":1.86,"t":"2026-08-25T17:30:00Z","v":2101,"vw":1.861318},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-08-25T17:45:00Z","v":1529,"vw":1.86},{"c":1.865,"h":1.865,"l":1.861,"n":3,"o":1.861,"t":"2026-08-25T18:00:00Z","v":1122,"vw":1.862805},{"c":1.85,"h":1.86,"l":1.85,"n":66,"o":1.86,"t":"2026-08-25T18:15:00Z","v":13429,"vw":1.859519},{"c":1.86,"h":1.86,"l":1.85,"n":93,"o":1.86,"t":"2026-08-25T18:30:00Z","v":28845,"vw":1.85961},{"c":1.865,"h":1.87,"l":1.86,"n":88,"o":1.86,"t":"2026-08-25T18:45:00Z","v":12224,"vw":1.86262},{"c":1.87,"h":1.87,"l":1.86,"n":51,"o":1.87,"t":"2026-08-25T19:00:00Z","v":6311,"vw":1.865272},{"c":1.865,"h":1.87,"l":1.86,"n":65,"o":1.87,"t":"2026-08-25T19:15:00Z","v":7538,"vw":1.86504},{"c":1.87,"h":1.87,"l":1.86,"n":79,"o":1.865,"t":"2026-08-25T19:30:00Z","v":17366,"vw":1.864234},{"c":1.87,"h":1.87,"l":1.86,"n":279,"o":1.87,"t":"2026-08-25T19:45:00Z","v":46327,"vw":1.865226},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-08-25T20:00:00Z","v":7653,"vw":1.87},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-08-25T20:15:00Z","v":430,"vw":1.82},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-08-25T20:30:00Z","v":2099,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-08-25T23:15:00Z","v":1000,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-08-26T09:00:00Z","v":546,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-08-26T09:45:00Z","v":415,"vw":1.88},{"c":1.89,"h":1.89,"l":1.88,"n":5,"o":1.8899,"t":"2026-08-26T12:30:00Z","v":2363,"vw":1.888298},{"c":1.8805,"h":1.8805,"l":1.8805,"n":1,"o":1.8805,"t":"2026-08-26T13:00:00Z","v":100,"vw":1.8805},{"c":1.88,"h":1.89,"l":1.88,"n":12,"o":1.89,"t":"2026-08-26T13:15:00Z","v":11240,"vw":1.889595},{"c":1.876,"h":1.886,"l":1.87,"n":135,"o":1.87,"t":"2026-08-26T13:30:00Z","v":37283,"vw":1.875773},{"c":1.886,"h":1.89,"l":1.876,"n":57,"o":1.876,"t":"2026-08-26T13:45:00Z","v":13053,"vw":1.881381},{"c":1.895,"h":1.91,"l":1.8801,"n":223,"o":1.886,"t":"2026-08-26T14:00:00Z","v":122973,"vw":1.895143},{"c":1.895,"h":1.925,"l":1.89,"n":306,"o":1.895,"t":"2026-08-26T14:15:00Z","v":192762,"vw":1.911946},{"c":1.885,"h":1.89,"l":1.88,"n":34,"o":1.89,"t":"2026-08-26T14:30:00Z","v":7788,"vw":1.887927},{"c":1.89,"h":1.8991,"l":1.88,"n":82,"o":1.88,"t":"2026-08-26T14:45:00Z","v":21647,"vw":1.889916},{"c":1.895,"h":1.8991,"l":1.89,"n":25,"o":1.891,"t":"2026-08-26T15:00:00Z","v":4710,"vw":1.895083},{"c":1.895,"h":1.9,"l":1.89,"n":25,"o":1.895,"t":"2026-08-26T15:15:00Z","v":3435,"vw":1.89632},{"c":1.915,"h":1.9197,"l":1.885,"n":99,"o":1.89,"t":"2026-08-26T15:30:00Z","v":99279,"vw":1.913218},{"c":1.905,"h":1.93,"l":1.905,"n":216,"o":1.915,"t":"2026-08-26T15:45:00Z","v":72982,"vw":1.918881},{"c":1.91,"h":1.92,"l":1.91,"n":20,"o":1.91,"t":"2026-08-26T16:00:00Z","v":5092,"vw":1.910444},{"c":1.915,"h":1.92,"l":1.91,"n":40,"o":1.92,"t":"2026-08-26T16:15:00Z","v":17771,"vw":1.914069},{"c":1.915,"h":1.915,"l":1.91,"n":93,"o":1.915,"t":"2026-08-26T16:30:00Z","v":47225,"vw":1.913825},{"c":1.923,"h":1.925,"l":1.91,"n":137,"o":1.915,"t":"2026-08-26T16:45:00Z","v":36588,"vw":1.918043},{"c":1.935,"h":1.945,"l":1.921,"n":472,"o":1.921,"t":"2026-08-26T17:00:00Z","v":251817,"vw":1.932783},{"c":1.92,"h":1.935,"l":1.87,"n":448,"o":1.9308,"t":"2026-08-26T17:15:00Z","v":177050,"vw":1.901019},{"c":1.925,"h":1.94,"l":1.915,"n":295,"o":1.915,"t":"2026-08-26T17:30:00Z","v":114373,"vw":1.927184},{"c":1.9354,"h":1.9354,"l":1.92,"n":150,"o":1.93,"t":"2026-08-26T17:45:00Z","v":53621,"vw":1.927907},{"c":1.94,"h":1.95,"l":1.93,"n":399,"o":1.935,"t":"2026-08-26T18:00:00Z","v":162960,"vw":1.943212},{"c":1.925,"h":1.9491,"l":1.925,"n":139,"o":1.935,"t":"2026-08-26T18:15:00Z","v":57199,"vw":1.935956},{"c":1.92,"h":1.925,"l":1.92,"n":47,"o":1.925,"t":"2026-08-26T18:30:00Z","v":5935,"vw":1.922501},{"c":1.915,"h":1.92,"l":1.91,"n":64,"o":1.92,"t":"2026-08-26T18:45:00Z","v":35721,"vw":1.916069},{"c":1.915,"h":1.915,"l":1.91,"n":12,"o":1.912,"t":"2026-08-26T19:00:00Z","v":2438,"vw":1.911498},{"c":1.925,"h":1.93,"l":1.915,"n":118,"o":1.915,"t":"2026-08-26T19:15:00Z","v":49603,"vw":1.925801},{"c":1.94,"h":1.94,"l":1.93,"n":92,"o":1.93,"t":"2026-08-26T19:30:00Z","v":63746,"vw":1.932487},{"c":1.945,"h":1.95,"l":1.935,"n":324,"o":1.935,"t":"2026-08-26T19:45:00Z","v":108515,"vw":1.943279},{"c":1.94,"h":1.95,"l":1.94,"n":5,"o":1.95,"t":"2026-08-26T20:00:00Z","v":32805,"vw":1.949934},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-08-26T20:30:00Z","v":3785,"vw":1.95},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-08-26T22:00:00Z","v":700,"vw":1.94},{"c":1.945,"h":1.945,"l":1.945,"n":2,"o":1.945,"t":"2026-08-26T22:15:00Z","v":150,"vw":1.945},{"c":1.9,"h":1.94,"l":1.9,"n":4,"o":1.94,"t":"2026-08-26T23:45:00Z","v":3501,"vw":1.903886},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-08-27T08:00:00Z","v":794,"vw":1.96},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-08-27T09:00:00Z","v":2100,"vw":1.95},{"c":1.91,"h":1.95,"l":1.91,"n":2,"o":1.95,"t":"2026-08-27T09:15:00Z","v":794,"vw":1.918262},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-08-27T09:30:00Z","v":416,"vw":1.95},{"c":1.92,"h":1.94,"l":1.91,"n":142,"o":1.94,"t":"2026-08-27T13:30:00Z","v":31364,"vw":1.93115},{"c":1.915,"h":1.925,"l":1.91,"n":49,"o":1.92,"t":"2026-08-27T13:45:00Z","v":6456,"vw":1.917035},{"c":1.915,"h":1.915,"l":1.91,"n":47,"o":1.915,"t":"2026-08-27T14:00:00Z","v":6670,"vw":1.9141},{"c":1.91,"h":1.92,"l":1.91,"n":27,"o":1.915,"t":"2026-08-27T14:15:00Z","v":3291,"vw":1.914889},{"c":1.915,"h":1.915,"l":1.91,"n":12,"o":1.915,"t":"2026-08-27T14:30:00Z","v":1792,"vw":1.914719},{"c":1.92,"h":1.929,"l":1.915,"n":268,"o":1.915,"t":"2026-08-27T14:45:00Z","v":46325,"vw":1.919176},{"c":1.915,"h":1.92,"l":1.915,"n":108,"o":1.92,"t":"2026-08-27T15:00:00Z","v":11168,"vw":1.918072},{"c":1.915,"h":1.925,"l":1.915,"n":65,"o":1.915,"t":"2026-08-27T15:15:00Z","v":6064,"vw":1.919662},{"c":1.915,"h":1.92,"l":1.915,"n":8,"o":1.915,"t":"2026-08-27T15:30:00Z","v":759,"vw":1.915894},{"c":1.925,"h":1.93,"l":1.92,"n":31,"o":1.92,"t":"2026-08-27T15:45:00Z","v":3762,"vw":1.921987},{"c":1.925,"h":1.935,"l":1.92,"n":65,"o":1.925,"t":"2026-08-27T16:00:00Z","v":16266,"vw":1.926586},{"c":1.925,"h":1.93,"l":1.925,"n":12,"o":1.925,"t":"2026-08-27T16:15:00Z","v":1597,"vw":1.925991},{"c":1.915,"h":1.925,"l":1.91,"n":39,"o":1.92,"t":"2026-08-27T16:30:00Z","v":5453,"vw":1.919466},{"c":1.92,"h":1.925,"l":1.915,"n":60,"o":1.915,"t":"2026-08-27T16:45:00Z","v":7744,"vw":1.920612},{"c":1.92,"h":1.925,"l":1.915,"n":66,"o":1.92,"t":"2026-08-27T17:00:00Z","v":9552,"vw":1.919645},{"c":1.92,"h":1.925,"l":1.92,"n":28,"o":1.92,"t":"2026-08-27T17:15:00Z","v":3399,"vw":1.921527},{"c":1.925,"h":1.925,"l":1.915,"n":45,"o":1.925,"t":"2026-08-27T17:30:00Z","v":10994,"vw":1.923851},{"c":1.925,"h":1.93,"l":1.92,"n":23,"o":1.925,"t":"2026-08-27T17:45:00Z","v":4292,"vw":1.926155},{"c":1.925,"h":1.925,"l":1.92,"n":26,"o":1.925,"t":"2026-08-27T18:00:00Z","v":5749,"vw":1.924039},{"c":1.925,"h":1.925,"l":1.92,"n":30,"o":1.92,"t":"2026-08-27T18:15:00Z","v":3753,"vw":1.92439},{"c":1.92,"h":1.925,"l":1.92,"n":17,"o":1.925,"t":"2026-08-27T18:30:00Z","v":2780,"vw":1.923654},{"c":1.925,"h":1.925,"l":1.925,"n":21,"o":1.925,"t":"2026-08-27T18:45:00Z","v":2828,"vw":1.925},{"c":1.925,"h":1.925,"l":1.925,"n":41,"o":1.925,"t":"2026-08-27T19:00:00Z","v":4532,"vw":1.925},{"c":1.92,"h":1.93,"l":1.92,"n":47,"o":1.925,"t":"2026-08-27T19:15:00Z","v":6994,"vw":1.922609},{"c":1.925,"h":1.93,"l":1.92,"n":38,"o":1.925,"t":"2026-08-27T19:30:00Z","v":9218,"vw":1.926031},{"c":1.92,"h":1.925,"l":1.91,"n":157,"o":1.92,"t":"2026-08-27T19:45:00Z","v":21358,"vw":1.917509},{"c":1.91,"h":1.91,"l":1.91,"n":5,"o":1.91,"t":"2026-08-27T20:00:00Z","v":9351,"vw":1.91},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-08-27T20:30:00Z","v":100,"vw":1.95},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-08-27T20:45:00Z","v":381,"vw":1.91},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-08-28T12:00:00Z","v":100,"vw":1.89},{"c":1.91,"h":1.91,"l":1.91,"n":6,"o":1.91,"t":"2026-08-28T13:15:00Z","v":333,"vw":1.91},{"c":1.87,"h":1.91,"l":1.86,"n":52,"o":1.91,"t":"2026-08-28T13:30:00Z","v":14595,"vw":1.88354},{"c":1.875,"h":1.8799,"l":1.875,"n":4,"o":1.875,"t":"2026-08-28T13:45:00Z","v":1001,"vw":1.877697},{"c":1.8384,"h":1.88,"l":1.8384,"n":63,"o":1.88,"t":"2026-08-28T14:00:00Z","v":33724,"vw":1.866057},{"c":1.8499,"h":1.855,"l":1.8361,"n":71,"o":1.84,"t":"2026-08-28T14:15:00Z","v":17225,"vw":1.846733},{"c":1.8592,"h":1.86,"l":1.85,"n":21,"o":1.85,"t":"2026-08-28T14:30:00Z","v":2449,"vw":1.85136},{"c":1.85,"h":1.85,"l":1.84,"n":26,"o":1.85,"t":"2026-08-28T14:45:00Z","v":3007,"vw":1.847781},{"c":1.845,"h":1.85,"l":1.835,"n":69,"o":1.85,"t":"2026-08-28T15:00:00Z","v":19386,"vw":1.841434},{"c":1.84,"h":1.85,"l":1.84,"n":7,"o":1.845,"t":"2026-08-28T15:15:00Z","v":788,"vw":1.845},{"c":1.845,"h":1.845,"l":1.84,"n":24,"o":1.845,"t":"2026-08-28T15:30:00Z","v":4805,"vw":1.843148},{"c":1.835,"h":1.85,"l":1.835,"n":45,"o":1.84,"t":"2026-08-28T15:45:00Z","v":5589,"vw":1.840048},{"c":1.835,"h":1.84,"l":1.8315,"n":15,"o":1.8315,"t":"2026-08-28T16:00:00Z","v":4961,"vw":1.833099},{"c":1.825,"h":1.835,"l":1.825,"n":40,"o":1.835,"t":"2026-08-28T16:15:00Z","v":6700,"vw":1.829377},{"c":1.83,"h":1.83,"l":1.8201,"n":40,"o":1.83,"t":"2026-08-28T16:30:00Z","v":7550,"vw":1.827444},{"c":1.825,"h":1.83,"l":1.81,"n":116,"o":1.83,"t":"2026-08-28T16:45:00Z","v":97807,"vw":1.814556},{"c":1.84,"h":1.84,"l":1.82,"n":39,"o":1.83,"t":"2026-08-28T17:00:00Z","v":7920,"vw":1.829608},{"c":1.845,"h":1.845,"l":1.835,"n":61,"o":1.835,"t":"2026-08-28T17:15:00Z","v":8435,"vw":1.839862},{"c":1.845,"h":1.845,"l":1.84,"n":24,"o":1.845,"t":"2026-08-28T17:30:00Z","v":4534,"vw":1.843034},{"c":1.835,"h":1.845,"l":1.8308,"n":51,"o":1.845,"t":"2026-08-28T17:45:00Z","v":19871,"vw":1.836976},{"c":1.835,"h":1.835,"l":1.835,"n":2,"o":1.835,"t":"2026-08-28T18:00:00Z","v":132,"vw":1.835},{"c":1.835,"h":1.8391,"l":1.83,"n":13,"o":1.83,"t":"2026-08-28T18:15:00Z","v":3873,"vw":1.834893},{"c":1.825,"h":1.835,"l":1.82,"n":95,"o":1.83,"t":"2026-08-28T18:30:00Z","v":24086,"vw":1.828405},{"c":1.825,"h":1.83,"l":1.82,"n":47,"o":1.825,"t":"2026-08-28T18:45:00Z","v":8506,"vw":1.822614},{"c":1.825,"h":1.83,"l":1.82,"n":18,"o":1.82,"t":"2026-08-28T19:00:00Z","v":2364,"vw":1.828284},{"c":1.825,"h":1.83,"l":1.82,"n":21,"o":1.825,"t":"2026-08-28T19:15:00Z","v":2299,"vw":1.822073},{"c":1.825,"h":1.825,"l":1.82,"n":4,"o":1.82,"t":"2026-08-28T19:30:00Z","v":1200,"vw":1.820833},{"c":1.83,"h":1.84,"l":1.81,"n":405,"o":1.825,"t":"2026-08-28T19:45:00Z","v":130176,"vw":1.82718},{"c":1.825,"h":1.825,"l":1.825,"n":4,"o":1.825,"t":"2026-08-28T20:00:00Z","v":8884,"vw":1.825},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-08-28T20:30:00Z","v":675,"vw":1.825},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-08-31T09:15:00Z","v":1323,"vw":1.8},{"c":1.815,"h":1.83,"l":1.81,"n":103,"o":1.83,"t":"2026-08-31T13:30:00Z","v":21514,"vw":1.815587},{"c":1.825,"h":1.825,"l":1.82,"n":33,"o":1.82,"t":"2026-08-31T13:45:00Z","v":8156,"vw":1.823938},{"c":1.825,"h":1.83,"l":1.81,"n":107,"o":1.825,"t":"2026-08-31T14:00:00Z","v":17562,"vw":1.821176},{"c":1.825,"h":1.83,"l":1.82,"n":29,"o":1.83,"t":"2026-08-31T14:15:00Z","v":3632,"vw":1.825574},{"c":1.83,"h":1.84,"l":1.825,"n":43,"o":1.825,"t":"2026-08-31T14:30:00Z","v":5289,"vw":1.832052},{"c":1.83,"h":1.835,"l":1.81,"n":112,"o":1.83,"t":"2026-08-31T14:45:00Z","v":21502,"vw":1.821824},{"c":1.83,"h":1.83,"l":1.83,"n":12,"o":1.83,"t":"2026-08-31T15:00:00Z","v":2572,"vw":1.83},{"c":1.84,"h":1.84,"l":1.82,"n":33,"o":1.825,"t":"2026-08-31T15:15:00Z","v":5249,"vw":1.830322},{"c":1.835,"h":1.84,"l":1.83,"n":39,"o":1.84,"t":"2026-08-31T15:30:00Z","v":1688,"vw":1.8375},{"c":1.83,"h":1.8395,"l":1.83,"n":14,"o":1.835,"t":"2026-08-31T15:45:00Z","v":949,"vw":1.833892},{"c":1.835,"h":1.835,"l":1.83,"n":8,"o":1.835,"t":"2026-08-31T16:00:00Z","v":728,"vw":1.833571},{"c":1.828,"h":1.835,"l":1.82,"n":109,"o":1.832,"t":"2026-08-31T16:15:00Z","v":41699,"vw":1.831179},{"c":1.835,"h":1.84,"l":1.82,"n":118,"o":1.82,"t":"2026-08-31T16:30:00Z","v":33962,"vw":1.833779},{"c":1.835,"h":1.84,"l":1.835,"n":11,"o":1.84,"t":"2026-08-31T16:45:00Z","v":702,"vw":1.835952},{"c":1.84,"h":1.84,"l":1.83,"n":15,"o":1.835,"t":"2026-08-31T17:00:00Z","v":1244,"vw":1.835492},{"c":1.835,"h":1.84,"l":1.83,"n":25,"o":1.83,"t":"2026-08-31T17:15:00Z","v":4818,"vw":1.838434},{"c":1.825,"h":1.835,"l":1.82,"n":38,"o":1.83,"t":"2026-08-31T17:30:00Z","v":5573,"vw":1.828865},{"c":1.83,"h":1.83,"l":1.82,"n":24,"o":1.825,"t":"2026-08-31T17:45:00Z","v":2246,"vw":1.828},{"c":1.83,"h":1.83,"l":1.82,"n":25,"o":1.82,"t":"2026-08-31T18:00:00Z","v":1965,"vw":1.828123},{"c":1.82,"h":1.83,"l":1.82,"n":42,"o":1.83,"t":"2026-08-31T18:15:00Z","v":4179,"vw":1.825777},{"c":1.825,"h":1.83,"l":1.82,"n":29,"o":1.83,"t":"2026-08-31T18:30:00Z","v":2480,"vw":1.82621},{"c":1.83,"h":1.83,"l":1.82,"n":48,"o":1.83,"t":"2026-08-31T18:45:00Z","v":3203,"vw":1.827609},{"c":1.835,"h":1.84,"l":1.82,"n":114,"o":1.82,"t":"2026-08-31T19:00:00Z","v":12910,"vw":1.831831},{"c":1.835,"h":1.84,"l":1.83,"n":50,"o":1.835,"t":"2026-08-31T19:15:00Z","v":3845,"vw":1.836082},{"c":1.84,"h":1.84,"l":1.83,"n":40,"o":1.84,"t":"2026-08-31T19:30:00Z","v":2385,"vw":1.837941},{"c":1.835,"h":1.855,"l":1.83,"n":403,"o":1.84,"t":"2026-08-31T19:45:00Z","v":54183,"vw":1.843422},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-08-31T20:00:00Z","v":16714,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-08-31T20:30:00Z","v":675,"vw":1.84},{"c":1.825,"h":1.84,"l":1.815,"n":44,"o":1.84,"t":"2026-09-01T13:30:00Z","v":7500,"vw":1.830695},{"c":1.815,"h":1.83,"l":1.81,"n":45,"o":1.825,"t":"2026-09-01T13:45:00Z","v":61284,"vw":1.819788},{"c":1.815,"h":1.82,"l":1.8,"n":56,"o":1.81,"t":"2026-09-01T14:00:00Z","v":14927,"vw":1.813889},{"c":1.82,"h":1.825,"l":1.81,"n":73,"o":1.82,"t":"2026-09-01T14:15:00Z","v":13644,"vw":1.82112},{"c":1.83,"h":1.83,"l":1.81,"n":36,"o":1.815,"t":"2026-09-01T14:30:00Z","v":7480,"vw":1.818294},{"c":1.83,"h":1.83,"l":1.82,"n":64,"o":1.83,"t":"2026-09-01T14:45:00Z","v":14113,"vw":1.828544},{"c":1.82,"h":1.825,"l":1.82,"n":31,"o":1.8203,"t":"2026-09-01T15:00:00Z","v":6783,"vw":1.822645},{"c":1.835,"h":1.835,"l":1.8,"n":213,"o":1.825,"t":"2026-09-01T15:15:00Z","v":82477,"vw":1.816125},{"c":1.84,"h":1.84,"l":1.83,"n":47,"o":1.83,"t":"2026-09-01T15:30:00Z","v":21394,"vw":1.834935},{"c":1.83,"h":1.84,"l":1.83,"n":22,"o":1.84,"t":"2026-09-01T15:45:00Z","v":5187,"vw":1.837171},{"c":1.86,"h":1.8699,"l":1.83,"n":173,"o":1.84,"t":"2026-09-01T16:00:00Z","v":95177,"vw":1.843655},{"c":1.858,"h":1.865,"l":1.855,"n":52,"o":1.86,"t":"2026-09-01T16:15:00Z","v":16736,"vw":1.860637},{"c":1.85,"h":1.86,"l":1.845,"n":64,"o":1.858,"t":"2026-09-01T16:30:00Z","v":16873,"vw":1.851522},{"c":1.855,"h":1.86,"l":1.855,"n":39,"o":1.855,"t":"2026-09-01T16:45:00Z","v":7611,"vw":1.858794},{"c":1.855,"h":1.86,"l":1.85,"n":29,"o":1.855,"t":"2026-09-01T17:00:00Z","v":7224,"vw":1.854214},{"c":1.85,"h":1.858,"l":1.85,"n":28,"o":1.855,"t":"2026-09-01T17:15:00Z","v":5567,"vw":1.853145},{"c":1.85,"h":1.86,"l":1.85,"n":34,"o":1.86,"t":"2026-09-01T17:30:00Z","v":5845,"vw":1.854473},{"c":1.85,"h":1.86,"l":1.845,"n":82,"o":1.855,"t":"2026-09-01T17:45:00Z","v":23537,"vw":1.853301},{"c":1.845,"h":1.86,"l":1.845,"n":71,"o":1.85,"t":"2026-09-01T18:00:00Z","v":15093,"vw":1.852884},{"c":1.845,"h":1.85,"l":1.845,"n":31,"o":1.845,"t":"2026-09-01T18:15:00Z","v":6685,"vw":1.847048},{"c":1.8405,"h":1.85,"l":1.84,"n":32,"o":1.85,"t":"2026-09-01T18:30:00Z","v":4706,"vw":1.846917},{"c":1.845,"h":1.85,"l":1.8403,"n":38,"o":1.845,"t":"2026-09-01T18:45:00Z","v":8257,"vw":1.847612},{"c":1.845,"h":1.85,"l":1.845,"n":38,"o":1.845,"t":"2026-09-01T19:00:00Z","v":6917,"vw":1.8475},{"c":1.845,"h":1.85,"l":1.845,"n":58,"o":1.85,"t":"2026-09-01T19:15:00Z","v":7530,"vw":1.848676},{"c":1.85,"h":1.85,"l":1.845,"n":54,"o":1.845,"t":"2026-09-01T19:30:00Z","v":8832,"vw":1.847764},{"c":1.855,"h":1.86,"l":1.83,"n":555,"o":1.85,"t":"2026-09-01T19:45:00Z","v":164869,"vw":1.842296},{"c":1.855,"h":1.855,"l":1.855,"n":4,"o":1.855,"t":"2026-09-01T20:00:00Z","v":17032,"vw":1.855},{"c":1.8663,"h":1.88,"l":1.84,"n":178,"o":1.84,"t":"2026-09-02T13:30:00Z","v":37489,"vw":1.8602},{"c":1.875,"h":1.9,"l":1.87,"n":302,"o":1.87,"t":"2026-09-02T13:45:00Z","v":113861,"vw":1.887578},{"c":1.885,"h":1.9,"l":1.87,"n":122,"o":1.87,"t":"2026-09-02T14:00:00Z","v":24779,"vw":1.885722},{"c":1.895,"h":1.9,"l":1.885,"n":176,"o":1.89,"t":"2026-09-02T14:15:00Z","v":37979,"vw":1.890383},{"c":1.875,"h":1.895,"l":1.875,"n":357,"o":1.895,"t":"2026-09-02T14:30:00Z","v":40501,"vw":1.883288},{"c":1.875,"h":1.88,"l":1.87,"n":98,"o":1.88,"t":"2026-09-02T14:45:00Z","v":25856,"vw":1.874838},{"c":1.855,"h":1.875,"l":1.855,"n":139,"o":1.875,"t":"2026-09-02T15:00:00Z","v":39664,"vw":1.8629},{"c":1.865,"h":1.865,"l":1.855,"n":86,"o":1.855,"t":"2026-09-02T15:15:00Z","v":21661,"vw":1.860332},{"c":1.855,"h":1.87,"l":1.85,"n":144,"o":1.865,"t":"2026-09-02T15:30:00Z","v":39894,"vw":1.859637},{"c":1.85,"h":1.855,"l":1.8449,"n":147,"o":1.855,"t":"2026-09-02T15:45:00Z","v":34948,"vw":1.852641},{"c":1.84,"h":1.855,"l":1.835,"n":123,"o":1.85,"t":"2026-09-02T16:00:00Z","v":24991,"vw":1.843393},{"c":1.845,"h":1.85,"l":1.84,"n":76,"o":1.84,"t":"2026-09-02T16:15:00Z","v":18212,"vw":1.84548},{"c":1.865,"h":1.87,"l":1.845,"n":167,"o":1.845,"t":"2026-09-02T16:30:00Z","v":115267,"vw":1.856849},{"c":1.875,"h":1.88,"l":1.865,"n":67,"o":1.87,"t":"2026-09-02T16:45:00Z","v":23683,"vw":1.872996},{"c":1.875,"h":1.88,"l":1.8711,"n":47,"o":1.88,"t":"2026-09-02T17:00:00Z","v":11745,"vw":1.877713},{"c":1.875,"h":1.88,"l":1.875,"n":47,"o":1.8782,"t":"2026-09-02T17:15:00Z","v":11786,"vw":1.875784},{"c":1.875,"h":1.88,"l":1.875,"n":26,"o":1.875,"t":"2026-09-02T17:30:00Z","v":10874,"vw":1.879291},{"c":1.885,"h":1.895,"l":1.88,"n":139,"o":1.88,"t":"2026-09-02T17:45:00Z","v":37130,"vw":1.88546},{"c":1.895,"h":1.9,"l":1.885,"n":140,"o":1.885,"t":"2026-09-02T18:00:00Z","v":17162,"vw":1.892771},{"c":1.91,"h":1.91,"l":1.8893,"n":364,"o":1.89,"t":"2026-09-02T18:15:00Z","v":113160,"vw":1.898426},{"c":1.905,"h":1.9188,"l":1.905,"n":116,"o":1.91,"t":"2026-09-02T18:30:00Z","v":58987,"vw":1.910297},{"c":1.895,"h":1.91,"l":1.895,"n":73,"o":1.91,"t":"2026-09-02T18:45:00Z","v":29991,"vw":1.901851},{"c":1.9,"h":1.91,"l":1.895,"n":72,"o":1.9,"t":"2026-09-02T19:00:00Z","v":65175,"vw":1.904432},{"c":1.895,"h":1.9,"l":1.89,"n":42,"o":1.9,"t":"2026-09-02T19:15:00Z","v":4229,"vw":1.895447},{"c":1.9,"h":1.9,"l":1.89,"n":106,"o":1.895,"t":"2026-09-02T19:30:00Z","v":16693,"vw":1.894455},{"c":1.895,"h":1.905,"l":1.89,"n":220,"o":1.9,"t":"2026-09-02T19:45:00Z","v":68406,"vw":1.898152},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-09-02T20:00:00Z","v":10404,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-02T20:30:00Z","v":3619,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-09-03T09:15:00Z","v":108,"vw":1.89},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-03T10:45:00Z","v":194,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-03T12:15:00Z","v":7700,"vw":1.85},{"c":1.8644,"h":1.91,"l":1.8644,"n":121,"o":1.9,"t":"2026-09-03T13:30:00Z","v":44962,"vw":1.895825},{"c":1.86,"h":1.865,"l":1.86,"n":10,"o":1.86,"t":"2026-09-03T13:45:00Z","v":1172,"vw":1.8632},{"c":1.87,"h":1.87,"l":1.865,"n":12,"o":1.865,"t":"2026-09-03T14:00:00Z","v":2116,"vw":1.865494},{"c":1.845,"h":1.865,"l":1.8414,"n":38,"o":1.865,"t":"2026-09-03T14:15:00Z","v":13090,"vw":1.855464},{"c":1.835,"h":1.855,"l":1.835,"n":67,"o":1.848,"t":"2026-09-03T14:30:00Z","v":54853,"vw":1.84955},{"c":1.825,"h":1.84,"l":1.825,"n":24,"o":1.835,"t":"2026-09-03T14:45:00Z","v":5533,"vw":1.829056},{"c":1.8274,"h":1.83,"l":1.825,"n":109,"o":1.825,"t":"2026-09-03T15:00:00Z","v":38657,"vw":1.825915},{"c":1.8209,"h":1.83,"l":1.8201,"n":38,"o":1.825,"t":"2026-09-03T15:15:00Z","v":12288,"vw":1.822911},{"c":1.825,"h":1.83,"l":1.82,"n":52,"o":1.83,"t":"2026-09-03T15:30:00Z","v":27003,"vw":1.824099},{"c":1.825,"h":1.83,"l":1.825,"n":16,"o":1.825,"t":"2026-09-03T15:45:00Z","v":1306,"vw":1.826284},{"c":1.835,"h":1.84,"l":1.825,"n":146,"o":1.825,"t":"2026-09-03T16:00:00Z","v":166419,"vw":1.833782},{"c":1.83,"h":1.835,"l":1.83,"n":30,"o":1.835,"t":"2026-09-03T16:15:00Z","v":10304,"vw":1.834058},{"c":1.83,"h":1.83,"l":1.825,"n":52,"o":1.825,"t":"2026-09-03T16:30:00Z","v":12030,"vw":1.826585},{"c":1.825,"h":1.83,"l":1.825,"n":73,"o":1.83,"t":"2026-09-03T16:45:00Z","v":15319,"vw":1.828956},{"c":1.815,"h":1.825,"l":1.815,"n":50,"o":1.825,"t":"2026-09-03T17:00:00Z","v":13321,"vw":1.817204},{"c":1.825,"h":1.825,"l":1.815,"n":42,"o":1.815,"t":"2026-09-03T17:15:00Z","v":33782,"vw":1.816996},{"c":1.83,"h":1.83,"l":1.82,"n":21,"o":1.825,"t":"2026-09-03T17:30:00Z","v":10025,"vw":1.822928},{"c":1.825,"h":1.83,"l":1.82,"n":26,"o":1.825,"t":"2026-09-03T17:45:00Z","v":6253,"vw":1.823308},{"c":1.8148,"h":1.825,"l":1.8148,"n":52,"o":1.82,"t":"2026-09-03T18:00:00Z","v":11899,"vw":1.816591},{"c":1.815,"h":1.82,"l":1.8106,"n":24,"o":1.815,"t":"2026-09-03T18:15:00Z","v":5293,"vw":1.813907},{"c":1.82,"h":1.82,"l":1.81,"n":30,"o":1.815,"t":"2026-09-03T18:30:00Z","v":4628,"vw":1.812504},{"c":1.815,"h":1.8175,"l":1.81,"n":17,"o":1.815,"t":"2026-09-03T18:45:00Z","v":1212,"vw":1.81425},{"c":1.815,"h":1.82,"l":1.81,"n":28,"o":1.82,"t":"2026-09-03T19:00:00Z","v":1763,"vw":1.814792},{"c":1.805,"h":1.815,"l":1.8,"n":67,"o":1.815,"t":"2026-09-03T19:15:00Z","v":28315,"vw":1.806921},{"c":1.81,"h":1.81,"l":1.8,"n":21,"o":1.805,"t":"2026-09-03T19:30:00Z","v":2842,"vw":1.804985},{"c":1.825,"h":1.83,"l":1.8,"n":439,"o":1.805,"t":"2026-09-03T19:45:00Z","v":78466,"vw":1.818351},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-09-03T20:00:00Z","v":15331,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-03T20:30:00Z","v":963,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-03T20:45:00Z","v":1068,"vw":1.84},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-03T21:00:00Z","v":1068,"vw":1.82},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-03T21:30:00Z","v":140,"vw":1.84},{"c":1.8201,"h":1.8201,"l":1.8201,"n":1,"o":1.8201,"t":"2026-09-03T22:45:00Z","v":108,"vw":1.8201},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-04T08:00:00Z","v":600,"vw":1.82},{"c":1.79,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-09-04T09:30:00Z","v":1517,"vw":1.794674},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-04T13:00:00Z","v":12719,"vw":1.81},{"c":1.795,"h":1.82,"l":1.795,"n":79,"o":1.82,"t":"2026-09-04T13:30:00Z","v":17245,"vw":1.80886},{"c":1.785,"h":1.7999,"l":1.785,"n":34,"o":1.795,"t":"2026-09-04T13:45:00Z","v":5497,"vw":1.792856},{"c":1.795,"h":1.8,"l":1.78,"n":38,"o":1.785,"t":"2026-09-04T14:00:00Z","v":6630,"vw":1.789752},{"c":1.8,"h":1.8,"l":1.79,"n":17,"o":1.79,"t":"2026-09-04T14:15:00Z","v":4253,"vw":1.796384},{"c":1.805,"h":1.81,"l":1.805,"n":41,"o":1.805,"t":"2026-09-04T14:30:00Z","v":23150,"vw":1.805817},{"c":1.805,"h":1.805,"l":1.795,"n":85,"o":1.8,"t":"2026-09-04T14:45:00Z","v":30783,"vw":1.801768},{"c":1.815,"h":1.82,"l":1.805,"n":78,"o":1.805,"t":"2026-09-04T15:00:00Z","v":27771,"vw":1.809094},{"c":1.83,"h":1.83,"l":1.815,"n":55,"o":1.815,"t":"2026-09-04T15:15:00Z","v":24178,"vw":1.816551},{"c":1.825,"h":1.83,"l":1.82,"n":26,"o":1.83,"t":"2026-09-04T15:30:00Z","v":9006,"vw":1.826122},{"c":1.83,"h":1.83,"l":1.825,"n":39,"o":1.825,"t":"2026-09-04T15:45:00Z","v":14485,"vw":1.826508},{"c":1.82,"h":1.825,"l":1.82,"n":10,"o":1.825,"t":"2026-09-04T16:00:00Z","v":4794,"vw":1.824896},{"c":1.82,"h":1.83,"l":1.82,"n":50,"o":1.825,"t":"2026-09-04T16:15:00Z","v":31713,"vw":1.824496},{"c":1.83,"h":1.83,"l":1.82,"n":20,"o":1.82,"t":"2026-09-04T16:30:00Z","v":6759,"vw":1.82472},{"c":1.83,"h":1.83,"l":1.825,"n":13,"o":1.825,"t":"2026-09-04T16:45:00Z","v":8768,"vw":1.82541},{"c":1.83,"h":1.83,"l":1.825,"n":13,"o":1.83,"t":"2026-09-04T17:00:00Z","v":8318,"vw":1.826701},{"c":1.825,"h":1.83,"l":1.825,"n":15,"o":1.825,"t":"2026-09-04T17:15:00Z","v":9564,"vw":1.825301},{"c":1.83,"h":1.83,"l":1.825,"n":12,"o":1.825,"t":"2026-09-04T17:30:00Z","v":15182,"vw":1.826324},{"c":1.825,"h":1.835,"l":1.825,"n":41,"o":1.825,"t":"2026-09-04T17:45:00Z","v":15932,"vw":1.82861},{"c":1.825,"h":1.825,"l":1.82,"n":30,"o":1.825,"t":"2026-09-04T18:00:00Z","v":5477,"vw":1.824511},{"c":1.82,"h":1.835,"l":1.82,"n":111,"o":1.82,"t":"2026-09-04T18:15:00Z","v":39463,"vw":1.826645},{"c":1.825,"h":1.825,"l":1.82,"n":18,"o":1.825,"t":"2026-09-04T18:30:00Z","v":6830,"vw":1.824845},{"c":1.815,"h":1.825,"l":1.815,"n":54,"o":1.825,"t":"2026-09-04T18:45:00Z","v":23286,"vw":1.817649},{"c":1.815,"h":1.82,"l":1.815,"n":29,"o":1.815,"t":"2026-09-04T19:00:00Z","v":7237,"vw":1.816433},{"c":1.82,"h":1.82,"l":1.8105,"n":64,"o":1.815,"t":"2026-09-04T19:15:00Z","v":17956,"vw":1.816044},{"c":1.815,"h":1.82,"l":1.81,"n":25,"o":1.82,"t":"2026-09-04T19:30:00Z","v":7353,"vw":1.814834},{"c":1.82,"h":1.82,"l":1.81,"n":90,"o":1.815,"t":"2026-09-04T19:45:00Z","v":10871,"vw":1.815208},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-09-04T20:00:00Z","v":4247,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-04T20:30:00Z","v":1484,"vw":1.82},{"c":1.88,"h":1.91,"l":1.845,"n":19,"o":1.9,"t":"2026-09-08T11:30:00Z","v":13299,"vw":1.903461},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-08T11:45:00Z","v":100,"vw":1.9},{"c":1.8899,"h":1.8899,"l":1.8899,"n":5,"o":1.8899,"t":"2026-09-08T12:00:00Z","v":126,"vw":1.8899},{"c":1.83,"h":1.84,"l":1.83,"n":2,"o":1.84,"t":"2026-09-08T12:15:00Z","v":672,"vw":1.837336},{"c":1.825,"h":1.84,"l":1.78,"n":176,"o":1.82,"t":"2026-09-08T13:30:00Z","v":58420,"vw":1.807545},{"c":1.91,"h":1.93,"l":1.825,"n":333,"o":1.83,"t":"2026-09-08T13:45:00Z","v":150929,"vw":1.877071},{"c":1.91,"h":1.915,"l":1.9,"n":106,"o":1.905,"t":"2026-09-08T14:00:00Z","v":29876,"vw":1.908499},{"c":1.925,"h":1.93,"l":1.9,"n":192,"o":1.905,"t":"2026-09-08T14:15:00Z","v":64894,"vw":1.915715},{"c":1.915,"h":1.93,"l":1.915,"n":152,"o":1.93,"t":"2026-09-08T14:30:00Z","v":61276,"vw":1.923637},{"c":1.925,"h":1.93,"l":1.92,"n":112,"o":1.92,"t":"2026-09-08T14:45:00Z","v":42258,"vw":1.922051},{"c":1.895,"h":1.93,"l":1.895,"n":206,"o":1.93,"t":"2026-09-08T15:00:00Z","v":73843,"vw":1.916957},{"c":1.905,"h":1.91,"l":1.9,"n":82,"o":1.9,"t":"2026-09-08T15:15:00Z","v":30503,"vw":1.905762},{"c":1.905,"h":1.91,"l":1.8982,"n":128,"o":1.9,"t":"2026-09-08T15:30:00Z","v":33746,"vw":1.900669},{"c":1.905,"h":1.91,"l":1.875,"n":321,"o":1.905,"t":"2026-09-08T15:45:00Z","v":120399,"vw":1.891604},{"c":1.8926,"h":1.91,"l":1.89,"n":56,"o":1.905,"t":"2026-09-08T16:00:00Z","v":10991,"vw":1.898277},{"c":1.885,"h":1.895,"l":1.885,"n":44,"o":1.895,"t":"2026-09-08T16:15:00Z","v":5832,"vw":1.889327},{"c":1.885,"h":1.89,"l":1.88,"n":51,"o":1.885,"t":"2026-09-08T16:30:00Z","v":8147,"vw":1.886869},{"c":1.89,"h":1.89,"l":1.88,"n":17,"o":1.89,"t":"2026-09-08T16:45:00Z","v":5023,"vw":1.887464},{"c":1.9,"h":1.9,"l":1.885,"n":54,"o":1.89,"t":"2026-09-08T17:00:00Z","v":9027,"vw":1.891242},{"c":1.91,"h":1.91,"l":1.895,"n":145,"o":1.9,"t":"2026-09-08T17:15:00Z","v":35291,"vw":1.903508},{"c":1.915,"h":1.94,"l":1.905,"n":334,"o":1.91,"t":"2026-09-08T17:30:00Z","v":121960,"vw":1.922508},{"c":1.9,"h":1.92,"l":1.9,"n":59,"o":1.92,"t":"2026-09-08T17:45:00Z","v":9803,"vw":1.909452},{"c":1.92,"h":1.93,"l":1.9,"n":215,"o":1.905,"t":"2026-09-08T18:00:00Z","v":70461,"vw":1.915142},{"c":1.915,"h":1.92,"l":1.91,"n":92,"o":1.915,"t":"2026-09-08T18:15:00Z","v":32153,"vw":1.9119},{"c":1.92,"h":1.92,"l":1.91,"n":115,"o":1.915,"t":"2026-09-08T18:30:00Z","v":24368,"vw":1.911478},{"c":1.92,"h":1.935,"l":1.915,"n":212,"o":1.915,"t":"2026-09-08T18:45:00Z","v":116913,"vw":1.925156},{"c":1.94,"h":1.94,"l":1.915,"n":144,"o":1.92,"t":"2026-09-08T19:00:00Z","v":61221,"vw":1.926807},{"c":1.93,"h":1.94,"l":1.925,"n":179,"o":1.935,"t":"2026-09-08T19:15:00Z","v":65382,"vw":1.931535},{"c":1.93,"h":1.93,"l":1.92,"n":48,"o":1.93,"t":"2026-09-08T19:30:00Z","v":10937,"vw":1.923655},{"c":1.91,"h":1.93,"l":1.895,"n":476,"o":1.92,"t":"2026-09-08T19:45:00Z","v":218310,"vw":1.906159},{"c":1.92,"h":1.92,"l":1.92,"n":4,"o":1.92,"t":"2026-09-08T20:00:00Z","v":8285,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-08T20:15:00Z","v":500,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-08T20:30:00Z","v":2961,"vw":1.92},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-09T08:00:00Z","v":344,"vw":1.81},{"c":1.831,"h":1.831,"l":1.831,"n":1,"o":1.831,"t":"2026-09-09T12:15:00Z","v":737,"vw":1.831},{"c":1.91,"h":1.92,"l":1.88,"n":95,"o":1.89,"t":"2026-09-09T13:30:00Z","v":44810,"vw":1.903384},{"c":1.9,"h":1.91,"l":1.9,"n":20,"o":1.91,"t":"2026-09-09T13:45:00Z","v":8674,"vw":1.900566},{"c":1.9,"h":1.9,"l":1.88,"n":75,"o":1.9,"t":"2026-09-09T14:00:00Z","v":26423,"vw":1.888914},{"c":1.91,"h":1.9195,"l":1.89,"n":93,"o":1.89,"t":"2026-09-09T14:15:00Z","v":80026,"vw":1.906224},{"c":1.9,"h":1.91,"l":1.9,"n":32,"o":1.91,"t":"2026-09-09T14:30:00Z","v":3930,"vw":1.90309},{"c":1.89,"h":1.905,"l":1.89,"n":22,"o":1.905,"t":"2026-09-09T14:45:00Z","v":1424,"vw":1.90049},{"c":1.895,"h":1.9,"l":1.895,"n":23,"o":1.895,"t":"2026-09-09T15:00:00Z","v":1937,"vw":1.895303},{"c":1.9,"h":1.9,"l":1.895,"n":8,"o":1.895,"t":"2026-09-09T15:15:00Z","v":738,"vw":1.896667},{"c":1.88,"h":1.899,"l":1.875,"n":60,"o":1.899,"t":"2026-09-09T15:30:00Z","v":17053,"vw":1.88671},{"c":1.895,"h":1.895,"l":1.88,"n":49,"o":1.88,"t":"2026-09-09T15:45:00Z","v":19356,"vw":1.884647},{"c":1.895,"h":1.8988,"l":1.895,"n":9,"o":1.8962,"t":"2026-09-09T16:00:00Z","v":1921,"vw":1.896156},{"c":1.895,"h":1.895,"l":1.895,"n":7,"o":1.895,"t":"2026-09-09T16:30:00Z","v":560,"vw":1.895},{"c":1.895,"h":1.9,"l":1.89,"n":32,"o":1.9,"t":"2026-09-09T16:45:00Z","v":7244,"vw":1.891119},{"c":1.885,"h":1.89,"l":1.885,"n":37,"o":1.89,"t":"2026-09-09T17:00:00Z","v":4611,"vw":1.889147},{"c":1.88,"h":1.885,"l":1.875,"n":50,"o":1.885,"t":"2026-09-09T17:15:00Z","v":8341,"vw":1.881582},{"c":1.88,"h":1.88,"l":1.87,"n":44,"o":1.875,"t":"2026-09-09T17:30:00Z","v":4460,"vw":1.874793},{"c":1.88,"h":1.88,"l":1.875,"n":55,"o":1.88,"t":"2026-09-09T17:45:00Z","v":3948,"vw":1.87814},{"c":1.887,"h":1.89,"l":1.875,"n":50,"o":1.88,"t":"2026-09-09T18:00:00Z","v":12451,"vw":1.881818},{"c":1.875,"h":1.885,"l":1.875,"n":50,"o":1.885,"t":"2026-09-09T18:15:00Z","v":10528,"vw":1.880322},{"c":1.875,"h":1.88,"l":1.875,"n":18,"o":1.88,"t":"2026-09-09T18:30:00Z","v":2259,"vw":1.878205},{"c":1.87,"h":1.875,"l":1.87,"n":12,"o":1.87,"t":"2026-09-09T18:45:00Z","v":755,"vw":1.872},{"c":1.855,"h":1.875,"l":1.855,"n":169,"o":1.875,"t":"2026-09-09T19:00:00Z","v":40323,"vw":1.867331},{"c":1.855,"h":1.86,"l":1.855,"n":15,"o":1.8583,"t":"2026-09-09T19:15:00Z","v":2825,"vw":1.858346},{"c":1.855,"h":1.8592,"l":1.845,"n":152,"o":1.85,"t":"2026-09-09T19:30:00Z","v":40778,"vw":1.851125},{"c":1.85,"h":1.8699,"l":1.84,"n":654,"o":1.85,"t":"2026-09-09T19:45:00Z","v":115029,"vw":1.857106},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-09-09T20:00:00Z","v":7484,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-09T20:30:00Z","v":351,"vw":1.85},{"c":1.805,"h":1.85,"l":1.8002,"n":134,"o":1.85,"t":"2026-09-10T13:30:00Z","v":47234,"vw":1.811388},{"c":1.79,"h":1.81,"l":1.79,"n":228,"o":1.805,"t":"2026-09-10T13:45:00Z","v":76026,"vw":1.803922},{"c":1.8,"h":1.8,"l":1.79,"n":73,"o":1.79,"t":"2026-09-10T14:00:00Z","v":20567,"vw":1.795471},{"c":1.805,"h":1.805,"l":1.795,"n":123,"o":1.8,"t":"2026-09-10T14:15:00Z","v":29088,"vw":1.801933},{"c":1.805,"h":1.81,"l":1.8,"n":119,"o":1.8,"t":"2026-09-10T14:30:00Z","v":23279,"vw":1.808308},{"c":1.815,"h":1.82,"l":1.805,"n":81,"o":1.81,"t":"2026-09-10T14:45:00Z","v":16450,"vw":1.810801},{"c":1.815,"h":1.82,"l":1.815,"n":55,"o":1.815,"t":"2026-09-10T15:00:00Z","v":7227,"vw":1.819313},{"c":1.82,"h":1.83,"l":1.815,"n":51,"o":1.815,"t":"2026-09-10T15:15:00Z","v":12770,"vw":1.824246},{"c":1.82,"h":1.825,"l":1.82,"n":72,"o":1.82,"t":"2026-09-10T15:30:00Z","v":8497,"vw":1.820129},{"c":1.81,"h":1.825,"l":1.81,"n":81,"o":1.82,"t":"2026-09-10T15:45:00Z","v":14744,"vw":1.814377},{"c":1.799,"h":1.81,"l":1.79,"n":94,"o":1.81,"t":"2026-09-10T16:00:00Z","v":35915,"vw":1.803528},{"c":1.775,"h":1.8,"l":1.775,"n":106,"o":1.8,"t":"2026-09-10T16:15:00Z","v":22904,"vw":1.791445},{"c":1.78,"h":1.79,"l":1.7702,"n":47,"o":1.7702,"t":"2026-09-10T16:30:00Z","v":14401,"vw":1.780027},{"c":1.78,"h":1.7808,"l":1.775,"n":84,"o":1.7808,"t":"2026-09-10T16:45:00Z","v":12957,"vw":1.778366},{"c":1.78,"h":1.79,"l":1.775,"n":78,"o":1.775,"t":"2026-09-10T17:00:00Z","v":11561,"vw":1.782195},{"c":1.7892,"h":1.7892,"l":1.78,"n":7,"o":1.78,"t":"2026-09-10T17:15:00Z","v":5996,"vw":1.787949},{"c":1.78,"h":1.785,"l":1.775,"n":119,"o":1.78,"t":"2026-09-10T17:30:00Z","v":18092,"vw":1.779912},{"c":1.775,"h":1.785,"l":1.775,"n":49,"o":1.78,"t":"2026-09-10T17:45:00Z","v":9101,"vw":1.780237},{"c":1.77,"h":1.78,"l":1.77,"n":7,"o":1.78,"t":"2026-09-10T18:00:00Z","v":31742,"vw":1.770048},{"c":1.78,"h":1.78,"l":1.77,"n":74,"o":1.77,"t":"2026-09-10T18:15:00Z","v":4627,"vw":1.776084},{"c":1.775,"h":1.78,"l":1.775,"n":73,"o":1.775,"t":"2026-09-10T18:30:00Z","v":4558,"vw":1.777741},{"c":1.78,"h":1.78,"l":1.77,"n":43,"o":1.78,"t":"2026-09-10T18:45:00Z","v":2518,"vw":1.777391},{"c":1.77,"h":1.78,"l":1.765,"n":91,"o":1.78,"t":"2026-09-10T19:00:00Z","v":14050,"vw":1.769263},{"c":1.765,"h":1.77,"l":1.76,"n":44,"o":1.765,"t":"2026-09-10T19:15:00Z","v":8053,"vw":1.763515},{"c":1.77,"h":1.77,"l":1.76,"n":42,"o":1.765,"t":"2026-09-10T19:30:00Z","v":2556,"vw":1.765238},{"c":1.78,"h":1.78,"l":1.76,"n":342,"o":1.76,"t":"2026-09-10T19:45:00Z","v":97255,"vw":1.770191},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-09-10T20:00:00Z","v":3686,"vw":1.77},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-10T21:30:00Z","v":300,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-09-11T11:45:00Z","v":950,"vw":1.8},{"c":1.81,"h":1.81,"l":1.79,"n":130,"o":1.8,"t":"2026-09-11T13:30:00Z","v":25598,"vw":1.801748},{"c":1.81,"h":1.81,"l":1.805,"n":21,"o":1.805,"t":"2026-09-11T13:45:00Z","v":1921,"vw":1.809694},{"c":1.8,"h":1.815,"l":1.8,"n":106,"o":1.815,"t":"2026-09-11T14:00:00Z","v":64667,"vw":1.812654},{"c":1.805,"h":1.81,"l":1.8,"n":51,"o":1.805,"t":"2026-09-11T14:15:00Z","v":75944,"vw":1.805599},{"c":1.8,"h":1.805,"l":1.795,"n":108,"o":1.805,"t":"2026-09-11T14:30:00Z","v":24582,"vw":1.799909},{"c":1.8,"h":1.8,"l":1.795,"n":25,"o":1.8,"t":"2026-09-11T14:45:00Z","v":3941,"vw":1.79929},{"c":1.795,"h":1.8,"l":1.79,"n":14,"o":1.795,"t":"2026-09-11T15:00:00Z","v":1358,"vw":1.795},{"c":1.79,"h":1.8,"l":1.79,"n":15,"o":1.8,"t":"2026-09-11T15:15:00Z","v":1872,"vw":1.794699},{"c":1.805,"h":1.81,"l":1.79,"n":35,"o":1.79,"t":"2026-09-11T15:30:00Z","v":7498,"vw":1.799752},{"c":1.805,"h":1.81,"l":1.8,"n":29,"o":1.805,"t":"2026-09-11T15:45:00Z","v":4916,"vw":1.809148},{"c":1.805,"h":1.81,"l":1.805,"n":11,"o":1.805,"t":"2026-09-11T16:00:00Z","v":1013,"vw":1.806},{"c":1.81,"h":1.81,"l":1.8,"n":46,"o":1.805,"t":"2026-09-11T16:15:00Z","v":15927,"vw":1.804869},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-11T16:30:00Z","v":100,"vw":1.81},{"c":1.81,"h":1.81,"l":1.805,"n":46,"o":1.805,"t":"2026-09-11T16:45:00Z","v":9171,"vw":1.80727},{"c":1.81,"h":1.81,"l":1.805,"n":19,"o":1.81,"t":"2026-09-11T17:00:00Z","v":901,"vw":1.809375},{"c":1.815,"h":1.82,"l":1.805,"n":54,"o":1.805,"t":"2026-09-11T17:15:00Z","v":10001,"vw":1.813964},{"c":1.82,"h":1.82,"l":1.815,"n":4,"o":1.815,"t":"2026-09-11T17:30:00Z","v":410,"vw":1.81625},{"c":1.825,"h":1.83,"l":1.815,"n":121,"o":1.815,"t":"2026-09-11T17:45:00Z","v":29056,"vw":1.823442},{"c":1.81,"h":1.825,"l":1.81,"n":527,"o":1.8201,"t":"2026-09-11T18:00:00Z","v":111292,"vw":1.819222},{"c":1.8,"h":1.815,"l":1.8,"n":53,"o":1.815,"t":"2026-09-11T18:15:00Z","v":12049,"vw":1.807656},{"c":1.805,"h":1.805,"l":1.8,"n":24,"o":1.805,"t":"2026-09-11T18:30:00Z","v":7922,"vw":1.804936},{"c":1.805,"h":1.805,"l":1.805,"n":5,"o":1.805,"t":"2026-09-11T19:00:00Z","v":207,"vw":1.805},{"c":1.805,"h":1.81,"l":1.8,"n":43,"o":1.805,"t":"2026-09-11T19:15:00Z","v":20567,"vw":1.802426},{"c":1.805,"h":1.805,"l":1.8,"n":5,"o":1.8,"t":"2026-09-11T19:30:00Z","v":1447,"vw":1.801496},{"c":1.805,"h":1.81,"l":1.795,"n":482,"o":1.8,"t":"2026-09-11T19:45:00Z","v":210430,"vw":1.802615},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-09-11T20:00:00Z","v":4773,"vw":1.8},{"c":1.805,"h":1.82,"l":1.8,"n":47,"o":1.8,"t":"2026-09-14T13:30:00Z","v":14750,"vw":1.808764},{"c":1.82,"h":1.825,"l":1.805,"n":70,"o":1.81,"t":"2026-09-14T13:45:00Z","v":39298,"vw":1.812519},{"c":1.825,"h":1.83,"l":1.805,"n":69,"o":1.81,"t":"2026-09-14T14:00:00Z","v":33902,"vw":1.810652},{"c":1.835,"h":1.8392,"l":1.825,"n":61,"o":1.825,"t":"2026-09-14T14:15:00Z","v":13249,"vw":1.831867},{"c":1.825,"h":1.835,"l":1.82,"n":81,"o":1.835,"t":"2026-09-14T14:30:00Z","v":17266,"vw":1.825827},{"c":1.825,"h":1.83,"l":1.825,"n":70,"o":1.825,"t":"2026-09-14T14:45:00Z","v":9417,"vw":1.827641},{"c":1.83,"h":1.835,"l":1.825,"n":139,"o":1.83,"t":"2026-09-14T15:00:00Z","v":29949,"vw":1.830918},{"c":1.83,"h":1.83,"l":1.825,"n":23,"o":1.825,"t":"2026-09-14T15:15:00Z","v":5390,"vw":1.827975},{"c":1.83,"h":1.84,"l":1.83,"n":45,"o":1.83,"t":"2026-09-14T15:30:00Z","v":11641,"vw":1.832435},{"c":1.83,"h":1.832,"l":1.825,"n":65,"o":1.832,"t":"2026-09-14T15:45:00Z","v":18107,"vw":1.829925},{"c":1.825,"h":1.83,"l":1.825,"n":18,"o":1.83,"t":"2026-09-14T16:00:00Z","v":2651,"vw":1.826928},{"c":1.8294,"h":1.835,"l":1.825,"n":58,"o":1.825,"t":"2026-09-14T16:15:00Z","v":10832,"vw":1.829895},{"c":1.8207,"h":1.825,"l":1.8207,"n":4,"o":1.825,"t":"2026-09-14T16:30:00Z","v":616,"vw":1.82291},{"c":1.825,"h":1.83,"l":1.825,"n":6,"o":1.83,"t":"2026-09-14T16:45:00Z","v":809,"vw":1.828572},{"c":1.85,"h":1.85,"l":1.825,"n":74,"o":1.825,"t":"2026-09-14T17:00:00Z","v":22079,"vw":1.830093},{"c":1.86,"h":1.86,"l":1.85,"n":29,"o":1.85,"t":"2026-09-14T17:15:00Z","v":5962,"vw":1.855388},{"c":1.86,"h":1.86,"l":1.86,"n":14,"o":1.86,"t":"2026-09-14T17:30:00Z","v":1022,"vw":1.86},{"c":1.86,"h":1.86,"l":1.855,"n":19,"o":1.855,"t":"2026-09-14T17:45:00Z","v":1782,"vw":1.858268},{"c":1.86,"h":1.86,"l":1.855,"n":5,"o":1.855,"t":"2026-09-14T18:00:00Z","v":1529,"vw":1.856308},{"c":1.86,"h":1.86,"l":1.855,"n":9,"o":1.855,"t":"2026-09-14T18:15:00Z","v":923,"vw":1.859306},{"c":1.85,"h":1.86,"l":1.85,"n":50,"o":1.86,"t":"2026-09-14T18:30:00Z","v":9755,"vw":1.85548},{"c":1.86,"h":1.865,"l":1.85,"n":201,"o":1.85,"t":"2026-09-14T18:45:00Z","v":32612,"vw":1.853252},{"c":1.85,"h":1.86,"l":1.85,"n":74,"o":1.86,"t":"2026-09-14T19:00:00Z","v":5715,"vw":1.859805},{"c":1.85,"h":1.855,"l":1.85,"n":21,"o":1.85,"t":"2026-09-14T19:15:00Z","v":9295,"vw":1.850361},{"c":1.855,"h":1.86,"l":1.85,"n":42,"o":1.85,"t":"2026-09-14T19:30:00Z","v":6293,"vw":1.855265},{"c":1.875,"h":1.88,"l":1.85,"n":513,"o":1.86,"t":"2026-09-14T19:45:00Z","v":138915,"vw":1.858616},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-09-14T20:00:00Z","v":7833,"vw":1.87},{"c":1.904,"h":1.904,"l":1.904,"n":1,"o":1.904,"t":"2026-09-15T12:00:00Z","v":300,"vw":1.904},{"c":1.865,"h":1.88,"l":1.845,"n":234,"o":1.87,"t":"2026-09-15T13:30:00Z","v":26804,"vw":1.864909},{"c":1.87,"h":1.87,"l":1.85,"n":165,"o":1.865,"t":"2026-09-15T13:45:00Z","v":64841,"vw":1.859983},{"c":1.85,"h":1.865,"l":1.845,"n":387,"o":1.865,"t":"2026-09-15T14:00:00Z","v":51324,"vw":1.863432},{"c":1.85,"h":1.86,"l":1.85,"n":141,"o":1.8599,"t":"2026-09-15T14:15:00Z","v":99266,"vw":1.85398},{"c":1.85,"h":1.8599,"l":1.85,"n":33,"o":1.855,"t":"2026-09-15T14:30:00Z","v":5180,"vw":1.854042},{"c":1.8529,"h":1.855,"l":1.8529,"n":47,"o":1.855,"t":"2026-09-15T14:45:00Z","v":4407,"vw":1.854943},{"c":1.86,"h":1.865,"l":1.85,"n":125,"o":1.855,"t":"2026-09-15T15:00:00Z","v":12276,"vw":1.860048},{"c":1.86,"h":1.86,"l":1.86,"n":8,"o":1.86,"t":"2026-09-15T15:15:00Z","v":505,"vw":1.86},{"c":1.865,"h":1.865,"l":1.86,"n":25,"o":1.865,"t":"2026-09-15T15:30:00Z","v":2062,"vw":1.864435},{"c":1.865,"h":1.87,"l":1.86,"n":25,"o":1.865,"t":"2026-09-15T15:45:00Z","v":1544,"vw":1.866618},{"c":1.87,"h":1.87,"l":1.865,"n":21,"o":1.87,"t":"2026-09-15T16:00:00Z","v":1090,"vw":1.868496},{"c":1.89,"h":1.89,"l":1.87,"n":114,"o":1.87,"t":"2026-09-15T16:15:00Z","v":18054,"vw":1.877886},{"c":1.885,"h":1.9,"l":1.885,"n":144,"o":1.89,"t":"2026-09-15T16:30:00Z","v":21945,"vw":1.890941},{"c":1.9,"h":1.9,"l":1.89,"n":45,"o":1.89,"t":"2026-09-15T16:45:00Z","v":12182,"vw":1.892828},{"c":1.885,"h":1.9,"l":1.885,"n":92,"o":1.9,"t":"2026-09-15T17:00:00Z","v":13434,"vw":1.893331},{"c":1.895,"h":1.895,"l":1.885,"n":107,"o":1.8898,"t":"2026-09-15T17:15:00Z","v":13899,"vw":1.891552},{"c":1.9,"h":1.9,"l":1.894,"n":26,"o":1.894,"t":"2026-09-15T17:30:00Z","v":4645,"vw":1.897584},{"c":1.895,"h":1.9,"l":1.89,"n":40,"o":1.9,"t":"2026-09-15T17:45:00Z","v":2950,"vw":1.894553},{"c":1.9,"h":1.9,"l":1.895,"n":26,"o":1.9,"t":"2026-09-15T18:00:00Z","v":1772,"vw":1.895625},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-09-15T18:15:00Z","v":103,"vw":1.9},{"c":1.895,"h":1.9,"l":1.89,"n":27,"o":1.9,"t":"2026-09-15T18:30:00Z","v":3206,"vw":1.891541},{"c":1.895,"h":1.895,"l":1.89,"n":24,"o":1.895,"t":"2026-09-15T18:45:00Z","v":3541,"vw":1.892261},{"c":1.9,"h":1.9,"l":1.8901,"n":13,"o":1.8901,"t":"2026-09-15T19:00:00Z","v":636,"vw":1.895831},{"c":1.875,"h":1.895,"l":1.865,"n":361,"o":1.89,"t":"2026-09-15T19:15:00Z","v":153407,"vw":1.877598},{"c":1.88,"h":1.88,"l":1.8705,"n":14,"o":1.8708,"t":"2026-09-15T19:30:00Z","v":2920,"vw":1.870934},{"c":1.89,"h":1.895,"l":1.8701,"n":456,"o":1.875,"t":"2026-09-15T19:45:00Z","v":87253,"vw":1.886372},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-09-15T20:00:00Z","v":3658,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-15T20:30:00Z","v":1074,"vw":1.89},{"c":1.8904,"h":1.8904,"l":1.8904,"n":1,"o":1.8904,"t":"2026-09-16T08:45:00Z","v":458,"vw":1.8904},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-09-16T09:15:00Z","v":210,"vw":1.89},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-16T13:00:00Z","v":312,"vw":1.91},{"c":1.895,"h":1.9001,"l":1.89,"n":76,"o":1.9,"t":"2026-09-16T13:30:00Z","v":11021,"vw":1.897501},{"c":1.915,"h":1.915,"l":1.89,"n":188,"o":1.894,"t":"2026-09-16T13:45:00Z","v":92744,"vw":1.89624},{"c":1.9,"h":1.915,"l":1.9,"n":26,"o":1.915,"t":"2026-09-16T14:00:00Z","v":5437,"vw":1.904625},{"c":1.905,"h":1.905,"l":1.9,"n":27,"o":1.9,"t":"2026-09-16T14:15:00Z","v":1532,"vw":1.90283},{"c":1.9,"h":1.905,"l":1.9,"n":58,"o":1.905,"t":"2026-09-16T14:30:00Z","v":5940,"vw":1.901554},{"c":1.895,"h":1.895,"l":1.89,"n":14,"o":1.895,"t":"2026-09-16T14:45:00Z","v":982,"vw":1.89444},{"c":1.89,"h":1.8957,"l":1.89,"n":14,"o":1.895,"t":"2026-09-16T15:00:00Z","v":1687,"vw":1.894891},{"c":1.895,"h":1.9,"l":1.89,"n":37,"o":1.9,"t":"2026-09-16T15:15:00Z","v":6670,"vw":1.892345},{"c":1.895,"h":1.895,"l":1.89,"n":23,"o":1.895,"t":"2026-09-16T15:30:00Z","v":2028,"vw":1.894631},{"c":1.9,"h":1.9,"l":1.89,"n":32,"o":1.8902,"t":"2026-09-16T15:45:00Z","v":3446,"vw":1.895137},{"c":1.895,"h":1.9,"l":1.895,"n":9,"o":1.9,"t":"2026-09-16T16:00:00Z","v":361,"vw":1.896667},{"c":1.895,"h":1.9,"l":1.895,"n":114,"o":1.9,"t":"2026-09-16T16:15:00Z","v":25369,"vw":1.895087},{"c":1.895,"h":1.895,"l":1.895,"n":24,"o":1.895,"t":"2026-09-16T16:30:00Z","v":7937,"vw":1.895},{"c":1.895,"h":1.895,"l":1.895,"n":6,"o":1.895,"t":"2026-09-16T16:45:00Z","v":635,"vw":1.895},{"c":1.895,"h":1.895,"l":1.89,"n":69,"o":1.895,"t":"2026-09-16T17:00:00Z","v":8460,"vw":1.892524},{"c":1.885,"h":1.885,"l":1.88,"n":10,"o":1.88,"t":"2026-09-16T17:15:00Z","v":1216,"vw":1.881818},{"c":1.885,"h":1.89,"l":1.88,"n":129,"o":1.8829,"t":"2026-09-16T17:30:00Z","v":22035,"vw":1.880152},{"c":1.905,"h":1.905,"l":1.885,"n":90,"o":1.885,"t":"2026-09-16T17:45:00Z","v":19291,"vw":1.893657},{"c":1.895,"h":1.905,"l":1.89,"n":238,"o":1.905,"t":"2026-09-16T18:00:00Z","v":52778,"vw":1.899519},{"c":1.9,"h":1.9,"l":1.89,"n":35,"o":1.9,"t":"2026-09-16T18:15:00Z","v":3522,"vw":1.89745},{"c":1.91,"h":1.91,"l":1.8901,"n":435,"o":1.9,"t":"2026-09-16T18:30:00Z","v":42431,"vw":1.895102},{"c":1.895,"h":1.91,"l":1.89,"n":150,"o":1.9009,"t":"2026-09-16T18:45:00Z","v":32241,"vw":1.898492},{"c":1.9,"h":1.9,"l":1.89,"n":165,"o":1.895,"t":"2026-09-16T19:00:00Z","v":22062,"vw":1.895174},{"c":1.89,"h":1.9,"l":1.88,"n":369,"o":1.9,"t":"2026-09-16T19:15:00Z","v":82602,"vw":1.884228},{"c":1.9,"h":1.9,"l":1.89,"n":136,"o":1.89,"t":"2026-09-16T19:30:00Z","v":18744,"vw":1.89324},{"c":1.9,"h":1.91,"l":1.89,"n":445,"o":1.9,"t":"2026-09-16T19:45:00Z","v":65874,"vw":1.899863},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-09-16T20:00:00Z","v":31063,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-16T20:30:00Z","v":665,"vw":1.91},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-17T08:45:00Z","v":336,"vw":1.92},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-17T10:45:00Z","v":350,"vw":1.85},{"c":1.8634,"h":1.8634,"l":1.8634,"n":1,"o":1.8634,"t":"2026-09-17T12:15:00Z","v":183,"vw":1.8634},{"c":1.9002,"h":1.92,"l":1.88,"n":150,"o":1.9,"t":"2026-09-17T13:30:00Z","v":32700,"vw":1.901447},{"c":1.895,"h":1.905,"l":1.894,"n":144,"o":1.905,"t":"2026-09-17T13:45:00Z","v":27724,"vw":1.899086},{"c":1.9,"h":1.9,"l":1.8913,"n":86,"o":1.895,"t":"2026-09-17T14:00:00Z","v":23590,"vw":1.895215},{"c":1.915,"h":1.92,"l":1.9,"n":36,"o":1.9,"t":"2026-09-17T14:15:00Z","v":11397,"vw":1.905187},{"c":1.905,"h":1.915,"l":1.905,"n":81,"o":1.915,"t":"2026-09-17T14:30:00Z","v":24321,"vw":1.909557},{"c":1.91,"h":1.91,"l":1.905,"n":33,"o":1.905,"t":"2026-09-17T14:45:00Z","v":3776,"vw":1.907599},{"c":1.895,"h":1.91,"l":1.895,"n":105,"o":1.905,"t":"2026-09-17T15:00:00Z","v":14667,"vw":1.898584},{"c":1.9,"h":1.9,"l":1.895,"n":65,"o":1.895,"t":"2026-09-17T15:15:00Z","v":5577,"vw":1.897248},{"c":1.9,"h":1.905,"l":1.895,"n":50,"o":1.895,"t":"2026-09-17T15:30:00Z","v":8246,"vw":1.899723},{"c":1.895,"h":1.9,"l":1.895,"n":67,"o":1.9,"t":"2026-09-17T15:45:00Z","v":12591,"vw":1.897022},{"c":1.895,"h":1.895,"l":1.8936,"n":72,"o":1.895,"t":"2026-09-17T16:00:00Z","v":8875,"vw":1.894624},{"c":1.895,"h":1.9,"l":1.89,"n":68,"o":1.9,"t":"2026-09-17T16:15:00Z","v":19953,"vw":1.895331},{"c":1.89,"h":1.9,"l":1.89,"n":41,"o":1.895,"t":"2026-09-17T16:30:00Z","v":8922,"vw":1.897132},{"c":1.895,"h":1.9,"l":1.895,"n":25,"o":1.895,"t":"2026-09-17T16:45:00Z","v":5116,"vw":1.895907},{"c":1.895,"h":1.9,"l":1.895,"n":40,"o":1.895,"t":"2026-09-17T17:00:00Z","v":12040,"vw":1.896663},{"c":1.895,"h":1.9,"l":1.895,"n":72,"o":1.895,"t":"2026-09-17T17:15:00Z","v":8319,"vw":1.895159},{"c":1.895,"h":1.9,"l":1.8907,"n":60,"o":1.895,"t":"2026-09-17T17:30:00Z","v":13939,"vw":1.894929},{"c":1.895,"h":1.9,"l":1.895,"n":60,"o":1.895,"t":"2026-09-17T17:45:00Z","v":7171,"vw":1.898002},{"c":1.895,"h":1.9,"l":1.895,"n":21,"o":1.895,"t":"2026-09-17T18:00:00Z","v":6405,"vw":1.898832},{"c":1.895,"h":1.8994,"l":1.89,"n":73,"o":1.89,"t":"2026-09-17T18:15:00Z","v":14304,"vw":1.89609},{"c":1.895,"h":1.895,"l":1.8907,"n":66,"o":1.895,"t":"2026-09-17T18:30:00Z","v":10860,"vw":1.894494},{"c":1.895,"h":1.895,"l":1.895,"n":91,"o":1.895,"t":"2026-09-17T18:45:00Z","v":6983,"vw":1.895},{"c":1.895,"h":1.905,"l":1.895,"n":168,"o":1.9,"t":"2026-09-17T19:00:00Z","v":34709,"vw":1.898643},{"c":1.9,"h":1.905,"l":1.89,"n":440,"o":1.895,"t":"2026-09-17T19:15:00Z","v":80004,"vw":1.899563},{"c":1.9,"h":1.905,"l":1.895,"n":287,"o":1.9,"t":"2026-09-17T19:30:00Z","v":75590,"vw":1.899711},{"c":1.905,"h":1.91,"l":1.9,"n":313,"o":1.9,"t":"2026-09-17T19:45:00Z","v":87631,"vw":1.904908},{"c":1.92,"h":1.92,"l":1.91,"n":5,"o":1.91,"t":"2026-09-17T20:00:00Z","v":65811,"vw":1.91004},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-17T21:15:00Z","v":1500,"vw":1.89},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-18T08:15:00Z","v":373,"vw":1.9},{"c":1.8931,"h":1.8931,"l":1.8931,"n":1,"o":1.8931,"t":"2026-09-18T11:45:00Z","v":500,"vw":1.8931},{"c":1.905,"h":1.93,"l":1.89,"n":37,"o":1.92,"t":"2026-09-18T13:30:00Z","v":6682,"vw":1.900927},{"c":1.895,"h":1.905,"l":1.895,"n":25,"o":1.9,"t":"2026-09-18T13:45:00Z","v":9274,"vw":1.900141},{"c":1.9,"h":1.9,"l":1.895,"n":22,"o":1.895,"t":"2026-09-18T14:00:00Z","v":5348,"vw":1.895698},{"c":1.89,"h":1.9,"l":1.89,"n":24,"o":1.895,"t":"2026-09-18T14:15:00Z","v":4187,"vw":1.894869},{"c":1.895,"h":1.895,"l":1.8949,"n":22,"o":1.895,"t":"2026-09-18T14:30:00Z","v":4548,"vw":1.894977},{"c":1.9,"h":1.9,"l":1.89,"n":46,"o":1.895,"t":"2026-09-18T14:45:00Z","v":7995,"vw":1.897915},{"c":1.9,"h":1.9,"l":1.895,"n":41,"o":1.9,"t":"2026-09-18T15:00:00Z","v":10676,"vw":1.899321},{"c":1.9,"h":1.9093,"l":1.9,"n":16,"o":1.9,"t":"2026-09-18T15:15:00Z","v":4112,"vw":1.902343},{"c":1.9,"h":1.91,"l":1.9,"n":18,"o":1.9,"t":"2026-09-18T15:30:00Z","v":4345,"vw":1.901501},{"c":1.9,"h":1.9,"l":1.9,"n":9,"o":1.9,"t":"2026-09-18T15:45:00Z","v":4017,"vw":1.9},{"c":1.9,"h":1.905,"l":1.9,"n":32,"o":1.9,"t":"2026-09-18T16:00:00Z","v":6805,"vw":1.901527},{"c":1.895,"h":1.9,"l":1.8914,"n":80,"o":1.9,"t":"2026-09-18T16:15:00Z","v":22333,"vw":1.895491},{"c":1.895,"h":1.895,"l":1.89,"n":44,"o":1.895,"t":"2026-09-18T16:30:00Z","v":8149,"vw":1.894593},{"c":1.895,"h":1.9,"l":1.895,"n":33,"o":1.895,"t":"2026-09-18T16:45:00Z","v":2787,"vw":1.895212},{"c":1.89,"h":1.898,"l":1.89,"n":46,"o":1.895,"t":"2026-09-18T17:00:00Z","v":9901,"vw":1.892424},{"c":1.895,"h":1.895,"l":1.89,"n":67,"o":1.89,"t":"2026-09-18T17:15:00Z","v":11634,"vw":1.894722},{"c":1.895,"h":1.895,"l":1.89,"n":119,"o":1.89,"t":"2026-09-18T17:30:00Z","v":19656,"vw":1.894653},{"c":1.9,"h":1.9099,"l":1.89,"n":95,"o":1.895,"t":"2026-09-18T17:45:00Z","v":26536,"vw":1.897477},{"c":1.9,"h":1.905,"l":1.9,"n":45,"o":1.905,"t":"2026-09-18T18:00:00Z","v":2478,"vw":1.901212},{"c":1.905,"h":1.905,"l":1.9,"n":69,"o":1.9042,"t":"2026-09-18T18:15:00Z","v":4098,"vw":1.903823},{"c":1.905,"h":1.91,"l":1.9,"n":51,"o":1.9,"t":"2026-09-18T18:30:00Z","v":5005,"vw":1.901359},{"c":1.905,"h":1.905,"l":1.9,"n":121,"o":1.9,"t":"2026-09-18T18:45:00Z","v":16584,"vw":1.901329},{"c":1.905,"h":1.91,"l":1.9,"n":80,"o":1.905,"t":"2026-09-18T19:00:00Z","v":12265,"vw":1.906258},{"c":1.91,"h":1.91,"l":1.905,"n":97,"o":1.905,"t":"2026-09-18T19:15:00Z","v":5273,"vw":1.90739},{"c":1.9,"h":1.9102,"l":1.9,"n":165,"o":1.9102,"t":"2026-09-18T19:30:00Z","v":21345,"vw":1.907723},{"c":1.915,"h":1.92,"l":1.9,"n":284,"o":1.905,"t":"2026-09-18T19:45:00Z","v":74694,"vw":1.905343},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-09-18T20:00:00Z","v":85189,"vw":1.91},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-18T21:15:00Z","v":367,"vw":1.89},{"c":1.9,"h":1.9,"l":1.9,"n":12,"o":1.9,"t":"2026-09-21T13:15:00Z","v":402,"vw":1.9},{"c":1.915,"h":1.925,"l":1.9,"n":34,"o":1.92,"t":"2026-09-21T13:30:00Z","v":11329,"vw":1.915822},{"c":1.915,"h":1.92,"l":1.915,"n":2,"o":1.92,"t":"2026-09-21T13:45:00Z","v":436,"vw":1.918853},{"c":1.915,"h":1.915,"l":1.91,"n":22,"o":1.915,"t":"2026-09-21T14:00:00Z","v":8798,"vw":1.912391},{"c":1.93,"h":1.93,"l":1.915,"n":107,"o":1.915,"t":"2026-09-21T14:15:00Z","v":43879,"vw":1.920174},{"c":1.9286,"h":1.9286,"l":1.9186,"n":56,"o":1.925,"t":"2026-09-21T14:30:00Z","v":20272,"vw":1.920938},{"c":1.92,"h":1.9286,"l":1.92,"n":44,"o":1.9286,"t":"2026-09-21T14:45:00Z","v":15751,"vw":1.92056},{"c":1.9286,"h":1.93,"l":1.92,"n":23,"o":1.92,"t":"2026-09-21T15:00:00Z","v":4128,"vw":1.921537},{"c":1.925,"h":1.9286,"l":1.92,"n":19,"o":1.925,"t":"2026-09-21T15:15:00Z","v":5478,"vw":1.924687},{"c":1.925,"h":1.9299,"l":1.92,"n":45,"o":1.92,"t":"2026-09-21T15:30:00Z","v":6290,"vw":1.923537},{"c":1.92,"h":1.9299,"l":1.92,"n":16,"o":1.9299,"t":"2026-09-21T15:45:00Z","v":3976,"vw":1.925387},{"c":1.92,"h":1.925,"l":1.92,"n":23,"o":1.925,"t":"2026-09-21T16:00:00Z","v":1225,"vw":1.921111},{"c":1.92,"h":1.925,"l":1.92,"n":46,"o":1.92,"t":"2026-09-21T16:15:00Z","v":5043,"vw":1.921633},{"c":1.925,"h":1.925,"l":1.92,"n":28,"o":1.92,"t":"2026-09-21T16:30:00Z","v":4595,"vw":1.924003},{"c":1.92,"h":1.925,"l":1.92,"n":28,"o":1.9206,"t":"2026-09-21T16:45:00Z","v":3457,"vw":1.920861},{"c":1.925,"h":1.925,"l":1.92,"n":14,"o":1.925,"t":"2026-09-21T17:00:00Z","v":1714,"vw":1.923235},{"c":1.925,"h":1.9292,"l":1.9208,"n":16,"o":1.925,"t":"2026-09-21T17:15:00Z","v":2735,"vw":1.925},{"c":1.925,"h":1.93,"l":1.925,"n":18,"o":1.925,"t":"2026-09-21T17:30:00Z","v":3400,"vw":1.926515},{"c":1.935,"h":1.935,"l":1.92,"n":40,"o":1.925,"t":"2026-09-21T17:45:00Z","v":9288,"vw":1.929756},{"c":1.94,"h":1.95,"l":1.935,"n":99,"o":1.935,"t":"2026-09-21T18:00:00Z","v":24217,"vw":1.940143},{"c":1.935,"h":1.945,"l":1.935,"n":57,"o":1.945,"t":"2026-09-21T18:15:00Z","v":13698,"vw":1.938299},{"c":1.94,"h":1.94,"l":1.935,"n":19,"o":1.935,"t":"2026-09-21T18:30:00Z","v":2969,"vw":1.936444},{"c":1.935,"h":1.94,"l":1.935,"n":16,"o":1.94,"t":"2026-09-21T18:45:00Z","v":2805,"vw":1.935179},{"c":1.935,"h":1.94,"l":1.935,"n":27,"o":1.935,"t":"2026-09-21T19:00:00Z","v":2819,"vw":1.936134},{"c":1.94,"h":1.945,"l":1.935,"n":79,"o":1.935,"t":"2026-09-21T19:15:00Z","v":11009,"vw":1.940896},{"c":1.94,"h":1.945,"l":1.94,"n":27,"o":1.94,"t":"2026-09-21T19:30:00Z","v":2927,"vw":1.940195},{"c":1.97,"h":1.97,"l":1.92,"n":591,"o":1.945,"t":"2026-09-21T19:45:00Z","v":203035,"vw":1.945429},{"c":1.96,"h":1.96,"l":1.96,"n":9,"o":1.96,"t":"2026-09-21T20:00:00Z","v":7566,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-22T08:00:00Z","v":100,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-09-22T11:00:00Z","v":1004,"vw":1.96},{"c":1.98,"h":2.01,"l":1.96,"n":373,"o":1.96,"t":"2026-09-22T13:30:00Z","v":290492,"vw":1.989308},{"c":2.01,"h":2.01,"l":1.98,"n":204,"o":1.98,"t":"2026-09-22T13:45:00Z","v":42185,"vw":1.987805},{"c":2.015,"h":2.02,"l":2,"n":60,"o":2,"t":"2026-09-22T14:00:00Z","v":31806,"vw":2.014594},{"c":2.0186,"h":2.02,"l":2,"n":138,"o":2.015,"t":"2026-09-22T14:15:00Z","v":37811,"vw":2.006458},{"c":2.01,"h":2.015,"l":2.005,"n":137,"o":2.015,"t":"2026-09-22T14:30:00Z","v":38374,"vw":2.008851},{"c":2.01,"h":2.015,"l":2.005,"n":68,"o":2.005,"t":"2026-09-22T14:45:00Z","v":14225,"vw":2.009841},{"c":2.015,"h":2.0192,"l":2,"n":38,"o":2.005,"t":"2026-09-22T15:00:00Z","v":8335,"vw":2.010815},{"c":2.035,"h":2.0398,"l":2.015,"n":86,"o":2.015,"t":"2026-09-22T15:15:00Z","v":39850,"vw":2.029315},{"c":2.02,"h":2.035,"l":2.02,"n":45,"o":2.035,"t":"2026-09-22T15:30:00Z","v":5490,"vw":2.029368},{"c":2.03,"h":2.035,"l":2.02,"n":41,"o":2.025,"t":"2026-09-22T15:45:00Z","v":22172,"vw":2.022092},{"c":2.03,"h":2.04,"l":2.03,"n":17,"o":2.035,"t":"2026-09-22T16:00:00Z","v":2550,"vw":2.033309},{"c":2.03,"h":2.04,"l":2.03,"n":55,"o":2.03,"t":"2026-09-22T16:15:00Z","v":9284,"vw":2.033158},{"c":2.035,"h":2.04,"l":2.03,"n":90,"o":2.03,"t":"2026-09-22T16:30:00Z","v":13905,"vw":2.037595},{"c":2.035,"h":2.0399,"l":2.03,"n":31,"o":2.035,"t":"2026-09-22T16:45:00Z","v":16479,"vw":2.0313},{"c":2.04,"h":2.045,"l":2.03,"n":208,"o":2.035,"t":"2026-09-22T17:00:00Z","v":54599,"vw":2.036696},{"c":2.02,"h":2.04,"l":2.02,"n":70,"o":2.04,"t":"2026-09-22T17:15:00Z","v":10716,"vw":2.030575},{"c":2.025,"h":2.03,"l":2.02,"n":20,"o":2.02,"t":"2026-09-22T17:30:00Z","v":2181,"vw":2.023576},{"c":2.035,"h":2.035,"l":2.025,"n":162,"o":2.03,"t":"2026-09-22T17:45:00Z","v":29829,"vw":2.030521},{"c":2.03,"h":2.0386,"l":2.03,"n":84,"o":2.035,"t":"2026-09-22T18:00:00Z","v":6139,"vw":2.03178},{"c":2.035,"h":2.035,"l":2.03,"n":36,"o":2.035,"t":"2026-09-22T18:15:00Z","v":3058,"vw":2.032845},{"c":2.05,"h":2.055,"l":2.03,"n":204,"o":2.035,"t":"2026-09-22T18:30:00Z","v":48731,"vw":2.040504},{"c":2.065,"h":2.065,"l":2.05,"n":160,"o":2.05,"t":"2026-09-22T18:45:00Z","v":45980,"vw":2.057602},{"c":2.055,"h":2.065,"l":2.05,"n":137,"o":2.065,"t":"2026-09-22T19:00:00Z","v":20363,"vw":2.058565},{"c":2.065,"h":2.065,"l":2.05,"n":147,"o":2.055,"t":"2026-09-22T19:15:00Z","v":28141,"vw":2.059279},{"c":2.06,"h":2.08,"l":2.06,"n":218,"o":2.065,"t":"2026-09-22T19:30:00Z","v":105921,"vw":2.065981},{"c":2.06,"h":2.075,"l":2.05,"n":613,"o":2.065,"t":"2026-09-22T19:45:00Z","v":121854,"vw":2.063916},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-09-22T20:00:00Z","v":6641,"vw":2.05},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-22T23:30:00Z","v":2500,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-09-23T11:00:00Z","v":339,"vw":2.04},{"c":2.0552,"h":2.0552,"l":2.0552,"n":1,"o":2.0552,"t":"2026-09-23T13:15:00Z","v":1000,"vw":2.0552},{"c":2.02,"h":2.05,"l":2.01,"n":49,"o":2.05,"t":"2026-09-23T13:30:00Z","v":27926,"vw":2.020448},{"c":2.015,"h":2.03,"l":2.015,"n":44,"o":2.02,"t":"2026-09-23T13:45:00Z","v":7258,"vw":2.021402},{"c":2.005,"h":2.015,"l":2,"n":143,"o":2.0118,"t":"2026-09-23T14:00:00Z","v":36306,"vw":2.005393},{"c":2.025,"h":2.025,"l":2.01,"n":63,"o":2.01,"t":"2026-09-23T14:15:00Z","v":17355,"vw":2.018493},{"c":2.025,"h":2.03,"l":2.015,"n":127,"o":2.0298,"t":"2026-09-23T14:30:00Z","v":24020,"vw":2.024328},{"c":2.015,"h":2.03,"l":2.01,"n":89,"o":2.03,"t":"2026-09-23T14:45:00Z","v":11984,"vw":2.017693},{"c":2.015,"h":2.015,"l":2.01,"n":20,"o":2.015,"t":"2026-09-23T15:00:00Z","v":3589,"vw":2.011349},{"c":2.02,"h":2.025,"l":2.02,"n":69,"o":2.02,"t":"2026-09-23T15:15:00Z","v":10417,"vw":2.020873},{"c":2.015,"h":2.015,"l":2.01,"n":21,"o":2.015,"t":"2026-09-23T15:30:00Z","v":1169,"vw":2.013318},{"c":2.02,"h":2.025,"l":2.01,"n":157,"o":2.0101,"t":"2026-09-23T15:45:00Z","v":33932,"vw":2.014188},{"c":2.0198,"h":2.02,"l":2.015,"n":22,"o":2.015,"t":"2026-09-23T16:00:00Z","v":7597,"vw":2.018707},{"c":2.03,"h":2.03,"l":2.01,"n":131,"o":2.015,"t":"2026-09-23T16:15:00Z","v":24563,"vw":2.014279},{"c":2.025,"h":2.03,"l":2.02,"n":20,"o":2.02,"t":"2026-09-23T16:30:00Z","v":6374,"vw":2.023141},{"c":2.015,"h":2.025,"l":2.01,"n":126,"o":2.02,"t":"2026-09-23T16:45:00Z","v":15359,"vw":2.020057},{"c":2,"h":2.015,"l":2,"n":66,"o":2.0107,"t":"2026-09-23T17:00:00Z","v":41368,"vw":2.00479},{"c":2.005,"h":2.015,"l":2,"n":219,"o":2,"t":"2026-09-23T17:15:00Z","v":76625,"vw":2.002476},{"c":2.01,"h":2.01,"l":2,"n":74,"o":2.0001,"t":"2026-09-23T17:30:00Z","v":38721,"vw":2.002184},{"c":2.005,"h":2.01,"l":2,"n":71,"o":2.005,"t":"2026-09-23T17:45:00Z","v":8811,"vw":2.001978},{"c":1.99,"h":2,"l":1.99,"n":128,"o":2,"t":"2026-09-23T18:00:00Z","v":15270,"vw":1.996336},{"c":1.985,"h":1.995,"l":1.985,"n":165,"o":1.995,"t":"2026-09-23T18:15:00Z","v":46609,"vw":1.993469},{"c":1.995,"h":1.995,"l":1.98,"n":87,"o":1.985,"t":"2026-09-23T18:30:00Z","v":11135,"vw":1.989428},{"c":2,"h":2.005,"l":1.995,"n":55,"o":1.995,"t":"2026-09-23T18:45:00Z","v":8927,"vw":1.999111},{"c":2,"h":2.005,"l":2,"n":31,"o":2.005,"t":"2026-09-23T19:00:00Z","v":1510,"vw":2.002241},{"c":2.005,"h":2.01,"l":2,"n":26,"o":2,"t":"2026-09-23T19:15:00Z","v":2306,"vw":2.002468},{"c":1.995,"h":2.005,"l":1.99,"n":117,"o":2.005,"t":"2026-09-23T19:30:00Z","v":19582,"vw":1.999123},{"c":2.005,"h":2.01,"l":1.985,"n":639,"o":1.99,"t":"2026-09-23T19:45:00Z","v":148683,"vw":2.00021},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-09-23T20:00:00Z","v":14599,"vw":2},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-09-23T21:00:00Z","v":840,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-23T22:15:00Z","v":499,"vw":1.98},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-24T09:30:00Z","v":1315,"vw":1.96},{"c":1.98,"h":1.99,"l":1.96,"n":130,"o":1.99,"t":"2026-09-24T13:30:00Z","v":24868,"vw":1.978765},{"c":1.955,"h":1.975,"l":1.95,"n":166,"o":1.975,"t":"2026-09-24T13:45:00Z","v":30059,"vw":1.960882},{"c":1.945,"h":1.96,"l":1.94,"n":125,"o":1.955,"t":"2026-09-24T14:00:00Z","v":21662,"vw":1.947194},{"c":1.945,"h":1.945,"l":1.945,"n":22,"o":1.945,"t":"2026-09-24T14:15:00Z","v":4771,"vw":1.945},{"c":1.945,"h":1.95,"l":1.9401,"n":210,"o":1.945,"t":"2026-09-24T14:30:00Z","v":37165,"vw":1.943915},{"c":1.935,"h":1.945,"l":1.93,"n":54,"o":1.945,"t":"2026-09-24T14:45:00Z","v":6666,"vw":1.941619},{"c":1.93,"h":1.935,"l":1.93,"n":116,"o":1.935,"t":"2026-09-24T15:00:00Z","v":10169,"vw":1.934839},{"c":1.925,"h":1.935,"l":1.925,"n":37,"o":1.93,"t":"2026-09-24T15:15:00Z","v":2951,"vw":1.930224},{"c":1.92,"h":1.93,"l":1.92,"n":37,"o":1.92,"t":"2026-09-24T15:30:00Z","v":8015,"vw":1.92433},{"c":1.925,"h":1.925,"l":1.925,"n":24,"o":1.925,"t":"2026-09-24T15:45:00Z","v":2764,"vw":1.925},{"c":1.935,"h":1.94,"l":1.92,"n":180,"o":1.925,"t":"2026-09-24T16:00:00Z","v":24511,"vw":1.926947},{"c":1.9405,"h":1.955,"l":1.935,"n":220,"o":1.94,"t":"2026-09-24T16:15:00Z","v":56834,"vw":1.946457},{"c":1.945,"h":1.945,"l":1.935,"n":170,"o":1.945,"t":"2026-09-24T16:30:00Z","v":52192,"vw":1.941774},{"c":1.945,"h":1.945,"l":1.94,"n":195,"o":1.945,"t":"2026-09-24T16:45:00Z","v":15889,"vw":1.944692},{"c":1.945,"h":1.945,"l":1.94,"n":49,"o":1.945,"t":"2026-09-24T17:00:00Z","v":3280,"vw":1.942893},{"c":1.935,"h":1.945,"l":1.935,"n":71,"o":1.945,"t":"2026-09-24T17:15:00Z","v":7699,"vw":1.941585},{"c":1.935,"h":1.935,"l":1.935,"n":32,"o":1.935,"t":"2026-09-24T17:30:00Z","v":3685,"vw":1.935},{"c":1.935,"h":1.935,"l":1.935,"n":24,"o":1.935,"t":"2026-09-24T17:45:00Z","v":1381,"vw":1.935},{"c":1.94,"h":1.94,"l":1.93,"n":61,"o":1.935,"t":"2026-09-24T18:00:00Z","v":6522,"vw":1.938155},{"c":1.925,"h":1.95,"l":1.91,"n":576,"o":1.945,"t":"2026-09-24T18:15:00Z","v":136998,"vw":1.934678},{"c":1.935,"h":1.935,"l":1.925,"n":270,"o":1.925,"t":"2026-09-24T18:30:00Z","v":35225,"vw":1.931935},{"c":1.935,"h":1.935,"l":1.92,"n":115,"o":1.925,"t":"2026-09-24T18:45:00Z","v":12553,"vw":1.931602},{"c":1.925,"h":1.935,"l":1.925,"n":225,"o":1.935,"t":"2026-09-24T19:00:00Z","v":11952,"vw":1.933246},{"c":1.935,"h":1.935,"l":1.92,"n":615,"o":1.925,"t":"2026-09-24T19:15:00Z","v":69827,"vw":1.926276},{"c":1.925,"h":1.94,"l":1.925,"n":91,"o":1.94,"t":"2026-09-24T19:30:00Z","v":6918,"vw":1.929187},{"c":1.92,"h":1.93,"l":1.905,"n":594,"o":1.925,"t":"2026-09-24T19:45:00Z","v":169960,"vw":1.922215},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-09-24T20:00:00Z","v":10386,"vw":1.92},{"c":1.96,"h":1.96,"l":1.96,"n":5,"o":1.96,"t":"2026-09-24T20:30:00Z","v":441,"vw":1.96},{"c":1.96,"h":1.96,"l":1.95,"n":9,"o":1.96,"t":"2026-09-24T21:45:00Z","v":2065,"vw":1.954376},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-25T10:30:00Z","v":499,"vw":1.87},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-25T11:00:00Z","v":100,"vw":1.96},{"c":1.87,"h":1.88,"l":1.87,"n":4,"o":1.88,"t":"2026-09-25T13:15:00Z","v":395,"vw":1.874286},{"c":1.915,"h":1.95,"l":1.91,"n":166,"o":1.94,"t":"2026-09-25T13:30:00Z","v":48562,"vw":1.921452},{"c":1.925,"h":1.945,"l":1.91,"n":724,"o":1.91,"t":"2026-09-25T13:45:00Z","v":1267709,"vw":1.924819},{"c":1.92,"h":1.925,"l":1.915,"n":45,"o":1.925,"t":"2026-09-25T14:00:00Z","v":11764,"vw":1.919434},{"c":1.925,"h":1.935,"l":1.9,"n":120,"o":1.92,"t":"2026-09-25T14:15:00Z","v":24111,"vw":1.918828},{"c":1.915,"h":1.92,"l":1.91,"n":67,"o":1.92,"t":"2026-09-25T14:30:00Z","v":18582,"vw":1.915865},{"c":1.905,"h":1.92,"l":1.9,"n":91,"o":1.915,"t":"2026-09-25T14:45:00Z","v":29045,"vw":1.902957},{"c":1.915,"h":1.915,"l":1.905,"n":38,"o":1.905,"t":"2026-09-25T15:00:00Z","v":7259,"vw":1.910558},{"c":1.915,"h":1.915,"l":1.91,"n":8,"o":1.915,"t":"2026-09-25T15:15:00Z","v":4686,"vw":1.914663},{"c":1.915,"h":1.915,"l":1.91,"n":12,"o":1.915,"t":"2026-09-25T15:30:00Z","v":1751,"vw":1.914683},{"c":1.91,"h":1.915,"l":1.9,"n":97,"o":1.91,"t":"2026-09-25T15:45:00Z","v":25785,"vw":1.909643},{"c":1.885,"h":1.915,"l":1.875,"n":313,"o":1.91,"t":"2026-09-25T16:00:00Z","v":156617,"vw":1.8973},{"c":1.895,"h":1.9,"l":1.89,"n":82,"o":1.89,"t":"2026-09-25T16:15:00Z","v":16400,"vw":1.893186},{"c":1.895,"h":1.9,"l":1.895,"n":13,"o":1.895,"t":"2026-09-25T16:30:00Z","v":1513,"vw":1.895339},{"c":1.89,"h":1.8993,"l":1.89,"n":19,"o":1.894,"t":"2026-09-25T16:45:00Z","v":4521,"vw":1.896093},{"c":1.89,"h":1.9,"l":1.89,"n":11,"o":1.89,"t":"2026-09-25T17:00:00Z","v":1232,"vw":1.894584},{"c":1.885,"h":1.895,"l":1.885,"n":59,"o":1.895,"t":"2026-09-25T17:15:00Z","v":9067,"vw":1.889986},{"c":1.89,"h":1.89,"l":1.885,"n":23,"o":1.885,"t":"2026-09-25T17:30:00Z","v":4147,"vw":1.886647},{"c":1.885,"h":1.895,"l":1.885,"n":75,"o":1.89,"t":"2026-09-25T17:45:00Z","v":27424,"vw":1.889325},{"c":1.89,"h":1.89,"l":1.885,"n":38,"o":1.885,"t":"2026-09-25T18:00:00Z","v":17719,"vw":1.8884},{"c":1.92,"h":1.92,"l":1.895,"n":69,"o":1.895,"t":"2026-09-25T18:15:00Z","v":27261,"vw":1.901863},{"c":1.915,"h":1.925,"l":1.915,"n":51,"o":1.92,"t":"2026-09-25T18:30:00Z","v":11874,"vw":1.919387},{"c":1.925,"h":1.925,"l":1.92,"n":31,"o":1.92,"t":"2026-09-25T18:45:00Z","v":7992,"vw":1.920995},{"c":1.95,"h":1.95,"l":1.925,"n":72,"o":1.928,"t":"2026-09-25T19:00:00Z","v":42362,"vw":1.938159},{"c":1.95,"h":1.955,"l":1.95,"n":36,"o":1.95,"t":"2026-09-25T19:15:00Z","v":8043,"vw":1.950585},{"c":1.935,"h":1.95,"l":1.93,"n":321,"o":1.95,"t":"2026-09-25T19:30:00Z","v":86681,"vw":1.943557},{"c":1.96,"h":1.9691,"l":1.93,"n":286,"o":1.935,"t":"2026-09-25T19:45:00Z","v":82435,"vw":1.951069},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-09-25T20:00:00Z","v":14492,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-25T20:30:00Z","v":5076,"vw":1.97},{"c":1.929,"h":1.96,"l":1.91,"n":97,"o":1.96,"t":"2026-09-28T13:30:00Z","v":30945,"vw":1.942792},{"c":1.914,"h":1.93,"l":1.904,"n":107,"o":1.929,"t":"2026-09-28T13:45:00Z","v":8752,"vw":1.918279},{"c":1.915,"h":1.915,"l":1.91,"n":4,"o":1.915,"t":"2026-09-28T14:00:00Z","v":700,"vw":1.914286},{"c":1.915,"h":1.915,"l":1.9,"n":85,"o":1.915,"t":"2026-09-28T14:15:00Z","v":9768,"vw":1.913211},{"c":1.905,"h":1.91,"l":1.905,"n":106,"o":1.91,"t":"2026-09-28T14:30:00Z","v":14234,"vw":1.90981},{"c":1.915,"h":1.915,"l":1.905,"n":22,"o":1.905,"t":"2026-09-28T14:45:00Z","v":4107,"vw":1.909121},{"c":1.905,"h":1.91,"l":1.905,"n":29,"o":1.91,"t":"2026-09-28T15:00:00Z","v":1366,"vw":1.909076},{"c":1.9,"h":1.91,"l":1.9,"n":11,"o":1.905,"t":"2026-09-28T15:15:00Z","v":1134,"vw":1.9065},{"c":1.9,"h":1.905,"l":1.9,"n":9,"o":1.905,"t":"2026-09-28T15:30:00Z","v":789,"vw":1.903571},{"c":1.915,"h":1.915,"l":1.9,"n":30,"o":1.905,"t":"2026-09-28T15:45:00Z","v":4793,"vw":1.909889},{"c":1.905,"h":1.915,"l":1.905,"n":18,"o":1.915,"t":"2026-09-28T16:00:00Z","v":2171,"vw":1.909314},{"c":1.915,"h":1.915,"l":1.905,"n":60,"o":1.905,"t":"2026-09-28T16:15:00Z","v":9402,"vw":1.909858},{"c":1.915,"h":1.92,"l":1.91,"n":13,"o":1.915,"t":"2026-09-28T16:45:00Z","v":1275,"vw":1.914545},{"c":1.925,"h":1.925,"l":1.91,"n":83,"o":1.91,"t":"2026-09-28T17:00:00Z","v":11327,"vw":1.919675},{"c":1.915,"h":1.925,"l":1.915,"n":34,"o":1.925,"t":"2026-09-28T17:15:00Z","v":4085,"vw":1.917443},{"c":1.915,"h":1.92,"l":1.91,"n":12,"o":1.915,"t":"2026-09-28T17:30:00Z","v":2365,"vw":1.917121},{"c":1.91,"h":1.91,"l":1.91,"n":8,"o":1.91,"t":"2026-09-28T17:45:00Z","v":1145,"vw":1.91},{"c":1.905,"h":1.92,"l":1.9,"n":55,"o":1.91,"t":"2026-09-28T18:00:00Z","v":7104,"vw":1.909982},{"c":1.9,"h":1.92,"l":1.9,"n":82,"o":1.9,"t":"2026-09-28T18:15:00Z","v":11884,"vw":1.909405},{"c":1.91,"h":1.91,"l":1.9,"n":38,"o":1.9,"t":"2026-09-28T18:30:00Z","v":6623,"vw":1.908175},{"c":1.915,"h":1.92,"l":1.9,"n":54,"o":1.9,"t":"2026-09-28T18:45:00Z","v":5386,"vw":1.912589},{"c":1.91,"h":1.9191,"l":1.91,"n":16,"o":1.9191,"t":"2026-09-28T19:00:00Z","v":2129,"vw":1.913984},{"c":1.91,"h":1.915,"l":1.91,"n":16,"o":1.91,"t":"2026-09-28T19:15:00Z","v":1922,"vw":1.912222},{"c":1.905,"h":1.92,"l":1.905,"n":30,"o":1.915,"t":"2026-09-28T19:30:00Z","v":2675,"vw":1.91121},{"c":1.975,"h":1.98,"l":1.9,"n":674,"o":1.905,"t":"2026-09-28T19:45:00Z","v":171711,"vw":1.94696},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-09-28T20:00:00Z","v":5749,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-09-28T20:30:00Z","v":2000,"vw":1.97},{"c":2,"h":2,"l":1.972,"n":8,"o":1.972,"t":"2026-09-28T20:45:00Z","v":2540,"vw":1.991072},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-28T21:30:00Z","v":1250,"vw":2},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-29T08:15:00Z","v":406,"vw":2.03},{"c":1.94,"h":1.97,"l":1.94,"n":51,"o":1.97,"t":"2026-09-29T13:30:00Z","v":11436,"vw":1.963164},{"c":1.95,"h":1.955,"l":1.945,"n":34,"o":1.945,"t":"2026-09-29T13:45:00Z","v":8155,"vw":1.949556},{"c":1.945,"h":1.945,"l":1.945,"n":2,"o":1.945,"t":"2026-09-29T14:00:00Z","v":400,"vw":1.945},{"c":1.95,"h":1.95,"l":1.94,"n":63,"o":1.94,"t":"2026-09-29T14:15:00Z","v":9278,"vw":1.94647},{"c":1.945,"h":1.945,"l":1.9408,"n":6,"o":1.945,"t":"2026-09-29T14:30:00Z","v":1008,"vw":1.943305},{"c":1.945,"h":1.945,"l":1.945,"n":13,"o":1.945,"t":"2026-09-29T14:45:00Z","v":1991,"vw":1.945},{"c":1.945,"h":1.945,"l":1.945,"n":43,"o":1.945,"t":"2026-09-29T15:00:00Z","v":9629,"vw":1.945},{"c":1.945,"h":1.95,"l":1.9409,"n":38,"o":1.95,"t":"2026-09-29T15:15:00Z","v":5258,"vw":1.945438},{"c":1.935,"h":1.945,"l":1.935,"n":95,"o":1.94,"t":"2026-09-29T15:30:00Z","v":15024,"vw":1.940515},{"c":1.945,"h":1.945,"l":1.94,"n":49,"o":1.94,"t":"2026-09-29T15:45:00Z","v":10337,"vw":1.942197},{"c":1.95,"h":1.95,"l":1.94,"n":6,"o":1.94,"t":"2026-09-29T16:15:00Z","v":1999,"vw":1.942026},{"c":1.935,"h":1.95,"l":1.935,"n":66,"o":1.95,"t":"2026-09-29T16:30:00Z","v":14295,"vw":1.939817},{"c":1.935,"h":1.935,"l":1.9327,"n":18,"o":1.935,"t":"2026-09-29T16:45:00Z","v":5423,"vw":1.934956},{"c":1.935,"h":1.935,"l":1.935,"n":17,"o":1.935,"t":"2026-09-29T17:00:00Z","v":3400,"vw":1.935},{"c":1.935,"h":1.935,"l":1.93,"n":7,"o":1.9307,"t":"2026-09-29T17:15:00Z","v":1510,"vw":1.930936},{"c":1.9325,"h":1.935,"l":1.9325,"n":2,"o":1.935,"t":"2026-09-29T17:30:00Z","v":1100,"vw":1.932727},{"c":1.935,"h":1.935,"l":1.93,"n":47,"o":1.935,"t":"2026-09-29T17:45:00Z","v":11724,"vw":1.933217},{"c":1.945,"h":1.95,"l":1.93,"n":100,"o":1.94,"t":"2026-09-29T18:00:00Z","v":25794,"vw":1.939253},{"c":1.945,"h":1.945,"l":1.945,"n":16,"o":1.945,"t":"2026-09-29T18:15:00Z","v":1502,"vw":1.945},{"c":1.94,"h":1.945,"l":1.94,"n":5,"o":1.945,"t":"2026-09-29T18:30:00Z","v":602,"vw":1.940833},{"c":1.945,"h":1.945,"l":1.945,"n":9,"o":1.945,"t":"2026-09-29T18:45:00Z","v":2151,"vw":1.945},{"c":1.945,"h":1.9492,"l":1.945,"n":24,"o":1.9492,"t":"2026-09-29T19:00:00Z","v":1890,"vw":1.947333},{"c":1.945,"h":1.945,"l":1.94,"n":63,"o":1.945,"t":"2026-09-29T19:15:00Z","v":8007,"vw":1.944657},{"c":1.925,"h":1.95,"l":1.925,"n":331,"o":1.945,"t":"2026-09-29T19:30:00Z","v":80581,"vw":1.944933},{"c":1.95,"h":1.96,"l":1.915,"n":547,"o":1.92,"t":"2026-09-29T19:45:00Z","v":152297,"vw":1.934581},{"c":1.95,"h":1.95,"l":1.95,"n":4,"o":1.95,"t":"2026-09-29T20:00:00Z","v":6074,"vw":1.95},{"c":2,"h":2.002,"l":1.93,"n":141,"o":1.965,"t":"2026-09-30T13:30:00Z","v":37810,"vw":1.985498},{"c":2,"h":2.01,"l":2,"n":138,"o":2.002,"t":"2026-09-30T13:45:00Z","v":10055,"vw":2.003135},{"c":1.995,"h":2.01,"l":1.9901,"n":146,"o":1.995,"t":"2026-09-30T14:00:00Z","v":51350,"vw":2.001357},{"c":1.99,"h":2,"l":1.99,"n":54,"o":1.995,"t":"2026-09-30T14:15:00Z","v":11861,"vw":1.993656},{"c":1.985,"h":1.995,"l":1.98,"n":68,"o":1.985,"t":"2026-09-30T14:30:00Z","v":26407,"vw":1.987201},{"c":2,"h":2,"l":1.983,"n":135,"o":1.983,"t":"2026-09-30T14:45:00Z","v":28035,"vw":1.991184},{"c":1.985,"h":1.995,"l":1.985,"n":103,"o":1.995,"t":"2026-09-30T15:00:00Z","v":230777,"vw":1.988258},{"c":1.99,"h":1.99,"l":1.985,"n":7,"o":1.99,"t":"2026-09-30T15:15:00Z","v":580,"vw":1.988603},{"c":1.99,"h":2,"l":1.99,"n":38,"o":1.99,"t":"2026-09-30T15:30:00Z","v":5021,"vw":1.991551},{"c":1.98,"h":1.985,"l":1.975,"n":52,"o":1.985,"t":"2026-09-30T15:45:00Z","v":6255,"vw":1.980504},{"c":1.975,"h":1.98,"l":1.975,"n":11,"o":1.98,"t":"2026-09-30T16:00:00Z","v":1349,"vw":1.979231},{"c":1.98,"h":1.98,"l":1.975,"n":7,"o":1.975,"t":"2026-09-30T16:15:00Z","v":530,"vw":1.979},{"c":1.98,"h":1.98,"l":1.975,"n":29,"o":1.9795,"t":"2026-09-30T16:30:00Z","v":4850,"vw":1.978944},{"c":1.99,"h":1.99,"l":1.975,"n":83,"o":1.98,"t":"2026-09-30T16:45:00Z","v":20216,"vw":1.983547},{"c":1.98,"h":1.995,"l":1.98,"n":33,"o":1.995,"t":"2026-09-30T17:00:00Z","v":11053,"vw":1.989781},{"c":1.995,"h":1.9985,"l":1.98,"n":237,"o":1.98,"t":"2026-09-30T17:15:00Z","v":74074,"vw":1.98899},{"c":1.98,"h":1.995,"l":1.97,"n":255,"o":1.995,"t":"2026-09-30T17:30:00Z","v":83458,"vw":1.981813},{"c":1.985,"h":1.985,"l":1.975,"n":78,"o":1.975,"t":"2026-09-30T17:45:00Z","v":17574,"vw":1.977771},{"c":1.985,"h":1.99,"l":1.985,"n":29,"o":1.985,"t":"2026-09-30T18:00:00Z","v":5208,"vw":1.987082},{"c":1.97,"h":1.99,"l":1.97,"n":255,"o":1.985,"t":"2026-09-30T18:15:00Z","v":74498,"vw":1.980767},{"c":1.975,"h":1.98,"l":1.965,"n":132,"o":1.97,"t":"2026-09-30T18:30:00Z","v":25872,"vw":1.970103},{"c":2.0056,"h":2.01,"l":1.975,"n":248,"o":1.975,"t":"2026-09-30T18:45:00Z","v":224504,"vw":1.985743},{"c":2.005,"h":2.005,"l":2,"n":84,"o":2.005,"t":"2026-09-30T19:00:00Z","v":10277,"vw":2.001758},{"c":2.015,"h":2.015,"l":2,"n":77,"o":2.005,"t":"2026-09-30T19:15:00Z","v":30717,"vw":2.009},{"c":2.01,"h":2.02,"l":2.01,"n":49,"o":2.015,"t":"2026-09-30T19:30:00Z","v":10509,"vw":2.013971},{"c":2,"h":2.015,"l":1.99,"n":561,"o":2.015,"t":"2026-09-30T19:45:00Z","v":270332,"vw":2.000095},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-09-30T20:00:00Z","v":4542,"vw":2},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-30T23:15:00Z","v":2509,"vw":1.96},{"c":1.89,"h":1.89,"l":1.89,"n":7,"o":1.89,"t":"2026-10-01T08:00:00Z","v":19115,"vw":1.89},{"c":2,"h":2.01,"l":1.975,"n":248,"o":2.01,"t":"2026-10-01T13:30:00Z","v":44713,"vw":1.997598},{"c":1.99,"h":2.01,"l":1.99,"n":258,"o":2.005,"t":"2026-10-01T13:45:00Z","v":91052,"vw":1.997811},{"c":1.985,"h":1.99,"l":1.985,"n":141,"o":1.99,"t":"2026-10-01T14:00:00Z","v":29184,"vw":1.987919},{"c":1.985,"h":1.995,"l":1.98,"n":378,"o":1.985,"t":"2026-10-01T14:15:00Z","v":80166,"vw":1.989578},{"c":1.98,"h":1.985,"l":1.98,"n":60,"o":1.985,"t":"2026-10-01T14:30:00Z","v":9403,"vw":1.98427},{"c":1.99,"h":1.99,"l":1.98,"n":31,"o":1.985,"t":"2026-10-01T14:45:00Z","v":7813,"vw":1.983787},{"c":1.975,"h":1.99,"l":1.97,"n":104,"o":1.99,"t":"2026-10-01T15:00:00Z","v":46774,"vw":1.983488},{"c":1.965,"h":1.98,"l":1.965,"n":63,"o":1.975,"t":"2026-10-01T15:15:00Z","v":10471,"vw":1.973575},{"c":1.97,"h":1.97,"l":1.96,"n":69,"o":1.96,"t":"2026-10-01T15:30:00Z","v":11315,"vw":1.965408},{"c":1.975,"h":1.975,"l":1.965,"n":60,"o":1.97,"t":"2026-10-01T15:45:00Z","v":11620,"vw":1.969311},{"c":1.975,"h":1.98,"l":1.97,"n":11,"o":1.98,"t":"2026-10-01T16:00:00Z","v":1825,"vw":1.974726},{"c":1.98,"h":1.98,"l":1.97,"n":19,"o":1.975,"t":"2026-10-01T16:15:00Z","v":1619,"vw":1.975333},{"c":1.98,"h":1.99,"l":1.97,"n":270,"o":1.97,"t":"2026-10-01T16:30:00Z","v":91160,"vw":1.985287},{"c":1.985,"h":1.99,"l":1.98,"n":28,"o":1.985,"t":"2026-10-01T16:45:00Z","v":6655,"vw":1.985894},{"c":1.985,"h":1.99,"l":1.98,"n":66,"o":1.985,"t":"2026-10-01T17:00:00Z","v":13114,"vw":1.985466},{"c":1.99,"h":2,"l":1.985,"n":90,"o":1.99,"t":"2026-10-01T17:15:00Z","v":24847,"vw":1.991597},{"c":1.98,"h":1.995,"l":1.98,"n":62,"o":1.99,"t":"2026-10-01T17:30:00Z","v":15982,"vw":1.990308},{"c":1.98,"h":1.99,"l":1.98,"n":81,"o":1.985,"t":"2026-10-01T17:45:00Z","v":29795,"vw":1.984468},{"c":1.985,"h":1.99,"l":1.985,"n":45,"o":1.985,"t":"2026-10-01T18:00:00Z","v":7445,"vw":1.987512},{"c":2,"h":2,"l":1.985,"n":45,"o":1.99,"t":"2026-10-01T18:15:00Z","v":6566,"vw":1.992656},{"c":2,"h":2,"l":1.995,"n":34,"o":1.995,"t":"2026-10-01T18:30:00Z","v":3379,"vw":1.998193},{"c":2,"h":2,"l":1.99,"n":39,"o":1.99,"t":"2026-10-01T18:45:00Z","v":8431,"vw":1.992792},{"c":2,"h":2,"l":1.99,"n":40,"o":2,"t":"2026-10-01T19:00:00Z","v":4618,"vw":1.998358},{"c":1.995,"h":2,"l":1.99,"n":34,"o":2,"t":"2026-10-01T19:15:00Z","v":4547,"vw":1.99582},{"c":1.995,"h":2,"l":1.99,"n":110,"o":2,"t":"2026-10-01T19:30:00Z","v":21215,"vw":1.994713},{"c":1.985,"h":2,"l":1.98,"n":943,"o":1.99,"t":"2026-10-01T19:45:00Z","v":291720,"vw":1.987344},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-10-01T20:00:00Z","v":5288,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-02T13:15:00Z","v":390,"vw":1.98},{"c":2,"h":2.015,"l":1.988,"n":62,"o":2,"t":"2026-10-02T13:30:00Z","v":19396,"vw":2.001055},{"c":1.994,"h":2,"l":1.994,"n":188,"o":1.994,"t":"2026-10-02T13:45:00Z","v":20049,"vw":1.994916},{"c":2,"h":2,"l":1.994,"n":41,"o":1.995,"t":"2026-10-02T14:00:00Z","v":3320,"vw":1.996592},{"c":2.01,"h":2.02,"l":2.005,"n":46,"o":2.005,"t":"2026-10-02T14:15:00Z","v":10483,"vw":2.011663},{"c":2.015,"h":2.015,"l":2.005,"n":114,"o":2.01,"t":"2026-10-02T14:30:00Z","v":23372,"vw":2.011403},{"c":2.005,"h":2.01,"l":2,"n":68,"o":2.01,"t":"2026-10-02T14:45:00Z","v":19730,"vw":2.004793},{"c":2.005,"h":2.01,"l":2.002,"n":64,"o":2.01,"t":"2026-10-02T15:00:00Z","v":32506,"vw":2.007724},{"c":2,"h":2.005,"l":1.995,"n":92,"o":2.005,"t":"2026-10-02T15:15:00Z","v":27506,"vw":1.999964},{"c":2,"h":2,"l":1.995,"n":43,"o":1.995,"t":"2026-10-02T15:30:00Z","v":8858,"vw":1.997689},{"c":2,"h":2,"l":1.995,"n":46,"o":2,"t":"2026-10-02T15:45:00Z","v":2998,"vw":1.999444},{"c":1.995,"h":2,"l":1.99,"n":31,"o":2,"t":"2026-10-02T16:00:00Z","v":1157,"vw":1.998006},{"c":1.995,"h":2,"l":1.995,"n":28,"o":1.995,"t":"2026-10-02T16:15:00Z","v":1315,"vw":1.997112},{"c":1.995,"h":2,"l":1.995,"n":15,"o":2,"t":"2026-10-02T16:30:00Z","v":849,"vw":1.99875},{"c":1.995,"h":2,"l":1.99,"n":61,"o":1.995,"t":"2026-10-02T16:45:00Z","v":6069,"vw":1.992873},{"c":1.985,"h":1.995,"l":1.98,"n":241,"o":1.99,"t":"2026-10-02T17:00:00Z","v":107631,"vw":1.991616},{"c":1.985,"h":1.985,"l":1.985,"n":86,"o":1.985,"t":"2026-10-02T17:15:00Z","v":10095,"vw":1.985},{"c":1.975,"h":1.98,"l":1.975,"n":88,"o":1.98,"t":"2026-10-02T17:30:00Z","v":14622,"vw":1.977701},{"c":1.98,"h":1.98,"l":1.975,"n":14,"o":1.98,"t":"2026-10-02T17:45:00Z","v":460,"vw":1.978667},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-10-02T18:00:00Z","v":203,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":9,"o":1.98,"t":"2026-10-02T18:15:00Z","v":226,"vw":1.98},{"c":1.9785,"h":1.98,"l":1.975,"n":23,"o":1.975,"t":"2026-10-02T18:30:00Z","v":735,"vw":1.978738},{"c":1.98,"h":1.98,"l":1.975,"n":30,"o":1.98,"t":"2026-10-02T18:45:00Z","v":2310,"vw":1.977107},{"c":1.98,"h":1.98,"l":1.975,"n":9,"o":1.975,"t":"2026-10-02T19:00:00Z","v":424,"vw":1.978333},{"c":1.975,"h":1.98,"l":1.972,"n":31,"o":1.972,"t":"2026-10-02T19:15:00Z","v":3077,"vw":1.974125},{"c":1.99,"h":1.99,"l":1.975,"n":71,"o":1.975,"t":"2026-10-02T19:30:00Z","v":7712,"vw":1.983153},{"c":1.93,"h":1.995,"l":1.93,"n":1462,"o":1.99,"t":"2026-10-02T19:45:00Z","v":354931,"vw":1.978033},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-10-02T20:00:00Z","v":5632,"vw":1.94},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-02T22:45:00Z","v":2601,"vw":1.91},{"c":1.904,"h":1.94,"l":1.9,"n":88,"o":1.94,"t":"2026-10-05T13:30:00Z","v":17744,"vw":1.91271},{"c":1.904,"h":1.914,"l":1.879,"n":454,"o":1.904,"t":"2026-10-05T13:45:00Z","v":97582,"vw":1.899303},{"c":1.885,"h":1.91,"l":1.885,"n":220,"o":1.905,"t":"2026-10-05T14:00:00Z","v":45765,"vw":1.895806},{"c":1.845,"h":1.89,"l":1.845,"n":539,"o":1.885,"t":"2026-10-05T14:15:00Z","v":220693,"vw":1.863199},{"c":1.825,"h":1.8441,"l":1.815,"n":149,"o":1.8441,"t":"2026-10-05T14:30:00Z","v":37101,"vw":1.827944},{"c":1.82,"h":1.825,"l":1.82,"n":51,"o":1.825,"t":"2026-10-05T14:45:00Z","v":3106,"vw":1.824003},{"c":1.81,"h":1.825,"l":1.81,"n":96,"o":1.82,"t":"2026-10-05T15:00:00Z","v":34345,"vw":1.815633},{"c":1.8,"h":1.815,"l":1.79,"n":110,"o":1.815,"t":"2026-10-05T15:15:00Z","v":37888,"vw":1.801172},{"c":1.795,"h":1.805,"l":1.7909,"n":117,"o":1.795,"t":"2026-10-05T15:30:00Z","v":35654,"vw":1.79976},{"c":1.8,"h":1.81,"l":1.795,"n":133,"o":1.7993,"t":"2026-10-05T15:45:00Z","v":42334,"vw":1.8027},{"c":1.795,"h":1.8,"l":1.795,"n":36,"o":1.795,"t":"2026-10-05T16:00:00Z","v":19795,"vw":1.799198},{"c":1.825,"h":1.83,"l":1.785,"n":524,"o":1.795,"t":"2026-10-05T16:15:00Z","v":140246,"vw":1.799593},{"c":1.845,"h":1.845,"l":1.825,"n":76,"o":1.83,"t":"2026-10-05T16:30:00Z","v":32922,"vw":1.835438},{"c":1.85,"h":1.85,"l":1.845,"n":16,"o":1.85,"t":"2026-10-05T16:45:00Z","v":1827,"vw":1.84663},{"c":1.845,"h":1.85,"l":1.84,"n":11,"o":1.845,"t":"2026-10-05T17:00:00Z","v":1862,"vw":1.845268},{"c":1.845,"h":1.85,"l":1.84,"n":15,"o":1.845,"t":"2026-10-05T17:15:00Z","v":2278,"vw":1.84477},{"c":1.845,"h":1.855,"l":1.8402,"n":96,"o":1.845,"t":"2026-10-05T17:30:00Z","v":29310,"vw":1.848834},{"c":1.845,"h":1.85,"l":1.845,"n":12,"o":1.85,"t":"2026-10-05T17:45:00Z","v":2232,"vw":1.847591},{"c":1.85,"h":1.85,"l":1.845,"n":17,"o":1.845,"t":"2026-10-05T18:00:00Z","v":2260,"vw":1.847102},{"c":1.86,"h":1.86,"l":1.845,"n":75,"o":1.85,"t":"2026-10-05T18:15:00Z","v":15059,"vw":1.854621},{"c":1.87,"h":1.87,"l":1.855,"n":32,"o":1.86,"t":"2026-10-05T18:30:00Z","v":7175,"vw":1.862412},{"c":1.87,"h":1.87,"l":1.865,"n":47,"o":1.87,"t":"2026-10-05T18:45:00Z","v":4610,"vw":1.869343},{"c":1.88,"h":1.88,"l":1.865,"n":84,"o":1.87,"t":"2026-10-05T19:00:00Z","v":17352,"vw":1.870729},{"c":1.88,"h":1.88,"l":1.875,"n":44,"o":1.875,"t":"2026-10-05T19:15:00Z","v":6729,"vw":1.877931},{"c":1.87,"h":1.875,"l":1.865,"n":55,"o":1.875,"t":"2026-10-05T19:30:00Z","v":11291,"vw":1.870232},{"c":1.87,"h":1.88,"l":1.86,"n":299,"o":1.87,"t":"2026-10-05T19:45:00Z","v":72856,"vw":1.865814},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-10-05T20:00:00Z","v":7080,"vw":1.87},{"c":1.825,"h":1.87,"l":1.82,"n":106,"o":1.87,"t":"2026-10-06T13:30:00Z","v":18539,"vw":1.839473},{"c":1.834,"h":1.835,"l":1.815,"n":127,"o":1.824,"t":"2026-10-06T13:45:00Z","v":17255,"vw":1.823555},{"c":1.8,"h":1.84,"l":1.8,"n":174,"o":1.84,"t":"2026-10-06T14:00:00Z","v":24266,"vw":1.816544},{"c":1.81,"h":1.81,"l":1.8,"n":38,"o":1.805,"t":"2026-10-06T14:15:00Z","v":5617,"vw":1.805455},{"c":1.8037,"h":1.81,"l":1.8037,"n":37,"o":1.805,"t":"2026-10-06T14:30:00Z","v":4206,"vw":1.806595},{"c":1.8294,"h":1.8294,"l":1.805,"n":120,"o":1.8094,"t":"2026-10-06T14:45:00Z","v":13887,"vw":1.816573},{"c":1.825,"h":1.8294,"l":1.825,"n":15,"o":1.8294,"t":"2026-10-06T15:00:00Z","v":1723,"vw":1.826982},{"c":1.835,"h":1.835,"l":1.825,"n":41,"o":1.825,"t":"2026-10-06T15:15:00Z","v":7867,"vw":1.829602},{"c":1.84,"h":1.845,"l":1.83,"n":107,"o":1.835,"t":"2026-10-06T15:30:00Z","v":18675,"vw":1.83862},{"c":1.835,"h":1.84,"l":1.835,"n":12,"o":1.84,"t":"2026-10-06T15:45:00Z","v":2379,"vw":1.835857},{"c":1.825,"h":1.84,"l":1.815,"n":107,"o":1.84,"t":"2026-10-06T16:00:00Z","v":28042,"vw":1.825618},{"c":1.825,"h":1.83,"l":1.82,"n":9,"o":1.825,"t":"2026-10-06T16:15:00Z","v":621,"vw":1.825},{"c":1.81,"h":1.825,"l":1.81,"n":69,"o":1.825,"t":"2026-10-06T16:30:00Z","v":12375,"vw":1.817826},{"c":1.815,"h":1.815,"l":1.81,"n":24,"o":1.815,"t":"2026-10-06T16:45:00Z","v":2860,"vw":1.812148},{"c":1.805,"h":1.82,"l":1.8,"n":58,"o":1.81,"t":"2026-10-06T17:00:00Z","v":11382,"vw":1.809971},{"c":1.8,"h":1.8077,"l":1.8,"n":94,"o":1.8,"t":"2026-10-06T17:15:00Z","v":24459,"vw":1.800518},{"c":1.805,"h":1.805,"l":1.8,"n":49,"o":1.8,"t":"2026-10-06T17:30:00Z","v":7288,"vw":1.804701},{"c":1.805,"h":1.8091,"l":1.805,"n":38,"o":1.805,"t":"2026-10-06T17:45:00Z","v":15040,"vw":1.805031},{"c":1.805,"h":1.805,"l":1.805,"n":11,"o":1.805,"t":"2026-10-06T18:00:00Z","v":3063,"vw":1.805},{"c":1.805,"h":1.805,"l":1.8008,"n":11,"o":1.805,"t":"2026-10-06T18:15:00Z","v":1630,"vw":1.8022},{"c":1.805,"h":1.81,"l":1.805,"n":26,"o":1.805,"t":"2026-10-06T18:30:00Z","v":2444,"vw":1.805833},{"c":1.81,"h":1.81,"l":1.805,"n":51,"o":1.81,"t":"2026-10-06T18:45:00Z","v":7644,"vw":1.806848},{"c":1.805,"h":1.81,"l":1.8,"n":69,"o":1.805,"t":"2026-10-06T19:00:00Z","v":19873,"vw":1.80061},{"c":1.8,"h":1.81,"l":1.8,"n":53,"o":1.805,"t":"2026-10-06T19:15:00Z","v":16628,"vw":1.804623},{"c":1.81,"h":1.81,"l":1.8,"n":51,"o":1.8,"t":"2026-10-06T19:30:00Z","v":4139,"vw":1.808056},{"c":1.8,"h":1.81,"l":1.8,"n":464,"o":1.81,"t":"2026-10-06T19:45:00Z","v":74504,"vw":1.802799},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-06T20:00:00Z","v":10878,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-06T21:45:00Z","v":2000,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-07T11:00:00Z","v":681,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-07T11:45:00Z","v":9319,"vw":1.79},{"c":1.759,"h":1.78,"l":1.759,"n":2,"o":1.78,"t":"2026-10-07T13:15:00Z","v":400,"vw":1.76425},{"c":1.784,"h":1.859,"l":1.75,"n":308,"o":1.8,"t":"2026-10-07T13:30:00Z","v":129683,"vw":1.785586},{"c":1.764,"h":1.7899,"l":1.764,"n":213,"o":1.784,"t":"2026-10-07T13:45:00Z","v":38840,"vw":1.772302},{"c":1.7609,"h":1.775,"l":1.7609,"n":53,"o":1.77,"t":"2026-10-07T14:00:00Z","v":12945,"vw":1.769445},{"c":1.775,"h":1.775,"l":1.76,"n":99,"o":1.765,"t":"2026-10-07T14:15:00Z","v":15012,"vw":1.762807},{"c":1.79,"h":1.795,"l":1.77,"n":142,"o":1.775,"t":"2026-10-07T14:30:00Z","v":46952,"vw":1.781124},{"c":1.79,"h":1.8,"l":1.79,"n":30,"o":1.79,"t":"2026-10-07T14:45:00Z","v":5428,"vw":1.793641},{"c":1.8,"h":1.8,"l":1.79,"n":95,"o":1.795,"t":"2026-10-07T15:00:00Z","v":17238,"vw":1.790584},{"c":1.785,"h":1.8,"l":1.785,"n":95,"o":1.795,"t":"2026-10-07T15:15:00Z","v":27914,"vw":1.791569},{"c":1.785,"h":1.79,"l":1.785,"n":17,"o":1.785,"t":"2026-10-07T15:30:00Z","v":1839,"vw":1.785934},{"c":1.785,"h":1.79,"l":1.785,"n":13,"o":1.79,"t":"2026-10-07T15:45:00Z","v":1176,"vw":1.786053},{"c":1.775,"h":1.79,"l":1.77,"n":71,"o":1.785,"t":"2026-10-07T16:00:00Z","v":15034,"vw":1.779667},{"c":1.78,"h":1.78,"l":1.775,"n":13,"o":1.775,"t":"2026-10-07T16:15:00Z","v":1552,"vw":1.775737},{"c":1.78,"h":1.78,"l":1.77,"n":50,"o":1.78,"t":"2026-10-07T16:30:00Z","v":13524,"vw":1.774699},{"c":1.765,"h":1.775,"l":1.765,"n":41,"o":1.77,"t":"2026-10-07T16:45:00Z","v":7308,"vw":1.769848},{"c":1.765,"h":1.765,"l":1.76,"n":15,"o":1.765,"t":"2026-10-07T17:00:00Z","v":4981,"vw":1.760792},{"c":1.76,"h":1.76,"l":1.75,"n":101,"o":1.76,"t":"2026-10-07T17:15:00Z","v":30220,"vw":1.752887},{"c":1.76,"h":1.76,"l":1.75,"n":22,"o":1.755,"t":"2026-10-07T17:30:00Z","v":6730,"vw":1.756932},{"c":1.755,"h":1.765,"l":1.755,"n":118,"o":1.76,"t":"2026-10-07T17:45:00Z","v":21263,"vw":1.760113},{"c":1.765,"h":1.765,"l":1.75,"n":263,"o":1.75,"t":"2026-10-07T18:00:00Z","v":112354,"vw":1.751127},{"c":1.765,"h":1.775,"l":1.76,"n":99,"o":1.765,"t":"2026-10-07T18:15:00Z","v":21393,"vw":1.768147},{"c":1.76,"h":1.765,"l":1.76,"n":72,"o":1.76,"t":"2026-10-07T18:30:00Z","v":10194,"vw":1.760101},{"c":1.755,"h":1.7612,"l":1.75,"n":102,"o":1.76,"t":"2026-10-07T18:45:00Z","v":32966,"vw":1.754226},{"c":1.75,"h":1.7501,"l":1.745,"n":69,"o":1.75,"t":"2026-10-07T19:00:00Z","v":11089,"vw":1.748095},{"c":1.745,"h":1.75,"l":1.745,"n":20,"o":1.745,"t":"2026-10-07T19:15:00Z","v":3155,"vw":1.7457},{"c":1.745,"h":1.745,"l":1.74,"n":106,"o":1.745,"t":"2026-10-07T19:30:00Z","v":17371,"vw":1.740375},{"c":1.74,"h":1.75,"l":1.74,"n":311,"o":1.745,"t":"2026-10-07T19:45:00Z","v":78458,"vw":1.743522},{"c":1.745,"h":1.745,"l":1.745,"n":6,"o":1.745,"t":"2026-10-07T20:00:00Z","v":10717,"vw":1.745},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-08T11:30:00Z","v":102,"vw":1.75},{"c":1.715,"h":1.75,"l":1.71,"n":114,"o":1.75,"t":"2026-10-08T13:30:00Z","v":50509,"vw":1.720141},{"c":1.705,"h":1.7194,"l":1.704,"n":88,"o":1.7194,"t":"2026-10-08T13:45:00Z","v":49737,"vw":1.709482},{"c":1.695,"h":1.71,"l":1.695,"n":202,"o":1.71,"t":"2026-10-08T14:00:00Z","v":56071,"vw":1.6998},{"c":1.695,"h":1.7,"l":1.69,"n":117,"o":1.7,"t":"2026-10-08T14:15:00Z","v":35601,"vw":1.693108},{"c":1.705,"h":1.71,"l":1.69,"n":118,"o":1.695,"t":"2026-10-08T14:30:00Z","v":30879,"vw":1.696089},{"c":1.685,"h":1.705,"l":1.68,"n":218,"o":1.705,"t":"2026-10-08T14:45:00Z","v":86454,"vw":1.690889},{"c":1.7,"h":1.7,"l":1.68,"n":79,"o":1.685,"t":"2026-10-08T15:00:00Z","v":109924,"vw":1.687758},{"c":1.695,"h":1.71,"l":1.69,"n":173,"o":1.695,"t":"2026-10-08T15:15:00Z","v":109779,"vw":1.696077},{"c":1.6993,"h":1.6993,"l":1.685,"n":100,"o":1.695,"t":"2026-10-08T15:30:00Z","v":31658,"vw":1.690619},{"c":1.695,"h":1.695,"l":1.69,"n":72,"o":1.695,"t":"2026-10-08T15:45:00Z","v":16624,"vw":1.692831},{"c":1.705,"h":1.71,"l":1.69,"n":159,"o":1.695,"t":"2026-10-08T16:00:00Z","v":140502,"vw":1.698804},{"c":1.705,"h":1.705,"l":1.7,"n":132,"o":1.705,"t":"2026-10-08T16:15:00Z","v":31705,"vw":1.700928},{"c":1.725,"h":1.725,"l":1.705,"n":81,"o":1.705,"t":"2026-10-08T16:30:00Z","v":69473,"vw":1.711555},{"c":1.715,"h":1.73,"l":1.715,"n":92,"o":1.728,"t":"2026-10-08T16:45:00Z","v":31122,"vw":1.719695},{"c":1.735,"h":1.735,"l":1.715,"n":363,"o":1.715,"t":"2026-10-08T17:00:00Z","v":188702,"vw":1.726371},{"c":1.755,"h":1.755,"l":1.735,"n":117,"o":1.735,"t":"2026-10-08T17:15:00Z","v":41999,"vw":1.744376},{"c":1.75,"h":1.755,"l":1.75,"n":38,"o":1.755,"t":"2026-10-08T17:30:00Z","v":11253,"vw":1.750505},{"c":1.765,"h":1.765,"l":1.75,"n":88,"o":1.75,"t":"2026-10-08T17:45:00Z","v":26805,"vw":1.758488},{"c":1.78,"h":1.78,"l":1.765,"n":67,"o":1.765,"t":"2026-10-08T18:00:00Z","v":38052,"vw":1.774023},{"c":1.755,"h":1.785,"l":1.755,"n":94,"o":1.78,"t":"2026-10-08T18:15:00Z","v":25160,"vw":1.766182},{"c":1.745,"h":1.755,"l":1.7401,"n":86,"o":1.755,"t":"2026-10-08T18:30:00Z","v":33180,"vw":1.74988},{"c":1.755,"h":1.755,"l":1.745,"n":50,"o":1.745,"t":"2026-10-08T18:45:00Z","v":22962,"vw":1.74926},{"c":1.75,"h":1.755,"l":1.75,"n":63,"o":1.75,"t":"2026-10-08T19:00:00Z","v":10285,"vw":1.750052},{"c":1.765,"h":1.765,"l":1.75,"n":149,"o":1.75,"t":"2026-10-08T19:15:00Z","v":47806,"vw":1.756803},{"c":1.76,"h":1.77,"l":1.75,"n":98,"o":1.76,"t":"2026-10-08T19:30:00Z","v":33793,"vw":1.758857},{"c":1.78,"h":1.79,"l":1.745,"n":601,"o":1.76,"t":"2026-10-08T19:45:00Z","v":120463,"vw":1.765445},{"c":1.78,"h":1.78,"l":1.78,"n":5,"o":1.78,"t":"2026-10-08T20:00:00Z","v":3300,"vw":1.78},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-08T20:15:00Z","v":1000,"vw":1.81},{"c":1.7999,"h":1.7999,"l":1.7999,"n":1,"o":1.7999,"t":"2026-10-08T22:15:00Z","v":2000,"vw":1.7999},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-08T23:45:00Z","v":486,"vw":1.78},{"c":1.75,"h":1.76,"l":1.75,"n":2,"o":1.76,"t":"2026-10-09T11:45:00Z","v":236,"vw":1.754237},{"c":1.76,"h":1.81,"l":1.76,"n":157,"o":1.76,"t":"2026-10-09T13:30:00Z","v":20633,"vw":1.770753},{"c":1.764,"h":1.77,"l":1.745,"n":165,"o":1.764,"t":"2026-10-09T13:45:00Z","v":45664,"vw":1.756483},{"c":1.775,"h":1.78,"l":1.77,"n":60,"o":1.77,"t":"2026-10-09T14:00:00Z","v":21612,"vw":1.77784},{"c":1.765,"h":1.78,"l":1.765,"n":30,"o":1.78,"t":"2026-10-09T14:15:00Z","v":3458,"vw":1.77033},{"c":1.76,"h":1.765,"l":1.76,"n":30,"o":1.76,"t":"2026-10-09T14:30:00Z","v":1965,"vw":1.760906},{"c":1.75,"h":1.755,"l":1.74,"n":103,"o":1.75,"t":"2026-10-09T14:45:00Z","v":12626,"vw":1.74869},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-09T15:00:00Z","v":114,"vw":1.755},{"c":1.755,"h":1.755,"l":1.75,"n":12,"o":1.755,"t":"2026-10-09T15:15:00Z","v":1115,"vw":1.751556},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-09T15:30:00Z","v":100,"vw":1.75},{"c":1.77,"h":1.77,"l":1.7592,"n":13,"o":1.76,"t":"2026-10-09T15:45:00Z","v":3570,"vw":1.760827},{"c":1.765,"h":1.77,"l":1.765,"n":46,"o":1.765,"t":"2026-10-09T16:00:00Z","v":8432,"vw":1.768},{"c":1.77,"h":1.77,"l":1.76,"n":13,"o":1.765,"t":"2026-10-09T16:15:00Z","v":1590,"vw":1.768571},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-09T16:30:00Z","v":182,"vw":1.76},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-09T16:45:00Z","v":301,"vw":1.765},{"c":1.77,"h":1.77,"l":1.76,"n":4,"o":1.76,"t":"2026-10-09T17:00:00Z","v":373,"vw":1.766329},{"c":1.76,"h":1.77,"l":1.76,"n":7,"o":1.77,"t":"2026-10-09T17:30:00Z","v":1000,"vw":1.764},{"c":1.765,"h":1.765,"l":1.7609,"n":16,"o":1.765,"t":"2026-10-09T17:45:00Z","v":2274,"vw":1.762836},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-09T18:00:00Z","v":316,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":8,"o":1.76,"t":"2026-10-09T18:15:00Z","v":650,"vw":1.764049},{"c":1.755,"h":1.765,"l":1.755,"n":70,"o":1.765,"t":"2026-10-09T18:30:00Z","v":21670,"vw":1.760032},{"c":1.7485,"h":1.76,"l":1.7485,"n":45,"o":1.755,"t":"2026-10-09T18:45:00Z","v":8206,"vw":1.750726},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-09T19:00:00Z","v":600,"vw":1.75},{"c":1.735,"h":1.75,"l":1.735,"n":81,"o":1.75,"t":"2026-10-09T19:15:00Z","v":17706,"vw":1.739449},{"c":1.735,"h":1.735,"l":1.73,"n":21,"o":1.735,"t":"2026-10-09T19:30:00Z","v":1870,"vw":1.733847},{"c":1.73,"h":1.735,"l":1.7201,"n":546,"o":1.7325,"t":"2026-10-09T19:45:00Z","v":169709,"vw":1.729593},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-09T20:00:00Z","v":7156,"vw":1.73},{"c":1.734,"h":1.74,"l":1.73,"n":141,"o":1.73,"t":"2026-10-12T13:30:00Z","v":28776,"vw":1.73201},{"c":1.734,"h":1.735,"l":1.72,"n":91,"o":1.735,"t":"2026-10-12T13:45:00Z","v":13580,"vw":1.729267},{"c":1.73,"h":1.735,"l":1.725,"n":88,"o":1.73,"t":"2026-10-12T14:00:00Z","v":13406,"vw":1.73},{"c":1.72,"h":1.735,"l":1.72,"n":59,"o":1.73,"t":"2026-10-12T14:15:00Z","v":10240,"vw":1.728978},{"c":1.725,"h":1.725,"l":1.72,"n":2,"o":1.72,"t":"2026-10-12T14:30:00Z","v":631,"vw":1.724208},{"c":1.72,"h":1.725,"l":1.71,"n":140,"o":1.72,"t":"2026-10-12T14:45:00Z","v":37395,"vw":1.72003},{"c":1.725,"h":1.73,"l":1.72,"n":227,"o":1.72,"t":"2026-10-12T15:00:00Z","v":43961,"vw":1.725387},{"c":1.725,"h":1.73,"l":1.72,"n":59,"o":1.725,"t":"2026-10-12T15:15:00Z","v":12514,"vw":1.72214},{"c":1.715,"h":1.725,"l":1.715,"n":42,"o":1.72,"t":"2026-10-12T15:30:00Z","v":11234,"vw":1.718532},{"c":1.715,"h":1.72,"l":1.71,"n":35,"o":1.715,"t":"2026-10-12T15:45:00Z","v":16395,"vw":1.7116},{"c":1.715,"h":1.715,"l":1.71,"n":44,"o":1.71,"t":"2026-10-12T16:00:00Z","v":13101,"vw":1.710687},{"c":1.715,"h":1.715,"l":1.71,"n":10,"o":1.715,"t":"2026-10-12T16:15:00Z","v":1604,"vw":1.71313},{"c":1.715,"h":1.715,"l":1.71,"n":12,"o":1.715,"t":"2026-10-12T16:30:00Z","v":2988,"vw":1.71216},{"c":1.705,"h":1.715,"l":1.7,"n":86,"o":1.71,"t":"2026-10-12T16:45:00Z","v":36791,"vw":1.704014},{"c":1.705,"h":1.705,"l":1.7,"n":29,"o":1.705,"t":"2026-10-12T17:00:00Z","v":3318,"vw":1.702775},{"c":1.7,"h":1.705,"l":1.69,"n":55,"o":1.705,"t":"2026-10-12T17:15:00Z","v":22988,"vw":1.699694},{"c":1.7,"h":1.7,"l":1.69,"n":42,"o":1.695,"t":"2026-10-12T17:30:00Z","v":10216,"vw":1.698266},{"c":1.695,"h":1.7,"l":1.69,"n":93,"o":1.69,"t":"2026-10-12T17:45:00Z","v":26715,"vw":1.696504},{"c":1.7,"h":1.7,"l":1.695,"n":15,"o":1.695,"t":"2026-10-12T18:00:00Z","v":1306,"vw":1.696975},{"c":1.695,"h":1.7,"l":1.69,"n":189,"o":1.7,"t":"2026-10-12T18:15:00Z","v":35599,"vw":1.690668},{"c":1.695,"h":1.695,"l":1.69,"n":8,"o":1.695,"t":"2026-10-12T18:30:00Z","v":625,"vw":1.694167},{"c":1.7,"h":1.7,"l":1.69,"n":27,"o":1.69,"t":"2026-10-12T18:45:00Z","v":2579,"vw":1.697656},{"c":1.7,"h":1.7,"l":1.69,"n":41,"o":1.695,"t":"2026-10-12T19:00:00Z","v":8242,"vw":1.693045},{"c":1.695,"h":1.7,"l":1.69,"n":44,"o":1.695,"t":"2026-10-12T19:15:00Z","v":4447,"vw":1.692971},{"c":1.7,"h":1.7,"l":1.69,"n":78,"o":1.69,"t":"2026-10-12T19:30:00Z","v":12888,"vw":1.698211},{"c":1.695,"h":1.7,"l":1.69,"n":430,"o":1.6956,"t":"2026-10-12T19:45:00Z","v":79181,"vw":1.696222},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-12T20:00:00Z","v":9598,"vw":1.7},{"c":1.675,"h":1.7,"l":1.67,"n":140,"o":1.69,"t":"2026-10-13T13:30:00Z","v":68627,"vw":1.681141},{"c":1.665,"h":1.68,"l":1.66,"n":97,"o":1.675,"t":"2026-10-13T13:45:00Z","v":38625,"vw":1.666604},{"c":1.675,"h":1.68,"l":1.665,"n":82,"o":1.67,"t":"2026-10-13T14:00:00Z","v":31283,"vw":1.671441},{"c":1.67,"h":1.675,"l":1.67,"n":18,"o":1.675,"t":"2026-10-13T14:15:00Z","v":8249,"vw":1.674875},{"c":1.675,"h":1.678,"l":1.67,"n":22,"o":1.678,"t":"2026-10-13T14:30:00Z","v":10029,"vw":1.6758},{"c":1.66,"h":1.675,"l":1.65,"n":625,"o":1.675,"t":"2026-10-13T14:45:00Z","v":189826,"vw":1.653685},{"c":1.645,"h":1.655,"l":1.64,"n":95,"o":1.655,"t":"2026-10-13T15:00:00Z","v":24310,"vw":1.64857},{"c":1.635,"h":1.645,"l":1.63,"n":65,"o":1.645,"t":"2026-10-13T15:15:00Z","v":45470,"vw":1.635166},{"c":1.635,"h":1.64,"l":1.635,"n":27,"o":1.637,"t":"2026-10-13T15:30:00Z","v":6448,"vw":1.635597},{"c":1.63,"h":1.64,"l":1.625,"n":56,"o":1.64,"t":"2026-10-13T15:45:00Z","v":9217,"vw":1.630843},{"c":1.625,"h":1.63,"l":1.625,"n":59,"o":1.63,"t":"2026-10-13T16:00:00Z","v":11622,"vw":1.62833},{"c":1.625,"h":1.63,"l":1.62,"n":54,"o":1.63,"t":"2026-10-13T16:15:00Z","v":16881,"vw":1.626333},{"c":1.63,"h":1.63,"l":1.62,"n":34,"o":1.625,"t":"2026-10-13T16:30:00Z","v":3661,"vw":1.626453},{"c":1.625,"h":1.63,"l":1.624,"n":26,"o":1.63,"t":"2026-10-13T16:45:00Z","v":9946,"vw":1.627507},{"c":1.63,"h":1.63,"l":1.624,"n":52,"o":1.63,"t":"2026-10-13T17:00:00Z","v":21000,"vw":1.628406},{"c":1.64,"h":1.64,"l":1.625,"n":107,"o":1.625,"t":"2026-10-13T17:15:00Z","v":24527,"vw":1.633181},{"c":1.645,"h":1.65,"l":1.635,"n":125,"o":1.64,"t":"2026-10-13T17:30:00Z","v":40656,"vw":1.640274},{"c":1.64,"h":1.65,"l":1.63,"n":155,"o":1.645,"t":"2026-10-13T17:45:00Z","v":40359,"vw":1.637414},{"c":1.655,"h":1.66,"l":1.64,"n":81,"o":1.64,"t":"2026-10-13T18:00:00Z","v":40961,"vw":1.648557},{"c":1.67,"h":1.67,"l":1.65,"n":98,"o":1.655,"t":"2026-10-13T18:15:00Z","v":76740,"vw":1.657601},{"c":1.665,"h":1.67,"l":1.665,"n":17,"o":1.665,"t":"2026-10-13T18:30:00Z","v":2016,"vw":1.665269},{"c":1.655,"h":1.665,"l":1.655,"n":73,"o":1.665,"t":"2026-10-13T18:45:00Z","v":20739,"vw":1.659073},{"c":1.665,"h":1.665,"l":1.65,"n":69,"o":1.65,"t":"2026-10-13T19:00:00Z","v":12134,"vw":1.658972},{"c":1.65,"h":1.67,"l":1.65,"n":109,"o":1.665,"t":"2026-10-13T19:15:00Z","v":25312,"vw":1.658701},{"c":1.635,"h":1.655,"l":1.62,"n":230,"o":1.65,"t":"2026-10-13T19:30:00Z","v":70980,"vw":1.636943},{"c":1.62,"h":1.63,"l":1.62,"n":241,"o":1.63,"t":"2026-10-13T19:45:00Z","v":53492,"vw":1.625289},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-13T20:00:00Z","v":7788,"vw":1.63},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-13T23:00:00Z","v":323,"vw":1.66},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-14T12:45:00Z","v":1500,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-14T13:00:00Z","v":2373,"vw":1.65},{"c":1.605,"h":1.62,"l":1.57,"n":261,"o":1.6,"t":"2026-10-14T13:30:00Z","v":134174,"vw":1.588045},{"c":1.61,"h":1.615,"l":1.604,"n":64,"o":1.604,"t":"2026-10-14T13:45:00Z","v":64764,"vw":1.608653},{"c":1.585,"h":1.61,"l":1.585,"n":115,"o":1.6,"t":"2026-10-14T14:00:00Z","v":29248,"vw":1.590796},{"c":1.575,"h":1.599,"l":1.575,"n":151,"o":1.585,"t":"2026-10-14T14:15:00Z","v":55685,"vw":1.582059},{"c":1.585,"h":1.59,"l":1.57,"n":104,"o":1.575,"t":"2026-10-14T14:30:00Z","v":27840,"vw":1.577026},{"c":1.595,"h":1.595,"l":1.585,"n":64,"o":1.585,"t":"2026-10-14T14:45:00Z","v":25978,"vw":1.588494},{"c":1.58,"h":1.6,"l":1.58,"n":46,"o":1.595,"t":"2026-10-14T15:00:00Z","v":8005,"vw":1.592174},{"c":1.585,"h":1.59,"l":1.585,"n":27,"o":1.585,"t":"2026-10-14T15:15:00Z","v":8127,"vw":1.586748},{"c":1.585,"h":1.59,"l":1.58,"n":47,"o":1.585,"t":"2026-10-14T15:30:00Z","v":14757,"vw":1.586565},{"c":1.585,"h":1.59,"l":1.58,"n":64,"o":1.585,"t":"2026-10-14T15:45:00Z","v":20584,"vw":1.583701},{"c":1.575,"h":1.585,"l":1.575,"n":74,"o":1.585,"t":"2026-10-14T16:00:00Z","v":24621,"vw":1.578863},{"c":1.575,"h":1.58,"l":1.565,"n":85,"o":1.58,"t":"2026-10-14T16:15:00Z","v":24612,"vw":1.569972},{"c":1.575,"h":1.58,"l":1.57,"n":64,"o":1.575,"t":"2026-10-14T16:30:00Z","v":24096,"vw":1.573436},{"c":1.585,"h":1.585,"l":1.56,"n":160,"o":1.57,"t":"2026-10-14T16:45:00Z","v":40277,"vw":1.573118},{"c":1.58,"h":1.59,"l":1.58,"n":25,"o":1.585,"t":"2026-10-14T17:00:00Z","v":7498,"vw":1.584649},{"c":1.57,"h":1.58,"l":1.57,"n":73,"o":1.58,"t":"2026-10-14T17:15:00Z","v":10473,"vw":1.576296},{"c":1.58,"h":1.585,"l":1.57,"n":52,"o":1.57,"t":"2026-10-14T17:30:00Z","v":22611,"vw":1.581603},{"c":1.58,"h":1.585,"l":1.58,"n":53,"o":1.585,"t":"2026-10-14T17:45:00Z","v":9166,"vw":1.583706},{"c":1.57,"h":1.585,"l":1.57,"n":103,"o":1.58,"t":"2026-10-14T18:00:00Z","v":21096,"vw":1.579273},{"c":1.58,"h":1.58,"l":1.57,"n":36,"o":1.58,"t":"2026-10-14T18:15:00Z","v":6138,"vw":1.57708},{"c":1.56,"h":1.58,"l":1.56,"n":115,"o":1.58,"t":"2026-10-14T18:30:00Z","v":22023,"vw":1.570387},{"c":1.575,"h":1.575,"l":1.56,"n":127,"o":1.565,"t":"2026-10-14T18:45:00Z","v":36681,"vw":1.569028},{"c":1.585,"h":1.59,"l":1.565,"n":190,"o":1.58,"t":"2026-10-14T19:00:00Z","v":127665,"vw":1.575648},{"c":1.57,"h":1.59,"l":1.57,"n":158,"o":1.59,"t":"2026-10-14T19:15:00Z","v":46071,"vw":1.579131},{"c":1.565,"h":1.58,"l":1.56,"n":105,"o":1.57,"t":"2026-10-14T19:30:00Z","v":20079,"vw":1.570367},{"c":1.565,"h":1.57,"l":1.56,"n":346,"o":1.56,"t":"2026-10-14T19:45:00Z","v":97115,"vw":1.562712},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-14T20:00:00Z","v":7669,"vw":1.56},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-14T21:00:00Z","v":508,"vw":1.59},{"c":1.63,"h":1.6321,"l":1.62,"n":7,"o":1.62,"t":"2026-10-15T08:15:00Z","v":1251,"vw":1.62391},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-15T08:30:00Z","v":100,"vw":1.63},{"c":1.54,"h":1.58,"l":1.54,"n":8,"o":1.58,"t":"2026-10-15T08:45:00Z","v":15583,"vw":1.564177},{"c":1.62,"h":1.6294,"l":1.62,"n":3,"o":1.6294,"t":"2026-10-15T10:15:00Z","v":5142,"vw":1.629216},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T12:30:00Z","v":870,"vw":1.61},{"c":1.6046,"h":1.6046,"l":1.6046,"n":1,"o":1.6046,"t":"2026-10-15T13:00:00Z","v":1000,"vw":1.6046},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-15T13:15:00Z","v":570,"vw":1.63},{"c":1.595,"h":1.61,"l":1.58,"n":259,"o":1.61,"t":"2026-10-15T13:30:00Z","v":84165,"vw":1.595809},{"c":1.594,"h":1.599,"l":1.5917,"n":42,"o":1.594,"t":"2026-10-15T13:45:00Z","v":11088,"vw":1.594687},{"c":1.61,"h":1.61,"l":1.594,"n":172,"o":1.595,"t":"2026-10-15T14:00:00Z","v":32836,"vw":1.602202},{"c":1.595,"h":1.61,"l":1.59,"n":79,"o":1.605,"t":"2026-10-15T14:15:00Z","v":27262,"vw":1.603368},{"c":1.605,"h":1.61,"l":1.595,"n":51,"o":1.595,"t":"2026-10-15T14:30:00Z","v":8938,"vw":1.601428},{"c":1.61,"h":1.61,"l":1.6,"n":40,"o":1.605,"t":"2026-10-15T14:45:00Z","v":6665,"vw":1.60594},{"c":1.605,"h":1.61,"l":1.605,"n":30,"o":1.6093,"t":"2026-10-15T15:00:00Z","v":7733,"vw":1.606795},{"c":1.605,"h":1.61,"l":1.605,"n":24,"o":1.605,"t":"2026-10-15T15:15:00Z","v":7406,"vw":1.605276},{"c":1.61,"h":1.61,"l":1.6,"n":50,"o":1.605,"t":"2026-10-15T15:30:00Z","v":9469,"vw":1.606038},{"c":1.625,"h":1.63,"l":1.6007,"n":255,"o":1.61,"t":"2026-10-15T15:45:00Z","v":115834,"vw":1.610406},{"c":1.635,"h":1.64,"l":1.625,"n":144,"o":1.625,"t":"2026-10-15T16:00:00Z","v":48794,"vw":1.634873},{"c":1.655,"h":1.66,"l":1.635,"n":120,"o":1.6391,"t":"2026-10-15T16:15:00Z","v":68330,"vw":1.645207},{"c":1.675,"h":1.675,"l":1.6505,"n":47,"o":1.655,"t":"2026-10-15T16:30:00Z","v":15831,"vw":1.662302},{"c":1.665,"h":1.675,"l":1.665,"n":71,"o":1.675,"t":"2026-10-15T16:45:00Z","v":34951,"vw":1.667117},{"c":1.665,"h":1.671,"l":1.66,"n":52,"o":1.67,"t":"2026-10-15T17:00:00Z","v":12889,"vw":1.667584},{"c":1.665,"h":1.67,"l":1.6631,"n":34,"o":1.665,"t":"2026-10-15T17:15:00Z","v":5232,"vw":1.665234},{"c":1.6692,"h":1.67,"l":1.66,"n":88,"o":1.6612,"t":"2026-10-15T17:30:00Z","v":25257,"vw":1.662842},{"c":1.675,"h":1.675,"l":1.66,"n":93,"o":1.66,"t":"2026-10-15T17:45:00Z","v":47344,"vw":1.665863},{"c":1.665,"h":1.68,"l":1.66,"n":98,"o":1.675,"t":"2026-10-15T18:00:00Z","v":22714,"vw":1.667847},{"c":1.66,"h":1.665,"l":1.66,"n":58,"o":1.665,"t":"2026-10-15T18:15:00Z","v":9449,"vw":1.663118},{"c":1.665,"h":1.665,"l":1.66,"n":65,"o":1.665,"t":"2026-10-15T18:30:00Z","v":10614,"vw":1.662918},{"c":1.665,"h":1.665,"l":1.66,"n":49,"o":1.665,"t":"2026-10-15T18:45:00Z","v":7469,"vw":1.663119},{"c":1.665,"h":1.665,"l":1.66,"n":49,"o":1.665,"t":"2026-10-15T19:00:00Z","v":3675,"vw":1.662027},{"c":1.705,"h":1.705,"l":1.65,"n":437,"o":1.665,"t":"2026-10-15T19:15:00Z","v":181255,"vw":1.677423},{"c":1.7,"h":1.71,"l":1.69,"n":231,"o":1.7,"t":"2026-10-15T19:30:00Z","v":56562,"vw":1.700873},{"c":1.71,"h":1.735,"l":1.695,"n":1091,"o":1.7,"t":"2026-10-15T19:45:00Z","v":271024,"vw":1.714577},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-15T20:00:00Z","v":13058,"vw":1.71},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-15T20:45:00Z","v":495,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-15T21:00:00Z","v":100,"vw":1.74},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T21:15:00Z","v":4000,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T23:30:00Z","v":100,"vw":1.68},{"c":1.7028,"h":1.7028,"l":1.7028,"n":1,"o":1.7028,"t":"2026-10-16T11:45:00Z","v":9300,"vw":1.7028},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-16T13:15:00Z","v":100,"vw":1.7},{"c":1.7,"h":1.7489,"l":1.664,"n":217,"o":1.73,"t":"2026-10-16T13:30:00Z","v":80142,"vw":1.707066},{"c":1.699,"h":1.7099,"l":1.675,"n":336,"o":1.699,"t":"2026-10-16T13:45:00Z","v":134498,"vw":1.694372},{"c":1.71,"h":1.715,"l":1.7,"n":97,"o":1.71,"t":"2026-10-16T14:00:00Z","v":48995,"vw":1.708712},{"c":1.705,"h":1.706,"l":1.7,"n":19,"o":1.706,"t":"2026-10-16T14:15:00Z","v":6742,"vw":1.7045},{"c":1.7,"h":1.708,"l":1.695,"n":293,"o":1.705,"t":"2026-10-16T14:30:00Z","v":105042,"vw":1.701329},{"c":1.7,"h":1.704,"l":1.695,"n":65,"o":1.701,"t":"2026-10-16T14:45:00Z","v":27940,"vw":1.699336},{"c":1.68,"h":1.695,"l":1.675,"n":74,"o":1.695,"t":"2026-10-16T15:00:00Z","v":30239,"vw":1.68596},{"c":1.67,"h":1.685,"l":1.67,"n":57,"o":1.685,"t":"2026-10-16T15:15:00Z","v":16019,"vw":1.676247},{"c":1.675,"h":1.6818,"l":1.67,"n":55,"o":1.6796,"t":"2026-10-16T15:30:00Z","v":15077,"vw":1.678501},{"c":1.675,"h":1.68,"l":1.6736,"n":9,"o":1.68,"t":"2026-10-16T15:45:00Z","v":6717,"vw":1.674958},{"c":1.68,"h":1.685,"l":1.67,"n":76,"o":1.675,"t":"2026-10-16T16:00:00Z","v":24745,"vw":1.679036},{"c":1.68,"h":1.68,"l":1.67,"n":31,"o":1.67,"t":"2026-10-16T16:15:00Z","v":13658,"vw":1.676502},{"c":1.68,"h":1.68,"l":1.675,"n":44,"o":1.68,"t":"2026-10-16T16:30:00Z","v":12743,"vw":1.678243},{"c":1.685,"h":1.685,"l":1.68,"n":17,"o":1.68,"t":"2026-10-16T16:45:00Z","v":7510,"vw":1.682044},{"c":1.66,"h":1.68,"l":1.66,"n":109,"o":1.68,"t":"2026-10-16T17:00:00Z","v":24375,"vw":1.670518},{"c":1.665,"h":1.67,"l":1.66,"n":64,"o":1.665,"t":"2026-10-16T17:15:00Z","v":19281,"vw":1.666283},{"c":1.66,"h":1.675,"l":1.66,"n":80,"o":1.665,"t":"2026-10-16T17:30:00Z","v":26384,"vw":1.668524},{"c":1.66,"h":1.67,"l":1.66,"n":44,"o":1.6657,"t":"2026-10-16T17:45:00Z","v":14026,"vw":1.665671},{"c":1.655,"h":1.67,"l":1.65,"n":95,"o":1.66,"t":"2026-10-16T18:00:00Z","v":17507,"vw":1.65945},{"c":1.655,"h":1.66,"l":1.65,"n":92,"o":1.65,"t":"2026-10-16T18:15:00Z","v":31383,"vw":1.658106},{"c":1.66,"h":1.67,"l":1.66,"n":55,"o":1.66,"t":"2026-10-16T18:30:00Z","v":13607,"vw":1.660274},{"c":1.65,"h":1.665,"l":1.65,"n":71,"o":1.665,"t":"2026-10-16T18:45:00Z","v":11617,"vw":1.657675},{"c":1.68,"h":1.68,"l":1.65,"n":149,"o":1.65,"t":"2026-10-16T19:00:00Z","v":73383,"vw":1.665514},{"c":1.67,"h":1.675,"l":1.66,"n":143,"o":1.675,"t":"2026-10-16T19:15:00Z","v":29526,"vw":1.669731},{"c":1.6582,"h":1.68,"l":1.65,"n":264,"o":1.68,"t":"2026-10-16T19:30:00Z","v":83807,"vw":1.666031},{"c":1.67,"h":1.68,"l":1.65,"n":464,"o":1.655,"t":"2026-10-16T19:45:00Z","v":264269,"vw":1.660456},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-16T20:00:00Z","v":6007,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-16T23:30:00Z","v":3500,"vw":1.7},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-19T08:00:00Z","v":150,"vw":1.73},{"c":1.67,"h":1.7,"l":1.66,"n":94,"o":1.66,"t":"2026-10-19T13:30:00Z","v":41679,"vw":1.683841},{"c":1.664,"h":1.675,"l":1.66,"n":67,"o":1.675,"t":"2026-10-19T13:45:00Z","v":17794,"vw":1.667654},{"c":1.665,"h":1.67,"l":1.6401,"n":184,"o":1.66,"t":"2026-10-19T14:00:00Z","v":82923,"vw":1.659448},{"c":1.665,"h":1.68,"l":1.6601,"n":82,"o":1.67,"t":"2026-10-19T14:15:00Z","v":18056,"vw":1.666444},{"c":1.65,"h":1.665,"l":1.64,"n":87,"o":1.665,"t":"2026-10-19T14:30:00Z","v":26921,"vw":1.653534},{"c":1.645,"h":1.6493,"l":1.645,"n":18,"o":1.645,"t":"2026-10-19T14:45:00Z","v":4047,"vw":1.648376},{"c":1.635,"h":1.64,"l":1.635,"n":42,"o":1.64,"t":"2026-10-19T15:00:00Z","v":24317,"vw":1.635766},{"c":1.635,"h":1.65,"l":1.63,"n":50,"o":1.64,"t":"2026-10-19T15:15:00Z","v":18257,"vw":1.641836},{"c":1.635,"h":1.64,"l":1.635,"n":19,"o":1.635,"t":"2026-10-19T15:30:00Z","v":7008,"vw":1.63525},{"c":1.635,"h":1.64,"l":1.63,"n":18,"o":1.6385,"t":"2026-10-19T15:45:00Z","v":5446,"vw":1.635217},{"c":1.635,"h":1.64,"l":1.635,"n":4,"o":1.64,"t":"2026-10-19T16:00:00Z","v":218,"vw":1.6375},{"c":1.641,"h":1.65,"l":1.63,"n":44,"o":1.635,"t":"2026-10-19T16:15:00Z","v":30669,"vw":1.640397},{"c":1.65,"h":1.65,"l":1.6401,"n":7,"o":1.641,"t":"2026-10-19T16:30:00Z","v":9324,"vw":1.640516},{"c":1.645,"h":1.65,"l":1.645,"n":6,"o":1.65,"t":"2026-10-19T16:45:00Z","v":352,"vw":1.648333},{"c":1.65,"h":1.65,"l":1.645,"n":12,"o":1.645,"t":"2026-10-19T17:00:00Z","v":2868,"vw":1.645386},{"c":1.65,"h":1.65,"l":1.641,"n":22,"o":1.65,"t":"2026-10-19T17:15:00Z","v":16146,"vw":1.646664},{"c":1.645,"h":1.65,"l":1.645,"n":10,"o":1.65,"t":"2026-10-19T17:30:00Z","v":2218,"vw":1.648817},{"c":1.64,"h":1.64,"l":1.64,"n":19,"o":1.64,"t":"2026-10-19T17:45:00Z","v":3048,"vw":1.64},{"c":1.635,"h":1.635,"l":1.63,"n":11,"o":1.63,"t":"2026-10-19T18:15:00Z","v":2999,"vw":1.634293},{"c":1.62,"h":1.63,"l":1.61,"n":105,"o":1.63,"t":"2026-10-19T18:30:00Z","v":38948,"vw":1.625221},{"c":1.6208,"h":1.63,"l":1.62,"n":35,"o":1.62,"t":"2026-10-19T18:45:00Z","v":36145,"vw":1.62426},{"c":1.62,"h":1.63,"l":1.62,"n":22,"o":1.63,"t":"2026-10-19T19:00:00Z","v":12766,"vw":1.626388},{"c":1.61,"h":1.63,"l":1.61,"n":106,"o":1.63,"t":"2026-10-19T19:15:00Z","v":11077,"vw":1.619821},{"c":1.615,"h":1.62,"l":1.61,"n":148,"o":1.615,"t":"2026-10-19T19:30:00Z","v":31293,"vw":1.614175},{"c":1.591,"h":1.62,"l":1.59,"n":772,"o":1.615,"t":"2026-10-19T19:45:00Z","v":203060,"vw":1.600502},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-19T20:00:00Z","v":127461,"vw":1.58},{"c":1.68,"h":1.68,"l":1.68,"n":6,"o":1.68,"t":"2026-10-19T20:15:00Z","v":209,"vw":1.68},{"c":1.59,"h":1.59,"l":1.59,"n":7,"o":1.59,"t":"2026-10-19T20:45:00Z","v":256,"vw":1.59},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T21:45:00Z","v":236,"vw":1.68},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-19T22:15:00Z","v":206,"vw":1.67},{"c":1.67,"h":1.68,"l":1.67,"n":3,"o":1.68,"t":"2026-10-19T22:45:00Z","v":1496,"vw":1.671644},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-20T08:00:00Z","v":249,"vw":1.53},{"c":1.614,"h":1.634,"l":1.59,"n":86,"o":1.6,"t":"2026-10-20T13:30:00Z","v":44763,"vw":1.60198},{"c":1.624,"h":1.625,"l":1.614,"n":54,"o":1.614,"t":"2026-10-20T13:45:00Z","v":12071,"vw":1.620054},{"c":1.6399,"h":1.64,"l":1.6205,"n":30,"o":1.624,"t":"2026-10-20T14:00:00Z","v":27729,"vw":1.626273},{"c":1.645,"h":1.65,"l":1.64,"n":142,"o":1.64,"t":"2026-10-20T14:15:00Z","v":60884,"vw":1.647678},{"c":1.655,"h":1.66,"l":1.645,"n":242,"o":1.65,"t":"2026-10-20T14:30:00Z","v":89953,"vw":1.648506},{"c":1.6501,"h":1.66,"l":1.645,"n":77,"o":1.66,"t":"2026-10-20T14:45:00Z","v":21386,"vw":1.648629},{"c":1.645,"h":1.655,"l":1.645,"n":27,"o":1.65,"t":"2026-10-20T15:00:00Z","v":8807,"vw":1.649179},{"c":1.67,"h":1.69,"l":1.641,"n":410,"o":1.645,"t":"2026-10-20T15:15:00Z","v":125392,"vw":1.671936},{"c":1.695,"h":1.7,"l":1.67,"n":176,"o":1.68,"t":"2026-10-20T15:30:00Z","v":48918,"vw":1.689818},{"c":1.685,"h":1.69,"l":1.68,"n":31,"o":1.69,"t":"2026-10-20T15:45:00Z","v":6390,"vw":1.686784},{"c":1.675,"h":1.685,"l":1.67,"n":88,"o":1.685,"t":"2026-10-20T16:00:00Z","v":19493,"vw":1.678481},{"c":1.69,"h":1.69,"l":1.675,"n":34,"o":1.675,"t":"2026-10-20T16:15:00Z","v":8323,"vw":1.684251},{"c":1.705,"h":1.72,"l":1.6995,"n":90,"o":1.6995,"t":"2026-10-20T16:30:00Z","v":26797,"vw":1.707231},{"c":1.705,"h":1.71,"l":1.7,"n":9,"o":1.705,"t":"2026-10-20T16:45:00Z","v":2004,"vw":1.704212},{"c":1.695,"h":1.705,"l":1.69,"n":117,"o":1.7,"t":"2026-10-20T17:00:00Z","v":32023,"vw":1.699919},{"c":1.705,"h":1.72,"l":1.695,"n":383,"o":1.695,"t":"2026-10-20T17:15:00Z","v":132725,"vw":1.710628},{"c":1.695,"h":1.705,"l":1.695,"n":44,"o":1.7,"t":"2026-10-20T17:30:00Z","v":24464,"vw":1.700676},{"c":1.7,"h":1.7,"l":1.69,"n":19,"o":1.695,"t":"2026-10-20T17:45:00Z","v":12516,"vw":1.695282},{"c":1.69,"h":1.7,"l":1.69,"n":22,"o":1.695,"t":"2026-10-20T18:00:00Z","v":8869,"vw":1.691702},{"c":1.685,"h":1.7,"l":1.68,"n":50,"o":1.69,"t":"2026-10-20T18:15:00Z","v":11619,"vw":1.69133},{"c":1.68,"h":1.685,"l":1.68,"n":6,"o":1.685,"t":"2026-10-20T18:30:00Z","v":502,"vw":1.681285},{"c":1.685,"h":1.69,"l":1.68,"n":61,"o":1.6806,"t":"2026-10-20T18:45:00Z","v":9762,"vw":1.683511},{"c":1.695,"h":1.7,"l":1.685,"n":111,"o":1.685,"t":"2026-10-20T19:00:00Z","v":15174,"vw":1.693144},{"c":1.685,"h":1.7,"l":1.68,"n":121,"o":1.69,"t":"2026-10-20T19:15:00Z","v":19821,"vw":1.689932},{"c":1.675,"h":1.69,"l":1.6606,"n":287,"o":1.685,"t":"2026-10-20T19:30:00Z","v":93908,"vw":1.673894},{"c":1.675,"h":1.7,"l":1.67,"n":697,"o":1.675,"t":"2026-10-20T19:45:00Z","v":226620,"vw":1.681585},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T20:00:00Z","v":13439,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T21:00:00Z","v":11745,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-20T21:45:00Z","v":100,"vw":1.68},{"c":1.6994,"h":1.6994,"l":1.6994,"n":1,"o":1.6994,"t":"2026-10-20T22:30:00Z","v":205,"vw":1.6994},{"c":1.7,"h":1.7,"l":1.61,"n":2,"o":1.61,"t":"2026-10-21T08:00:00Z","v":363,"vw":1.674463},{"c":1.6748,"h":1.6748,"l":1.6748,"n":1,"o":1.6748,"t":"2026-10-21T12:30:00Z","v":161,"vw":1.6748},{"c":1.674,"h":1.681,"l":1.66,"n":164,"o":1.68,"t":"2026-10-21T13:30:00Z","v":58391,"vw":1.673023},{"c":1.66,"h":1.675,"l":1.66,"n":222,"o":1.674,"t":"2026-10-21T13:45:00Z","v":74817,"vw":1.669346},{"c":1.65,"h":1.665,"l":1.645,"n":117,"o":1.665,"t":"2026-10-21T14:00:00Z","v":33106,"vw":1.653214},{"c":1.655,"h":1.66,"l":1.64,"n":45,"o":1.65,"t":"2026-10-21T14:15:00Z","v":12748,"vw":1.649673},{"c":1.6601,"h":1.6601,"l":1.65,"n":56,"o":1.655,"t":"2026-10-21T14:30:00Z","v":23285,"vw":1.657584},{"c":1.66,"h":1.665,"l":1.655,"n":59,"o":1.665,"t":"2026-10-21T14:45:00Z","v":21912,"vw":1.660956},{"c":1.655,"h":1.66,"l":1.655,"n":35,"o":1.66,"t":"2026-10-21T15:00:00Z","v":13254,"vw":1.659195},{"c":1.655,"h":1.655,"l":1.645,"n":37,"o":1.65,"t":"2026-10-21T15:15:00Z","v":19853,"vw":1.649921},{"c":1.65,"h":1.6591,"l":1.645,"n":22,"o":1.6501,"t":"2026-10-21T15:30:00Z","v":12112,"vw":1.652185},{"c":1.645,"h":1.6492,"l":1.645,"n":7,"o":1.645,"t":"2026-10-21T15:45:00Z","v":4036,"vw":1.648682},{"c":1.645,"h":1.645,"l":1.64,"n":10,"o":1.64,"t":"2026-10-21T16:00:00Z","v":1082,"vw":1.644301},{"c":1.635,"h":1.64,"l":1.63,"n":38,"o":1.64,"t":"2026-10-21T16:15:00Z","v":14372,"vw":1.637703},{"c":1.635,"h":1.645,"l":1.635,"n":33,"o":1.635,"t":"2026-10-21T16:30:00Z","v":19806,"vw":1.639723},{"c":1.63,"h":1.635,"l":1.63,"n":34,"o":1.635,"t":"2026-10-21T16:45:00Z","v":5709,"vw":1.630386},{"c":1.635,"h":1.635,"l":1.63,"n":7,"o":1.63,"t":"2026-10-21T17:00:00Z","v":3221,"vw":1.630654},{"c":1.62,"h":1.63,"l":1.615,"n":78,"o":1.63,"t":"2026-10-21T17:15:00Z","v":33448,"vw":1.62195},{"c":1.62,"h":1.63,"l":1.615,"n":142,"o":1.62,"t":"2026-10-21T17:30:00Z","v":100333,"vw":1.622048},{"c":1.61,"h":1.625,"l":1.61,"n":120,"o":1.625,"t":"2026-10-21T17:45:00Z","v":25699,"vw":1.61379},{"c":1.6,"h":1.61,"l":1.6,"n":78,"o":1.61,"t":"2026-10-21T18:00:00Z","v":29290,"vw":1.602876},{"c":1.6,"h":1.605,"l":1.59,"n":94,"o":1.6,"t":"2026-10-21T18:15:00Z","v":30919,"vw":1.599377},{"c":1.6,"h":1.61,"l":1.59,"n":55,"o":1.6,"t":"2026-10-21T18:30:00Z","v":25992,"vw":1.600058},{"c":1.59,"h":1.605,"l":1.59,"n":121,"o":1.605,"t":"2026-10-21T18:45:00Z","v":32207,"vw":1.598576},{"c":1.59,"h":1.595,"l":1.59,"n":51,"o":1.595,"t":"2026-10-21T19:00:00Z","v":8510,"vw":1.592745},{"c":1.6,"h":1.6,"l":1.59,"n":154,"o":1.59,"t":"2026-10-21T19:15:00Z","v":45192,"vw":1.598201},{"c":1.615,"h":1.62,"l":1.6,"n":241,"o":1.6,"t":"2026-10-21T19:30:00Z","v":102929,"vw":1.610268},{"c":1.615,"h":1.625,"l":1.6,"n":935,"o":1.615,"t":"2026-10-21T19:45:00Z","v":257717,"vw":1.614292},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T20:00:00Z","v":93799,"vw":1.63},{"c":1.6037,"h":1.61,"l":1.6037,"n":4,"o":1.61,"t":"2026-10-22T11:45:00Z","v":1950,"vw":1.60685},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-22T13:00:00Z","v":100,"vw":1.61},{"c":1.629,"h":1.63,"l":1.61,"n":36,"o":1.619,"t":"2026-10-22T13:30:00Z","v":10250,"vw":1.623693},{"c":1.6401,"h":1.65,"l":1.6278,"n":104,"o":1.63,"t":"2026-10-22T13:45:00Z","v":43164,"vw":1.641405},{"c":1.614,"h":1.648,"l":1.614,"n":50,"o":1.64,"t":"2026-10-22T14:00:00Z","v":17915,"vw":1.630854},{"c":1.615,"h":1.6201,"l":1.61,"n":53,"o":1.62,"t":"2026-10-22T14:15:00Z","v":8406,"vw":1.61947},{"c":1.61,"h":1.61,"l":1.605,"n":12,"o":1.61,"t":"2026-10-22T14:30:00Z","v":1430,"vw":1.60875},{"c":1.6,"h":1.6099,"l":1.595,"n":51,"o":1.6099,"t":"2026-10-22T14:45:00Z","v":14390,"vw":1.600914},{"c":1.595,"h":1.5999,"l":1.595,"n":4,"o":1.5999,"t":"2026-10-22T15:00:00Z","v":1406,"vw":1.59605},{"c":1.595,"h":1.6,"l":1.59,"n":11,"o":1.59,"t":"2026-10-22T15:15:00Z","v":3136,"vw":1.593237},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-22T15:30:00Z","v":155,"vw":1.59},{"c":1.605,"h":1.605,"l":1.58,"n":98,"o":1.59,"t":"2026-10-22T15:45:00Z","v":21518,"vw":1.595594},{"c":1.5982,"h":1.605,"l":1.595,"n":32,"o":1.6,"t":"2026-10-22T16:00:00Z","v":13408,"vw":1.59982},{"c":1.605,"h":1.605,"l":1.6,"n":29,"o":1.6,"t":"2026-10-22T16:15:00Z","v":3935,"vw":1.600139},{"c":1.595,"h":1.605,"l":1.59,"n":40,"o":1.605,"t":"2026-10-22T16:30:00Z","v":17409,"vw":1.593864},{"c":1.6,"h":1.6085,"l":1.585,"n":91,"o":1.59,"t":"2026-10-22T16:45:00Z","v":39048,"vw":1.594969},{"c":1.6,"h":1.6,"l":1.6,"n":26,"o":1.6,"t":"2026-10-22T17:00:00Z","v":10787,"vw":1.6},{"c":1.595,"h":1.6,"l":1.595,"n":4,"o":1.6,"t":"2026-10-22T17:15:00Z","v":231,"vw":1.5975},{"c":1.6,"h":1.6,"l":1.595,"n":7,"o":1.595,"t":"2026-10-22T17:30:00Z","v":563,"vw":1.59625},{"c":1.59,"h":1.5901,"l":1.59,"n":9,"o":1.5901,"t":"2026-10-22T17:45:00Z","v":1777,"vw":1.590051},{"c":1.59,"h":1.59,"l":1.59,"n":27,"o":1.59,"t":"2026-10-22T18:00:00Z","v":1762,"vw":1.59},{"c":1.59,"h":1.595,"l":1.59,"n":34,"o":1.59,"t":"2026-10-22T18:15:00Z","v":12405,"vw":1.591464},{"c":1.585,"h":1.59,"l":1.58,"n":121,"o":1.585,"t":"2026-10-22T18:30:00Z","v":37463,"vw":1.581247},{"c":1.59,"h":1.59,"l":1.58,"n":107,"o":1.58,"t":"2026-10-22T18:45:00Z","v":43659,"vw":1.585615},{"c":1.585,"h":1.585,"l":1.58,"n":95,"o":1.585,"t":"2026-10-22T19:00:00Z","v":27297,"vw":1.580411},{"c":1.585,"h":1.585,"l":1.58,"n":39,"o":1.58,"t":"2026-10-22T19:15:00Z","v":7901,"vw":1.580071},{"c":1.58,"h":1.58,"l":1.57,"n":79,"o":1.58,"t":"2026-10-22T19:30:00Z","v":36590,"vw":1.579587},{"c":1.585,"h":1.605,"l":1.57,"n":487,"o":1.57,"t":"2026-10-22T19:45:00Z","v":161763,"vw":1.582223},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-22T20:00:00Z","v":10477,"vw":1.58}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.3,"premium":2.115116277281229,"strike":2.9206566336948407,"iv":4.486842091488928,"gamma":0.14670514096752701,"theta":-0.007874296853844618,"vega":0.002095364078955106,"rho":-0.004062649512339281,"breakevenPct":49.016433138379014},{"delta":0.35,"premium":1.8735114181763775,"strike":2.7785361283390455,"iv":3.9629084558777934,"gamma":0.20993373915098995,"theta":-0.006982926546057551,"vega":0.002142390309434404,"rho":-0.0038089742962811963,"breakevenPct":42.71995505299569},{"delta":0.4,"premium":1.6319065590715256,"strike":2.6364156229832503,"iv":3.438974820266659,"gamma":0.27316233733445294,"theta":-0.006091556238270484,"vega":0.0021894165399137023,"rho":-0.0035552990802231116,"breakevenPct":36.42347696761236},{"delta":0.45,"premium":1.390301699966674,"strike":2.4942951176274555,"iv":2.9150411846555246,"gamma":0.3363909355179159,"theta":-0.005200185930483417,"vega":0.0022364427703930006,"rho":-0.003301623864165027,"breakevenPct":30.12699888222903},{"delta":0.5,"premium":1.1486968408618226,"strike":2.3521746122716602,"iv":2.3911075490443907,"gamma":0.3996195337013788,"theta":-0.004308815622696351,"vega":0.0022834690008722985,"rho":-0.003047948648106943,"breakevenPct":23.83052079684571},{"delta":0.55,"premium":0.9070919817569705,"strike":2.210054106915865,"iv":1.867173913433256,"gamma":0.4628481318848418,"theta":-0.0034174453149092834,"vega":0.002330495231351597,"rho":-0.002794273432048858,"breakevenPct":17.534042711462376},{"delta":0.6,"premium":0.6654871226521193,"strike":2.0679336015600702,"iv":1.3432402778221224,"gamma":0.5260767300683047,"theta":-0.0025260750071222178,"vega":0.002377521461830895,"rho":-0.0025405982159907737,"breakevenPct":11.237564626079063},{"delta":0.65,"premium":1.539142982165131,"strike":2.9650175435757378,"iv":1.7544933526985114,"gamma":0.40050289788141735,"theta":-0.0032069319608834844,"vega":0.0023204336701920856,"rho":-0.004032038667673197,"breakevenPct":9.754774594265415},{"delta":0.7,"premium":4.370431024140552,"strike":5.794907029082587,"iv":2.644633363483164,"gamma":0.21503413462763762,"theta":-0.004239836451207759,"vega":0.0021438465068478953,"rho":-0.008591133587150548,"breakevenPct":9.843290826453465},{"delta":0.75,"premium":8.392726593975771,"strike":9.872810371772673,"iv":3.0546556527801054,"gamma":0.17328472180962637,"theta":-0.0038893200131971148,"vega":0.001936527929295077,"rho":-0.01501950365633708,"breakevenPct":6.32381153184175},{"delta":0.8,"premium":12.415022163810992,"strike":13.950713714462758,"iv":3.4646779420770475,"gamma":0.13153530899161509,"theta":-0.00353880357518647,"vega":0.0017292093517422588,"rho":-0.021447873725523616,"breakevenPct":2.804332237230035},{"delta":0.85,"premium":6.488076202725486,"strike":8.038076202725485,"iv":2.6368816414457177,"gamma":0.14185510718300187,"theta":-0.0024073838353141147,"vega":0.0014534570658137967,"rho":-0.01228045354897672,"breakevenPct":1.8987341772152055}]},"raw":{"call":[],"put":[{"delta":0.3,"premium":2.115116277281229,"strike":2.9206566336948407,"iv":4.486842091488928,"gamma":0.14670514096752701,"theta":-0.007874296853844618,"vega":0.002095364078955106,"rho":-0.004062649512339281,"breakevenPct":49.016433138379014},{"delta":0.35,"premium":1.8735114181763775,"strike":2.7785361283390455,"iv":3.9629084558777934,"gamma":0.20993373915098995,"theta":-0.006982926546057551,"vega":0.002142390309434404,"rho":-0.0038089742962811963,"breakevenPct":42.71995505299569},{"delta":0.4,"premium":1.6319065590715256,"strike":2.6364156229832503,"iv":3.438974820266659,"gamma":0.27316233733445294,"theta":-0.006091556238270484,"vega":0.0021894165399137023,"rho":-0.0035552990802231116,"breakevenPct":36.42347696761236},{"delta":0.45,"premium":1.390301699966674,"strike":2.4942951176274555,"iv":2.9150411846555246,"gamma":0.3363909355179159,"theta":-0.005200185930483417,"vega":0.0022364427703930006,"rho":-0.003301623864165027,"breakevenPct":30.12699888222903},{"delta":0.5,"premium":1.1486968408618226,"strike":2.3521746122716602,"iv":2.3911075490443907,"gamma":0.3996195337013788,"theta":-0.004308815622696351,"vega":0.0022834690008722985,"rho":-0.003047948648106943,"breakevenPct":23.83052079684571},{"delta":0.55,"premium":0.9070919817569705,"strike":2.210054106915865,"iv":1.867173913433256,"gamma":0.4628481318848418,"theta":-0.0034174453149092834,"vega":0.002330495231351597,"rho":-0.002794273432048858,"breakevenPct":17.534042711462376},{"delta":0.6,"premium":0.6654871226521193,"strike":2.0679336015600702,"iv":1.3432402778221224,"gamma":0.5260767300683047,"theta":-0.0025260750071222178,"vega":0.002377521461830895,"rho":-0.0025405982159907737,"breakevenPct":11.237564626079063},{"delta":0.65,"premium":1.539142982165131,"strike":2.9650175435757378,"iv":1.7544933526985114,"gamma":0.40050289788141735,"theta":-0.0032069319608834844,"vega":0.0023204336701920856,"rho":-0.004032038667673197,"breakevenPct":9.754774594265415},{"delta":0.7,"premium":4.370431024140552,"strike":5.794907029082587,"iv":2.644633363483164,"gamma":0.21503413462763762,"theta":-0.004239836451207759,"vega":0.0021438465068478953,"rho":-0.008591133587150548,"breakevenPct":9.843290826453465},{"delta":0.75,"premium":8.392726593975771,"strike":9.872810371772673,"iv":3.0546556527801054,"gamma":0.17328472180962637,"theta":-0.0038893200131971148,"vega":0.001936527929295077,"rho":-0.01501950365633708,"breakevenPct":6.32381153184175},{"delta":0.8,"premium":12.415022163810992,"strike":13.950713714462758,"iv":3.4646779420770475,"gamma":0.13153530899161509,"theta":-0.00353880357518647,"vega":0.0017292093517422588,"rho":-0.021447873725523616,"breakevenPct":2.804332237230035},{"delta":0.85,"premium":6.488076202725486,"strike":8.038076202725485,"iv":2.6368816414457177,"gamma":0.14185510718300187,"theta":-0.0024073838353141147,"vega":0.0014534570658137967,"rho":-0.01228045354897672,"breakevenPct":1.8987341772152055}]}},"errors":["fundamentals:provider_http_429","delta:partial"],"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"}}