{"symbol":"NPWR","url":"https://intraalpha.com/companies/NPWR","capturedAt":"2026-10-23T04:08:04.970Z","state":"partial","quote":{"symbol":"NPWR","last_price":0.9379,"prev_close":1.03,"regular_close":0.9379,"change":-0.0921,"change_pct":-8.9417,"regular_change":-0.0921,"regular_change_pct":-8.9417,"extended_change":0,"extended_change_pct":0,"bid":0.9527,"ask":1.11,"bid_size":100,"ask_size":9000,"volume":1167645,"vwap":0.93062,"open":1.01,"high":1.02,"low":0.89,"close":0.9379,"trade_count":5162,"last_trade_at":"2026-10-22T23:00:00.003674886Z","last_quote_at":"2026-10-22T23:57:10.704660806Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","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":"2026-10-22T19:58:36.373Z","bars":[{"c":1.11,"h":1.11,"l":1.11,"n":4,"o":1.11,"t":"2026-10-16T08:00:00Z","v":3014,"vw":1.11},{"c":1.13,"h":1.13,"l":1.13,"n":3,"o":1.13,"t":"2026-10-16T12:20:00Z","v":203,"vw":1.13},{"c":1.0893,"h":1.0993,"l":1.085,"n":40,"o":1.09,"t":"2026-10-16T13:30:00Z","v":8742,"vw":1.090898},{"c":1.0899,"h":1.09,"l":1.08,"n":25,"o":1.08,"t":"2026-10-16T13:35:00Z","v":6609,"vw":1.085434},{"c":1.085,"h":1.0863,"l":1.08,"n":9,"o":1.0863,"t":"2026-10-16T13:40:00Z","v":1032,"vw":1.085311},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-16T13:45:00Z","v":100,"vw":1.08},{"c":1.08,"h":1.085,"l":1.08,"n":7,"o":1.085,"t":"2026-10-16T13:50:00Z","v":402,"vw":1.081667},{"c":1.0826,"h":1.0893,"l":1.08,"n":5,"o":1.0893,"t":"2026-10-16T13:55:00Z","v":3225,"vw":1.084531},{"c":1.075,"h":1.08,"l":1.0701,"n":33,"o":1.08,"t":"2026-10-16T14:00:00Z","v":9685,"vw":1.074944},{"c":1.0788,"h":1.0788,"l":1.075,"n":4,"o":1.075,"t":"2026-10-16T14:05:00Z","v":362,"vw":1.076364},{"c":1.08,"h":1.08,"l":1.075,"n":24,"o":1.075,"t":"2026-10-16T14:10:00Z","v":7434,"vw":1.075684},{"c":1.085,"h":1.085,"l":1.085,"n":2,"o":1.085,"t":"2026-10-16T14:15:00Z","v":101,"vw":1.085},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-16T14:20:00Z","v":216,"vw":1.08},{"c":1.085,"h":1.085,"l":1.08,"n":3,"o":1.08,"t":"2026-10-16T14:25:00Z","v":301,"vw":1.081667},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-16T14:30:00Z","v":215,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-16T14:35:00Z","v":200,"vw":1.08},{"c":1.08,"h":1.085,"l":1.08,"n":7,"o":1.085,"t":"2026-10-16T14:40:00Z","v":1247,"vw":1.083769},{"c":1.08,"h":1.085,"l":1.08,"n":4,"o":1.085,"t":"2026-10-16T14:45:00Z","v":712,"vw":1.083571},{"c":1.07,"h":1.08,"l":1.07,"n":25,"o":1.08,"t":"2026-10-16T14:50:00Z","v":4403,"vw":1.076102},{"c":1.0796,"h":1.0796,"l":1.07,"n":9,"o":1.07,"t":"2026-10-16T14:55:00Z","v":1043,"vw":1.0748},{"c":1.07,"h":1.075,"l":1.07,"n":13,"o":1.075,"t":"2026-10-16T15:00:00Z","v":1819,"vw":1.072941},{"c":1.06,"h":1.07,"l":1.06,"n":25,"o":1.07,"t":"2026-10-16T15:05:00Z","v":3593,"vw":1.069143},{"c":1.06,"h":1.065,"l":1.06,"n":15,"o":1.065,"t":"2026-10-16T15:10:00Z","v":2880,"vw":1.063468},{"c":1.06,"h":1.06,"l":1.06,"n":15,"o":1.06,"t":"2026-10-16T15:15:00Z","v":4473,"vw":1.06},{"c":1.05,"h":1.055,"l":1.05,"n":7,"o":1.055,"t":"2026-10-16T15:20:00Z","v":615,"vw":1.051667},{"c":1.055,"h":1.055,"l":1.05,"n":19,"o":1.0501,"t":"2026-10-16T15:25:00Z","v":4122,"vw":1.050482},{"c":1.055,"h":1.06,"l":1.0511,"n":18,"o":1.06,"t":"2026-10-16T15:30:00Z","v":9073,"vw":1.056999},{"c":1.05,"h":1.055,"l":1.05,"n":22,"o":1.055,"t":"2026-10-16T15:35:00Z","v":5499,"vw":1.053974},{"c":1.05,"h":1.05,"l":1.05,"n":4,"o":1.05,"t":"2026-10-16T15:40:00Z","v":200,"vw":1.05},{"c":1.05,"h":1.05,"l":1.05,"n":8,"o":1.05,"t":"2026-10-16T15:45:00Z","v":564,"vw":1.05},{"c":1.045,"h":1.05,"l":1.04,"n":55,"o":1.05,"t":"2026-10-16T15:50:00Z","v":14113,"vw":1.047259},{"c":1.05,"h":1.05,"l":1.045,"n":21,"o":1.045,"t":"2026-10-16T15:55:00Z","v":4909,"vw":1.045792},{"c":1.045,"h":1.05,"l":1.04,"n":20,"o":1.045,"t":"2026-10-16T16:00:00Z","v":2543,"vw":1.043756},{"c":1.045,"h":1.05,"l":1.045,"n":16,"o":1.045,"t":"2026-10-16T16:05:00Z","v":5733,"vw":1.045262},{"c":1.05,"h":1.05,"l":1.045,"n":47,"o":1.045,"t":"2026-10-16T16:10:00Z","v":6630,"vw":1.048772},{"c":1.0513,"h":1.055,"l":1.0513,"n":6,"o":1.055,"t":"2026-10-16T16:15:00Z","v":628,"vw":1.05352},{"c":1.055,"h":1.055,"l":1.055,"n":6,"o":1.055,"t":"2026-10-16T16:20:00Z","v":580,"vw":1.055},{"c":1.055,"h":1.055,"l":1.05,"n":6,"o":1.055,"t":"2026-10-16T16:25:00Z","v":600,"vw":1.053333},{"c":1.04,"h":1.05,"l":1.04,"n":26,"o":1.05,"t":"2026-10-16T16:30:00Z","v":5814,"vw":1.047957},{"c":1.04,"h":1.045,"l":1.04,"n":8,"o":1.04,"t":"2026-10-16T16:40:00Z","v":1580,"vw":1.043667},{"c":1.04,"h":1.045,"l":1.04,"n":12,"o":1.045,"t":"2026-10-16T16:45:00Z","v":819,"vw":1.043433},{"c":1.04,"h":1.045,"l":1.04,"n":4,"o":1.045,"t":"2026-10-16T16:50:00Z","v":300,"vw":1.0425},{"c":1.04,"h":1.04,"l":1.04,"n":9,"o":1.04,"t":"2026-10-16T16:55:00Z","v":506,"vw":1.04},{"c":1.045,"h":1.045,"l":1.04,"n":8,"o":1.04,"t":"2026-10-16T17:00:00Z","v":733,"vw":1.042143},{"c":1.035,"h":1.04,"l":1.03,"n":52,"o":1.04,"t":"2026-10-16T17:05:00Z","v":7669,"vw":1.038379},{"c":1.03,"h":1.035,"l":1.03,"n":18,"o":1.035,"t":"2026-10-16T17:10:00Z","v":2259,"vw":1.033953},{"c":1.03,"h":1.035,"l":1.03,"n":20,"o":1.03,"t":"2026-10-16T17:15:00Z","v":1538,"vw":1.0325},{"c":1.035,"h":1.035,"l":1.03,"n":12,"o":1.035,"t":"2026-10-16T17:20:00Z","v":650,"vw":1.033},{"c":1.03,"h":1.035,"l":1.03,"n":12,"o":1.035,"t":"2026-10-16T17:25:00Z","v":742,"vw":1.0325},{"c":1.035,"h":1.035,"l":1.03,"n":40,"o":1.035,"t":"2026-10-16T17:30:00Z","v":757,"vw":1.033333},{"c":1.035,"h":1.04,"l":1.03,"n":79,"o":1.035,"t":"2026-10-16T17:35:00Z","v":33197,"vw":1.037039},{"c":1.03,"h":1.0399,"l":1.03,"n":28,"o":1.03,"t":"2026-10-16T17:40:00Z","v":27142,"vw":1.033402},{"c":1.03,"h":1.0312,"l":1.03,"n":16,"o":1.03,"t":"2026-10-16T17:45:00Z","v":1915,"vw":1.030229},{"c":1.025,"h":1.0301,"l":1.025,"n":34,"o":1.0301,"t":"2026-10-16T17:50:00Z","v":5805,"vw":1.028748},{"c":1.025,"h":1.025,"l":1.025,"n":3,"o":1.025,"t":"2026-10-16T17:55:00Z","v":300,"vw":1.025},{"c":1.025,"h":1.025,"l":1.025,"n":9,"o":1.025,"t":"2026-10-16T18:00:00Z","v":481,"vw":1.025},{"c":1.025,"h":1.025,"l":1.02,"n":17,"o":1.025,"t":"2026-10-16T18:05:00Z","v":4452,"vw":1.020237},{"c":1.025,"h":1.025,"l":1.02,"n":10,"o":1.02,"t":"2026-10-16T18:10:00Z","v":20523,"vw":1.023542},{"c":1.02,"h":1.025,"l":1.01,"n":88,"o":1.02,"t":"2026-10-16T18:15:00Z","v":23002,"vw":1.017828},{"c":1.01,"h":1.01,"l":1.01,"n":10,"o":1.01,"t":"2026-10-16T18:20:00Z","v":556,"vw":1.01},{"c":1.015,"h":1.02,"l":1.01,"n":15,"o":1.01,"t":"2026-10-16T18:25:00Z","v":947,"vw":1.012222},{"c":1.02,"h":1.02,"l":1.01,"n":22,"o":1.01,"t":"2026-10-16T18:30:00Z","v":5570,"vw":1.015467},{"c":1.015,"h":1.02,"l":1.01,"n":12,"o":1.015,"t":"2026-10-16T18:35:00Z","v":765,"vw":1.014286},{"c":1.02,"h":1.02,"l":1.01,"n":16,"o":1.02,"t":"2026-10-16T18:40:00Z","v":1261,"vw":1.013062},{"c":1.02,"h":1.02,"l":1.01,"n":11,"o":1.02,"t":"2026-10-16T18:45:00Z","v":666,"vw":1.016667},{"c":1.015,"h":1.02,"l":1.01,"n":32,"o":1.0112,"t":"2026-10-16T18:50:00Z","v":4043,"vw":1.014109},{"c":1.02,"h":1.02,"l":1.01,"n":15,"o":1.02,"t":"2026-10-16T18:55:00Z","v":1846,"vw":1.013917},{"c":1.01,"h":1.02,"l":1.01,"n":33,"o":1.01,"t":"2026-10-16T19:00:00Z","v":7049,"vw":1.010373},{"c":1.01,"h":1.02,"l":1.01,"n":56,"o":1.02,"t":"2026-10-16T19:05:00Z","v":12107,"vw":1.010172},{"c":1.005,"h":1.01,"l":1,"n":35,"o":1.01,"t":"2026-10-16T19:10:00Z","v":7090,"vw":1.007208},{"c":1,"h":1.01,"l":1,"n":28,"o":1.005,"t":"2026-10-16T19:15:00Z","v":14799,"vw":1.009238},{"c":1.0052,"h":1.01,"l":1,"n":56,"o":1.01,"t":"2026-10-16T19:20:00Z","v":9674,"vw":1.007533},{"c":1.01,"h":1.01,"l":1,"n":40,"o":1.01,"t":"2026-10-16T19:25:00Z","v":1450,"vw":1.005792},{"c":1.005,"h":1.01,"l":1,"n":46,"o":1,"t":"2026-10-16T19:30:00Z","v":13528,"vw":1.005402},{"c":1,"h":1.01,"l":1,"n":43,"o":1.008,"t":"2026-10-16T19:35:00Z","v":12696,"vw":1.007294},{"c":1.005,"h":1.01,"l":1,"n":55,"o":1,"t":"2026-10-16T19:40:00Z","v":12505,"vw":1.007172},{"c":1.0092,"h":1.01,"l":0.99,"n":193,"o":1,"t":"2026-10-16T19:45:00Z","v":44367,"vw":0.999287},{"c":1.01,"h":1.01,"l":1.005,"n":38,"o":1.005,"t":"2026-10-16T19:50:00Z","v":4966,"vw":1.007164},{"c":1.015,"h":1.02,"l":1.005,"n":265,"o":1.005,"t":"2026-10-16T19:55:00Z","v":31744,"vw":1.014244},{"c":1,"h":1,"l":1,"n":7,"o":1,"t":"2026-10-16T20:00:00Z","v":18044,"vw":1},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-16T22:00:00Z","v":500,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-16T22:10:00Z","v":200,"vw":1.02},{"c":0.99,"h":0.9985,"l":0.99,"n":4,"o":0.9985,"t":"2026-10-19T10:40:00Z","v":231,"vw":0.993846},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-19T13:20:00Z","v":160,"vw":1.01},{"c":1.02,"h":1.02,"l":1.01,"n":53,"o":1.01,"t":"2026-10-19T13:30:00Z","v":12147,"vw":1.011825},{"c":1.015,"h":1.02,"l":1.015,"n":25,"o":1.015,"t":"2026-10-19T13:35:00Z","v":4390,"vw":1.015445},{"c":1.045,"h":1.05,"l":1.015,"n":56,"o":1.015,"t":"2026-10-19T13:40:00Z","v":18633,"vw":1.030841},{"c":1.0488,"h":1.0488,"l":1.045,"n":27,"o":1.045,"t":"2026-10-19T13:45:00Z","v":3797,"vw":1.045385},{"c":1.04,"h":1.045,"l":1.04,"n":22,"o":1.045,"t":"2026-10-19T13:50:00Z","v":2998,"vw":1.040662},{"c":1.025,"h":1.03,"l":1.025,"n":23,"o":1.03,"t":"2026-10-19T13:55:00Z","v":5907,"vw":1.02966},{"c":1.025,"h":1.025,"l":1.025,"n":4,"o":1.025,"t":"2026-10-19T14:00:00Z","v":161,"vw":1.025},{"c":1.015,"h":1.02,"l":1.015,"n":14,"o":1.02,"t":"2026-10-19T14:05:00Z","v":2105,"vw":1.0195},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-19T14:10:00Z","v":133,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":19,"o":1.015,"t":"2026-10-19T14:15:00Z","v":872,"vw":1.015},{"c":1.019,"h":1.019,"l":1.019,"n":1,"o":1.019,"t":"2026-10-19T14:20:00Z","v":100,"vw":1.019},{"c":1.0126,"h":1.015,"l":1.01,"n":16,"o":1.01,"t":"2026-10-19T14:25:00Z","v":2643,"vw":1.011458},{"c":1.0096,"h":1.015,"l":1.005,"n":17,"o":1.015,"t":"2026-10-19T14:30:00Z","v":2587,"vw":1.009961},{"c":1.01,"h":1.01,"l":1,"n":9,"o":1.01,"t":"2026-10-19T14:35:00Z","v":3151,"vw":1.003561},{"c":1.005,"h":1.01,"l":1,"n":21,"o":1.005,"t":"2026-10-19T14:40:00Z","v":6274,"vw":1.005084},{"c":1.005,"h":1.015,"l":1.005,"n":79,"o":1.01,"t":"2026-10-19T14:45:00Z","v":13467,"vw":1.010354},{"c":1.01,"h":1.01,"l":1.005,"n":86,"o":1.005,"t":"2026-10-19T14:50:00Z","v":721,"vw":1.00625},{"c":1.005,"h":1.01,"l":1,"n":10,"o":1.005,"t":"2026-10-19T15:00:00Z","v":724,"vw":1.003333},{"c":1.0012,"h":1.005,"l":1,"n":7,"o":1.0027,"t":"2026-10-19T15:05:00Z","v":569,"vw":1.002257},{"c":1.005,"h":1.005,"l":1.005,"n":5,"o":1.005,"t":"2026-10-19T15:10:00Z","v":402,"vw":1.005},{"c":1.01,"h":1.01,"l":1,"n":7,"o":1,"t":"2026-10-19T15:15:00Z","v":435,"vw":1.005},{"c":1.005,"h":1.005,"l":1.005,"n":23,"o":1.005,"t":"2026-10-19T15:20:00Z","v":4799,"vw":1.005},{"c":1.005,"h":1.005,"l":1,"n":6,"o":1,"t":"2026-10-19T15:25:00Z","v":881,"vw":1.001136},{"c":1.01,"h":1.01,"l":1.005,"n":2,"o":1.005,"t":"2026-10-19T15:30:00Z","v":200,"vw":1.0075},{"c":1.005,"h":1.01,"l":1,"n":6,"o":1.005,"t":"2026-10-19T15:35:00Z","v":700,"vw":1.005},{"c":1.0088,"h":1.0088,"l":1.005,"n":3,"o":1.005,"t":"2026-10-19T15:40:00Z","v":1230,"vw":1.005402},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-19T15:45:00Z","v":100,"vw":1},{"c":1.005,"h":1.01,"l":1,"n":10,"o":1.005,"t":"2026-10-19T15:50:00Z","v":983,"vw":1.003333},{"c":1.005,"h":1.005,"l":1.005,"n":3,"o":1.005,"t":"2026-10-19T15:55:00Z","v":383,"vw":1.005},{"c":1.01,"h":1.01,"l":1.005,"n":7,"o":1.005,"t":"2026-10-19T16:00:00Z","v":1001,"vw":1.008752},{"c":1.005,"h":1.01,"l":1.005,"n":7,"o":1.005,"t":"2026-10-19T16:05:00Z","v":533,"vw":1.00625},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-19T16:10:00Z","v":100,"vw":1.01},{"c":1.01,"h":1.01,"l":1.005,"n":9,"o":1.01,"t":"2026-10-19T16:15:00Z","v":616,"vw":1.007},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-19T16:20:00Z","v":200,"vw":1.01},{"c":1.005,"h":1.01,"l":1.005,"n":17,"o":1.005,"t":"2026-10-19T16:35:00Z","v":10725,"vw":1.006875},{"c":1.01,"h":1.01,"l":1,"n":26,"o":1.005,"t":"2026-10-19T16:40:00Z","v":3704,"vw":1.005462},{"c":1.01,"h":1.01,"l":1.005,"n":9,"o":1.005,"t":"2026-10-19T16:45:00Z","v":933,"vw":1.006667},{"c":1.01,"h":1.01,"l":1,"n":11,"o":1.01,"t":"2026-10-19T16:50:00Z","v":888,"vw":1.0075},{"c":1.01,"h":1.01,"l":1.005,"n":20,"o":1.01,"t":"2026-10-19T16:55:00Z","v":1832,"vw":1.008075},{"c":1.005,"h":1.01,"l":1.005,"n":14,"o":1.01,"t":"2026-10-19T17:00:00Z","v":1486,"vw":1.008919},{"c":1.01,"h":1.01,"l":1.005,"n":18,"o":1.005,"t":"2026-10-19T17:05:00Z","v":1490,"vw":1.007243},{"c":1.005,"h":1.01,"l":1.005,"n":6,"o":1.01,"t":"2026-10-19T17:10:00Z","v":323,"vw":1.006667},{"c":1.009,"h":1.01,"l":1,"n":10,"o":1.005,"t":"2026-10-19T17:15:00Z","v":545,"vw":1.0066},{"c":1.005,"h":1.005,"l":1.005,"n":8,"o":1.005,"t":"2026-10-19T17:20:00Z","v":707,"vw":1.005},{"c":1.005,"h":1.005,"l":1.005,"n":1,"o":1.005,"t":"2026-10-19T17:25:00Z","v":100,"vw":1.005},{"c":1.01,"h":1.01,"l":1.005,"n":3,"o":1.005,"t":"2026-10-19T17:30:00Z","v":850,"vw":1.006176},{"c":1.005,"h":1.01,"l":1.0039,"n":16,"o":1.0039,"t":"2026-10-19T17:35:00Z","v":1595,"vw":1.005891},{"c":1.01,"h":1.01,"l":1.005,"n":12,"o":1.005,"t":"2026-10-19T17:40:00Z","v":1380,"vw":1.005769},{"c":1.01,"h":1.01,"l":1.005,"n":9,"o":1.005,"t":"2026-10-19T17:45:00Z","v":733,"vw":1.0075},{"c":1.01,"h":1.01,"l":1.005,"n":10,"o":1.005,"t":"2026-10-19T17:50:00Z","v":664,"vw":1.006},{"c":1.01,"h":1.01,"l":1,"n":30,"o":1.005,"t":"2026-10-19T17:55:00Z","v":6450,"vw":1.002754},{"c":1.005,"h":1.01,"l":1,"n":25,"o":1.005,"t":"2026-10-19T18:00:00Z","v":3685,"vw":1.007324},{"c":1.01,"h":1.01,"l":1.005,"n":16,"o":1.01,"t":"2026-10-19T18:05:00Z","v":877,"vw":1.009167},{"c":1.01,"h":1.01,"l":1.005,"n":24,"o":1.005,"t":"2026-10-19T18:10:00Z","v":5000,"vw":1.005534},{"c":1.005,"h":1.01,"l":1,"n":31,"o":1.01,"t":"2026-10-19T18:15:00Z","v":15043,"vw":1.007192},{"c":1.01,"h":1.01,"l":1.01,"n":10,"o":1.01,"t":"2026-10-19T18:20:00Z","v":1719,"vw":1.01},{"c":1.005,"h":1.01,"l":1,"n":10,"o":1,"t":"2026-10-19T18:25:00Z","v":2295,"vw":1.005},{"c":1.005,"h":1.009,"l":1,"n":14,"o":1.005,"t":"2026-10-19T18:30:00Z","v":1356,"vw":1.004239},{"c":1.01,"h":1.01,"l":1,"n":10,"o":1.005,"t":"2026-10-19T18:35:00Z","v":649,"vw":1.005},{"c":1.01,"h":1.01,"l":1,"n":45,"o":1.0098,"t":"2026-10-19T18:40:00Z","v":10206,"vw":1.00758},{"c":1.009,"h":1.01,"l":1.005,"n":26,"o":1.01,"t":"2026-10-19T18:45:00Z","v":1207,"vw":1.007725},{"c":1.01,"h":1.01,"l":1.005,"n":19,"o":1.01,"t":"2026-10-19T18:50:00Z","v":1496,"vw":1.0079},{"c":1.01,"h":1.01,"l":1,"n":16,"o":1.005,"t":"2026-10-19T18:55:00Z","v":2318,"vw":1.006619},{"c":1.0088,"h":1.01,"l":1,"n":30,"o":1.01,"t":"2026-10-19T19:00:00Z","v":5073,"vw":1.005998},{"c":1.0012,"h":1.01,"l":1,"n":33,"o":1.005,"t":"2026-10-19T19:05:00Z","v":14684,"vw":1.005122},{"c":1.01,"h":1.01,"l":1.005,"n":20,"o":1.01,"t":"2026-10-19T19:10:00Z","v":2017,"vw":1.009089},{"c":1.01,"h":1.01,"l":1.0022,"n":23,"o":1.01,"t":"2026-10-19T19:15:00Z","v":4803,"vw":1.003444},{"c":1.015,"h":1.015,"l":1.005,"n":145,"o":1.0085,"t":"2026-10-19T19:20:00Z","v":6603,"vw":1.010945},{"c":1.015,"h":1.02,"l":1.01,"n":70,"o":1.015,"t":"2026-10-19T19:25:00Z","v":5645,"vw":1.015076},{"c":1.015,"h":1.02,"l":1.015,"n":28,"o":1.02,"t":"2026-10-19T19:30:00Z","v":1818,"vw":1.017692},{"c":1.02,"h":1.02,"l":1.01,"n":45,"o":1.01,"t":"2026-10-19T19:35:00Z","v":6033,"vw":1.016305},{"c":1.02,"h":1.02,"l":1.015,"n":87,"o":1.02,"t":"2026-10-19T19:40:00Z","v":8335,"vw":1.018959},{"c":1.02,"h":1.02,"l":1.015,"n":50,"o":1.02,"t":"2026-10-19T19:45:00Z","v":3132,"vw":1.01917},{"c":1.015,"h":1.02,"l":1.015,"n":31,"o":1.02,"t":"2026-10-19T19:50:00Z","v":3053,"vw":1.016786},{"c":1.015,"h":1.02,"l":1.01,"n":230,"o":1.015,"t":"2026-10-19T19:55:00Z","v":23110,"vw":1.015785},{"c":1.01,"h":1.01,"l":1.01,"n":7,"o":1.01,"t":"2026-10-19T20:00:00Z","v":17545,"vw":1.01},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-19T20:20:00Z","v":1000,"vw":1},{"c":1.0194,"h":1.0194,"l":1.0169,"n":2,"o":1.0169,"t":"2026-10-19T22:45:00Z","v":350,"vw":1.018686},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-20T12:15:00Z","v":200,"vw":1.03},{"c":1.01,"h":1.01,"l":1,"n":20,"o":1,"t":"2026-10-20T13:30:00Z","v":1885,"vw":1.005964},{"c":1.01,"h":1.01,"l":1.005,"n":13,"o":1.005,"t":"2026-10-20T13:35:00Z","v":2192,"vw":1.007286},{"c":1.019,"h":1.02,"l":1.009,"n":31,"o":1.009,"t":"2026-10-20T13:40:00Z","v":20071,"vw":1.018187},{"c":1.02,"h":1.02,"l":1.015,"n":6,"o":1.02,"t":"2026-10-20T13:45:00Z","v":436,"vw":1.018333},{"c":1.035,"h":1.04,"l":1.015,"n":51,"o":1.015,"t":"2026-10-20T13:50:00Z","v":21688,"vw":1.019274},{"c":1.06,"h":1.06,"l":1.035,"n":63,"o":1.035,"t":"2026-10-20T13:55:00Z","v":17447,"vw":1.045999},{"c":1.065,"h":1.07,"l":1.055,"n":49,"o":1.06,"t":"2026-10-20T14:00:00Z","v":6271,"vw":1.059826},{"c":1.065,"h":1.075,"l":1.065,"n":55,"o":1.0699,"t":"2026-10-20T14:05:00Z","v":12769,"vw":1.069395},{"c":1.065,"h":1.065,"l":1.065,"n":1,"o":1.065,"t":"2026-10-20T14:10:00Z","v":100,"vw":1.065},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-20T14:15:00Z","v":100,"vw":1.06},{"c":1.08,"h":1.08,"l":1.05,"n":90,"o":1.06,"t":"2026-10-20T14:20:00Z","v":29889,"vw":1.056456},{"c":1.08,"h":1.085,"l":1.075,"n":42,"o":1.08,"t":"2026-10-20T14:25:00Z","v":14423,"vw":1.079299},{"c":1.065,"h":1.075,"l":1.065,"n":29,"o":1.075,"t":"2026-10-20T14:30:00Z","v":13790,"vw":1.073725},{"c":1.065,"h":1.065,"l":1.06,"n":12,"o":1.06,"t":"2026-10-20T14:35:00Z","v":12645,"vw":1.060234},{"c":1.065,"h":1.07,"l":1.065,"n":21,"o":1.065,"t":"2026-10-20T14:40:00Z","v":1199,"vw":1.06619},{"c":1.065,"h":1.065,"l":1.06,"n":57,"o":1.065,"t":"2026-10-20T14:45:00Z","v":33029,"vw":1.062478},{"c":1.065,"h":1.065,"l":1.06,"n":11,"o":1.06,"t":"2026-10-20T14:50:00Z","v":798,"vw":1.064238},{"c":1.065,"h":1.065,"l":1.06,"n":50,"o":1.065,"t":"2026-10-20T14:55:00Z","v":10412,"vw":1.064801},{"c":1.06,"h":1.065,"l":1.06,"n":5,"o":1.065,"t":"2026-10-20T15:00:00Z","v":410,"vw":1.06125},{"c":1.055,"h":1.065,"l":1.055,"n":57,"o":1.065,"t":"2026-10-20T15:05:00Z","v":7379,"vw":1.059138},{"c":1.045,"h":1.055,"l":1.045,"n":63,"o":1.055,"t":"2026-10-20T15:10:00Z","v":4857,"vw":1.050253},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-20T15:15:00Z","v":111,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":5,"o":1.04,"t":"2026-10-20T15:20:00Z","v":124,"vw":1.04},{"c":1.045,"h":1.045,"l":1.045,"n":7,"o":1.045,"t":"2026-10-20T15:25:00Z","v":3094,"vw":1.045},{"c":1.045,"h":1.045,"l":1.04,"n":7,"o":1.04,"t":"2026-10-20T15:30:00Z","v":273,"vw":1.043039},{"c":1.05,"h":1.05,"l":1.04,"n":15,"o":1.045,"t":"2026-10-20T15:35:00Z","v":686,"vw":1.044},{"c":1.045,"h":1.045,"l":1.04,"n":52,"o":1.045,"t":"2026-10-20T15:40:00Z","v":5861,"vw":1.04473},{"c":1.045,"h":1.045,"l":1.04,"n":11,"o":1.045,"t":"2026-10-20T15:45:00Z","v":761,"vw":1.044286},{"c":1.05,"h":1.055,"l":1.04,"n":103,"o":1.045,"t":"2026-10-20T15:50:00Z","v":16085,"vw":1.048307},{"c":1.045,"h":1.05,"l":1.045,"n":36,"o":1.05,"t":"2026-10-20T15:55:00Z","v":8083,"vw":1.049423},{"c":1.045,"h":1.05,"l":1.045,"n":26,"o":1.045,"t":"2026-10-20T16:00:00Z","v":1402,"vw":1.046163},{"c":1.045,"h":1.05,"l":1.045,"n":28,"o":1.045,"t":"2026-10-20T16:05:00Z","v":4092,"vw":1.048816},{"c":1.045,"h":1.05,"l":1.04,"n":17,"o":1.05,"t":"2026-10-20T16:10:00Z","v":1063,"vw":1.044503},{"c":1.04,"h":1.05,"l":1.04,"n":20,"o":1.045,"t":"2026-10-20T16:15:00Z","v":1237,"vw":1.043636},{"c":1.05,"h":1.05,"l":1.035,"n":73,"o":1.04,"t":"2026-10-20T16:20:00Z","v":16303,"vw":1.039232},{"c":1.05,"h":1.05,"l":1.05,"n":3,"o":1.05,"t":"2026-10-20T16:25:00Z","v":248,"vw":1.05},{"c":1.045,"h":1.05,"l":1.045,"n":7,"o":1.05,"t":"2026-10-20T16:30:00Z","v":511,"vw":1.049},{"c":1.055,"h":1.055,"l":1.05,"n":50,"o":1.05,"t":"2026-10-20T16:35:00Z","v":6894,"vw":1.051544},{"c":1.055,"h":1.055,"l":1.05,"n":19,"o":1.055,"t":"2026-10-20T16:40:00Z","v":780,"vw":1.054286},{"c":1.055,"h":1.055,"l":1.05,"n":15,"o":1.055,"t":"2026-10-20T16:45:00Z","v":759,"vw":1.052857},{"c":1.05,"h":1.055,"l":1.05,"n":41,"o":1.055,"t":"2026-10-20T16:50:00Z","v":5870,"vw":1.050484},{"c":1.06,"h":1.06,"l":1.05,"n":21,"o":1.05,"t":"2026-10-20T16:55:00Z","v":2572,"vw":1.054576},{"c":1.055,"h":1.055,"l":1.055,"n":17,"o":1.055,"t":"2026-10-20T17:00:00Z","v":563,"vw":1.055},{"c":1.055,"h":1.055,"l":1.05,"n":47,"o":1.055,"t":"2026-10-20T17:05:00Z","v":1027,"vw":1.053125},{"c":1.06,"h":1.06,"l":1.055,"n":17,"o":1.06,"t":"2026-10-20T17:10:00Z","v":897,"vw":1.0575},{"c":1.06,"h":1.06,"l":1.05,"n":12,"o":1.06,"t":"2026-10-20T17:15:00Z","v":828,"vw":1.05625},{"c":1.06,"h":1.06,"l":1.06,"n":5,"o":1.06,"t":"2026-10-20T17:20:00Z","v":317,"vw":1.06},{"c":1.055,"h":1.06,"l":1.05,"n":20,"o":1.05,"t":"2026-10-20T17:25:00Z","v":6060,"vw":1.05483},{"c":1.055,"h":1.06,"l":1.05,"n":9,"o":1.06,"t":"2026-10-20T17:30:00Z","v":516,"vw":1.057},{"c":1.06,"h":1.06,"l":1.06,"n":10,"o":1.06,"t":"2026-10-20T17:35:00Z","v":367,"vw":1.06},{"c":1.06,"h":1.06,"l":1.05,"n":14,"o":1.06,"t":"2026-10-20T17:40:00Z","v":701,"vw":1.057},{"c":1.05,"h":1.06,"l":1.05,"n":14,"o":1.06,"t":"2026-10-20T17:45:00Z","v":863,"vw":1.054375},{"c":1.06,"h":1.06,"l":1.05,"n":18,"o":1.06,"t":"2026-10-20T17:50:00Z","v":1320,"vw":1.057083},{"c":1.055,"h":1.06,"l":1.05,"n":17,"o":1.06,"t":"2026-10-20T17:55:00Z","v":1150,"vw":1.055},{"c":1.06,"h":1.06,"l":1.05,"n":26,"o":1.055,"t":"2026-10-20T18:00:00Z","v":2156,"vw":1.054716},{"c":1.05,"h":1.05,"l":1.05,"n":45,"o":1.05,"t":"2026-10-20T18:05:00Z","v":3971,"vw":1.05},{"c":1.05,"h":1.05,"l":1.05,"n":6,"o":1.05,"t":"2026-10-20T18:10:00Z","v":241,"vw":1.05},{"c":1.045,"h":1.055,"l":1.04,"n":74,"o":1.055,"t":"2026-10-20T18:15:00Z","v":8094,"vw":1.04743},{"c":1.045,"h":1.045,"l":1.045,"n":6,"o":1.045,"t":"2026-10-20T18:20:00Z","v":800,"vw":1.045},{"c":1.05,"h":1.05,"l":1.045,"n":8,"o":1.045,"t":"2026-10-20T18:25:00Z","v":720,"vw":1.045714},{"c":1.055,"h":1.0588,"l":1.045,"n":64,"o":1.0488,"t":"2026-10-20T18:30:00Z","v":11682,"vw":1.051974},{"c":1.055,"h":1.055,"l":1.055,"n":13,"o":1.055,"t":"2026-10-20T18:35:00Z","v":575,"vw":1.055},{"c":1.04,"h":1.055,"l":1.04,"n":46,"o":1.055,"t":"2026-10-20T18:40:00Z","v":6859,"vw":1.049773},{"c":1.045,"h":1.045,"l":1.04,"n":18,"o":1.04,"t":"2026-10-20T18:45:00Z","v":2709,"vw":1.044807},{"c":1.05,"h":1.05,"l":1.045,"n":20,"o":1.045,"t":"2026-10-20T18:50:00Z","v":6439,"vw":1.045157},{"c":1.045,"h":1.05,"l":1.045,"n":10,"o":1.05,"t":"2026-10-20T18:55:00Z","v":915,"vw":1.046666},{"c":1.045,"h":1.05,"l":1.045,"n":18,"o":1.05,"t":"2026-10-20T19:00:00Z","v":1576,"vw":1.046334},{"c":1.04,"h":1.05,"l":1.04,"n":15,"o":1.05,"t":"2026-10-20T19:05:00Z","v":1372,"vw":1.046478},{"c":1.045,"h":1.05,"l":1.04,"n":22,"o":1.05,"t":"2026-10-20T19:10:00Z","v":2093,"vw":1.045981},{"c":1.05,"h":1.05,"l":1.045,"n":11,"o":1.05,"t":"2026-10-20T19:15:00Z","v":1039,"vw":1.048195},{"c":1.045,"h":1.05,"l":1.04,"n":60,"o":1.05,"t":"2026-10-20T19:20:00Z","v":3257,"vw":1.045244},{"c":1.045,"h":1.05,"l":1.04,"n":28,"o":1.05,"t":"2026-10-20T19:25:00Z","v":2123,"vw":1.047895},{"c":1.045,"h":1.05,"l":1.04,"n":35,"o":1.04,"t":"2026-10-20T19:30:00Z","v":2953,"vw":1.0456},{"c":1.05,"h":1.05,"l":1.04,"n":20,"o":1.05,"t":"2026-10-20T19:35:00Z","v":1238,"vw":1.047273},{"c":1.055,"h":1.06,"l":1.04,"n":133,"o":1.05,"t":"2026-10-20T19:40:00Z","v":15845,"vw":1.049778},{"c":1.06,"h":1.06,"l":1.055,"n":34,"o":1.055,"t":"2026-10-20T19:45:00Z","v":2638,"vw":1.058446},{"c":1.045,"h":1.05,"l":1.045,"n":171,"o":1.05,"t":"2026-10-20T19:50:00Z","v":24618,"vw":1.048563},{"c":1.04,"h":1.05,"l":1.04,"n":213,"o":1.042,"t":"2026-10-20T19:55:00Z","v":44329,"vw":1.044081},{"c":1.04,"h":1.04,"l":1.04,"n":5,"o":1.04,"t":"2026-10-20T20:00:00Z","v":75716,"vw":1.04},{"c":1.0474,"h":1.05,"l":1.0474,"n":2,"o":1.05,"t":"2026-10-20T20:05:00Z","v":1450,"vw":1.049193},{"c":1.03,"h":1.03,"l":1.03,"n":3,"o":1.03,"t":"2026-10-20T20:35:00Z","v":268,"vw":1.03},{"c":1.025,"h":1.03,"l":1.025,"n":10,"o":1.03,"t":"2026-10-21T13:30:00Z","v":1762,"vw":1.026769},{"c":1.045,"h":1.05,"l":1.04,"n":13,"o":1.05,"t":"2026-10-21T13:35:00Z","v":1984,"vw":1.042633},{"c":1.035,"h":1.045,"l":1.035,"n":30,"o":1.045,"t":"2026-10-21T13:40:00Z","v":13399,"vw":1.043302},{"c":1.035,"h":1.035,"l":1.03,"n":21,"o":1.035,"t":"2026-10-21T13:45:00Z","v":2567,"vw":1.031302},{"c":1.035,"h":1.0392,"l":1.035,"n":8,"o":1.0392,"t":"2026-10-21T13:50:00Z","v":3674,"vw":1.036285},{"c":1.035,"h":1.035,"l":1.035,"n":12,"o":1.035,"t":"2026-10-21T13:55:00Z","v":11248,"vw":1.035},{"c":1.035,"h":1.035,"l":1.03,"n":5,"o":1.035,"t":"2026-10-21T14:00:00Z","v":1301,"vw":1.034615},{"c":1.035,"h":1.04,"l":1.03,"n":26,"o":1.035,"t":"2026-10-21T14:05:00Z","v":2964,"vw":1.036915},{"c":1.035,"h":1.04,"l":1.035,"n":27,"o":1.04,"t":"2026-10-21T14:10:00Z","v":2723,"vw":1.0394},{"c":1.035,"h":1.035,"l":1.03,"n":34,"o":1.03,"t":"2026-10-21T14:15:00Z","v":2473,"vw":1.034433},{"c":1.035,"h":1.035,"l":1.035,"n":11,"o":1.035,"t":"2026-10-21T14:20:00Z","v":343,"vw":1.035},{"c":1.035,"h":1.035,"l":1.0308,"n":13,"o":1.0308,"t":"2026-10-21T14:25:00Z","v":1492,"vw":1.032522},{"c":1.035,"h":1.04,"l":1.03,"n":12,"o":1.03,"t":"2026-10-21T14:30:00Z","v":6924,"vw":1.037696},{"c":1.03,"h":1.035,"l":1.03,"n":12,"o":1.035,"t":"2026-10-21T14:35:00Z","v":484,"vw":1.033333},{"c":1.03,"h":1.03,"l":1.03,"n":19,"o":1.03,"t":"2026-10-21T14:40:00Z","v":883,"vw":1.03},{"c":1.02,"h":1.035,"l":1.02,"n":34,"o":1.035,"t":"2026-10-21T15:00:00Z","v":4340,"vw":1.029626},{"c":1.025,"h":1.025,"l":1.02,"n":17,"o":1.02,"t":"2026-10-21T15:10:00Z","v":7368,"vw":1.023205},{"c":1.025,"h":1.025,"l":1.025,"n":2,"o":1.025,"t":"2026-10-21T15:15:00Z","v":105,"vw":1.025},{"c":1.025,"h":1.0291,"l":1.025,"n":2,"o":1.0291,"t":"2026-10-21T15:20:00Z","v":1100,"vw":1.028727},{"c":1.03,"h":1.03,"l":1.03,"n":9,"o":1.03,"t":"2026-10-21T15:25:00Z","v":286,"vw":1.03},{"c":1.025,"h":1.025,"l":1.025,"n":8,"o":1.025,"t":"2026-10-21T15:30:00Z","v":424,"vw":1.025},{"c":1.025,"h":1.025,"l":1.025,"n":8,"o":1.025,"t":"2026-10-21T15:35:00Z","v":1715,"vw":1.025},{"c":1.025,"h":1.025,"l":1.025,"n":3,"o":1.025,"t":"2026-10-21T15:40:00Z","v":801,"vw":1.025},{"c":1.035,"h":1.035,"l":1.02,"n":53,"o":1.02,"t":"2026-10-21T15:45:00Z","v":15287,"vw":1.024014},{"c":1.04,"h":1.04,"l":1.035,"n":23,"o":1.0399,"t":"2026-10-21T15:50:00Z","v":4020,"vw":1.039418},{"c":1.04,"h":1.04,"l":1.0309,"n":24,"o":1.04,"t":"2026-10-21T15:55:00Z","v":2908,"vw":1.033614},{"c":1.04,"h":1.04,"l":1.04,"n":15,"o":1.04,"t":"2026-10-21T16:00:00Z","v":1010,"vw":1.04},{"c":1.04,"h":1.04,"l":1.035,"n":8,"o":1.04,"t":"2026-10-21T16:05:00Z","v":884,"vw":1.038718},{"c":1.04,"h":1.04,"l":1.04,"n":6,"o":1.04,"t":"2026-10-21T16:10:00Z","v":403,"vw":1.04},{"c":1.035,"h":1.035,"l":1.035,"n":2,"o":1.035,"t":"2026-10-21T16:15:00Z","v":206,"vw":1.035},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-21T16:20:00Z","v":244,"vw":1.04},{"c":1.04,"h":1.04,"l":1.035,"n":15,"o":1.039,"t":"2026-10-21T16:25:00Z","v":1446,"vw":1.039188},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-21T16:30:00Z","v":153,"vw":1.04},{"c":1.045,"h":1.045,"l":1.035,"n":24,"o":1.035,"t":"2026-10-21T16:35:00Z","v":2789,"vw":1.039783},{"c":1.045,"h":1.045,"l":1.045,"n":10,"o":1.045,"t":"2026-10-21T16:40:00Z","v":530,"vw":1.045},{"c":1.045,"h":1.045,"l":1.045,"n":5,"o":1.045,"t":"2026-10-21T16:45:00Z","v":186,"vw":1.045},{"c":1.045,"h":1.05,"l":1.045,"n":12,"o":1.045,"t":"2026-10-21T16:50:00Z","v":6066,"vw":1.045409},{"c":1.045,"h":1.045,"l":1.045,"n":1,"o":1.045,"t":"2026-10-21T16:55:00Z","v":100,"vw":1.045},{"c":1.045,"h":1.05,"l":1.045,"n":8,"o":1.045,"t":"2026-10-21T17:00:00Z","v":602,"vw":1.046667},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-21T17:05:00Z","v":115,"vw":1.05},{"c":1.05,"h":1.05,"l":1.045,"n":6,"o":1.045,"t":"2026-10-21T17:10:00Z","v":390,"vw":1.046667},{"c":1.05,"h":1.05,"l":1.05,"n":14,"o":1.05,"t":"2026-10-21T17:15:00Z","v":598,"vw":1.05},{"c":1.05,"h":1.05,"l":1.045,"n":14,"o":1.05,"t":"2026-10-21T17:20:00Z","v":6697,"vw":1.04939},{"c":1.045,"h":1.045,"l":1.04,"n":8,"o":1.04,"t":"2026-10-21T17:25:00Z","v":801,"vw":1.042878},{"c":1.045,"h":1.045,"l":1.045,"n":23,"o":1.045,"t":"2026-10-21T17:30:00Z","v":1629,"vw":1.045},{"c":1.045,"h":1.045,"l":1.045,"n":10,"o":1.045,"t":"2026-10-21T17:35:00Z","v":1167,"vw":1.045},{"c":1.045,"h":1.045,"l":1.04,"n":13,"o":1.045,"t":"2026-10-21T17:40:00Z","v":1235,"vw":1.044484},{"c":1.045,"h":1.045,"l":1.04,"n":5,"o":1.04,"t":"2026-10-21T17:50:00Z","v":441,"vw":1.043521},{"c":1.045,"h":1.045,"l":1.0401,"n":2,"o":1.0401,"t":"2026-10-21T17:55:00Z","v":200,"vw":1.04255},{"c":1.045,"h":1.05,"l":1.04,"n":9,"o":1.04,"t":"2026-10-21T18:00:00Z","v":605,"vw":1.045},{"c":1.045,"h":1.05,"l":1.045,"n":10,"o":1.05,"t":"2026-10-21T18:05:00Z","v":1285,"vw":1.046365},{"c":1.045,"h":1.045,"l":1.045,"n":8,"o":1.045,"t":"2026-10-21T18:10:00Z","v":537,"vw":1.045},{"c":1.045,"h":1.05,"l":1.045,"n":4,"o":1.05,"t":"2026-10-21T18:20:00Z","v":267,"vw":1.0475},{"c":1.045,"h":1.05,"l":1.041,"n":19,"o":1.05,"t":"2026-10-21T18:25:00Z","v":1917,"vw":1.042333},{"c":1.045,"h":1.045,"l":1.045,"n":1,"o":1.045,"t":"2026-10-21T18:30:00Z","v":100,"vw":1.045},{"c":1.045,"h":1.045,"l":1.04,"n":7,"o":1.045,"t":"2026-10-21T18:35:00Z","v":557,"vw":1.043333},{"c":1.04,"h":1.045,"l":1.04,"n":5,"o":1.045,"t":"2026-10-21T18:40:00Z","v":214,"vw":1.0425},{"c":1.045,"h":1.045,"l":1.045,"n":13,"o":1.045,"t":"2026-10-21T18:45:00Z","v":1304,"vw":1.045},{"c":1.03,"h":1.045,"l":1.025,"n":70,"o":1.04,"t":"2026-10-21T18:55:00Z","v":36811,"vw":1.035931},{"c":1.02,"h":1.03,"l":1.02,"n":13,"o":1.03,"t":"2026-10-21T19:00:00Z","v":5055,"vw":1.02918},{"c":1.025,"h":1.03,"l":1.025,"n":16,"o":1.03,"t":"2026-10-21T19:05:00Z","v":6282,"vw":1.02531},{"c":1.03,"h":1.03,"l":1.025,"n":33,"o":1.0292,"t":"2026-10-21T19:10:00Z","v":2624,"vw":1.028532},{"c":1.04,"h":1.04,"l":1.025,"n":43,"o":1.03,"t":"2026-10-21T19:15:00Z","v":6031,"vw":1.030881},{"c":1.035,"h":1.04,"l":1.035,"n":7,"o":1.04,"t":"2026-10-21T19:20:00Z","v":615,"vw":1.038},{"c":1.04,"h":1.04,"l":1.035,"n":21,"o":1.035,"t":"2026-10-21T19:25:00Z","v":2176,"vw":1.035577},{"c":1.025,"h":1.035,"l":1.025,"n":66,"o":1.035,"t":"2026-10-21T19:30:00Z","v":30057,"vw":1.033781},{"c":1.02,"h":1.025,"l":1.02,"n":48,"o":1.02,"t":"2026-10-21T19:35:00Z","v":8081,"vw":1.02242},{"c":1.025,"h":1.025,"l":1.02,"n":20,"o":1.02,"t":"2026-10-21T19:40:00Z","v":1758,"vw":1.021676},{"c":1.02,"h":1.025,"l":1.02,"n":64,"o":1.02,"t":"2026-10-21T19:45:00Z","v":4362,"vw":1.020368},{"c":1.025,"h":1.025,"l":1.02,"n":105,"o":1.02,"t":"2026-10-21T19:50:00Z","v":6512,"vw":1.020997},{"c":1.02,"h":1.03,"l":1.02,"n":416,"o":1.022,"t":"2026-10-21T19:55:00Z","v":48423,"vw":1.02243},{"c":1.03,"h":1.03,"l":1.03,"n":4,"o":1.03,"t":"2026-10-21T20:00:00Z","v":54861,"vw":1.03},{"c":1.0099,"h":1.0099,"l":1.0099,"n":2,"o":1.0099,"t":"2026-10-22T11:50:00Z","v":400,"vw":1.0099},{"c":1.015,"h":1.015,"l":1.01,"n":21,"o":1.01,"t":"2026-10-22T13:30:00Z","v":1293,"vw":1.011512},{"c":1.01,"h":1.02,"l":1.01,"n":16,"o":1.02,"t":"2026-10-22T13:35:00Z","v":3028,"vw":1.018839},{"c":1.01,"h":1.015,"l":1.01,"n":20,"o":1.01,"t":"2026-10-22T13:40:00Z","v":3261,"vw":1.010686},{"c":1.0004,"h":1.005,"l":1,"n":14,"o":1.005,"t":"2026-10-22T13:45:00Z","v":9316,"vw":1.001704},{"c":0.9974,"h":1.005,"l":0.9952,"n":107,"o":1.005,"t":"2026-10-22T13:50:00Z","v":16826,"vw":0.999617},{"c":0.9952,"h":0.9974,"l":0.9952,"n":24,"o":0.9974,"t":"2026-10-22T13:55:00Z","v":3404,"vw":0.996604},{"c":0.9974,"h":0.9974,"l":0.9952,"n":27,"o":0.9952,"t":"2026-10-22T14:00:00Z","v":2067,"vw":0.997085},{"c":0.9881,"h":0.9954,"l":0.9881,"n":83,"o":0.9954,"t":"2026-10-22T14:05:00Z","v":17752,"vw":0.992395},{"c":0.9894,"h":0.9942,"l":0.9864,"n":12,"o":0.9942,"t":"2026-10-22T14:10:00Z","v":5986,"vw":0.992431},{"c":0.9828,"h":0.9859,"l":0.98,"n":52,"o":0.9859,"t":"2026-10-22T14:15:00Z","v":10024,"vw":0.983728},{"c":0.9802,"h":0.9828,"l":0.9799,"n":42,"o":0.9828,"t":"2026-10-22T14:20:00Z","v":11691,"vw":0.980299},{"c":0.9733,"h":0.9777,"l":0.973,"n":58,"o":0.9775,"t":"2026-10-22T14:25:00Z","v":12345,"vw":0.975709},{"c":0.9678,"h":0.9717,"l":0.9672,"n":60,"o":0.9717,"t":"2026-10-22T14:30:00Z","v":6012,"vw":0.96851},{"c":0.9678,"h":0.9704,"l":0.9675,"n":100,"o":0.9675,"t":"2026-10-22T14:35:00Z","v":72128,"vw":0.968944},{"c":0.9673,"h":0.9679,"l":0.9673,"n":39,"o":0.9679,"t":"2026-10-22T14:40:00Z","v":5804,"vw":0.967811},{"c":0.9601,"h":0.9671,"l":0.96,"n":21,"o":0.9671,"t":"2026-10-22T14:45:00Z","v":15654,"vw":0.961139},{"c":0.9556,"h":0.9602,"l":0.9542,"n":41,"o":0.9602,"t":"2026-10-22T14:50:00Z","v":2622,"vw":0.959085},{"c":0.9533,"h":0.9579,"l":0.9532,"n":39,"o":0.9579,"t":"2026-10-22T14:55:00Z","v":6344,"vw":0.954615},{"c":0.9531,"h":0.9534,"l":0.9516,"n":109,"o":0.9533,"t":"2026-10-22T15:00:00Z","v":29188,"vw":0.952322},{"c":0.9353,"h":0.9519,"l":0.935,"n":84,"o":0.9519,"t":"2026-10-22T15:05:00Z","v":11676,"vw":0.944122},{"c":0.9308,"h":0.9361,"l":0.9276,"n":116,"o":0.9343,"t":"2026-10-22T15:10:00Z","v":19197,"vw":0.931133},{"c":0.9267,"h":0.9311,"l":0.9206,"n":123,"o":0.9311,"t":"2026-10-22T15:15:00Z","v":34434,"vw":0.928009},{"c":0.9319,"h":0.9319,"l":0.9293,"n":25,"o":0.9293,"t":"2026-10-22T15:20:00Z","v":2205,"vw":0.9298},{"c":0.9214,"h":0.9319,"l":0.9214,"n":96,"o":0.9295,"t":"2026-10-22T15:25:00Z","v":12497,"vw":0.927664},{"c":0.9189,"h":0.9215,"l":0.9189,"n":77,"o":0.9214,"t":"2026-10-22T15:30:00Z","v":5504,"vw":0.920714},{"c":0.9168,"h":0.9206,"l":0.91,"n":191,"o":0.9143,"t":"2026-10-22T15:35:00Z","v":46332,"vw":0.911836},{"c":0.9132,"h":0.9206,"l":0.9132,"n":79,"o":0.9206,"t":"2026-10-22T15:40:00Z","v":40400,"vw":0.914212},{"c":0.9132,"h":0.9165,"l":0.9132,"n":80,"o":0.9132,"t":"2026-10-22T15:45:00Z","v":7315,"vw":0.913375},{"c":0.9151,"h":0.9165,"l":0.9132,"n":135,"o":0.9132,"t":"2026-10-22T15:50:00Z","v":22654,"vw":0.914775},{"c":0.9152,"h":0.9153,"l":0.9152,"n":44,"o":0.9153,"t":"2026-10-22T15:55:00Z","v":6332,"vw":0.915241},{"c":0.9165,"h":0.9165,"l":0.9149,"n":184,"o":0.9153,"t":"2026-10-22T16:00:00Z","v":55714,"vw":0.915199},{"c":0.9302,"h":0.9302,"l":0.9174,"n":80,"o":0.9174,"t":"2026-10-22T16:05:00Z","v":11652,"vw":0.924079},{"c":0.9155,"h":0.9352,"l":0.915,"n":181,"o":0.9343,"t":"2026-10-22T16:10:00Z","v":95212,"vw":0.93129},{"c":0.911,"h":0.9155,"l":0.91,"n":92,"o":0.9155,"t":"2026-10-22T16:15:00Z","v":20982,"vw":0.9141},{"c":0.9,"h":0.9102,"l":0.9,"n":119,"o":0.91,"t":"2026-10-22T16:20:00Z","v":32641,"vw":0.904121},{"c":0.8957,"h":0.9003,"l":0.8957,"n":85,"o":0.9,"t":"2026-10-22T16:25:00Z","v":20025,"vw":0.899203},{"c":0.904,"h":0.9079,"l":0.89,"n":146,"o":0.89,"t":"2026-10-22T16:30:00Z","v":31133,"vw":0.895157},{"c":0.908,"h":0.908,"l":0.902,"n":120,"o":0.904,"t":"2026-10-22T16:35:00Z","v":43895,"vw":0.906982},{"c":0.9095,"h":0.92,"l":0.9085,"n":60,"o":0.9085,"t":"2026-10-22T16:40:00Z","v":5578,"vw":0.913667},{"c":0.9107,"h":0.9107,"l":0.9001,"n":47,"o":0.9095,"t":"2026-10-22T16:45:00Z","v":10096,"vw":0.908036},{"c":0.9062,"h":0.9108,"l":0.9052,"n":45,"o":0.907,"t":"2026-10-22T16:50:00Z","v":5227,"vw":0.906574},{"c":0.9075,"h":0.9084,"l":0.9054,"n":74,"o":0.9062,"t":"2026-10-22T16:55:00Z","v":7832,"vw":0.90658},{"c":0.9075,"h":0.913,"l":0.9066,"n":41,"o":0.913,"t":"2026-10-22T17:00:00Z","v":8242,"vw":0.907479},{"c":0.9071,"h":0.9075,"l":0.9064,"n":44,"o":0.9064,"t":"2026-10-22T17:05:00Z","v":5870,"vw":0.906792},{"c":0.9071,"h":0.9073,"l":0.9068,"n":32,"o":0.9068,"t":"2026-10-22T17:10:00Z","v":7297,"vw":0.906994},{"c":0.9067,"h":0.9072,"l":0.9067,"n":38,"o":0.9072,"t":"2026-10-22T17:15:00Z","v":6028,"vw":0.90692},{"c":0.9063,"h":0.9066,"l":0.9063,"n":39,"o":0.9066,"t":"2026-10-22T17:20:00Z","v":3168,"vw":0.906584},{"c":0.9068,"h":0.9073,"l":0.9017,"n":109,"o":0.9054,"t":"2026-10-22T17:25:00Z","v":20809,"vw":0.903915},{"c":0.9102,"h":0.912,"l":0.9077,"n":38,"o":0.9077,"t":"2026-10-22T17:30:00Z","v":10027,"vw":0.910359},{"c":0.9161,"h":0.9162,"l":0.9118,"n":31,"o":0.9118,"t":"2026-10-22T17:35:00Z","v":4418,"vw":0.914546},{"c":0.9201,"h":0.9237,"l":0.9162,"n":58,"o":0.9162,"t":"2026-10-22T17:40:00Z","v":7872,"vw":0.919821},{"c":0.9241,"h":0.925,"l":0.9237,"n":21,"o":0.9237,"t":"2026-10-22T17:45:00Z","v":3810,"vw":0.924047},{"c":0.9201,"h":0.925,"l":0.9201,"n":53,"o":0.9235,"t":"2026-10-22T17:50:00Z","v":20394,"vw":0.923384},{"c":0.9201,"h":0.9201,"l":0.9201,"n":2,"o":0.9201,"t":"2026-10-22T17:55:00Z","v":237,"vw":0.9201},{"c":0.9204,"h":0.9204,"l":0.9201,"n":51,"o":0.9201,"t":"2026-10-22T18:00:00Z","v":9250,"vw":0.920195},{"c":0.9233,"h":0.9236,"l":0.921,"n":27,"o":0.9236,"t":"2026-10-22T18:05:00Z","v":1822,"vw":0.922213},{"c":0.9202,"h":0.9233,"l":0.9202,"n":32,"o":0.9233,"t":"2026-10-22T18:10:00Z","v":2238,"vw":0.921089},{"c":0.9202,"h":0.9202,"l":0.9202,"n":23,"o":0.9202,"t":"2026-10-22T18:15:00Z","v":3563,"vw":0.9202},{"c":0.9202,"h":0.9203,"l":0.9202,"n":63,"o":0.9202,"t":"2026-10-22T18:20:00Z","v":4900,"vw":0.920258},{"c":0.9186,"h":0.9202,"l":0.9164,"n":77,"o":0.9202,"t":"2026-10-22T18:25:00Z","v":41868,"vw":0.918226},{"c":0.9186,"h":0.9194,"l":0.9179,"n":7,"o":0.9179,"t":"2026-10-22T18:30:00Z","v":669,"vw":0.918633},{"c":0.9179,"h":0.9182,"l":0.9164,"n":38,"o":0.9182,"t":"2026-10-22T18:35:00Z","v":10674,"vw":0.917904},{"c":0.9186,"h":0.9186,"l":0.9101,"n":109,"o":0.9171,"t":"2026-10-22T18:40:00Z","v":19789,"vw":0.915616},{"c":0.919,"h":0.9209,"l":0.9186,"n":25,"o":0.9186,"t":"2026-10-22T18:45:00Z","v":1924,"vw":0.919225},{"c":0.9187,"h":0.9206,"l":0.9172,"n":21,"o":0.9206,"t":"2026-10-22T18:50:00Z","v":2224,"vw":0.920225},{"c":0.9215,"h":0.93,"l":0.92,"n":88,"o":0.9204,"t":"2026-10-22T18:55:00Z","v":10878,"vw":0.921503},{"c":0.9197,"h":0.9215,"l":0.9196,"n":42,"o":0.9215,"t":"2026-10-22T19:00:00Z","v":14850,"vw":0.920635},{"c":0.9212,"h":0.9212,"l":0.9197,"n":66,"o":0.9197,"t":"2026-10-22T19:05:00Z","v":13932,"vw":0.919841},{"c":0.925,"h":0.9274,"l":0.925,"n":17,"o":0.9273,"t":"2026-10-22T19:10:00Z","v":2584,"vw":0.925192},{"c":0.9249,"h":0.925,"l":0.9249,"n":27,"o":0.925,"t":"2026-10-22T19:15:00Z","v":2551,"vw":0.924961},{"c":0.9276,"h":0.9285,"l":0.9249,"n":68,"o":0.9249,"t":"2026-10-22T19:20:00Z","v":8946,"vw":0.92532},{"c":0.9338,"h":0.9338,"l":0.9277,"n":103,"o":0.9285,"t":"2026-10-22T19:25:00Z","v":12650,"vw":0.929002},{"c":0.9336,"h":0.9338,"l":0.9303,"n":45,"o":0.9337,"t":"2026-10-22T19:30:00Z","v":6772,"vw":0.933371},{"c":0.9344,"h":0.9369,"l":0.9334,"n":96,"o":0.9338,"t":"2026-10-22T19:35:00Z","v":15194,"vw":0.933909},{"c":0.9344,"h":0.9345,"l":0.9344,"n":35,"o":0.9345,"t":"2026-10-22T19:40:00Z","v":3957,"vw":0.934411},{"c":0.934,"h":0.9344,"l":0.934,"n":63,"o":0.9344,"t":"2026-10-22T19:45:00Z","v":10843,"vw":0.934265},{"c":0.934,"h":0.9341,"l":0.934,"n":54,"o":0.934,"t":"2026-10-22T19:50:00Z","v":7157,"vw":0.934017},{"c":0.9342,"h":0.9342,"l":0.934,"n":144,"o":0.934,"t":"2026-10-22T19:55:00Z","v":13804,"vw":0.93403},{"c":0.9379,"h":0.9379,"l":0.9379,"n":4,"o":0.9379,"t":"2026-10-22T20:00:00Z","v":57464,"vw":0.9379}],"history":[{"c":8.92,"h":9.05,"l":8.02,"n":7108,"o":8.1,"t":"2024-10-21T04:00:00Z","v":803921,"vw":8.717868},{"c":8.76,"h":8.88,"l":7.9,"n":5991,"o":8.88,"t":"2024-10-22T04:00:00Z","v":687519,"vw":8.504689},{"c":8.91,"h":9.7,"l":8.72,"n":8818,"o":8.72,"t":"2024-10-23T04:00:00Z","v":1437991,"vw":9.088468},{"c":9,"h":9.59,"l":8.8,"n":6682,"o":8.91,"t":"2024-10-24T04:00:00Z","v":805953,"vw":9.210143},{"c":9.03,"h":9.31,"l":8.92,"n":3577,"o":8.99,"t":"2024-10-25T04:00:00Z","v":275082,"vw":9.108025},{"c":9.4,"h":9.51,"l":9,"n":5256,"o":9.09,"t":"2024-10-28T04:00:00Z","v":493794,"vw":9.269328},{"c":9.08,"h":9.43,"l":8.88,"n":6823,"o":9.35,"t":"2024-10-29T04:00:00Z","v":638305,"vw":9.058768},{"c":9.56,"h":9.67,"l":9,"n":5015,"o":9.07,"t":"2024-10-30T04:00:00Z","v":414483,"vw":9.509065},{"c":9.02,"h":9.68,"l":8.99,"n":5068,"o":9.62,"t":"2024-10-31T04:00:00Z","v":337979,"vw":9.151975},{"c":8.51,"h":9.12,"l":8.5,"n":4953,"o":9.07,"t":"2024-11-01T04:00:00Z","v":430279,"vw":8.728306},{"c":8.86,"h":9.01,"l":8.41,"n":4116,"o":8.54,"t":"2024-11-04T05:00:00Z","v":357890,"vw":8.834759},{"c":9.17,"h":9.31,"l":8.77,"n":4857,"o":8.77,"t":"2024-11-05T05:00:00Z","v":302349,"vw":9.131388},{"c":8.86,"h":9.245,"l":8.43,"n":6993,"o":9,"t":"2024-11-06T05:00:00Z","v":601559,"vw":8.916459},{"c":9.23,"h":9.4,"l":8.85,"n":6179,"o":8.9,"t":"2024-11-07T05:00:00Z","v":613110,"vw":9.162376},{"c":9.09,"h":9.3,"l":9,"n":5069,"o":9.22,"t":"2024-11-08T05:00:00Z","v":259426,"vw":9.101952},{"c":9.09,"h":9.47,"l":9.015,"n":6573,"o":9.22,"t":"2024-11-11T05:00:00Z","v":455350,"vw":9.213775},{"c":11.33,"h":11.495,"l":8.63,"n":16258,"o":8.83,"t":"2024-11-12T05:00:00Z","v":2219918,"vw":10.750356},{"c":12.84,"h":13.32,"l":11.53,"n":22448,"o":11.55,"t":"2024-11-13T05:00:00Z","v":1966841,"vw":12.639435},{"c":13.1,"h":14.2777,"l":12.62,"n":14413,"o":13.23,"t":"2024-11-14T05:00:00Z","v":1353900,"vw":13.320694},{"c":12.67,"h":13.16,"l":12.425,"n":9015,"o":13.11,"t":"2024-11-15T05:00:00Z","v":646037,"vw":12.691606},{"c":12.4,"h":12.82,"l":11.85,"n":8054,"o":12.67,"t":"2024-11-18T05:00:00Z","v":728185,"vw":12.392646},{"c":12.92,"h":13.53,"l":12.1144,"n":8189,"o":12.29,"t":"2024-11-19T05:00:00Z","v":707326,"vw":13.078044},{"c":12.56,"h":12.91,"l":12.28,"n":13514,"o":12.75,"t":"2024-11-20T05:00:00Z","v":935438,"vw":12.59915},{"c":12.55,"h":13.04,"l":12.55,"n":9638,"o":12.6,"t":"2024-11-21T05:00:00Z","v":1156707,"vw":12.697573},{"c":12.64,"h":13.46,"l":12.33,"n":16430,"o":12.83,"t":"2024-11-22T05:00:00Z","v":1635799,"vw":12.753729},{"c":13.29,"h":13.34,"l":12.68,"n":9670,"o":12.82,"t":"2024-11-25T05:00:00Z","v":887085,"vw":13.040588},{"c":12.45,"h":13.9,"l":12.32,"n":9565,"o":13.4,"t":"2024-11-26T05:00:00Z","v":974538,"vw":12.774953},{"c":12.99,"h":13.268,"l":12.38,"n":7481,"o":12.38,"t":"2024-11-27T05:00:00Z","v":646591,"vw":13.010939},{"c":12.81,"h":14.12,"l":12.6301,"n":6655,"o":13.4,"t":"2024-11-29T05:00:00Z","v":620625,"vw":13.219862},{"c":12.14,"h":12.908,"l":11.235,"n":14141,"o":12.85,"t":"2024-12-02T05:00:00Z","v":1565828,"vw":11.796383},{"c":11.82,"h":12.45,"l":11.765,"n":6141,"o":12.2,"t":"2024-12-03T05:00:00Z","v":546207,"vw":12.063881},{"c":11,"h":11.925,"l":10.96,"n":6771,"o":11.86,"t":"2024-12-04T05:00:00Z","v":736253,"vw":11.29104},{"c":10.79,"h":11.195,"l":10.78,"n":5138,"o":11.01,"t":"2024-12-05T05:00:00Z","v":428530,"vw":10.951743},{"c":10.7,"h":11.09,"l":10.56,"n":4389,"o":10.95,"t":"2024-12-06T05:00:00Z","v":348470,"vw":10.720481},{"c":10.7,"h":11.19,"l":10.6,"n":5119,"o":10.84,"t":"2024-12-09T05:00:00Z","v":531943,"vw":10.835323},{"c":10.52,"h":10.68,"l":10.27,"n":5966,"o":10.62,"t":"2024-12-10T05:00:00Z","v":512211,"vw":10.49691},{"c":11.25,"h":11.26,"l":10.5,"n":8098,"o":10.59,"t":"2024-12-11T05:00:00Z","v":649816,"vw":10.986054},{"c":10.41,"h":11.255,"l":10.31,"n":6111,"o":11.25,"t":"2024-12-12T05:00:00Z","v":529121,"vw":10.589508},{"c":9.99,"h":10.42,"l":9.87,"n":6171,"o":10.42,"t":"2024-12-13T05:00:00Z","v":529385,"vw":10.046451},{"c":9.91,"h":10.1,"l":9.76,"n":4884,"o":9.89,"t":"2024-12-16T05:00:00Z","v":374661,"vw":9.935866},{"c":9.85,"h":9.92,"l":9.51,"n":5477,"o":9.81,"t":"2024-12-17T05:00:00Z","v":348077,"vw":9.799884},{"c":9.33,"h":10.04,"l":9.21,"n":6274,"o":9.89,"t":"2024-12-18T05:00:00Z","v":400428,"vw":9.616871},{"c":9.06,"h":9.7,"l":8.96,"n":6734,"o":9.52,"t":"2024-12-19T05:00:00Z","v":711583,"vw":9.158298},{"c":9.6,"h":9.64,"l":8.8411,"n":6190,"o":8.87,"t":"2024-12-20T05:00:00Z","v":902816,"vw":9.498508},{"c":9.99,"h":10.07,"l":9.45,"n":6867,"o":9.58,"t":"2024-12-23T05:00:00Z","v":626067,"vw":9.890173},{"c":10.2,"h":10.2,"l":9.87,"n":2913,"o":10,"t":"2024-12-24T05:00:00Z","v":235806,"vw":10.069751},{"c":10.21,"h":10.63,"l":10.1,"n":6051,"o":10.15,"t":"2024-12-26T05:00:00Z","v":498215,"vw":10.354647},{"c":10.33,"h":10.38,"l":9.74,"n":9262,"o":10.12,"t":"2024-12-27T05:00:00Z","v":651992,"vw":10.076486},{"c":11.17,"h":11.36,"l":9.88,"n":17176,"o":10.27,"t":"2024-12-30T05:00:00Z","v":1654636,"vw":10.855434},{"c":10.59,"h":11.27,"l":10.16,"n":9440,"o":11.26,"t":"2024-12-31T05:00:00Z","v":884047,"vw":10.667799},{"c":10.79,"h":11.17,"l":10.41,"n":7565,"o":10.68,"t":"2025-01-02T05:00:00Z","v":660136,"vw":10.763184},{"c":11.24,"h":11.279,"l":10.47,"n":7225,"o":10.88,"t":"2025-01-03T05:00:00Z","v":601376,"vw":10.916764},{"c":10.92,"h":11.83,"l":10.87,"n":6632,"o":11.73,"t":"2025-01-06T05:00:00Z","v":532858,"vw":11.196667},{"c":10.4,"h":11.1,"l":10.33,"n":7114,"o":10.99,"t":"2025-01-07T05:00:00Z","v":562027,"vw":10.579354},{"c":9.99,"h":10.33,"l":9.7,"n":6599,"o":10.13,"t":"2025-01-08T05:00:00Z","v":549077,"vw":9.951749},{"c":9.73,"h":10.1664,"l":9.68,"n":5420,"o":10.13,"t":"2025-01-10T05:00:00Z","v":530872,"vw":9.815339},{"c":9.16,"h":9.73,"l":8.94,"n":6589,"o":9.59,"t":"2025-01-13T05:00:00Z","v":618452,"vw":9.149019},{"c":8.8,"h":9.4712,"l":8.71,"n":7856,"o":9.25,"t":"2025-01-14T05:00:00Z","v":620458,"vw":8.906195},{"c":9.06,"h":9.47,"l":8.9,"n":6240,"o":9.07,"t":"2025-01-15T05:00:00Z","v":626673,"vw":9.122789},{"c":9.14,"h":9.19,"l":8.9,"n":7099,"o":9.08,"t":"2025-01-16T05:00:00Z","v":479910,"vw":9.059722},{"c":9.3,"h":9.43,"l":9.17,"n":5941,"o":9.27,"t":"2025-01-17T05:00:00Z","v":357787,"vw":9.310415},{"c":9.65,"h":9.95,"l":9.3,"n":6417,"o":9.37,"t":"2025-01-21T05:00:00Z","v":611666,"vw":9.705376},{"c":9.59,"h":9.745,"l":8.93,"n":8287,"o":9.7,"t":"2025-01-22T05:00:00Z","v":729531,"vw":9.356273},{"c":10,"h":10.13,"l":9.385,"n":8169,"o":9.5,"t":"2025-01-23T05:00:00Z","v":741057,"vw":9.890074},{"c":9.97,"h":10.2,"l":9.69,"n":6023,"o":10,"t":"2025-01-24T05:00:00Z","v":523437,"vw":9.868021},{"c":8.25,"h":9.45,"l":8.23,"n":12034,"o":9.45,"t":"2025-01-27T05:00:00Z","v":1180882,"vw":8.523197},{"c":8.21,"h":8.33,"l":7.525,"n":9459,"o":8.25,"t":"2025-01-28T05:00:00Z","v":978898,"vw":7.998094},{"c":8.48,"h":8.58,"l":8.02,"n":5474,"o":8.24,"t":"2025-01-29T05:00:00Z","v":417142,"vw":8.388531},{"c":8.71,"h":8.91,"l":8.56,"n":4834,"o":8.66,"t":"2025-01-30T05:00:00Z","v":307928,"vw":8.701454},{"c":8.59,"h":8.98,"l":8.59,"n":4795,"o":8.8,"t":"2025-01-31T05:00:00Z","v":342082,"vw":8.715525},{"c":8.45,"h":8.54,"l":8.21,"n":4466,"o":8.28,"t":"2025-02-03T05:00:00Z","v":297889,"vw":8.433845},{"c":8.59,"h":8.65,"l":8.4,"n":5664,"o":8.47,"t":"2025-02-04T05:00:00Z","v":342096,"vw":8.5349},{"c":8.66,"h":8.86,"l":8.5101,"n":4263,"o":8.66,"t":"2025-02-05T05:00:00Z","v":285881,"vw":8.665547},{"c":8.6,"h":8.8691,"l":8.57,"n":4390,"o":8.77,"t":"2025-02-06T05:00:00Z","v":334817,"vw":8.67027},{"c":8.32,"h":8.63,"l":8.19,"n":4990,"o":8.58,"t":"2025-02-07T05:00:00Z","v":408954,"vw":8.354912},{"c":8.36,"h":8.5,"l":8.26,"n":3377,"o":8.37,"t":"2025-02-10T05:00:00Z","v":234799,"vw":8.371522},{"c":8.12,"h":8.31,"l":8.0975,"n":4423,"o":8.28,"t":"2025-02-11T05:00:00Z","v":331983,"vw":8.161635},{"c":7.95,"h":8.224,"l":7.8,"n":5378,"o":7.9,"t":"2025-02-12T05:00:00Z","v":454423,"vw":8.037098},{"c":7.88,"h":8.09,"l":7.67,"n":6313,"o":8.03,"t":"2025-02-13T05:00:00Z","v":424102,"vw":7.818517},{"c":7.74,"h":8.0399,"l":7.65,"n":4599,"o":7.93,"t":"2025-02-14T05:00:00Z","v":327650,"vw":7.746647},{"c":7.71,"h":7.86,"l":7.6,"n":6416,"o":7.81,"t":"2025-02-18T05:00:00Z","v":437458,"vw":7.712286},{"c":8,"h":8.2682,"l":7.53,"n":5948,"o":7.67,"t":"2025-02-19T05:00:00Z","v":585739,"vw":7.994122},{"c":8.16,"h":8.2,"l":7.63,"n":5374,"o":8.02,"t":"2025-02-20T05:00:00Z","v":428092,"vw":7.956027},{"c":7.65,"h":8.24,"l":7.58,"n":6789,"o":8.24,"t":"2025-02-21T05:00:00Z","v":923869,"vw":7.795419},{"c":7.19,"h":7.7,"l":6.95,"n":6466,"o":7.69,"t":"2025-02-24T05:00:00Z","v":527552,"vw":7.200803},{"c":7.28,"h":7.345,"l":6.82,"n":6777,"o":7.15,"t":"2025-02-25T05:00:00Z","v":502287,"vw":7.102319},{"c":7.42,"h":7.6,"l":7.34,"n":4996,"o":7.4,"t":"2025-02-26T05:00:00Z","v":275289,"vw":7.437475},{"c":7.14,"h":7.51,"l":7.14,"n":5085,"o":7.51,"t":"2025-02-27T05:00:00Z","v":449671,"vw":7.320152},{"c":7.25,"h":7.32,"l":7.04,"n":4172,"o":7.09,"t":"2025-02-28T05:00:00Z","v":307020,"vw":7.216626},{"c":6.6,"h":7.35,"l":6.53,"n":9083,"o":7.29,"t":"2025-03-03T05:00:00Z","v":1064317,"vw":6.800781},{"c":6.53,"h":6.63,"l":6.172,"n":9332,"o":6.52,"t":"2025-03-04T05:00:00Z","v":861856,"vw":6.428652},{"c":6.74,"h":6.785,"l":6.37,"n":7007,"o":6.69,"t":"2025-03-05T05:00:00Z","v":517206,"vw":6.60955},{"c":6.48,"h":6.6599,"l":6.38,"n":6249,"o":6.55,"t":"2025-03-06T05:00:00Z","v":463079,"vw":6.487204},{"c":6.93,"h":6.99,"l":6.48,"n":8132,"o":6.49,"t":"2025-03-07T05:00:00Z","v":722128,"vw":6.822462},{"c":4.75,"h":5.33,"l":2.28,"n":65819,"o":5.25,"t":"2025-03-10T04:00:00Z","v":15176992,"vw":3.061954},{"c":3.22,"h":3.3,"l":2.76,"n":38157,"o":3.15,"t":"2025-03-11T04:00:00Z","v":6638525,"vw":3.039966},{"c":3.22,"h":3.24,"l":2.8604,"n":18869,"o":3.17,"t":"2025-03-12T04:00:00Z","v":2807037,"vw":3.076099},{"c":3.07,"h":3.38,"l":3.01,"n":9658,"o":3.21,"t":"2025-03-13T04:00:00Z","v":1310518,"vw":3.089786},{"c":3.25,"h":3.25,"l":3,"n":11519,"o":3.16,"t":"2025-03-14T04:00:00Z","v":1518642,"vw":3.173248},{"c":3.23,"h":3.43,"l":3.21,"n":11649,"o":3.25,"t":"2025-03-17T04:00:00Z","v":1391133,"vw":3.313099},{"c":3.09,"h":3.22,"l":3.01,"n":9626,"o":3.2,"t":"2025-03-18T04:00:00Z","v":1338033,"vw":3.077037},{"c":3.1,"h":3.18,"l":3.04,"n":10452,"o":3.09,"t":"2025-03-19T04:00:00Z","v":1349881,"vw":3.10598},{"c":3.03,"h":3.23,"l":2.96,"n":7831,"o":3.04,"t":"2025-03-20T04:00:00Z","v":1005400,"vw":3.050813},{"c":2.94,"h":2.965,"l":2.85,"n":8151,"o":2.93,"t":"2025-03-21T04:00:00Z","v":1204299,"vw":2.9124},{"c":3.2,"h":3.25,"l":3.01,"n":7600,"o":3.01,"t":"2025-03-24T04:00:00Z","v":1002778,"vw":3.168923},{"c":2.9,"h":3.19,"l":2.88,"n":6592,"o":3.18,"t":"2025-03-25T04:00:00Z","v":872882,"vw":2.963131},{"c":2.74,"h":2.9091,"l":2.73,"n":4894,"o":2.9,"t":"2025-03-26T04:00:00Z","v":521257,"vw":2.782584},{"c":2.72,"h":2.825,"l":2.62,"n":5478,"o":2.7,"t":"2025-03-27T04:00:00Z","v":631697,"vw":2.742873},{"c":2.69,"h":2.7471,"l":2.55,"n":8688,"o":2.68,"t":"2025-03-28T04:00:00Z","v":1050446,"vw":2.672044},{"c":2.63,"h":2.695,"l":2.485,"n":7363,"o":2.6,"t":"2025-03-31T04:00:00Z","v":941250,"vw":2.602586},{"c":2.59,"h":2.695,"l":2.56,"n":5079,"o":2.62,"t":"2025-04-01T04:00:00Z","v":700369,"vw":2.608229},{"c":2.5,"h":2.5799,"l":2.45,"n":6629,"o":2.52,"t":"2025-04-02T04:00:00Z","v":716094,"vw":2.500191},{"c":2.26,"h":2.41,"l":2.25,"n":6478,"o":2.39,"t":"2025-04-03T04:00:00Z","v":881889,"vw":2.311274},{"c":2.15,"h":2.26,"l":2.025,"n":6294,"o":2.24,"t":"2025-04-04T04:00:00Z","v":941346,"vw":2.131296},{"c":2.19,"h":2.4,"l":2.01,"n":7929,"o":2.07,"t":"2025-04-07T04:00:00Z","v":1127818,"vw":2.184773},{"c":2.03,"h":2.36,"l":1.97,"n":7770,"o":2.33,"t":"2025-04-08T04:00:00Z","v":1302284,"vw":2.084637},{"c":2.46,"h":2.49,"l":1.9701,"n":6226,"o":1.98,"t":"2025-04-09T04:00:00Z","v":848431,"vw":2.285257},{"c":2.33,"h":2.4279,"l":2.19,"n":5943,"o":2.27,"t":"2025-04-10T04:00:00Z","v":715859,"vw":2.300666},{"c":2.39,"h":2.42,"l":2.265,"n":4867,"o":2.34,"t":"2025-04-11T04:00:00Z","v":546780,"vw":2.338817},{"c":2.35,"h":2.48,"l":2.275,"n":4874,"o":2.48,"t":"2025-04-14T04:00:00Z","v":484049,"vw":2.349233},{"c":2.26,"h":2.39,"l":2.22,"n":3930,"o":2.36,"t":"2025-04-15T04:00:00Z","v":428340,"vw":2.278582},{"c":2.13,"h":2.18,"l":2.06,"n":3954,"o":2.09,"t":"2025-04-16T04:00:00Z","v":562688,"vw":2.109837},{"c":1.98,"h":2.185,"l":1.96,"n":5215,"o":2.14,"t":"2025-04-17T04:00:00Z","v":664305,"vw":2.029121},{"c":1.93,"h":1.99,"l":1.84,"n":5806,"o":1.98,"t":"2025-04-21T04:00:00Z","v":777231,"vw":1.897388},{"c":1.96,"h":2.01,"l":1.87,"n":3641,"o":1.98,"t":"2025-04-22T04:00:00Z","v":530372,"vw":1.941769},{"c":1.76,"h":2.06,"l":1.74,"n":5437,"o":2.04,"t":"2025-04-23T04:00:00Z","v":956829,"vw":1.82426},{"c":1.8,"h":1.82,"l":1.67,"n":4906,"o":1.79,"t":"2025-04-24T04:00:00Z","v":1120949,"vw":1.750424},{"c":1.73,"h":1.7707,"l":1.62,"n":4293,"o":1.76,"t":"2025-04-25T04:00:00Z","v":929967,"vw":1.68217},{"c":1.81,"h":1.85,"l":1.74,"n":5037,"o":1.74,"t":"2025-04-28T04:00:00Z","v":768798,"vw":1.809712},{"c":1.71,"h":1.83,"l":1.68,"n":4489,"o":1.83,"t":"2025-04-29T04:00:00Z","v":711874,"vw":1.728856},{"c":1.7,"h":1.73,"l":1.62,"n":3652,"o":1.68,"t":"2025-04-30T04:00:00Z","v":520383,"vw":1.685016},{"c":1.77,"h":1.83,"l":1.66,"n":3864,"o":1.69,"t":"2025-05-01T04:00:00Z","v":533480,"vw":1.765505},{"c":1.86,"h":1.89,"l":1.75,"n":3926,"o":1.78,"t":"2025-05-02T04:00:00Z","v":434333,"vw":1.845306},{"c":1.82,"h":1.89,"l":1.8005,"n":4393,"o":1.82,"t":"2025-05-05T04:00:00Z","v":404742,"vw":1.838683},{"c":1.81,"h":1.925,"l":1.79,"n":3644,"o":1.8,"t":"2025-05-06T04:00:00Z","v":375954,"vw":1.837023},{"c":1.81,"h":1.88,"l":1.8,"n":3744,"o":1.82,"t":"2025-05-07T04:00:00Z","v":416321,"vw":1.829832},{"c":1.97,"h":1.99,"l":1.83,"n":4261,"o":1.85,"t":"2025-05-08T04:00:00Z","v":503433,"vw":1.942254},{"c":1.9,"h":1.99,"l":1.89,"n":4665,"o":1.98,"t":"2025-05-09T04:00:00Z","v":312312,"vw":1.924227},{"c":2.11,"h":2.17,"l":2.025,"n":5739,"o":2.05,"t":"2025-05-12T04:00:00Z","v":1024503,"vw":2.08939},{"c":1.93,"h":2.12,"l":1.79,"n":8822,"o":2.05,"t":"2025-05-13T04:00:00Z","v":1431363,"vw":1.912266},{"c":1.8,"h":2.09,"l":1.7902,"n":4261,"o":1.946,"t":"2025-05-14T04:00:00Z","v":622235,"vw":1.883931},{"c":1.62,"h":1.79,"l":1.56,"n":6778,"o":1.75,"t":"2025-05-15T04:00:00Z","v":948929,"vw":1.639343},{"c":1.69,"h":1.7184,"l":1.62,"n":3824,"o":1.63,"t":"2025-05-16T04:00:00Z","v":470973,"vw":1.671163},{"c":1.68,"h":1.75,"l":1.56,"n":3167,"o":1.71,"t":"2025-05-19T04:00:00Z","v":564790,"vw":1.634493},{"c":1.59,"h":1.68,"l":1.59,"n":4118,"o":1.67,"t":"2025-05-20T04:00:00Z","v":626574,"vw":1.631633},{"c":1.5,"h":1.591,"l":1.5,"n":3747,"o":1.57,"t":"2025-05-21T04:00:00Z","v":761636,"vw":1.539546},{"c":1.53,"h":1.57,"l":1.48,"n":2600,"o":1.51,"t":"2025-05-22T04:00:00Z","v":414850,"vw":1.537154},{"c":1.58,"h":1.615,"l":1.49,"n":3478,"o":1.54,"t":"2025-05-23T04:00:00Z","v":655812,"vw":1.569694},{"c":1.62,"h":1.675,"l":1.58,"n":5135,"o":1.63,"t":"2025-05-27T04:00:00Z","v":784315,"vw":1.622678},{"c":1.75,"h":1.77,"l":1.605,"n":4600,"o":1.62,"t":"2025-05-28T04:00:00Z","v":789276,"vw":1.696233},{"c":2.3,"h":2.52,"l":1.69,"n":38735,"o":1.77,"t":"2025-05-29T04:00:00Z","v":9471250,"vw":2.214864},{"c":2.13,"h":2.63,"l":1.98,"n":19219,"o":2.1401,"t":"2025-05-30T04:00:00Z","v":5576358,"vw":2.226742},{"c":2.22,"h":2.31,"l":1.91,"n":15428,"o":2.14,"t":"2025-06-02T04:00:00Z","v":3443750,"vw":2.146764},{"c":2.76,"h":2.85,"l":2.12,"n":19020,"o":2.27,"t":"2025-06-03T04:00:00Z","v":4958845,"vw":2.574932},{"c":2.4,"h":2.77,"l":2.355,"n":14322,"o":2.75,"t":"2025-06-04T04:00:00Z","v":3082055,"vw":2.458933},{"c":2.15,"h":2.47,"l":2.11,"n":9605,"o":2.46,"t":"2025-06-05T04:00:00Z","v":2937751,"vw":2.240294},{"c":2.92,"h":2.99,"l":2.19,"n":20850,"o":2.23,"t":"2025-06-06T04:00:00Z","v":5755534,"vw":2.723582},{"c":2.62,"h":3,"l":2.5401,"n":16288,"o":3,"t":"2025-06-09T04:00:00Z","v":3240276,"vw":2.647831},{"c":2.43,"h":2.66,"l":2.41,"n":8387,"o":2.66,"t":"2025-06-10T04:00:00Z","v":1430642,"vw":2.504426},{"c":2.61,"h":2.8799,"l":2.4101,"n":16069,"o":2.46,"t":"2025-06-11T04:00:00Z","v":3642969,"vw":2.689403},{"c":2.57,"h":2.777,"l":2.51,"n":11621,"o":2.53,"t":"2025-06-12T04:00:00Z","v":1848059,"vw":2.642784},{"c":2.5,"h":2.5699,"l":2.3,"n":11087,"o":2.49,"t":"2025-06-13T04:00:00Z","v":1993759,"vw":2.416545},{"c":2.48,"h":2.63,"l":2.4,"n":6354,"o":2.61,"t":"2025-06-16T04:00:00Z","v":1061434,"vw":2.508324},{"c":2.3,"h":2.46,"l":2.23,"n":9389,"o":2.46,"t":"2025-06-17T04:00:00Z","v":1536242,"vw":2.305077},{"c":2.36,"h":2.4,"l":2.22,"n":5633,"o":2.32,"t":"2025-06-18T04:00:00Z","v":821940,"vw":2.34605},{"c":2.15,"h":2.39,"l":2.15,"n":9286,"o":2.39,"t":"2025-06-20T04:00:00Z","v":1507955,"vw":2.225569},{"c":2.08,"h":2.19,"l":1.99,"n":10435,"o":2.12,"t":"2025-06-23T04:00:00Z","v":2576975,"vw":2.07018},{"c":2.27,"h":2.34,"l":2.11,"n":9147,"o":2.11,"t":"2025-06-24T04:00:00Z","v":1630476,"vw":2.250691},{"c":2.25,"h":2.3,"l":2.16,"n":7336,"o":2.28,"t":"2025-06-25T04:00:00Z","v":1383022,"vw":2.227952},{"c":2.38,"h":2.42,"l":2.262,"n":6331,"o":2.28,"t":"2025-06-26T04:00:00Z","v":951405,"vw":2.382318},{"c":2.48,"h":2.5787,"l":2.355,"n":9800,"o":2.37,"t":"2025-06-27T04:00:00Z","v":4367365,"vw":2.470724},{"c":2.47,"h":2.5,"l":2.3647,"n":6629,"o":2.47,"t":"2025-06-30T04:00:00Z","v":1183548,"vw":2.453469},{"c":2.53,"h":2.64,"l":2.36,"n":6047,"o":2.42,"t":"2025-07-01T04:00:00Z","v":878934,"vw":2.538838},{"c":2.54,"h":2.63,"l":2.47,"n":7294,"o":2.52,"t":"2025-07-02T04:00:00Z","v":1000319,"vw":2.545876},{"c":3.15,"h":3.18,"l":2.56,"n":16466,"o":2.56,"t":"2025-07-03T04:00:00Z","v":3756983,"vw":2.987942},{"c":3,"h":3.13,"l":2.72,"n":13152,"o":3.11,"t":"2025-07-07T04:00:00Z","v":2188570,"vw":2.915508},{"c":3.18,"h":3.5106,"l":3.02,"n":10718,"o":3.05,"t":"2025-07-08T04:00:00Z","v":2749629,"vw":3.337672},{"c":3.32,"h":3.34,"l":3.04,"n":14176,"o":3.2,"t":"2025-07-09T04:00:00Z","v":2662043,"vw":3.207569},{"c":3.33,"h":3.41,"l":3.135,"n":8949,"o":3.33,"t":"2025-07-10T04:00:00Z","v":1193634,"vw":3.272924},{"c":3.31,"h":3.47,"l":3.24,"n":8111,"o":3.29,"t":"2025-07-11T04:00:00Z","v":1323257,"vw":3.365538},{"c":3.16,"h":3.43,"l":3.105,"n":11597,"o":3.4,"t":"2025-07-14T04:00:00Z","v":1944437,"vw":3.232742},{"c":2.94,"h":3.22,"l":2.925,"n":10329,"o":3.2,"t":"2025-07-15T04:00:00Z","v":4943086,"vw":3.053177},{"c":2.86,"h":2.985,"l":2.6601,"n":10313,"o":2.93,"t":"2025-07-16T04:00:00Z","v":2708586,"vw":2.804764},{"c":2.79,"h":2.965,"l":2.76,"n":8594,"o":2.88,"t":"2025-07-17T04:00:00Z","v":1399612,"vw":2.848657},{"c":2.79,"h":2.8764,"l":2.71,"n":6297,"o":2.85,"t":"2025-07-18T04:00:00Z","v":1089232,"vw":2.812474},{"c":2.9,"h":3.02,"l":2.82,"n":8456,"o":2.83,"t":"2025-07-21T04:00:00Z","v":1272809,"vw":2.933976},{"c":2.72,"h":2.915,"l":2.68,"n":7321,"o":2.9,"t":"2025-07-22T04:00:00Z","v":1468048,"vw":2.767195},{"c":2.89,"h":3.02,"l":2.68,"n":13089,"o":2.76,"t":"2025-07-23T04:00:00Z","v":1952200,"vw":2.894731},{"c":2.74,"h":2.9,"l":2.72,"n":8300,"o":2.9,"t":"2025-07-24T04:00:00Z","v":1389833,"vw":2.782314},{"c":2.8,"h":2.855,"l":2.64,"n":7637,"o":2.74,"t":"2025-07-25T04:00:00Z","v":1270694,"vw":2.74922},{"c":2.88,"h":2.91,"l":2.74,"n":5928,"o":2.84,"t":"2025-07-28T04:00:00Z","v":1186614,"vw":2.839757},{"c":2.85,"h":2.9,"l":2.6825,"n":6909,"o":2.89,"t":"2025-07-29T04:00:00Z","v":1583868,"vw":2.804735},{"c":3.04,"h":3.4098,"l":2.79,"n":19624,"o":2.86,"t":"2025-07-30T04:00:00Z","v":4476134,"vw":3.137789},{"c":2.88,"h":3.405,"l":2.87,"n":8723,"o":3.15,"t":"2025-07-31T04:00:00Z","v":1757428,"vw":3.110393},{"c":2.63,"h":2.83,"l":2.592,"n":11403,"o":2.77,"t":"2025-08-01T04:00:00Z","v":2065640,"vw":2.673315},{"c":2.75,"h":2.84,"l":2.61,"n":6901,"o":2.67,"t":"2025-08-04T04:00:00Z","v":1240112,"vw":2.772749},{"c":2.68,"h":2.8,"l":2.62,"n":6285,"o":2.8,"t":"2025-08-05T04:00:00Z","v":860663,"vw":2.684313},{"c":2.69,"h":2.75,"l":2.61,"n":4735,"o":2.68,"t":"2025-08-06T04:00:00Z","v":720927,"vw":2.673656},{"c":2.7,"h":2.81,"l":2.67,"n":4232,"o":2.75,"t":"2025-08-07T04:00:00Z","v":662246,"vw":2.731666},{"c":2.69,"h":2.79,"l":2.63,"n":5505,"o":2.71,"t":"2025-08-08T04:00:00Z","v":780113,"vw":2.69467},{"c":2.88,"h":2.945,"l":2.68,"n":7966,"o":2.7,"t":"2025-08-11T04:00:00Z","v":1219344,"vw":2.824203},{"c":2.86,"h":2.88,"l":2.39,"n":12460,"o":2.82,"t":"2025-08-12T04:00:00Z","v":2232935,"vw":2.606758},{"c":2.67,"h":3,"l":2.64,"n":7124,"o":2.95,"t":"2025-08-13T04:00:00Z","v":1032495,"vw":2.777539},{"c":2.49,"h":2.67,"l":2.49,"n":7261,"o":2.62,"t":"2025-08-14T04:00:00Z","v":1266298,"vw":2.558619},{"c":2.38,"h":2.53,"l":2.2599,"n":19083,"o":2.53,"t":"2025-08-15T04:00:00Z","v":3202310,"vw":2.349497},{"c":2.44,"h":2.5,"l":2.3,"n":8978,"o":2.37,"t":"2025-08-18T04:00:00Z","v":1379558,"vw":2.418446},{"c":2.53,"h":2.59,"l":2.38,"n":7598,"o":2.45,"t":"2025-08-19T04:00:00Z","v":1257142,"vw":2.495249},{"c":2.39,"h":2.5252,"l":2.275,"n":8364,"o":2.52,"t":"2025-08-20T04:00:00Z","v":1860124,"vw":2.349816},{"c":2.31,"h":2.37,"l":2.3,"n":5199,"o":2.36,"t":"2025-08-21T04:00:00Z","v":530731,"vw":2.326191},{"c":2.53,"h":2.54,"l":2.28,"n":5388,"o":2.32,"t":"2025-08-22T04:00:00Z","v":828222,"vw":2.463303},{"c":2.54,"h":2.64,"l":2.46,"n":5237,"o":2.49,"t":"2025-08-25T04:00:00Z","v":739891,"vw":2.5492},{"c":2.52,"h":2.59,"l":2.47,"n":5999,"o":2.51,"t":"2025-08-26T04:00:00Z","v":717873,"vw":2.519399},{"c":2.63,"h":2.66,"l":2.465,"n":5382,"o":2.48,"t":"2025-08-27T04:00:00Z","v":835866,"vw":2.575129},{"c":2.56,"h":2.65,"l":2.48,"n":6908,"o":2.64,"t":"2025-08-28T04:00:00Z","v":725772,"vw":2.530782},{"c":2.55,"h":2.615,"l":2.47,"n":4302,"o":2.55,"t":"2025-08-29T04:00:00Z","v":617519,"vw":2.545485},{"c":2.38,"h":2.5,"l":2.34,"n":5733,"o":2.49,"t":"2025-09-02T04:00:00Z","v":748307,"vw":2.379508},{"c":2.26,"h":2.41,"l":2.22,"n":8904,"o":2.41,"t":"2025-09-03T04:00:00Z","v":994358,"vw":2.277236},{"c":2.23,"h":2.28,"l":2.205,"n":4358,"o":2.28,"t":"2025-09-04T04:00:00Z","v":483603,"vw":2.233514},{"c":2.2,"h":2.2787,"l":2.14,"n":4321,"o":2.23,"t":"2025-09-05T04:00:00Z","v":585654,"vw":2.183145},{"c":2.1,"h":2.22,"l":2.1,"n":4692,"o":2.2,"t":"2025-09-08T04:00:00Z","v":573303,"vw":2.132405},{"c":2.14,"h":2.19,"l":2.09,"n":5057,"o":2.09,"t":"2025-09-09T04:00:00Z","v":615104,"vw":2.143259},{"c":2.09,"h":2.23,"l":2.08,"n":4868,"o":2.15,"t":"2025-09-10T04:00:00Z","v":1015865,"vw":2.147745},{"c":2.13,"h":2.23,"l":2.09,"n":4385,"o":2.11,"t":"2025-09-11T04:00:00Z","v":760224,"vw":2.148495},{"c":2.1,"h":2.13,"l":2.095,"n":2733,"o":2.11,"t":"2025-09-12T04:00:00Z","v":397722,"vw":2.109838},{"c":2.12,"h":2.22,"l":2.115,"n":3984,"o":2.13,"t":"2025-09-15T04:00:00Z","v":821554,"vw":2.154095},{"c":2.19,"h":2.19,"l":2.07,"n":3853,"o":2.12,"t":"2025-09-16T04:00:00Z","v":858762,"vw":2.123324},{"c":2.24,"h":2.32,"l":2.1601,"n":5030,"o":2.17,"t":"2025-09-17T04:00:00Z","v":813896,"vw":2.240979},{"c":2.63,"h":2.71,"l":2.275,"n":9404,"o":2.28,"t":"2025-09-18T04:00:00Z","v":1913830,"vw":2.577812},{"c":2.44,"h":2.7,"l":2.41,"n":6860,"o":2.66,"t":"2025-09-19T04:00:00Z","v":1578884,"vw":2.503773},{"c":2.56,"h":2.59,"l":2.3901,"n":6422,"o":2.47,"t":"2025-09-22T04:00:00Z","v":911548,"vw":2.513349},{"c":2.92,"h":3.06,"l":2.58,"n":16592,"o":2.58,"t":"2025-09-23T04:00:00Z","v":3112518,"vw":2.913497},{"c":2.82,"h":2.99,"l":2.77,"n":7305,"o":2.92,"t":"2025-09-24T04:00:00Z","v":1237659,"vw":2.84089},{"c":3.05,"h":3.135,"l":2.676,"n":10610,"o":2.75,"t":"2025-09-25T04:00:00Z","v":1752486,"vw":2.948189},{"c":3.03,"h":3.17,"l":2.88,"n":5599,"o":3.11,"t":"2025-09-26T04:00:00Z","v":807883,"vw":3.010877},{"c":3.16,"h":3.2399,"l":3.015,"n":7433,"o":3.06,"t":"2025-09-29T04:00:00Z","v":955245,"vw":3.146697},{"c":3.01,"h":3.18,"l":2.96,"n":6088,"o":3.13,"t":"2025-09-30T04:00:00Z","v":788096,"vw":3.038433},{"c":3.05,"h":3.07,"l":2.94,"n":6341,"o":2.94,"t":"2025-10-01T04:00:00Z","v":745805,"vw":3.006074},{"c":3.12,"h":3.12,"l":2.935,"n":4386,"o":3.07,"t":"2025-10-02T04:00:00Z","v":482149,"vw":3.036829},{"c":3.38,"h":3.64,"l":3.14,"n":12283,"o":3.15,"t":"2025-10-03T04:00:00Z","v":2362295,"vw":3.442958},{"c":3.75,"h":3.8663,"l":3.43,"n":16697,"o":3.49,"t":"2025-10-06T04:00:00Z","v":2486474,"vw":3.713882},{"c":3.51,"h":3.83,"l":3.48,"n":9352,"o":3.83,"t":"2025-10-07T04:00:00Z","v":1607373,"vw":3.599068},{"c":4.34,"h":4.88,"l":3.5167,"n":40095,"o":3.55,"t":"2025-10-08T04:00:00Z","v":7770520,"vw":4.417118},{"c":4.36,"h":4.55,"l":4.22,"n":20293,"o":4.46,"t":"2025-10-09T04:00:00Z","v":2933463,"vw":4.367278},{"c":3.76,"h":4.4986,"l":3.75,"n":13582,"o":4.45,"t":"2025-10-10T04:00:00Z","v":2485569,"vw":4.000257},{"c":3.93,"h":4.3294,"l":3.885,"n":13431,"o":3.9,"t":"2025-10-13T04:00:00Z","v":2272052,"vw":4.037253},{"c":4.82,"h":4.9,"l":3.87,"n":23398,"o":4,"t":"2025-10-14T04:00:00Z","v":4181028,"vw":4.553979},{"c":4.85,"h":5.2,"l":4.66,"n":25305,"o":5,"t":"2025-10-15T04:00:00Z","v":3966199,"vw":4.87239},{"c":4.07,"h":4.88,"l":4.03,"n":15176,"o":4.85,"t":"2025-10-16T04:00:00Z","v":2380585,"vw":4.290993},{"c":3.58,"h":4.03,"l":3.54,"n":14243,"o":4,"t":"2025-10-17T04:00:00Z","v":2421730,"vw":3.687986},{"c":3.52,"h":3.85,"l":3.51,"n":8854,"o":3.71,"t":"2025-10-20T04:00:00Z","v":2049546,"vw":3.591728},{"c":3.52,"h":3.5784,"l":3.38,"n":9914,"o":3.51,"t":"2025-10-21T04:00:00Z","v":1510064,"vw":3.500419},{"c":3.35,"h":3.505,"l":3.22,"n":11128,"o":3.47,"t":"2025-10-22T04:00:00Z","v":1448524,"vw":3.343205},{"c":3.58,"h":4.065,"l":3.33,"n":18663,"o":3.41,"t":"2025-10-23T04:00:00Z","v":3608739,"vw":3.639988},{"c":3.66,"h":3.8492,"l":3.54,"n":10744,"o":3.54,"t":"2025-10-24T04:00:00Z","v":1789406,"vw":3.676828},{"c":3.69,"h":3.85,"l":3.57,"n":11263,"o":3.76,"t":"2025-10-27T04:00:00Z","v":1673818,"vw":3.71402},{"c":3.45,"h":3.62,"l":3.42,"n":7617,"o":3.59,"t":"2025-10-28T04:00:00Z","v":1197246,"vw":3.498583},{"c":4.14,"h":4.32,"l":3.72,"n":30890,"o":3.9,"t":"2025-10-29T04:00:00Z","v":5577535,"vw":4.089672},{"c":3.97,"h":4.105,"l":3.65,"n":14790,"o":4.02,"t":"2025-10-30T04:00:00Z","v":3019097,"vw":3.930785},{"c":3.82,"h":4.0695,"l":3.685,"n":7192,"o":4.01,"t":"2025-10-31T04:00:00Z","v":1311825,"vw":3.820868},{"c":3.91,"h":4.01,"l":3.625,"n":10117,"o":3.83,"t":"2025-11-03T05:00:00Z","v":1366677,"vw":3.813709},{"c":3.56,"h":3.9259,"l":3.54,"n":9557,"o":3.78,"t":"2025-11-04T05:00:00Z","v":1766030,"vw":3.681274},{"c":3.6,"h":3.715,"l":3.495,"n":11450,"o":3.54,"t":"2025-11-05T05:00:00Z","v":1556328,"vw":3.606812},{"c":3.33,"h":3.6,"l":3.31,"n":9454,"o":3.59,"t":"2025-11-06T05:00:00Z","v":1319850,"vw":3.395029},{"c":3.43,"h":3.48,"l":3.17,"n":10018,"o":3.25,"t":"2025-11-07T05:00:00Z","v":1466234,"vw":3.310549},{"c":3.39,"h":3.63,"l":3.35,"n":8054,"o":3.6,"t":"2025-11-10T05:00:00Z","v":1262838,"vw":3.444693},{"c":3.31,"h":3.3668,"l":3.21,"n":7591,"o":3.32,"t":"2025-11-11T05:00:00Z","v":1116111,"vw":3.259917},{"c":3.28,"h":3.42,"l":3.2102,"n":6038,"o":3.38,"t":"2025-11-12T05:00:00Z","v":850355,"vw":3.294324},{"c":2.95,"h":3.25,"l":2.82,"n":13796,"o":3.2,"t":"2025-11-13T05:00:00Z","v":2386338,"vw":2.953227},{"c":2.82,"h":3.005,"l":2.22,"n":13480,"o":2.245,"t":"2025-11-14T05:00:00Z","v":2535423,"vw":2.753731},{"c":2.77,"h":2.96,"l":2.62,"n":9581,"o":2.74,"t":"2025-11-17T05:00:00Z","v":1805029,"vw":2.8251},{"c":2.68,"h":2.79,"l":2.615,"n":9643,"o":2.65,"t":"2025-11-18T05:00:00Z","v":1394113,"vw":2.68512},{"c":2.53,"h":2.74,"l":2.5,"n":11027,"o":2.68,"t":"2025-11-19T05:00:00Z","v":1680949,"vw":2.565507},{"c":2.45,"h":2.745,"l":2.425,"n":11721,"o":2.7,"t":"2025-11-20T05:00:00Z","v":1804531,"vw":2.537601},{"c":2.49,"h":2.51,"l":2.39,"n":8354,"o":2.43,"t":"2025-11-21T05:00:00Z","v":1354994,"vw":2.466867},{"c":2.52,"h":2.58,"l":2.435,"n":7765,"o":2.49,"t":"2025-11-24T05:00:00Z","v":1146344,"vw":2.503575},{"c":2.64,"h":2.65,"l":2.495,"n":7281,"o":2.55,"t":"2025-11-25T05:00:00Z","v":927246,"vw":2.602332},{"c":2.85,"h":2.855,"l":2.6,"n":8258,"o":2.63,"t":"2025-11-26T05:00:00Z","v":1052521,"vw":2.759636},{"c":2.9,"h":3.02,"l":2.795,"n":7258,"o":2.88,"t":"2025-11-28T05:00:00Z","v":1199972,"vw":2.94651},{"c":2.88,"h":3,"l":2.715,"n":11911,"o":2.82,"t":"2025-12-01T05:00:00Z","v":1808018,"vw":2.855768},{"c":2.71,"h":2.96,"l":2.695,"n":5991,"o":2.96,"t":"2025-12-02T05:00:00Z","v":697706,"vw":2.775017},{"c":2.87,"h":2.87,"l":2.66,"n":4839,"o":2.71,"t":"2025-12-03T05:00:00Z","v":588251,"vw":2.806625},{"c":2.92,"h":3,"l":2.84,"n":6628,"o":2.86,"t":"2025-12-04T05:00:00Z","v":631756,"vw":2.937124},{"c":2.85,"h":2.98,"l":2.85,"n":4704,"o":2.91,"t":"2025-12-05T05:00:00Z","v":631775,"vw":2.904299},{"c":2.75,"h":2.8967,"l":2.75,"n":6098,"o":2.88,"t":"2025-12-08T05:00:00Z","v":796814,"vw":2.813474},{"c":2.79,"h":2.88,"l":2.73,"n":4606,"o":2.74,"t":"2025-12-09T05:00:00Z","v":553090,"vw":2.823022},{"c":2.7,"h":2.771,"l":2.6,"n":4983,"o":2.75,"t":"2025-12-10T05:00:00Z","v":596815,"vw":2.687756},{"c":2.73,"h":2.78,"l":2.605,"n":4647,"o":2.66,"t":"2025-12-11T05:00:00Z","v":522214,"vw":2.726341},{"c":2.59,"h":2.75,"l":2.5435,"n":6130,"o":2.7,"t":"2025-12-12T05:00:00Z","v":557301,"vw":2.632598},{"c":2.48,"h":2.6,"l":2.43,"n":8611,"o":2.58,"t":"2025-12-15T05:00:00Z","v":1142542,"vw":2.505141},{"c":2.52,"h":2.5499,"l":2.445,"n":7251,"o":2.45,"t":"2025-12-16T05:00:00Z","v":745613,"vw":2.505794},{"c":2.34,"h":2.56,"l":2.3,"n":7501,"o":2.54,"t":"2025-12-17T05:00:00Z","v":927863,"vw":2.401771},{"c":2.38,"h":2.46,"l":2.315,"n":4709,"o":2.41,"t":"2025-12-18T05:00:00Z","v":597799,"vw":2.374553},{"c":2.32,"h":2.4591,"l":2.3,"n":4732,"o":2.39,"t":"2025-12-19T05:00:00Z","v":1149205,"vw":2.34347},{"c":2.21,"h":2.36,"l":2.21,"n":4796,"o":2.33,"t":"2025-12-22T05:00:00Z","v":819554,"vw":2.269521},{"c":2.17,"h":2.236,"l":2.12,"n":6213,"o":2.2,"t":"2025-12-23T05:00:00Z","v":1293368,"vw":2.164739},{"c":2.22,"h":2.275,"l":2.15,"n":5345,"o":2.15,"t":"2025-12-24T05:00:00Z","v":1540949,"vw":2.20727},{"c":2.19,"h":2.2,"l":2.095,"n":5832,"o":2.19,"t":"2025-12-26T05:00:00Z","v":1164566,"vw":2.158956},{"c":2.24,"h":2.26,"l":2.13,"n":7652,"o":2.15,"t":"2025-12-29T05:00:00Z","v":1745191,"vw":2.186551},{"c":2.31,"h":2.32,"l":2.16,"n":7089,"o":2.21,"t":"2025-12-30T05:00:00Z","v":1929576,"vw":2.259783},{"c":2.28,"h":2.34,"l":2.19,"n":6810,"o":2.31,"t":"2025-12-31T05:00:00Z","v":1584195,"vw":2.266721},{"c":2.51,"h":2.54,"l":2.3,"n":5962,"o":2.32,"t":"2026-01-02T05:00:00Z","v":987688,"vw":2.453329},{"c":2.71,"h":2.79,"l":2.57,"n":8226,"o":2.57,"t":"2026-01-05T05:00:00Z","v":1212110,"vw":2.69984},{"c":2.73,"h":2.7721,"l":2.6047,"n":6565,"o":2.73,"t":"2026-01-06T05:00:00Z","v":711522,"vw":2.678145},{"c":2.71,"h":2.75,"l":2.6301,"n":4213,"o":2.73,"t":"2026-01-07T05:00:00Z","v":509864,"vw":2.688318},{"c":2.72,"h":2.846,"l":2.6653,"n":4361,"o":2.7,"t":"2026-01-08T05:00:00Z","v":781827,"vw":2.775177},{"c":2.78,"h":2.805,"l":2.69,"n":4802,"o":2.76,"t":"2026-01-09T05:00:00Z","v":681224,"vw":2.752583},{"c":2.8,"h":2.955,"l":2.745,"n":3796,"o":2.76,"t":"2026-01-12T05:00:00Z","v":599412,"vw":2.840656},{"c":2.82,"h":2.885,"l":2.7711,"n":4358,"o":2.81,"t":"2026-01-13T05:00:00Z","v":545317,"vw":2.841404},{"c":2.74,"h":2.78,"l":2.6313,"n":5444,"o":2.78,"t":"2026-01-14T05:00:00Z","v":821218,"vw":2.718467},{"c":2.51,"h":2.79,"l":2.5,"n":7389,"o":2.79,"t":"2026-01-15T05:00:00Z","v":1067159,"vw":2.56868},{"c":2.64,"h":2.715,"l":2.5,"n":9177,"o":2.53,"t":"2026-01-16T05:00:00Z","v":1635222,"vw":2.642869},{"c":2.47,"h":2.62,"l":2.43,"n":5996,"o":2.5,"t":"2026-01-20T05:00:00Z","v":782524,"vw":2.492218},{"c":2.59,"h":2.61,"l":2.45,"n":5262,"o":2.52,"t":"2026-01-21T05:00:00Z","v":709523,"vw":2.538103},{"c":2.51,"h":2.62,"l":2.48,"n":4299,"o":2.57,"t":"2026-01-22T05:00:00Z","v":672107,"vw":2.540676},{"c":2.44,"h":2.5,"l":2.39,"n":4106,"o":2.47,"t":"2026-01-23T05:00:00Z","v":739668,"vw":2.440028},{"c":2.36,"h":2.44,"l":2.3115,"n":5156,"o":2.44,"t":"2026-01-26T05:00:00Z","v":915578,"vw":2.35779},{"c":2.37,"h":2.41,"l":2.35,"n":4555,"o":2.35,"t":"2026-01-27T05:00:00Z","v":543634,"vw":2.384823},{"c":2.34,"h":2.43,"l":2.3214,"n":5251,"o":2.42,"t":"2026-01-28T05:00:00Z","v":689939,"vw":2.374207},{"c":2.4,"h":2.42,"l":2.27,"n":5898,"o":2.33,"t":"2026-01-29T05:00:00Z","v":771273,"vw":2.339946},{"c":2.37,"h":2.39,"l":2.2637,"n":7748,"o":2.37,"t":"2026-01-30T05:00:00Z","v":1401212,"vw":2.332879},{"c":2.34,"h":2.425,"l":2.285,"n":4725,"o":2.31,"t":"2026-02-02T05:00:00Z","v":550271,"vw":2.35401},{"c":2.27,"h":2.43,"l":2.195,"n":4486,"o":2.34,"t":"2026-02-03T05:00:00Z","v":573114,"vw":2.288938},{"c":2.18,"h":2.29,"l":2.1,"n":6446,"o":2.29,"t":"2026-02-04T05:00:00Z","v":983476,"vw":2.168513},{"c":2,"h":2.165,"l":1.96,"n":8068,"o":2.15,"t":"2026-02-05T05:00:00Z","v":1120506,"vw":2.027018},{"c":2.14,"h":2.1599,"l":1.995,"n":4725,"o":2.05,"t":"2026-02-06T05:00:00Z","v":669239,"vw":2.086674},{"c":2.14,"h":2.1586,"l":2.025,"n":4382,"o":2.11,"t":"2026-02-09T05:00:00Z","v":528067,"vw":2.113923},{"c":2.03,"h":2.17,"l":2.01,"n":3408,"o":2.14,"t":"2026-02-10T05:00:00Z","v":444700,"vw":2.073826},{"c":2,"h":2.09,"l":1.975,"n":4370,"o":2.08,"t":"2026-02-11T05:00:00Z","v":725026,"vw":2.009822},{"c":2.06,"h":2.075,"l":1.93,"n":9140,"o":1.99,"t":"2026-02-12T05:00:00Z","v":2110257,"vw":2.018037},{"c":2.13,"h":2.2194,"l":2.06,"n":5787,"o":2.08,"t":"2026-02-13T05:00:00Z","v":902975,"vw":2.14565},{"c":2.12,"h":2.14,"l":2.015,"n":3568,"o":2.1,"t":"2026-02-17T05:00:00Z","v":425412,"vw":2.090693},{"c":2.09,"h":2.14,"l":2.04,"n":4628,"o":2.14,"t":"2026-02-18T05:00:00Z","v":627840,"vw":2.080672},{"c":2.17,"h":2.18,"l":2.05,"n":5108,"o":2.07,"t":"2026-02-19T05:00:00Z","v":647944,"vw":2.141375},{"c":1.96,"h":2.13,"l":1.9435,"n":6051,"o":2.13,"t":"2026-02-20T05:00:00Z","v":1009604,"vw":2.01884},{"c":1.85,"h":1.92,"l":1.69,"n":7893,"o":1.91,"t":"2026-02-23T05:00:00Z","v":1916508,"vw":1.801717},{"c":1.95,"h":1.995,"l":1.805,"n":3563,"o":1.83,"t":"2026-02-24T05:00:00Z","v":605120,"vw":1.940654},{"c":1.9,"h":1.985,"l":1.9,"n":5208,"o":1.97,"t":"2026-02-25T05:00:00Z","v":474019,"vw":1.935259},{"c":1.96,"h":2,"l":1.87,"n":3804,"o":1.9,"t":"2026-02-26T05:00:00Z","v":610783,"vw":1.949086},{"c":1.93,"h":2.005,"l":1.89,"n":3973,"o":1.93,"t":"2026-02-27T05:00:00Z","v":567061,"vw":1.948927},{"c":2.12,"h":2.12,"l":1.88,"n":6289,"o":1.88,"t":"2026-03-02T05:00:00Z","v":886394,"vw":2.050301},{"c":2.02,"h":2.105,"l":1.99,"n":9268,"o":2.03,"t":"2026-03-03T05:00:00Z","v":1286705,"vw":2.040997},{"c":2.02,"h":2.0699,"l":1.94,"n":3386,"o":2.02,"t":"2026-03-04T05:00:00Z","v":437037,"vw":2.028487},{"c":2.01,"h":2.04,"l":1.935,"n":6268,"o":1.97,"t":"2026-03-05T05:00:00Z","v":1034971,"vw":2.006388},{"c":1.95,"h":1.9892,"l":1.885,"n":4295,"o":1.97,"t":"2026-03-06T05:00:00Z","v":650833,"vw":1.948463},{"c":1.94,"h":1.96,"l":1.85,"n":5963,"o":1.89,"t":"2026-03-09T04:00:00Z","v":871612,"vw":1.900142},{"c":1.91,"h":2.02,"l":1.85,"n":6787,"o":1.86,"t":"2026-03-10T04:00:00Z","v":1203678,"vw":1.938817},{"c":1.9,"h":2.01,"l":1.88,"n":4836,"o":1.88,"t":"2026-03-11T04:00:00Z","v":885693,"vw":1.935115},{"c":1.87,"h":1.97,"l":1.87,"n":7367,"o":1.9,"t":"2026-03-12T04:00:00Z","v":920156,"vw":1.902406},{"c":1.71,"h":1.94,"l":1.705,"n":7950,"o":1.91,"t":"2026-03-13T04:00:00Z","v":941575,"vw":1.81034},{"c":1.69,"h":1.74,"l":1.6518,"n":5110,"o":1.74,"t":"2026-03-16T04:00:00Z","v":736866,"vw":1.690891},{"c":1.77,"h":1.84,"l":1.69,"n":5284,"o":1.69,"t":"2026-03-17T04:00:00Z","v":1046387,"vw":1.776334},{"c":1.68,"h":1.76,"l":1.66,"n":4247,"o":1.74,"t":"2026-03-18T04:00:00Z","v":563973,"vw":1.691278},{"c":1.71,"h":1.72,"l":1.59,"n":5721,"o":1.66,"t":"2026-03-19T04:00:00Z","v":661379,"vw":1.675079},{"c":1.67,"h":1.7,"l":1.64,"n":3881,"o":1.7,"t":"2026-03-20T04:00:00Z","v":1366412,"vw":1.671234},{"c":1.73,"h":1.785,"l":1.69,"n":3491,"o":1.73,"t":"2026-03-23T04:00:00Z","v":550555,"vw":1.733547},{"c":1.69,"h":1.725,"l":1.64,"n":4541,"o":1.71,"t":"2026-03-24T04:00:00Z","v":526771,"vw":1.683338},{"c":1.75,"h":1.79,"l":1.71,"n":4521,"o":1.72,"t":"2026-03-25T04:00:00Z","v":515299,"vw":1.749286},{"c":1.65,"h":1.8,"l":1.62,"n":4355,"o":1.72,"t":"2026-03-26T04:00:00Z","v":557036,"vw":1.696013},{"c":1.56,"h":1.64,"l":1.53,"n":4638,"o":1.61,"t":"2026-03-27T04:00:00Z","v":1046207,"vw":1.55724},{"c":1.49,"h":1.58,"l":1.47,"n":5602,"o":1.58,"t":"2026-03-30T04:00:00Z","v":941209,"vw":1.504658},{"c":1.56,"h":1.635,"l":1.53,"n":3636,"o":1.53,"t":"2026-03-31T04:00:00Z","v":632219,"vw":1.570811},{"c":1.55,"h":1.63,"l":1.535,"n":5265,"o":1.62,"t":"2026-04-01T04:00:00Z","v":768954,"vw":1.56786},{"c":1.56,"h":1.5682,"l":1.48,"n":4521,"o":1.52,"t":"2026-04-02T04:00:00Z","v":613319,"vw":1.525527},{"c":1.54,"h":1.605,"l":1.54,"n":1986,"o":1.54,"t":"2026-04-06T04:00:00Z","v":257885,"vw":1.561573},{"c":1.52,"h":1.55,"l":1.455,"n":4825,"o":1.51,"t":"2026-04-07T04:00:00Z","v":513150,"vw":1.504027},{"c":1.56,"h":1.645,"l":1.545,"n":3118,"o":1.63,"t":"2026-04-08T04:00:00Z","v":362797,"vw":1.582996},{"c":1.51,"h":1.57,"l":1.505,"n":2636,"o":1.52,"t":"2026-04-09T04:00:00Z","v":232016,"vw":1.534515},{"c":1.51,"h":1.54,"l":1.49,"n":3780,"o":1.51,"t":"2026-04-10T04:00:00Z","v":382094,"vw":1.514796},{"c":1.53,"h":1.58,"l":1.48,"n":3999,"o":1.49,"t":"2026-04-13T04:00:00Z","v":431278,"vw":1.544723},{"c":1.56,"h":1.58,"l":1.525,"n":3634,"o":1.53,"t":"2026-04-14T04:00:00Z","v":504352,"vw":1.549577},{"c":1.63,"h":1.65,"l":1.55,"n":3676,"o":1.55,"t":"2026-04-15T04:00:00Z","v":682341,"vw":1.590414},{"c":1.6,"h":1.66,"l":1.54,"n":3854,"o":1.65,"t":"2026-04-16T04:00:00Z","v":563612,"vw":1.59122},{"c":1.69,"h":1.85,"l":1.64,"n":9406,"o":1.65,"t":"2026-04-17T04:00:00Z","v":1521994,"vw":1.751489},{"c":1.67,"h":1.7,"l":1.595,"n":4734,"o":1.66,"t":"2026-04-20T04:00:00Z","v":512684,"vw":1.64817},{"c":1.62,"h":1.715,"l":1.62,"n":2948,"o":1.68,"t":"2026-04-21T04:00:00Z","v":472226,"vw":1.65475},{"c":1.73,"h":1.82,"l":1.65,"n":3952,"o":1.65,"t":"2026-04-22T04:00:00Z","v":660605,"vw":1.726531},{"c":1.7,"h":1.77,"l":1.66,"n":3382,"o":1.77,"t":"2026-04-23T04:00:00Z","v":465927,"vw":1.712414},{"c":1.73,"h":1.745,"l":1.67,"n":2734,"o":1.71,"t":"2026-04-24T04:00:00Z","v":394894,"vw":1.716579},{"c":1.78,"h":1.8,"l":1.705,"n":3629,"o":1.72,"t":"2026-04-27T04:00:00Z","v":516035,"vw":1.757705},{"c":1.83,"h":1.84,"l":1.74,"n":3136,"o":1.77,"t":"2026-04-28T04:00:00Z","v":422896,"vw":1.807134},{"c":1.82,"h":1.89,"l":1.72,"n":6324,"o":1.8,"t":"2026-04-29T04:00:00Z","v":1051212,"vw":1.81315},{"c":1.91,"h":1.99,"l":1.805,"n":4756,"o":1.85,"t":"2026-04-30T04:00:00Z","v":846079,"vw":1.925536},{"c":1.99,"h":2.02,"l":1.8848,"n":6172,"o":1.93,"t":"2026-05-01T04:00:00Z","v":813245,"vw":1.977759},{"c":1.98,"h":2.075,"l":1.94,"n":5392,"o":1.97,"t":"2026-05-04T04:00:00Z","v":829801,"vw":2.008998},{"c":2.04,"h":2.065,"l":1.97,"n":4527,"o":2.01,"t":"2026-05-05T04:00:00Z","v":806497,"vw":2.019114},{"c":2.17,"h":2.18,"l":1.9703,"n":6143,"o":2.06,"t":"2026-05-06T04:00:00Z","v":860131,"vw":2.11878},{"c":2.05,"h":2.239,"l":2.03,"n":6966,"o":2.18,"t":"2026-05-07T04:00:00Z","v":908233,"vw":2.108733},{"c":2,"h":2.07,"l":1.92,"n":5555,"o":2.07,"t":"2026-05-08T04:00:00Z","v":739409,"vw":1.984658},{"c":2.04,"h":2.14,"l":1.945,"n":5169,"o":2,"t":"2026-05-11T04:00:00Z","v":810566,"vw":2.070789},{"c":2.48,"h":2.51,"l":1.83,"n":20431,"o":2.1,"t":"2026-05-12T04:00:00Z","v":3571018,"vw":2.331178},{"c":2.41,"h":2.49,"l":2.255,"n":8281,"o":2.47,"t":"2026-05-13T04:00:00Z","v":1275260,"vw":2.397283},{"c":2.22,"h":2.39,"l":2.165,"n":6873,"o":2.38,"t":"2026-05-14T04:00:00Z","v":845550,"vw":2.234064},{"c":2.13,"h":2.28,"l":2.005,"n":7164,"o":2.17,"t":"2026-05-15T04:00:00Z","v":1167105,"vw":2.117952},{"c":1.98,"h":2.25,"l":1.96,"n":8243,"o":2.1,"t":"2026-05-18T04:00:00Z","v":1178124,"vw":2.074105},{"c":1.82,"h":1.94,"l":1.8,"n":5878,"o":1.94,"t":"2026-05-19T04:00:00Z","v":615830,"vw":1.856955},{"c":1.82,"h":1.88,"l":1.745,"n":6001,"o":1.83,"t":"2026-05-20T04:00:00Z","v":648797,"vw":1.833557},{"c":1.88,"h":1.91,"l":1.79,"n":4856,"o":1.79,"t":"2026-05-21T04:00:00Z","v":582752,"vw":1.877128},{"c":1.93,"h":1.97,"l":1.88,"n":3675,"o":1.9,"t":"2026-05-22T04:00:00Z","v":565363,"vw":1.926224},{"c":2.05,"h":2.14,"l":1.972,"n":8717,"o":2,"t":"2026-05-26T04:00:00Z","v":1592117,"vw":2.067984},{"c":2.01,"h":2.065,"l":1.96,"n":5335,"o":2.04,"t":"2026-05-27T04:00:00Z","v":638402,"vw":2.015957},{"c":2,"h":2.05,"l":1.935,"n":5009,"o":2,"t":"2026-05-28T04:00:00Z","v":570224,"vw":1.99477},{"c":2.01,"h":2.06,"l":1.9,"n":5308,"o":2,"t":"2026-05-29T04:00:00Z","v":725630,"vw":1.990624},{"c":2.05,"h":2.205,"l":1.96,"n":6955,"o":1.96,"t":"2026-06-01T04:00:00Z","v":1302073,"vw":2.097719},{"c":2.09,"h":2.15,"l":2,"n":5763,"o":2.01,"t":"2026-06-02T04:00:00Z","v":994426,"vw":2.089952},{"c":1.9,"h":2.1,"l":1.8804,"n":5752,"o":2.1,"t":"2026-06-03T04:00:00Z","v":896384,"vw":1.931231},{"c":1.85,"h":1.9572,"l":1.84,"n":3446,"o":1.92,"t":"2026-06-04T04:00:00Z","v":727193,"vw":1.885991},{"c":1.66,"h":1.84,"l":1.59,"n":5254,"o":1.82,"t":"2026-06-05T04:00:00Z","v":976581,"vw":1.665746},{"c":1.65,"h":1.74,"l":1.64,"n":3716,"o":1.71,"t":"2026-06-08T04:00:00Z","v":691740,"vw":1.663992},{"c":1.68,"h":1.7399,"l":1.625,"n":4525,"o":1.65,"t":"2026-06-09T04:00:00Z","v":732534,"vw":1.669989},{"c":1.67,"h":1.7281,"l":1.64,"n":4619,"o":1.67,"t":"2026-06-10T04:00:00Z","v":712589,"vw":1.671594},{"c":1.72,"h":1.73,"l":1.665,"n":3174,"o":1.7,"t":"2026-06-11T04:00:00Z","v":353976,"vw":1.702478},{"c":1.7,"h":1.795,"l":1.69,"n":3935,"o":1.73,"t":"2026-06-12T04:00:00Z","v":492955,"vw":1.737182},{"c":1.74,"h":1.825,"l":1.74,"n":4405,"o":1.75,"t":"2026-06-15T04:00:00Z","v":580805,"vw":1.77167},{"c":1.73,"h":1.825,"l":1.705,"n":3560,"o":1.73,"t":"2026-06-16T04:00:00Z","v":542954,"vw":1.747099},{"c":1.63,"h":1.795,"l":1.59,"n":6311,"o":1.73,"t":"2026-06-17T04:00:00Z","v":916456,"vw":1.661993},{"c":1.83,"h":1.86,"l":1.65,"n":4131,"o":1.65,"t":"2026-06-18T04:00:00Z","v":959541,"vw":1.765654},{"c":1.69,"h":1.835,"l":1.675,"n":6352,"o":1.83,"t":"2026-06-22T04:00:00Z","v":1094149,"vw":1.717092},{"c":1.69,"h":1.785,"l":1.645,"n":5759,"o":1.665,"t":"2026-06-23T04:00:00Z","v":916462,"vw":1.70715},{"c":1.71,"h":1.775,"l":1.621,"n":6543,"o":1.67,"t":"2026-06-24T04:00:00Z","v":971443,"vw":1.709799},{"c":1.77,"h":1.78,"l":1.65,"n":4106,"o":1.74,"t":"2026-06-25T04:00:00Z","v":820037,"vw":1.707147},{"c":1.64,"h":1.76,"l":1.64,"n":4527,"o":1.74,"t":"2026-06-26T04:00:00Z","v":1943867,"vw":1.666379},{"c":1.67,"h":1.75,"l":1.585,"n":5770,"o":1.66,"t":"2026-06-29T04:00:00Z","v":789681,"vw":1.671346},{"c":1.67,"h":1.74,"l":1.65,"n":3001,"o":1.65,"t":"2026-06-30T04:00:00Z","v":403947,"vw":1.686292},{"c":1.67,"h":1.7087,"l":1.65,"n":3911,"o":1.65,"t":"2026-07-01T04:00:00Z","v":607462,"vw":1.677136},{"c":1.65,"h":1.7392,"l":1.64,"n":3769,"o":1.67,"t":"2026-07-02T04:00:00Z","v":499820,"vw":1.665278},{"c":1.68,"h":1.71,"l":1.65,"n":2263,"o":1.65,"t":"2026-07-06T04:00:00Z","v":330587,"vw":1.681434},{"c":1.62,"h":1.69,"l":1.59,"n":5578,"o":1.68,"t":"2026-07-07T04:00:00Z","v":1070433,"vw":1.623044},{"c":1.61,"h":1.63,"l":1.56,"n":3869,"o":1.6,"t":"2026-07-08T04:00:00Z","v":609339,"vw":1.599141},{"c":1.67,"h":1.695,"l":1.6,"n":7829,"o":1.64,"t":"2026-07-09T04:00:00Z","v":775163,"vw":1.658904},{"c":1.56,"h":1.66,"l":1.5,"n":4303,"o":1.65,"t":"2026-07-10T04:00:00Z","v":754712,"vw":1.553143},{"c":1.45,"h":1.57,"l":1.45,"n":2750,"o":1.57,"t":"2026-07-13T04:00:00Z","v":681492,"vw":1.496046},{"c":1.47,"h":1.535,"l":1.445,"n":7304,"o":1.46,"t":"2026-07-14T04:00:00Z","v":971690,"vw":1.489307},{"c":1.55,"h":1.595,"l":1.46,"n":6043,"o":1.46,"t":"2026-07-15T04:00:00Z","v":994200,"vw":1.553392},{"c":1.54,"h":1.575,"l":1.46,"n":5032,"o":1.53,"t":"2026-07-16T04:00:00Z","v":812197,"vw":1.532869},{"c":1.54,"h":1.59,"l":1.464,"n":4873,"o":1.49,"t":"2026-07-17T04:00:00Z","v":698202,"vw":1.55635},{"c":1.55,"h":1.59,"l":1.5,"n":4521,"o":1.53,"t":"2026-07-20T04:00:00Z","v":675501,"vw":1.539679},{"c":1.54,"h":1.565,"l":1.495,"n":4852,"o":1.55,"t":"2026-07-21T04:00:00Z","v":759190,"vw":1.530772},{"c":1.51,"h":1.56,"l":1.465,"n":6308,"o":1.5,"t":"2026-07-22T04:00:00Z","v":1015205,"vw":1.510196},{"c":1.47,"h":1.525,"l":1.47,"n":3586,"o":1.47,"t":"2026-07-23T04:00:00Z","v":335591,"vw":1.488317},{"c":1.41,"h":1.48,"l":1.4,"n":3812,"o":1.46,"t":"2026-07-24T04:00:00Z","v":666728,"vw":1.438784},{"c":1.45,"h":1.465,"l":1.385,"n":2696,"o":1.45,"t":"2026-07-27T04:00:00Z","v":462869,"vw":1.430459},{"c":1.43,"h":1.52,"l":1.4,"n":4779,"o":1.45,"t":"2026-07-28T04:00:00Z","v":788341,"vw":1.460748},{"c":1.36,"h":1.455,"l":1.35,"n":3356,"o":1.44,"t":"2026-07-29T04:00:00Z","v":699149,"vw":1.382724},{"c":1.47,"h":1.48,"l":1.38,"n":4012,"o":1.38,"t":"2026-07-30T04:00:00Z","v":731053,"vw":1.434295},{"c":1.43,"h":1.5,"l":1.39,"n":3515,"o":1.49,"t":"2026-07-31T04:00:00Z","v":425276,"vw":1.433536},{"c":1.51,"h":1.52,"l":1.44,"n":1967,"o":1.46,"t":"2026-08-03T04:00:00Z","v":276307,"vw":1.494778},{"c":1.54,"h":1.56,"l":1.49,"n":3856,"o":1.53,"t":"2026-08-04T04:00:00Z","v":524878,"vw":1.536669},{"c":1.52,"h":1.5513,"l":1.47,"n":4907,"o":1.55,"t":"2026-08-05T04:00:00Z","v":590432,"vw":1.509065},{"c":1.5,"h":1.53,"l":1.46,"n":3375,"o":1.46,"t":"2026-08-06T04:00:00Z","v":458588,"vw":1.503502},{"c":1.52,"h":1.56,"l":1.47,"n":2113,"o":1.47,"t":"2026-08-07T04:00:00Z","v":331537,"vw":1.529057},{"c":1.57,"h":1.585,"l":1.5,"n":2924,"o":1.52,"t":"2026-08-10T04:00:00Z","v":375009,"vw":1.557193},{"c":1.62,"h":1.64,"l":1.54,"n":3722,"o":1.57,"t":"2026-08-11T04:00:00Z","v":411029,"vw":1.602413},{"c":1.63,"h":1.67,"l":1.565,"n":4360,"o":1.65,"t":"2026-08-12T04:00:00Z","v":542203,"vw":1.622554},{"c":1.62,"h":1.655,"l":1.585,"n":5175,"o":1.63,"t":"2026-08-13T04:00:00Z","v":898632,"vw":1.620409},{"c":1.95,"h":2.07,"l":1.56,"n":24733,"o":1.56,"t":"2026-08-14T04:00:00Z","v":4036059,"vw":1.917916},{"c":1.73,"h":1.995,"l":1.685,"n":6774,"o":1.92,"t":"2026-08-17T04:00:00Z","v":1290449,"vw":1.81535},{"c":1.65,"h":1.825,"l":1.64,"n":4321,"o":1.7,"t":"2026-08-18T04:00:00Z","v":955219,"vw":1.71398},{"c":1.67,"h":1.715,"l":1.63,"n":4217,"o":1.7,"t":"2026-08-19T04:00:00Z","v":524983,"vw":1.667995},{"c":1.66,"h":1.705,"l":1.615,"n":4523,"o":1.64,"t":"2026-08-20T04:00:00Z","v":637338,"vw":1.658137},{"c":1.7,"h":1.74,"l":1.64,"n":3949,"o":1.68,"t":"2026-08-21T04:00:00Z","v":573231,"vw":1.698449},{"c":1.99,"h":2.12,"l":1.81,"n":19982,"o":1.84,"t":"2026-08-24T04:00:00Z","v":3997409,"vw":1.998868},{"c":1.95,"h":2.0091,"l":1.84,"n":9434,"o":2,"t":"2026-08-25T04:00:00Z","v":1581326,"vw":1.902172},{"c":1.81,"h":1.985,"l":1.81,"n":5989,"o":1.93,"t":"2026-08-26T04:00:00Z","v":834086,"vw":1.869737},{"c":1.89,"h":1.97,"l":1.81,"n":5531,"o":1.83,"t":"2026-08-27T04:00:00Z","v":948005,"vw":1.909271},{"c":1.83,"h":1.95,"l":1.8,"n":3745,"o":1.89,"t":"2026-08-28T04:00:00Z","v":541643,"vw":1.837725},{"c":1.78,"h":1.811,"l":1.76,"n":2519,"o":1.8,"t":"2026-08-31T04:00:00Z","v":507628,"vw":1.782786},{"c":1.75,"h":1.78,"l":1.725,"n":3474,"o":1.75,"t":"2026-09-01T04:00:00Z","v":579881,"vw":1.752218},{"c":1.77,"h":1.8099,"l":1.745,"n":3831,"o":1.77,"t":"2026-09-02T04:00:00Z","v":574207,"vw":1.764454},{"c":1.82,"h":1.84,"l":1.77,"n":4071,"o":1.8,"t":"2026-09-03T04:00:00Z","v":674624,"vw":1.808625},{"c":1.93,"h":1.94,"l":1.8,"n":3967,"o":1.8,"t":"2026-09-04T04:00:00Z","v":745150,"vw":1.879431},{"c":1.9,"h":2,"l":1.865,"n":5306,"o":1.94,"t":"2026-09-08T04:00:00Z","v":834778,"vw":1.938887},{"c":1.85,"h":1.89,"l":1.77,"n":6946,"o":1.86,"t":"2026-09-09T04:00:00Z","v":951412,"vw":1.835942},{"c":1.82,"h":1.87,"l":1.785,"n":4475,"o":1.86,"t":"2026-09-10T04:00:00Z","v":388786,"vw":1.812608},{"c":1.91,"h":1.94,"l":1.83,"n":3972,"o":1.86,"t":"2026-09-11T04:00:00Z","v":722702,"vw":1.902555},{"c":1.8,"h":1.946,"l":1.8,"n":4299,"o":1.92,"t":"2026-09-14T04:00:00Z","v":723256,"vw":1.84004},{"c":1.8,"h":1.855,"l":1.78,"n":2685,"o":1.8,"t":"2026-09-15T04:00:00Z","v":396537,"vw":1.808377},{"c":1.75,"h":1.82,"l":1.7,"n":4679,"o":1.81,"t":"2026-09-16T04:00:00Z","v":734424,"vw":1.762145},{"c":1.82,"h":1.84,"l":1.78,"n":2776,"o":1.81,"t":"2026-09-17T04:00:00Z","v":335280,"vw":1.806943},{"c":1.83,"h":1.84,"l":1.7599,"n":2416,"o":1.82,"t":"2026-09-18T04:00:00Z","v":1048375,"vw":1.808331},{"c":1.79,"h":1.91,"l":1.78,"n":2400,"o":1.85,"t":"2026-09-21T04:00:00Z","v":392660,"vw":1.815309},{"c":1.81,"h":1.83,"l":1.79,"n":2434,"o":1.8,"t":"2026-09-22T04:00:00Z","v":431389,"vw":1.809708},{"c":1.71,"h":1.805,"l":1.7,"n":2264,"o":1.8,"t":"2026-09-23T04:00:00Z","v":266343,"vw":1.748784},{"c":1.63,"h":1.74,"l":1.62,"n":2671,"o":1.7,"t":"2026-09-24T04:00:00Z","v":589833,"vw":1.646864},{"c":1.63,"h":1.68,"l":1.61,"n":2428,"o":1.61,"t":"2026-09-25T04:00:00Z","v":442438,"vw":1.63997},{"c":1.56,"h":1.635,"l":1.56,"n":2056,"o":1.61,"t":"2026-09-28T04:00:00Z","v":387319,"vw":1.591464},{"c":1.51,"h":1.57,"l":1.49,"n":3294,"o":1.56,"t":"2026-09-29T04:00:00Z","v":490298,"vw":1.518634},{"c":1.49,"h":1.56,"l":1.49,"n":1839,"o":1.5,"t":"2026-09-30T04:00:00Z","v":369030,"vw":1.513955},{"c":1.42,"h":1.52,"l":1.41,"n":3612,"o":1.51,"t":"2026-10-01T04:00:00Z","v":644744,"vw":1.448279},{"c":1.39,"h":1.47,"l":1.38,"n":2436,"o":1.45,"t":"2026-10-02T04:00:00Z","v":579573,"vw":1.410731},{"c":1.29,"h":1.39,"l":1.29,"n":3935,"o":1.39,"t":"2026-10-05T04:00:00Z","v":689581,"vw":1.316489},{"c":1.31,"h":1.3401,"l":1.29,"n":2615,"o":1.29,"t":"2026-10-06T04:00:00Z","v":594373,"vw":1.314572},{"c":1.23,"h":1.31,"l":1.22,"n":2901,"o":1.29,"t":"2026-10-07T04:00:00Z","v":596238,"vw":1.241944},{"c":1.24,"h":1.27,"l":1.215,"n":3246,"o":1.24,"t":"2026-10-08T04:00:00Z","v":591834,"vw":1.236459},{"c":1.23,"h":1.265,"l":1.21,"n":1810,"o":1.25,"t":"2026-10-09T04:00:00Z","v":347901,"vw":1.226612},{"c":1.23,"h":1.28,"l":1.205,"n":3199,"o":1.22,"t":"2026-10-12T04:00:00Z","v":431578,"vw":1.250456},{"c":1.19,"h":1.21,"l":1.1808,"n":3157,"o":1.2,"t":"2026-10-13T04:00:00Z","v":391995,"vw":1.197274},{"c":1.09,"h":1.176,"l":1.05,"n":4053,"o":1.16,"t":"2026-10-14T04:00:00Z","v":1235991,"vw":1.086712},{"c":1.1,"h":1.1,"l":1.03,"n":2914,"o":1.08,"t":"2026-10-15T04:00:00Z","v":783184,"vw":1.080509},{"c":1,"h":1.0993,"l":0.99,"n":2255,"o":1.09,"t":"2026-10-16T04:00:00Z","v":468094,"vw":1.028303},{"c":1.01,"h":1.05,"l":1,"n":2054,"o":1.01,"t":"2026-10-19T04:00:00Z","v":291009,"vw":1.012199},{"c":1.04,"h":1.085,"l":1,"n":2757,"o":1,"t":"2026-10-20T04:00:00Z","v":532725,"vw":1.048387},{"c":1.03,"h":1.05,"l":1.02,"n":1950,"o":1.03,"t":"2026-10-21T04:00:00Z","v":350748,"vw":1.031926},{"c":0.9379,"h":1.02,"l":0.89,"n":5162,"o":1.01,"t":"2026-10-22T04:00:00Z","v":1167645,"vw":0.93062}],"volatilityBars":[{"c":2.07,"h":2.09,"l":1.99,"n":43,"o":1.99,"t":"2026-08-25T08:00:00Z","v":23845,"vw":2.077662},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-08-25T10:00:00Z","v":200,"vw":1.98},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-08-25T10:15:00Z","v":100,"vw":2.01},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-08-25T10:30:00Z","v":100,"vw":1.99},{"c":2.02,"h":2.02,"l":2,"n":8,"o":2,"t":"2026-08-25T11:00:00Z","v":471,"vw":2.004706},{"c":2.02,"h":2.054,"l":2.02,"n":3,"o":2.054,"t":"2026-08-25T11:15:00Z","v":4015,"vw":2.0455},{"c":2.0531,"h":2.0531,"l":2.0531,"n":1,"o":2.0531,"t":"2026-08-25T11:45:00Z","v":200,"vw":2.0531},{"c":2.01,"h":2.05,"l":1.973,"n":6,"o":2.05,"t":"2026-08-25T12:00:00Z","v":2765,"vw":2.010108},{"c":2.04,"h":2.04,"l":2.0104,"n":4,"o":2.0104,"t":"2026-08-25T12:15:00Z","v":536,"vw":2.016711},{"c":2.04,"h":2.0404,"l":2.04,"n":5,"o":2.0404,"t":"2026-08-25T12:45:00Z","v":506,"vw":2.04032},{"c":2.01,"h":2.04,"l":2.01,"n":7,"o":2.04,"t":"2026-08-25T13:00:00Z","v":1060,"vw":2.020248},{"c":2.01,"h":2.04,"l":2.01,"n":20,"o":2.01,"t":"2026-08-25T13:15:00Z","v":1927,"vw":2.023853},{"c":1.86,"h":2.0091,"l":1.85,"n":930,"o":2,"t":"2026-08-25T13:30:00Z","v":206672,"vw":1.935166},{"c":1.86,"h":1.8873,"l":1.86,"n":319,"o":1.8645,"t":"2026-08-25T13:45:00Z","v":69841,"vw":1.876294},{"c":1.868,"h":1.88,"l":1.8401,"n":496,"o":1.865,"t":"2026-08-25T14:00:00Z","v":108148,"vw":1.857612},{"c":1.865,"h":1.87,"l":1.84,"n":441,"o":1.865,"t":"2026-08-25T14:15:00Z","v":74525,"vw":1.855524},{"c":1.84,"h":1.865,"l":1.84,"n":183,"o":1.865,"t":"2026-08-25T14:30:00Z","v":30224,"vw":1.851519},{"c":1.86,"h":1.87,"l":1.84,"n":254,"o":1.845,"t":"2026-08-25T14:45:00Z","v":56286,"vw":1.853266},{"c":1.865,"h":1.88,"l":1.855,"n":244,"o":1.865,"t":"2026-08-25T15:00:00Z","v":40023,"vw":1.867809},{"c":1.885,"h":1.895,"l":1.86,"n":425,"o":1.8677,"t":"2026-08-25T15:15:00Z","v":66460,"vw":1.878614},{"c":1.885,"h":1.9,"l":1.88,"n":197,"o":1.89,"t":"2026-08-25T15:30:00Z","v":33492,"vw":1.888618},{"c":1.9,"h":1.9,"l":1.885,"n":178,"o":1.885,"t":"2026-08-25T15:45:00Z","v":23696,"vw":1.893633},{"c":1.895,"h":1.9,"l":1.885,"n":337,"o":1.895,"t":"2026-08-25T16:00:00Z","v":37300,"vw":1.893246},{"c":1.9,"h":1.9,"l":1.89,"n":100,"o":1.895,"t":"2026-08-25T16:15:00Z","v":14870,"vw":1.894389},{"c":1.89,"h":1.9,"l":1.89,"n":128,"o":1.9,"t":"2026-08-25T16:30:00Z","v":25522,"vw":1.895074},{"c":1.915,"h":1.94,"l":1.88,"n":576,"o":1.9,"t":"2026-08-25T16:45:00Z","v":122953,"vw":1.915584},{"c":1.9,"h":1.915,"l":1.9,"n":86,"o":1.91,"t":"2026-08-25T17:00:00Z","v":18362,"vw":1.90774},{"c":1.885,"h":1.905,"l":1.885,"n":100,"o":1.9,"t":"2026-08-25T17:15:00Z","v":10788,"vw":1.896799},{"c":1.895,"h":1.899,"l":1.885,"n":124,"o":1.885,"t":"2026-08-25T17:30:00Z","v":25304,"vw":1.891489},{"c":1.91,"h":1.915,"l":1.8927,"n":280,"o":1.8927,"t":"2026-08-25T17:45:00Z","v":52114,"vw":1.90145},{"c":1.91,"h":1.93,"l":1.91,"n":210,"o":1.915,"t":"2026-08-25T18:00:00Z","v":39132,"vw":1.919773},{"c":1.925,"h":1.94,"l":1.905,"n":266,"o":1.9199,"t":"2026-08-25T18:15:00Z","v":54686,"vw":1.925835},{"c":1.925,"h":1.9291,"l":1.925,"n":51,"o":1.9291,"t":"2026-08-25T18:30:00Z","v":3250,"vw":1.926423},{"c":1.925,"h":1.935,"l":1.91,"n":219,"o":1.925,"t":"2026-08-25T18:45:00Z","v":23058,"vw":1.925386},{"c":1.925,"h":1.945,"l":1.915,"n":310,"o":1.925,"t":"2026-08-25T19:00:00Z","v":33750,"vw":1.927617},{"c":1.92,"h":1.925,"l":1.895,"n":991,"o":1.92,"t":"2026-08-25T19:15:00Z","v":165713,"vw":1.903155},{"c":1.915,"h":1.915,"l":1.905,"n":244,"o":1.915,"t":"2026-08-25T19:30:00Z","v":17215,"vw":1.909614},{"c":1.95,"h":1.95,"l":1.91,"n":1151,"o":1.915,"t":"2026-08-25T19:45:00Z","v":143253,"vw":1.936405},{"c":1.95,"h":1.95,"l":1.94,"n":13,"o":1.94,"t":"2026-08-25T20:00:00Z","v":42715,"vw":1.949968},{"c":1.963,"h":1.963,"l":1.963,"n":1,"o":1.963,"t":"2026-08-25T20:15:00Z","v":500,"vw":1.963},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-08-25T22:30:00Z","v":100,"vw":1.92},{"c":1.91,"h":1.92,"l":1.86,"n":32,"o":1.92,"t":"2026-08-26T08:00:00Z","v":1616,"vw":1.876644},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-08-26T08:15:00Z","v":470,"vw":1.9},{"c":1.87,"h":1.87,"l":1.87,"n":12,"o":1.87,"t":"2026-08-26T10:00:00Z","v":771,"vw":1.87},{"c":1.9199,"h":1.92,"l":1.8377,"n":9,"o":1.8377,"t":"2026-08-26T11:00:00Z","v":1713,"vw":1.9091},{"c":1.918,"h":1.92,"l":1.918,"n":8,"o":1.92,"t":"2026-08-26T11:30:00Z","v":2530,"vw":1.919},{"c":1.92,"h":1.92,"l":1.92,"n":25,"o":1.92,"t":"2026-08-26T13:15:00Z","v":450,"vw":1.92},{"c":1.921,"h":1.959,"l":1.9,"n":276,"o":1.93,"t":"2026-08-26T13:30:00Z","v":30644,"vw":1.92862},{"c":1.945,"h":1.985,"l":1.93,"n":394,"o":1.93,"t":"2026-08-26T13:45:00Z","v":63114,"vw":1.963726},{"c":1.945,"h":1.9556,"l":1.93,"n":315,"o":1.945,"t":"2026-08-26T14:00:00Z","v":53002,"vw":1.944335},{"c":1.925,"h":1.949,"l":1.92,"n":430,"o":1.94,"t":"2026-08-26T14:15:00Z","v":78045,"vw":1.925382},{"c":1.905,"h":1.925,"l":1.905,"n":172,"o":1.925,"t":"2026-08-26T14:30:00Z","v":9307,"vw":1.916696},{"c":1.905,"h":1.91,"l":1.9,"n":74,"o":1.905,"t":"2026-08-26T14:45:00Z","v":11506,"vw":1.904741},{"c":1.895,"h":1.9,"l":1.89,"n":99,"o":1.9,"t":"2026-08-26T15:00:00Z","v":6991,"vw":1.895485},{"c":1.8499,"h":1.895,"l":1.845,"n":293,"o":1.895,"t":"2026-08-26T15:15:00Z","v":43557,"vw":1.863087},{"c":1.85,"h":1.85,"l":1.835,"n":158,"o":1.8402,"t":"2026-08-26T15:30:00Z","v":30294,"vw":1.84076},{"c":1.875,"h":1.88,"l":1.84,"n":361,"o":1.85,"t":"2026-08-26T15:45:00Z","v":102132,"vw":1.854398},{"c":1.865,"h":1.87,"l":1.865,"n":80,"o":1.87,"t":"2026-08-26T16:00:00Z","v":7243,"vw":1.867567},{"c":1.875,"h":1.88,"l":1.86,"n":140,"o":1.865,"t":"2026-08-26T16:15:00Z","v":11500,"vw":1.869251},{"c":1.8734,"h":1.885,"l":1.8734,"n":123,"o":1.875,"t":"2026-08-26T16:30:00Z","v":9267,"vw":1.879838},{"c":1.85,"h":1.875,"l":1.85,"n":126,"o":1.875,"t":"2026-08-26T16:45:00Z","v":17958,"vw":1.862063},{"c":1.845,"h":1.85,"l":1.84,"n":83,"o":1.85,"t":"2026-08-26T17:00:00Z","v":6794,"vw":1.84538},{"c":1.84,"h":1.85,"l":1.84,"n":102,"o":1.845,"t":"2026-08-26T17:15:00Z","v":11566,"vw":1.844704},{"c":1.845,"h":1.85,"l":1.84,"n":56,"o":1.845,"t":"2026-08-26T17:30:00Z","v":5753,"vw":1.845379},{"c":1.845,"h":1.85,"l":1.84,"n":99,"o":1.845,"t":"2026-08-26T17:45:00Z","v":6698,"vw":1.843713},{"c":1.83,"h":1.845,"l":1.825,"n":236,"o":1.845,"t":"2026-08-26T18:00:00Z","v":50303,"vw":1.83178},{"c":1.83,"h":1.84,"l":1.82,"n":103,"o":1.83,"t":"2026-08-26T18:15:00Z","v":16626,"vw":1.834091},{"c":1.835,"h":1.84,"l":1.83,"n":94,"o":1.835,"t":"2026-08-26T18:30:00Z","v":8006,"vw":1.83477},{"c":1.835,"h":1.84,"l":1.825,"n":128,"o":1.835,"t":"2026-08-26T18:45:00Z","v":20600,"vw":1.832575},{"c":1.825,"h":1.84,"l":1.82,"n":139,"o":1.84,"t":"2026-08-26T19:00:00Z","v":9627,"vw":1.830058},{"c":1.835,"h":1.835,"l":1.825,"n":195,"o":1.825,"t":"2026-08-26T19:15:00Z","v":19801,"vw":1.828546},{"c":1.82,"h":1.835,"l":1.82,"n":199,"o":1.835,"t":"2026-08-26T19:30:00Z","v":14086,"vw":1.826273},{"c":1.81,"h":1.83,"l":1.81,"n":900,"o":1.82,"t":"2026-08-26T19:45:00Z","v":102925,"vw":1.820222},{"c":1.81,"h":1.81,"l":1.81,"n":8,"o":1.81,"t":"2026-08-26T20:00:00Z","v":65697,"vw":1.81},{"c":1.8383,"h":1.8383,"l":1.832,"n":2,"o":1.832,"t":"2026-08-26T20:30:00Z","v":300,"vw":1.8362},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-08-26T21:00:00Z","v":105,"vw":1.83},{"c":1.8399,"h":1.8399,"l":1.8399,"n":5,"o":1.8399,"t":"2026-08-26T21:15:00Z","v":400,"vw":1.8399},{"c":1.8399,"h":1.84,"l":1.8399,"n":2,"o":1.84,"t":"2026-08-26T21:30:00Z","v":200,"vw":1.83995},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-08-26T22:00:00Z","v":278,"vw":1.82},{"c":1.819,"h":1.82,"l":1.819,"n":2,"o":1.82,"t":"2026-08-26T22:45:00Z","v":200,"vw":1.8195},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-08-26T23:00:00Z","v":349,"vw":1.82},{"c":1.7945,"h":1.8485,"l":1.7945,"n":3,"o":1.8485,"t":"2026-08-27T08:00:00Z","v":230,"vw":1.8215},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-08-27T11:30:00Z","v":970,"vw":1.87},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-08-27T12:00:00Z","v":400,"vw":1.84},{"c":1.8216,"h":1.8216,"l":1.8216,"n":1,"o":1.8216,"t":"2026-08-27T12:30:00Z","v":1000,"vw":1.8216},{"c":1.84,"h":1.859,"l":1.81,"n":207,"o":1.83,"t":"2026-08-27T13:30:00Z","v":46962,"vw":1.838871},{"c":1.85,"h":1.8591,"l":1.83,"n":124,"o":1.85,"t":"2026-08-27T13:45:00Z","v":17487,"vw":1.845736},{"c":1.8742,"h":1.8791,"l":1.86,"n":78,"o":1.86,"t":"2026-08-27T14:00:00Z","v":6801,"vw":1.865727},{"c":1.8999,"h":1.8999,"l":1.88,"n":95,"o":1.88,"t":"2026-08-27T14:15:00Z","v":13805,"vw":1.890251},{"c":1.9,"h":1.91,"l":1.88,"n":185,"o":1.8915,"t":"2026-08-27T14:30:00Z","v":31482,"vw":1.897141},{"c":1.895,"h":1.9,"l":1.8901,"n":33,"o":1.895,"t":"2026-08-27T14:45:00Z","v":8786,"vw":1.89081},{"c":1.875,"h":1.895,"l":1.87,"n":141,"o":1.895,"t":"2026-08-27T15:00:00Z","v":17320,"vw":1.877388},{"c":1.87,"h":1.88,"l":1.865,"n":113,"o":1.875,"t":"2026-08-27T15:15:00Z","v":15996,"vw":1.872394},{"c":1.85,"h":1.8699,"l":1.845,"n":180,"o":1.865,"t":"2026-08-27T15:30:00Z","v":26609,"vw":1.854847},{"c":1.845,"h":1.855,"l":1.84,"n":87,"o":1.855,"t":"2026-08-27T15:45:00Z","v":7037,"vw":1.846695},{"c":1.845,"h":1.845,"l":1.84,"n":79,"o":1.845,"t":"2026-08-27T16:00:00Z","v":8492,"vw":1.844399},{"c":1.845,"h":1.8492,"l":1.8301,"n":116,"o":1.8492,"t":"2026-08-27T16:15:00Z","v":10989,"vw":1.840737},{"c":1.865,"h":1.865,"l":1.845,"n":72,"o":1.85,"t":"2026-08-27T16:30:00Z","v":6976,"vw":1.85551},{"c":1.915,"h":1.93,"l":1.865,"n":540,"o":1.865,"t":"2026-08-27T16:45:00Z","v":81753,"vw":1.905162},{"c":1.905,"h":1.915,"l":1.9,"n":217,"o":1.905,"t":"2026-08-27T17:00:00Z","v":46915,"vw":1.909342},{"c":1.921,"h":1.93,"l":1.905,"n":172,"o":1.905,"t":"2026-08-27T17:15:00Z","v":24613,"vw":1.918477},{"c":1.94,"h":1.95,"l":1.93,"n":175,"o":1.93,"t":"2026-08-27T17:30:00Z","v":51914,"vw":1.935728},{"c":1.9408,"h":1.97,"l":1.931,"n":684,"o":1.95,"t":"2026-08-27T17:45:00Z","v":162444,"vw":1.953871},{"c":1.915,"h":1.94,"l":1.915,"n":137,"o":1.94,"t":"2026-08-27T18:00:00Z","v":17194,"vw":1.925561},{"c":1.925,"h":1.925,"l":1.91,"n":200,"o":1.91,"t":"2026-08-27T18:15:00Z","v":19386,"vw":1.920098},{"c":1.925,"h":1.925,"l":1.92,"n":51,"o":1.925,"t":"2026-08-27T18:30:00Z","v":12021,"vw":1.922977},{"c":1.935,"h":1.94,"l":1.92,"n":67,"o":1.925,"t":"2026-08-27T18:45:00Z","v":7588,"vw":1.930001},{"c":1.945,"h":1.945,"l":1.93,"n":91,"o":1.93,"t":"2026-08-27T19:00:00Z","v":7925,"vw":1.935871},{"c":1.955,"h":1.96,"l":1.945,"n":111,"o":1.945,"t":"2026-08-27T19:15:00Z","v":8422,"vw":1.950848},{"c":1.958,"h":1.96,"l":1.95,"n":173,"o":1.955,"t":"2026-08-27T19:30:00Z","v":9997,"vw":1.955253},{"c":1.89,"h":1.955,"l":1.89,"n":948,"o":1.955,"t":"2026-08-27T19:45:00Z","v":199192,"vw":1.91636},{"c":1.9,"h":1.9,"l":1.89,"n":19,"o":1.89,"t":"2026-08-27T20:00:00Z","v":70365,"vw":1.890034},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-08-27T23:00:00Z","v":200,"vw":1.93},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-08-28T08:00:00Z","v":710,"vw":1.91},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-08-28T10:15:00Z","v":200,"vw":1.88},{"c":1.959,"h":1.959,"l":1.959,"n":1,"o":1.959,"t":"2026-08-28T13:15:00Z","v":100,"vw":1.959},{"c":1.9311,"h":1.95,"l":1.885,"n":261,"o":1.89,"t":"2026-08-28T13:30:00Z","v":42855,"vw":1.919767},{"c":1.9231,"h":1.938,"l":1.9231,"n":36,"o":1.935,"t":"2026-08-28T13:45:00Z","v":9287,"vw":1.930683},{"c":1.85,"h":1.92,"l":1.845,"n":126,"o":1.92,"t":"2026-08-28T14:00:00Z","v":17102,"vw":1.865982},{"c":1.855,"h":1.87,"l":1.835,"n":356,"o":1.85,"t":"2026-08-28T14:15:00Z","v":66324,"vw":1.846833},{"c":1.879,"h":1.88,"l":1.855,"n":70,"o":1.859,"t":"2026-08-28T14:30:00Z","v":11607,"vw":1.865326},{"c":1.8725,"h":1.879,"l":1.865,"n":61,"o":1.879,"t":"2026-08-28T14:45:00Z","v":6031,"vw":1.869217},{"c":1.845,"h":1.875,"l":1.845,"n":53,"o":1.875,"t":"2026-08-28T15:00:00Z","v":10990,"vw":1.861828},{"c":1.84,"h":1.85,"l":1.84,"n":45,"o":1.845,"t":"2026-08-28T15:15:00Z","v":6188,"vw":1.841146},{"c":1.84,"h":1.8591,"l":1.83,"n":130,"o":1.84,"t":"2026-08-28T15:30:00Z","v":35625,"vw":1.844289},{"c":1.815,"h":1.835,"l":1.8109,"n":92,"o":1.835,"t":"2026-08-28T15:45:00Z","v":26775,"vw":1.824689},{"c":1.815,"h":1.8199,"l":1.8,"n":145,"o":1.815,"t":"2026-08-28T16:00:00Z","v":37450,"vw":1.80466},{"c":1.8,"h":1.815,"l":1.8,"n":47,"o":1.815,"t":"2026-08-28T16:15:00Z","v":5327,"vw":1.807546},{"c":1.81,"h":1.82,"l":1.81,"n":144,"o":1.81,"t":"2026-08-28T16:30:00Z","v":20190,"vw":1.814343},{"c":1.815,"h":1.82,"l":1.81,"n":49,"o":1.81,"t":"2026-08-28T16:45:00Z","v":2192,"vw":1.814667},{"c":1.805,"h":1.816,"l":1.8,"n":93,"o":1.815,"t":"2026-08-28T17:00:00Z","v":9404,"vw":1.810507},{"c":1.805,"h":1.81,"l":1.8,"n":51,"o":1.8,"t":"2026-08-28T17:15:00Z","v":2015,"vw":1.804722},{"c":1.805,"h":1.815,"l":1.8,"n":108,"o":1.8,"t":"2026-08-28T17:30:00Z","v":18806,"vw":1.808344},{"c":1.805,"h":1.805,"l":1.8,"n":46,"o":1.805,"t":"2026-08-28T17:45:00Z","v":2076,"vw":1.803889},{"c":1.815,"h":1.825,"l":1.8,"n":207,"o":1.805,"t":"2026-08-28T18:00:00Z","v":44227,"vw":1.814043},{"c":1.8,"h":1.815,"l":1.8,"n":35,"o":1.815,"t":"2026-08-28T18:15:00Z","v":6291,"vw":1.809746},{"c":1.81,"h":1.81,"l":1.8,"n":64,"o":1.8099,"t":"2026-08-28T18:30:00Z","v":7796,"vw":1.80648},{"c":1.805,"h":1.81,"l":1.8,"n":92,"o":1.81,"t":"2026-08-28T18:45:00Z","v":13138,"vw":1.805722},{"c":1.81,"h":1.81,"l":1.8,"n":71,"o":1.8,"t":"2026-08-28T19:00:00Z","v":3733,"vw":1.805804},{"c":1.8105,"h":1.82,"l":1.8,"n":127,"o":1.81,"t":"2026-08-28T19:15:00Z","v":11557,"vw":1.809969},{"c":1.825,"h":1.83,"l":1.815,"n":145,"o":1.82,"t":"2026-08-28T19:30:00Z","v":9604,"vw":1.818192},{"c":1.83,"h":1.84,"l":1.815,"n":700,"o":1.825,"t":"2026-08-28T19:45:00Z","v":64782,"vw":1.82909},{"c":1.83,"h":1.83,"l":1.83,"n":11,"o":1.83,"t":"2026-08-28T20:00:00Z","v":42452,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-08-28T21:30:00Z","v":391,"vw":1.83},{"c":1.82,"h":1.82,"l":1.81,"n":8,"o":1.81,"t":"2026-08-31T08:00:00Z","v":2037,"vw":1.816012},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-08-31T12:30:00Z","v":100,"vw":1.82},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-08-31T13:00:00Z","v":100,"vw":1.8},{"c":1.786,"h":1.811,"l":1.775,"n":149,"o":1.8,"t":"2026-08-31T13:30:00Z","v":38387,"vw":1.792801},{"c":1.786,"h":1.79,"l":1.78,"n":67,"o":1.786,"t":"2026-08-31T13:45:00Z","v":22654,"vw":1.783801},{"c":1.7791,"h":1.785,"l":1.76,"n":120,"o":1.785,"t":"2026-08-31T14:00:00Z","v":12651,"vw":1.771773},{"c":1.765,"h":1.77,"l":1.7601,"n":28,"o":1.7665,"t":"2026-08-31T14:15:00Z","v":8283,"vw":1.765495},{"c":1.779,"h":1.78,"l":1.765,"n":76,"o":1.765,"t":"2026-08-31T14:30:00Z","v":8957,"vw":1.769768},{"c":1.775,"h":1.779,"l":1.77,"n":47,"o":1.775,"t":"2026-08-31T14:45:00Z","v":1495,"vw":1.774544},{"c":1.78,"h":1.785,"l":1.77,"n":46,"o":1.7723,"t":"2026-08-31T15:00:00Z","v":11665,"vw":1.774452},{"c":1.77,"h":1.78,"l":1.77,"n":31,"o":1.78,"t":"2026-08-31T15:15:00Z","v":2492,"vw":1.776474},{"c":1.775,"h":1.775,"l":1.77,"n":31,"o":1.775,"t":"2026-08-31T15:30:00Z","v":6579,"vw":1.773007},{"c":1.785,"h":1.785,"l":1.76,"n":134,"o":1.775,"t":"2026-08-31T15:45:00Z","v":59945,"vw":1.77183},{"c":1.79,"h":1.79,"l":1.77,"n":70,"o":1.78,"t":"2026-08-31T16:00:00Z","v":14045,"vw":1.78282},{"c":1.8,"h":1.805,"l":1.7948,"n":70,"o":1.795,"t":"2026-08-31T16:15:00Z","v":13913,"vw":1.798798},{"c":1.795,"h":1.8,"l":1.795,"n":57,"o":1.8,"t":"2026-08-31T16:30:00Z","v":9106,"vw":1.799332},{"c":1.79,"h":1.8,"l":1.79,"n":22,"o":1.795,"t":"2026-08-31T16:45:00Z","v":1573,"vw":1.795714},{"c":1.789,"h":1.795,"l":1.78,"n":40,"o":1.795,"t":"2026-08-31T17:00:00Z","v":5887,"vw":1.78935},{"c":1.785,"h":1.79,"l":1.78,"n":27,"o":1.78,"t":"2026-08-31T17:15:00Z","v":2365,"vw":1.784655},{"c":1.785,"h":1.79,"l":1.775,"n":91,"o":1.78,"t":"2026-08-31T17:30:00Z","v":22032,"vw":1.780447},{"c":1.795,"h":1.8,"l":1.79,"n":71,"o":1.79,"t":"2026-08-31T17:45:00Z","v":13406,"vw":1.797372},{"c":1.78,"h":1.795,"l":1.78,"n":31,"o":1.795,"t":"2026-08-31T18:00:00Z","v":3197,"vw":1.788966},{"c":1.78,"h":1.785,"l":1.77,"n":91,"o":1.785,"t":"2026-08-31T18:15:00Z","v":16490,"vw":1.779967},{"c":1.77,"h":1.785,"l":1.77,"n":29,"o":1.785,"t":"2026-08-31T18:30:00Z","v":8690,"vw":1.776857},{"c":1.775,"h":1.78,"l":1.77,"n":30,"o":1.775,"t":"2026-08-31T18:45:00Z","v":1634,"vw":1.774643},{"c":1.78,"h":1.78,"l":1.77,"n":42,"o":1.77,"t":"2026-08-31T19:00:00Z","v":4747,"vw":1.777075},{"c":1.79,"h":1.79,"l":1.775,"n":104,"o":1.78,"t":"2026-08-31T19:15:00Z","v":12111,"vw":1.777798},{"c":1.785,"h":1.805,"l":1.785,"n":159,"o":1.79,"t":"2026-08-31T19:30:00Z","v":28246,"vw":1.796356},{"c":1.785,"h":1.795,"l":1.775,"n":591,"o":1.78,"t":"2026-08-31T19:45:00Z","v":98130,"vw":1.784762},{"c":1.78,"h":1.78,"l":1.78,"n":9,"o":1.78,"t":"2026-08-31T20:00:00Z","v":72862,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-01T09:00:00Z","v":167,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-01T11:15:00Z","v":310,"vw":1.77},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-01T13:15:00Z","v":500,"vw":1.74},{"c":1.745,"h":1.77,"l":1.73,"n":140,"o":1.75,"t":"2026-09-01T13:30:00Z","v":39875,"vw":1.751627},{"c":1.74,"h":1.77,"l":1.74,"n":128,"o":1.75,"t":"2026-09-01T13:45:00Z","v":16907,"vw":1.758894},{"c":1.755,"h":1.77,"l":1.73,"n":87,"o":1.74,"t":"2026-09-01T14:00:00Z","v":20106,"vw":1.750839},{"c":1.755,"h":1.76,"l":1.745,"n":94,"o":1.755,"t":"2026-09-01T14:15:00Z","v":31851,"vw":1.751149},{"c":1.755,"h":1.78,"l":1.7501,"n":124,"o":1.755,"t":"2026-09-01T14:30:00Z","v":57250,"vw":1.767636},{"c":1.7501,"h":1.765,"l":1.75,"n":65,"o":1.76,"t":"2026-09-01T14:45:00Z","v":14035,"vw":1.759607},{"c":1.74,"h":1.75,"l":1.735,"n":72,"o":1.75,"t":"2026-09-01T15:00:00Z","v":5202,"vw":1.743127},{"c":1.74,"h":1.7499,"l":1.73,"n":71,"o":1.735,"t":"2026-09-01T15:15:00Z","v":11403,"vw":1.737504},{"c":1.745,"h":1.745,"l":1.73,"n":75,"o":1.74,"t":"2026-09-01T15:30:00Z","v":9077,"vw":1.741041},{"c":1.755,"h":1.755,"l":1.74,"n":104,"o":1.745,"t":"2026-09-01T15:45:00Z","v":8737,"vw":1.747838},{"c":1.74,"h":1.7588,"l":1.74,"n":58,"o":1.75,"t":"2026-09-01T16:00:00Z","v":3428,"vw":1.7483},{"c":1.74,"h":1.7493,"l":1.74,"n":66,"o":1.74,"t":"2026-09-01T16:15:00Z","v":8251,"vw":1.743021},{"c":1.745,"h":1.745,"l":1.74,"n":78,"o":1.74,"t":"2026-09-01T16:30:00Z","v":25336,"vw":1.743356},{"c":1.74,"h":1.745,"l":1.74,"n":44,"o":1.745,"t":"2026-09-01T16:45:00Z","v":2340,"vw":1.742177},{"c":1.74,"h":1.745,"l":1.74,"n":49,"o":1.74,"t":"2026-09-01T17:00:00Z","v":2880,"vw":1.74175},{"c":1.765,"h":1.765,"l":1.74,"n":105,"o":1.74,"t":"2026-09-01T17:15:00Z","v":12068,"vw":1.753215},{"c":1.76,"h":1.769,"l":1.76,"n":41,"o":1.769,"t":"2026-09-01T17:30:00Z","v":3222,"vw":1.763696},{"c":1.76,"h":1.765,"l":1.76,"n":54,"o":1.765,"t":"2026-09-01T17:45:00Z","v":4318,"vw":1.761191},{"c":1.76,"h":1.775,"l":1.755,"n":187,"o":1.76,"t":"2026-09-01T18:00:00Z","v":25470,"vw":1.765119},{"c":1.765,"h":1.77,"l":1.75,"n":94,"o":1.76,"t":"2026-09-01T18:15:00Z","v":11265,"vw":1.760235},{"c":1.755,"h":1.765,"l":1.755,"n":64,"o":1.765,"t":"2026-09-01T18:30:00Z","v":5879,"vw":1.760303},{"c":1.755,"h":1.765,"l":1.75,"n":161,"o":1.75,"t":"2026-09-01T18:45:00Z","v":21562,"vw":1.756778},{"c":1.75,"h":1.765,"l":1.75,"n":194,"o":1.755,"t":"2026-09-01T19:00:00Z","v":24456,"vw":1.759212},{"c":1.76,"h":1.765,"l":1.75,"n":66,"o":1.755,"t":"2026-09-01T19:15:00Z","v":6666,"vw":1.760421},{"c":1.755,"h":1.765,"l":1.75,"n":145,"o":1.765,"t":"2026-09-01T19:30:00Z","v":10328,"vw":1.75414},{"c":1.74,"h":1.76,"l":1.725,"n":796,"o":1.76,"t":"2026-09-01T19:45:00Z","v":130332,"vw":1.743507},{"c":1.75,"h":1.75,"l":1.75,"n":7,"o":1.75,"t":"2026-09-01T20:00:00Z","v":59990,"vw":1.75},{"c":1.728,"h":1.728,"l":1.728,"n":1,"o":1.728,"t":"2026-09-02T11:00:00Z","v":3500,"vw":1.728},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-02T11:30:00Z","v":400,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-02T12:00:00Z","v":500,"vw":1.75},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-09-02T13:15:00Z","v":4983,"vw":1.77},{"c":1.785,"h":1.795,"l":1.75,"n":151,"o":1.77,"t":"2026-09-02T13:30:00Z","v":17363,"vw":1.777778},{"c":1.775,"h":1.795,"l":1.775,"n":82,"o":1.785,"t":"2026-09-02T13:45:00Z","v":12749,"vw":1.78746},{"c":1.805,"h":1.805,"l":1.771,"n":100,"o":1.775,"t":"2026-09-02T14:00:00Z","v":13802,"vw":1.795417},{"c":1.775,"h":1.8099,"l":1.77,"n":116,"o":1.805,"t":"2026-09-02T14:15:00Z","v":14016,"vw":1.791301},{"c":1.765,"h":1.775,"l":1.75,"n":132,"o":1.775,"t":"2026-09-02T14:30:00Z","v":88340,"vw":1.754008},{"c":1.775,"h":1.78,"l":1.76,"n":120,"o":1.76,"t":"2026-09-02T14:45:00Z","v":17877,"vw":1.76655},{"c":1.775,"h":1.775,"l":1.76,"n":88,"o":1.77,"t":"2026-09-02T15:00:00Z","v":8848,"vw":1.769875},{"c":1.77,"h":1.7793,"l":1.7607,"n":119,"o":1.775,"t":"2026-09-02T15:15:00Z","v":10028,"vw":1.770401},{"c":1.765,"h":1.77,"l":1.745,"n":144,"o":1.765,"t":"2026-09-02T15:30:00Z","v":42537,"vw":1.754342},{"c":1.7603,"h":1.765,"l":1.76,"n":38,"o":1.765,"t":"2026-09-02T15:45:00Z","v":2087,"vw":1.763595},{"c":1.76,"h":1.765,"l":1.76,"n":51,"o":1.76,"t":"2026-09-02T16:00:00Z","v":3200,"vw":1.763},{"c":1.755,"h":1.765,"l":1.75,"n":129,"o":1.76,"t":"2026-09-02T16:15:00Z","v":9232,"vw":1.759378},{"c":1.755,"h":1.755,"l":1.75,"n":50,"o":1.755,"t":"2026-09-02T16:30:00Z","v":1540,"vw":1.752727},{"c":1.75,"h":1.76,"l":1.75,"n":80,"o":1.75,"t":"2026-09-02T16:45:00Z","v":4802,"vw":1.753356},{"c":1.755,"h":1.7674,"l":1.755,"n":166,"o":1.755,"t":"2026-09-02T17:00:00Z","v":20184,"vw":1.757408},{"c":1.75,"h":1.755,"l":1.75,"n":67,"o":1.755,"t":"2026-09-02T17:15:00Z","v":3058,"vw":1.752547},{"c":1.75,"h":1.76,"l":1.75,"n":47,"o":1.755,"t":"2026-09-02T17:30:00Z","v":3698,"vw":1.754118},{"c":1.755,"h":1.77,"l":1.75,"n":177,"o":1.755,"t":"2026-09-02T17:45:00Z","v":32883,"vw":1.761251},{"c":1.75,"h":1.76,"l":1.75,"n":56,"o":1.755,"t":"2026-09-02T18:00:00Z","v":3745,"vw":1.754286},{"c":1.75,"h":1.765,"l":1.75,"n":117,"o":1.755,"t":"2026-09-02T18:15:00Z","v":16343,"vw":1.760054},{"c":1.755,"h":1.76,"l":1.75,"n":81,"o":1.75,"t":"2026-09-02T18:30:00Z","v":6324,"vw":1.754347},{"c":1.755,"h":1.765,"l":1.75,"n":98,"o":1.76,"t":"2026-09-02T18:45:00Z","v":13372,"vw":1.758877},{"c":1.765,"h":1.765,"l":1.75,"n":100,"o":1.75,"t":"2026-09-02T19:00:00Z","v":10111,"vw":1.759372},{"c":1.765,"h":1.7699,"l":1.75,"n":178,"o":1.765,"t":"2026-09-02T19:15:00Z","v":33326,"vw":1.760816},{"c":1.76,"h":1.785,"l":1.76,"n":283,"o":1.77,"t":"2026-09-02T19:30:00Z","v":31045,"vw":1.774003},{"c":1.77,"h":1.775,"l":1.76,"n":642,"o":1.765,"t":"2026-09-02T19:45:00Z","v":60375,"vw":1.767178},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-09-02T20:00:00Z","v":77952,"vw":1.77},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-09-03T13:00:00Z","v":456,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-03T13:15:00Z","v":241,"vw":1.8},{"c":1.82,"h":1.83,"l":1.785,"n":256,"o":1.8,"t":"2026-09-03T13:30:00Z","v":43781,"vw":1.804835},{"c":1.82,"h":1.84,"l":1.82,"n":127,"o":1.825,"t":"2026-09-03T13:45:00Z","v":20133,"vw":1.828013},{"c":1.785,"h":1.81,"l":1.77,"n":149,"o":1.81,"t":"2026-09-03T14:00:00Z","v":24521,"vw":1.783216},{"c":1.7901,"h":1.81,"l":1.785,"n":102,"o":1.785,"t":"2026-09-03T14:15:00Z","v":30082,"vw":1.798187},{"c":1.795,"h":1.8,"l":1.795,"n":35,"o":1.795,"t":"2026-09-03T14:30:00Z","v":3812,"vw":1.796452},{"c":1.805,"h":1.8069,"l":1.795,"n":23,"o":1.795,"t":"2026-09-03T14:45:00Z","v":3966,"vw":1.801061},{"c":1.815,"h":1.82,"l":1.805,"n":78,"o":1.805,"t":"2026-09-03T15:00:00Z","v":12906,"vw":1.812815},{"c":1.825,"h":1.835,"l":1.8109,"n":108,"o":1.82,"t":"2026-09-03T15:15:00Z","v":20969,"vw":1.826636},{"c":1.8208,"h":1.835,"l":1.8208,"n":119,"o":1.8272,"t":"2026-09-03T15:30:00Z","v":11237,"vw":1.829366},{"c":1.809,"h":1.825,"l":1.8,"n":115,"o":1.82,"t":"2026-09-03T15:45:00Z","v":17697,"vw":1.817092},{"c":1.795,"h":1.805,"l":1.79,"n":71,"o":1.805,"t":"2026-09-03T16:00:00Z","v":16470,"vw":1.795992},{"c":1.795,"h":1.8,"l":1.795,"n":16,"o":1.8,"t":"2026-09-03T16:15:00Z","v":1526,"vw":1.796409},{"c":1.795,"h":1.81,"l":1.795,"n":82,"o":1.8,"t":"2026-09-03T16:30:00Z","v":6632,"vw":1.800714},{"c":1.79,"h":1.8,"l":1.79,"n":67,"o":1.795,"t":"2026-09-03T16:45:00Z","v":9782,"vw":1.794012},{"c":1.795,"h":1.795,"l":1.79,"n":53,"o":1.795,"t":"2026-09-03T17:00:00Z","v":4829,"vw":1.791759},{"c":1.795,"h":1.795,"l":1.79,"n":20,"o":1.795,"t":"2026-09-03T17:15:00Z","v":4087,"vw":1.794318},{"c":1.795,"h":1.8,"l":1.79,"n":12,"o":1.79,"t":"2026-09-03T17:30:00Z","v":1686,"vw":1.794685},{"c":1.805,"h":1.805,"l":1.795,"n":64,"o":1.795,"t":"2026-09-03T17:45:00Z","v":4094,"vw":1.800919},{"c":1.8,"h":1.81,"l":1.8,"n":73,"o":1.805,"t":"2026-09-03T18:00:00Z","v":4838,"vw":1.803462},{"c":1.8,"h":1.805,"l":1.8,"n":65,"o":1.8,"t":"2026-09-03T18:15:00Z","v":3789,"vw":1.802021},{"c":1.8,"h":1.805,"l":1.8,"n":55,"o":1.8,"t":"2026-09-03T18:30:00Z","v":5694,"vw":1.803436},{"c":1.8,"h":1.805,"l":1.8,"n":84,"o":1.8,"t":"2026-09-03T18:45:00Z","v":4518,"vw":1.80197},{"c":1.805,"h":1.81,"l":1.8,"n":46,"o":1.805,"t":"2026-09-03T19:00:00Z","v":3969,"vw":1.804389},{"c":1.815,"h":1.82,"l":1.8,"n":119,"o":1.8,"t":"2026-09-03T19:15:00Z","v":17269,"vw":1.806243},{"c":1.805,"h":1.82,"l":1.805,"n":125,"o":1.815,"t":"2026-09-03T19:30:00Z","v":10363,"vw":1.810741},{"c":1.82,"h":1.82,"l":1.8,"n":360,"o":1.805,"t":"2026-09-03T19:45:00Z","v":46348,"vw":1.813066},{"c":1.82,"h":1.82,"l":1.82,"n":9,"o":1.82,"t":"2026-09-03T20:00:00Z","v":53635,"vw":1.82},{"c":1.92,"h":2.09,"l":1.84,"n":1125,"o":1.9083,"t":"2026-09-03T20:15:00Z","v":245037,"vw":1.943549},{"c":1.9,"h":1.93,"l":1.86,"n":150,"o":1.92,"t":"2026-09-03T20:30:00Z","v":25122,"vw":1.907532},{"c":1.9109,"h":1.9109,"l":1.87,"n":18,"o":1.87,"t":"2026-09-03T20:45:00Z","v":2018,"vw":1.885023},{"c":1.9,"h":1.9024,"l":1.89,"n":11,"o":1.89,"t":"2026-09-03T21:00:00Z","v":2966,"vw":1.899416},{"c":1.89,"h":1.89,"l":1.88,"n":7,"o":1.88,"t":"2026-09-03T21:15:00Z","v":699,"vw":1.886767},{"c":1.9,"h":1.9,"l":1.9,"n":9,"o":1.9,"t":"2026-09-03T21:30:00Z","v":891,"vw":1.9},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-03T22:00:00Z","v":500,"vw":1.88},{"c":1.8715,"h":1.8715,"l":1.87,"n":3,"o":1.87,"t":"2026-09-03T22:15:00Z","v":890,"vw":1.870388},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-09-03T22:30:00Z","v":186,"vw":1.87},{"c":1.8969,"h":1.8969,"l":1.8969,"n":1,"o":1.8969,"t":"2026-09-03T23:15:00Z","v":100,"vw":1.8969},{"c":1.8886,"h":1.8886,"l":1.8886,"n":1,"o":1.8886,"t":"2026-09-03T23:30:00Z","v":350,"vw":1.8886},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-03T23:45:00Z","v":100,"vw":1.87},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-09-04T12:30:00Z","v":145,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-04T13:00:00Z","v":175,"vw":1.82},{"c":1.8388,"h":1.88,"l":1.8,"n":488,"o":1.8,"t":"2026-09-04T13:30:00Z","v":169393,"vw":1.863106},{"c":1.86,"h":1.86,"l":1.825,"n":163,"o":1.835,"t":"2026-09-04T13:45:00Z","v":49924,"vw":1.839136},{"c":1.8388,"h":1.86,"l":1.8312,"n":174,"o":1.86,"t":"2026-09-04T14:00:00Z","v":58848,"vw":1.840736},{"c":1.8703,"h":1.89,"l":1.84,"n":211,"o":1.84,"t":"2026-09-04T14:15:00Z","v":42370,"vw":1.86999},{"c":1.875,"h":1.88,"l":1.85,"n":133,"o":1.8713,"t":"2026-09-04T14:30:00Z","v":29093,"vw":1.867312},{"c":1.865,"h":1.875,"l":1.865,"n":57,"o":1.875,"t":"2026-09-04T14:45:00Z","v":6535,"vw":1.87048},{"c":1.865,"h":1.885,"l":1.865,"n":136,"o":1.865,"t":"2026-09-04T15:00:00Z","v":29733,"vw":1.875586},{"c":1.875,"h":1.875,"l":1.86,"n":173,"o":1.87,"t":"2026-09-04T15:15:00Z","v":18298,"vw":1.865365},{"c":1.889,"h":1.89,"l":1.875,"n":54,"o":1.875,"t":"2026-09-04T15:30:00Z","v":3327,"vw":1.88169},{"c":1.89,"h":1.895,"l":1.875,"n":161,"o":1.885,"t":"2026-09-04T15:45:00Z","v":26304,"vw":1.881727},{"c":1.895,"h":1.895,"l":1.885,"n":62,"o":1.885,"t":"2026-09-04T16:00:00Z","v":6342,"vw":1.890451},{"c":1.895,"h":1.895,"l":1.89,"n":34,"o":1.895,"t":"2026-09-04T16:15:00Z","v":2969,"vw":1.893},{"c":1.895,"h":1.915,"l":1.895,"n":135,"o":1.9,"t":"2026-09-04T16:30:00Z","v":19804,"vw":1.905247},{"c":1.901,"h":1.91,"l":1.891,"n":37,"o":1.891,"t":"2026-09-04T16:45:00Z","v":4925,"vw":1.899831},{"c":1.899,"h":1.915,"l":1.89,"n":113,"o":1.91,"t":"2026-09-04T17:00:00Z","v":12270,"vw":1.905259},{"c":1.895,"h":1.895,"l":1.89,"n":16,"o":1.89,"t":"2026-09-04T17:15:00Z","v":941,"vw":1.894167},{"c":1.89,"h":1.895,"l":1.8811,"n":59,"o":1.895,"t":"2026-09-04T17:30:00Z","v":9167,"vw":1.888565},{"c":1.875,"h":1.89,"l":1.875,"n":99,"o":1.885,"t":"2026-09-04T17:45:00Z","v":10562,"vw":1.881105},{"c":1.8811,"h":1.885,"l":1.88,"n":87,"o":1.88,"t":"2026-09-04T18:00:00Z","v":5368,"vw":1.882038},{"c":1.8813,"h":1.89,"l":1.8813,"n":28,"o":1.885,"t":"2026-09-04T18:15:00Z","v":2225,"vw":1.885071},{"c":1.88,"h":1.885,"l":1.875,"n":35,"o":1.885,"t":"2026-09-04T18:30:00Z","v":4017,"vw":1.88},{"c":1.89,"h":1.89,"l":1.88,"n":105,"o":1.88,"t":"2026-09-04T18:45:00Z","v":15138,"vw":1.882451},{"c":1.905,"h":1.905,"l":1.895,"n":150,"o":1.9,"t":"2026-09-04T19:00:00Z","v":25876,"vw":1.899671},{"c":1.92,"h":1.92,"l":1.905,"n":78,"o":1.905,"t":"2026-09-04T19:15:00Z","v":9844,"vw":1.911625},{"c":1.91,"h":1.915,"l":1.9,"n":149,"o":1.915,"t":"2026-09-04T19:30:00Z","v":27055,"vw":1.906116},{"c":1.94,"h":1.94,"l":1.9,"n":691,"o":1.91,"t":"2026-09-04T19:45:00Z","v":78960,"vw":1.919341},{"c":1.93,"h":1.93,"l":1.93,"n":8,"o":1.93,"t":"2026-09-04T20:00:00Z","v":65306,"vw":1.93},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-09-04T20:45:00Z","v":500,"vw":1.88},{"c":1.8772,"h":1.8772,"l":1.8772,"n":1,"o":1.8772,"t":"2026-09-04T21:00:00Z","v":100,"vw":1.8772},{"c":1.8775,"h":1.92,"l":1.8775,"n":13,"o":1.92,"t":"2026-09-04T22:00:00Z","v":445,"vw":1.902754},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-09-08T08:30:00Z","v":501,"vw":1.87},{"c":1.95,"h":1.95,"l":1.95,"n":9,"o":1.95,"t":"2026-09-08T09:15:00Z","v":476,"vw":1.95},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-08T11:15:00Z","v":320,"vw":1.97},{"c":1.9705,"h":1.9705,"l":1.9705,"n":1,"o":1.9705,"t":"2026-09-08T11:45:00Z","v":250,"vw":1.9705},{"c":1.936,"h":2,"l":1.905,"n":469,"o":1.94,"t":"2026-09-08T13:30:00Z","v":89005,"vw":1.960048},{"c":1.985,"h":1.999,"l":1.93,"n":208,"o":1.94,"t":"2026-09-08T13:45:00Z","v":82065,"vw":1.971458},{"c":1.995,"h":2,"l":1.98,"n":256,"o":1.99,"t":"2026-09-08T14:00:00Z","v":54882,"vw":1.991636},{"c":1.97,"h":1.995,"l":1.97,"n":191,"o":1.995,"t":"2026-09-08T14:15:00Z","v":58171,"vw":1.986429},{"c":1.955,"h":1.9799,"l":1.95,"n":198,"o":1.975,"t":"2026-09-08T14:30:00Z","v":18100,"vw":1.965881},{"c":1.96,"h":1.96,"l":1.95,"n":352,"o":1.955,"t":"2026-09-08T14:45:00Z","v":36562,"vw":1.956328},{"c":1.94,"h":1.955,"l":1.94,"n":71,"o":1.955,"t":"2026-09-08T15:00:00Z","v":6890,"vw":1.951599},{"c":1.95,"h":1.955,"l":1.94,"n":146,"o":1.945,"t":"2026-09-08T15:15:00Z","v":11074,"vw":1.95009},{"c":1.96,"h":1.965,"l":1.94,"n":173,"o":1.95,"t":"2026-09-08T15:30:00Z","v":21420,"vw":1.95568},{"c":1.965,"h":1.9677,"l":1.96,"n":41,"o":1.96,"t":"2026-09-08T15:45:00Z","v":3945,"vw":1.964781},{"c":1.95,"h":1.965,"l":1.95,"n":200,"o":1.965,"t":"2026-09-08T16:00:00Z","v":28014,"vw":1.959185},{"c":1.95,"h":1.955,"l":1.945,"n":97,"o":1.9512,"t":"2026-09-08T16:15:00Z","v":11191,"vw":1.949713},{"c":1.945,"h":1.95,"l":1.93,"n":135,"o":1.95,"t":"2026-09-08T16:30:00Z","v":25736,"vw":1.943933},{"c":1.945,"h":1.95,"l":1.94,"n":71,"o":1.94,"t":"2026-09-08T16:45:00Z","v":10721,"vw":1.945183},{"c":1.95,"h":1.95,"l":1.94,"n":140,"o":1.95,"t":"2026-09-08T17:00:00Z","v":22465,"vw":1.945894},{"c":1.93,"h":1.95,"l":1.93,"n":62,"o":1.94,"t":"2026-09-08T17:15:00Z","v":7119,"vw":1.939444},{"c":1.94,"h":1.94,"l":1.93,"n":62,"o":1.93,"t":"2026-09-08T17:30:00Z","v":6635,"vw":1.933302},{"c":1.915,"h":1.93,"l":1.905,"n":320,"o":1.93,"t":"2026-09-08T17:45:00Z","v":60233,"vw":1.922307},{"c":1.91,"h":1.92,"l":1.91,"n":83,"o":1.91,"t":"2026-09-08T18:00:00Z","v":4304,"vw":1.915},{"c":1.91,"h":1.915,"l":1.91,"n":61,"o":1.91,"t":"2026-09-08T18:15:00Z","v":5491,"vw":1.91267},{"c":1.92,"h":1.92,"l":1.91,"n":56,"o":1.91,"t":"2026-09-08T18:30:00Z","v":7892,"vw":1.911233},{"c":1.89,"h":1.92,"l":1.89,"n":229,"o":1.92,"t":"2026-09-08T18:45:00Z","v":30712,"vw":1.902778},{"c":1.89,"h":1.895,"l":1.88,"n":133,"o":1.89,"t":"2026-09-08T19:00:00Z","v":15836,"vw":1.889482},{"c":1.895,"h":1.895,"l":1.885,"n":150,"o":1.89,"t":"2026-09-08T19:15:00Z","v":19392,"vw":1.890461},{"c":1.88,"h":1.895,"l":1.88,"n":207,"o":1.89,"t":"2026-09-08T19:30:00Z","v":25548,"vw":1.888635},{"c":1.89,"h":1.905,"l":1.865,"n":921,"o":1.8801,"t":"2026-09-08T19:45:00Z","v":112655,"vw":1.88346},{"c":1.9,"h":1.9,"l":1.9,"n":9,"o":1.9,"t":"2026-09-08T20:00:00Z","v":49967,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-08T20:15:00Z","v":260,"vw":1.9},{"c":1.8903,"h":1.8903,"l":1.8903,"n":1,"o":1.8903,"t":"2026-09-08T21:30:00Z","v":200,"vw":1.8903},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-09T08:00:00Z","v":110,"vw":1.89},{"c":1.8634,"h":1.8634,"l":1.8634,"n":1,"o":1.8634,"t":"2026-09-09T11:00:00Z","v":200,"vw":1.8634},{"c":1.8603,"h":1.8603,"l":1.8603,"n":1,"o":1.8603,"t":"2026-09-09T11:45:00Z","v":534,"vw":1.8603},{"c":1.8635,"h":1.8635,"l":1.8635,"n":1,"o":1.8635,"t":"2026-09-09T12:00:00Z","v":171,"vw":1.8635},{"c":1.83,"h":1.88,"l":1.83,"n":237,"o":1.86,"t":"2026-09-09T13:30:00Z","v":49405,"vw":1.845817},{"c":1.865,"h":1.87,"l":1.81,"n":596,"o":1.83,"t":"2026-09-09T13:45:00Z","v":100560,"vw":1.835544},{"c":1.865,"h":1.885,"l":1.86,"n":320,"o":1.86,"t":"2026-09-09T14:00:00Z","v":50246,"vw":1.872071},{"c":1.875,"h":1.89,"l":1.86,"n":342,"o":1.865,"t":"2026-09-09T14:15:00Z","v":63301,"vw":1.875017},{"c":1.86,"h":1.885,"l":1.86,"n":239,"o":1.875,"t":"2026-09-09T14:30:00Z","v":35246,"vw":1.873446},{"c":1.865,"h":1.865,"l":1.86,"n":144,"o":1.86,"t":"2026-09-09T14:45:00Z","v":9308,"vw":1.864661},{"c":1.865,"h":1.88,"l":1.86,"n":167,"o":1.865,"t":"2026-09-09T15:00:00Z","v":18608,"vw":1.871192},{"c":1.84,"h":1.865,"l":1.84,"n":166,"o":1.86,"t":"2026-09-09T15:15:00Z","v":18218,"vw":1.852777},{"c":1.83,"h":1.845,"l":1.82,"n":288,"o":1.845,"t":"2026-09-09T15:30:00Z","v":50056,"vw":1.832266},{"c":1.8,"h":1.825,"l":1.8,"n":123,"o":1.825,"t":"2026-09-09T15:45:00Z","v":8519,"vw":1.814815},{"c":1.7809,"h":1.805,"l":1.78,"n":170,"o":1.805,"t":"2026-09-09T16:00:00Z","v":27118,"vw":1.793237},{"c":1.785,"h":1.7892,"l":1.78,"n":120,"o":1.78,"t":"2026-09-09T16:15:00Z","v":8375,"vw":1.785345},{"c":1.775,"h":1.79,"l":1.77,"n":258,"o":1.785,"t":"2026-09-09T16:30:00Z","v":68346,"vw":1.78454},{"c":1.775,"h":1.78,"l":1.77,"n":108,"o":1.77,"t":"2026-09-09T16:45:00Z","v":14106,"vw":1.773828},{"c":1.795,"h":1.8,"l":1.77,"n":222,"o":1.775,"t":"2026-09-09T17:00:00Z","v":60319,"vw":1.781277},{"c":1.795,"h":1.795,"l":1.78,"n":165,"o":1.79,"t":"2026-09-09T17:15:00Z","v":19067,"vw":1.789986},{"c":1.8093,"h":1.8093,"l":1.795,"n":84,"o":1.795,"t":"2026-09-09T17:30:00Z","v":8135,"vw":1.801646},{"c":1.805,"h":1.82,"l":1.8,"n":176,"o":1.805,"t":"2026-09-09T17:45:00Z","v":28686,"vw":1.810532},{"c":1.8,"h":1.805,"l":1.8,"n":66,"o":1.805,"t":"2026-09-09T18:00:00Z","v":3586,"vw":1.804038},{"c":1.8,"h":1.805,"l":1.8,"n":68,"o":1.8,"t":"2026-09-09T18:15:00Z","v":3931,"vw":1.802938},{"c":1.83,"h":1.83,"l":1.795,"n":225,"o":1.805,"t":"2026-09-09T18:30:00Z","v":28440,"vw":1.806172},{"c":1.865,"h":1.87,"l":1.825,"n":410,"o":1.8297,"t":"2026-09-09T18:45:00Z","v":61154,"vw":1.844684},{"c":1.865,"h":1.875,"l":1.86,"n":182,"o":1.865,"t":"2026-09-09T19:00:00Z","v":19104,"vw":1.866054},{"c":1.875,"h":1.875,"l":1.865,"n":136,"o":1.865,"t":"2026-09-09T19:15:00Z","v":7719,"vw":1.870257},{"c":1.86,"h":1.88,"l":1.85,"n":430,"o":1.87,"t":"2026-09-09T19:30:00Z","v":52668,"vw":1.8631},{"c":1.85,"h":1.88,"l":1.85,"n":1046,"o":1.86,"t":"2026-09-09T19:45:00Z","v":100366,"vw":1.86191},{"c":1.8883,"h":1.8883,"l":1.85,"n":13,"o":1.85,"t":"2026-09-09T20:00:00Z","v":26144,"vw":1.850776},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-09T23:15:00Z","v":200,"vw":1.77},{"c":1.88,"h":1.88,"l":1.88,"n":7,"o":1.88,"t":"2026-09-10T11:15:00Z","v":403,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-09-10T11:30:00Z","v":400,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-10T11:45:00Z","v":300,"vw":1.88},{"c":1.87,"h":1.89,"l":1.87,"n":7,"o":1.89,"t":"2026-09-10T12:30:00Z","v":791,"vw":1.876631},{"c":1.85,"h":1.85,"l":1.85,"n":12,"o":1.85,"t":"2026-09-10T13:15:00Z","v":184,"vw":1.85},{"c":1.865,"h":1.87,"l":1.835,"n":315,"o":1.86,"t":"2026-09-10T13:30:00Z","v":27774,"vw":1.85776},{"c":1.855,"h":1.87,"l":1.85,"n":108,"o":1.87,"t":"2026-09-10T13:45:00Z","v":6895,"vw":1.857736},{"c":1.805,"h":1.865,"l":1.8,"n":175,"o":1.86,"t":"2026-09-10T14:00:00Z","v":19190,"vw":1.833975},{"c":1.825,"h":1.83,"l":1.801,"n":211,"o":1.805,"t":"2026-09-10T14:15:00Z","v":12592,"vw":1.812844},{"c":1.825,"h":1.84,"l":1.821,"n":159,"o":1.825,"t":"2026-09-10T14:30:00Z","v":12693,"vw":1.829806},{"c":1.82,"h":1.825,"l":1.82,"n":31,"o":1.825,"t":"2026-09-10T14:45:00Z","v":1205,"vw":1.824377},{"c":1.805,"h":1.825,"l":1.805,"n":99,"o":1.825,"t":"2026-09-10T15:00:00Z","v":9878,"vw":1.810173},{"c":1.805,"h":1.8091,"l":1.805,"n":39,"o":1.805,"t":"2026-09-10T15:15:00Z","v":3420,"vw":1.806632},{"c":1.805,"h":1.81,"l":1.8,"n":82,"o":1.8,"t":"2026-09-10T15:30:00Z","v":4248,"vw":1.804844},{"c":1.805,"h":1.8095,"l":1.8,"n":57,"o":1.805,"t":"2026-09-10T15:45:00Z","v":16476,"vw":1.808047},{"c":1.7909,"h":1.805,"l":1.79,"n":71,"o":1.805,"t":"2026-09-10T16:00:00Z","v":5814,"vw":1.794334},{"c":1.795,"h":1.795,"l":1.785,"n":110,"o":1.79,"t":"2026-09-10T16:15:00Z","v":9782,"vw":1.78962},{"c":1.79,"h":1.795,"l":1.79,"n":51,"o":1.795,"t":"2026-09-10T16:30:00Z","v":4324,"vw":1.79064},{"c":1.79,"h":1.8,"l":1.79,"n":42,"o":1.79,"t":"2026-09-10T16:45:00Z","v":3880,"vw":1.794313},{"c":1.795,"h":1.795,"l":1.79,"n":52,"o":1.79,"t":"2026-09-10T17:00:00Z","v":2189,"vw":1.793338},{"c":1.7901,"h":1.795,"l":1.79,"n":51,"o":1.795,"t":"2026-09-10T17:15:00Z","v":1629,"vw":1.791675},{"c":1.795,"h":1.795,"l":1.79,"n":77,"o":1.79,"t":"2026-09-10T17:30:00Z","v":3489,"vw":1.791312},{"c":1.81,"h":1.81,"l":1.79,"n":146,"o":1.79,"t":"2026-09-10T17:45:00Z","v":13786,"vw":1.804593},{"c":1.8,"h":1.81,"l":1.8,"n":81,"o":1.81,"t":"2026-09-10T18:00:00Z","v":4566,"vw":1.803216},{"c":1.815,"h":1.815,"l":1.79,"n":160,"o":1.805,"t":"2026-09-10T18:15:00Z","v":20083,"vw":1.803273},{"c":1.815,"h":1.815,"l":1.81,"n":61,"o":1.815,"t":"2026-09-10T18:30:00Z","v":4810,"vw":1.81296},{"c":1.815,"h":1.815,"l":1.81,"n":64,"o":1.815,"t":"2026-09-10T18:45:00Z","v":3871,"vw":1.81398},{"c":1.81,"h":1.815,"l":1.81,"n":108,"o":1.815,"t":"2026-09-10T19:00:00Z","v":5724,"vw":1.812211},{"c":1.815,"h":1.82,"l":1.81,"n":188,"o":1.81,"t":"2026-09-10T19:15:00Z","v":14074,"vw":1.813772},{"c":1.8,"h":1.815,"l":1.8,"n":265,"o":1.815,"t":"2026-09-10T19:30:00Z","v":24354,"vw":1.806317},{"c":1.82,"h":1.82,"l":1.785,"n":1092,"o":1.805,"t":"2026-09-10T19:45:00Z","v":96565,"vw":1.799811},{"c":1.82,"h":1.82,"l":1.82,"n":13,"o":1.82,"t":"2026-09-10T20:00:00Z","v":43839,"vw":1.82},{"c":1.874,"h":1.874,"l":1.874,"n":2,"o":1.874,"t":"2026-09-11T12:15:00Z","v":400,"vw":1.874},{"c":1.83,"h":1.86,"l":1.83,"n":124,"o":1.86,"t":"2026-09-11T13:30:00Z","v":9827,"vw":1.846074},{"c":1.87,"h":1.87,"l":1.83,"n":119,"o":1.83,"t":"2026-09-11T13:45:00Z","v":25149,"vw":1.848221},{"c":1.875,"h":1.88,"l":1.8701,"n":189,"o":1.875,"t":"2026-09-11T14:00:00Z","v":16947,"vw":1.878635},{"c":1.865,"h":1.875,"l":1.86,"n":125,"o":1.875,"t":"2026-09-11T14:15:00Z","v":19441,"vw":1.869176},{"c":1.855,"h":1.865,"l":1.85,"n":146,"o":1.865,"t":"2026-09-11T14:30:00Z","v":11625,"vw":1.858407},{"c":1.89,"h":1.905,"l":1.85,"n":160,"o":1.85,"t":"2026-09-11T14:45:00Z","v":75773,"vw":1.890303},{"c":1.905,"h":1.9092,"l":1.895,"n":131,"o":1.895,"t":"2026-09-11T15:00:00Z","v":30883,"vw":1.902573},{"c":1.89,"h":1.915,"l":1.885,"n":174,"o":1.9097,"t":"2026-09-11T15:15:00Z","v":40727,"vw":1.90334},{"c":1.895,"h":1.8999,"l":1.89,"n":62,"o":1.89,"t":"2026-09-11T15:30:00Z","v":4135,"vw":1.893535},{"c":1.9,"h":1.9,"l":1.885,"n":148,"o":1.89,"t":"2026-09-11T15:45:00Z","v":20556,"vw":1.891711},{"c":1.905,"h":1.92,"l":1.905,"n":150,"o":1.91,"t":"2026-09-11T16:00:00Z","v":24114,"vw":1.913228},{"c":1.915,"h":1.92,"l":1.905,"n":101,"o":1.905,"t":"2026-09-11T16:15:00Z","v":26840,"vw":1.915011},{"c":1.91,"h":1.92,"l":1.91,"n":103,"o":1.92,"t":"2026-09-11T16:30:00Z","v":10697,"vw":1.91526},{"c":1.905,"h":1.92,"l":1.9,"n":122,"o":1.915,"t":"2026-09-11T16:45:00Z","v":21538,"vw":1.911015},{"c":1.915,"h":1.92,"l":1.9,"n":96,"o":1.9,"t":"2026-09-11T17:00:00Z","v":18277,"vw":1.908291},{"c":1.925,"h":1.93,"l":1.915,"n":106,"o":1.915,"t":"2026-09-11T17:15:00Z","v":21806,"vw":1.921566},{"c":1.905,"h":1.93,"l":1.9,"n":164,"o":1.9292,"t":"2026-09-11T17:30:00Z","v":24571,"vw":1.912538},{"c":1.9,"h":1.91,"l":1.9,"n":69,"o":1.9,"t":"2026-09-11T17:45:00Z","v":7517,"vw":1.903741},{"c":1.9,"h":1.91,"l":1.89,"n":106,"o":1.905,"t":"2026-09-11T18:00:00Z","v":12378,"vw":1.898056},{"c":1.92,"h":1.92,"l":1.89,"n":123,"o":1.895,"t":"2026-09-11T18:15:00Z","v":25001,"vw":1.902169},{"c":1.91,"h":1.92,"l":1.91,"n":54,"o":1.92,"t":"2026-09-11T18:30:00Z","v":6139,"vw":1.91544},{"c":1.92,"h":1.94,"l":1.91,"n":221,"o":1.915,"t":"2026-09-11T18:45:00Z","v":56909,"vw":1.926921},{"c":1.905,"h":1.925,"l":1.905,"n":197,"o":1.915,"t":"2026-09-11T19:00:00Z","v":41563,"vw":1.916225},{"c":1.91,"h":1.91,"l":1.9,"n":76,"o":1.905,"t":"2026-09-11T19:15:00Z","v":9969,"vw":1.905405},{"c":1.915,"h":1.92,"l":1.895,"n":243,"o":1.905,"t":"2026-09-11T19:30:00Z","v":38625,"vw":1.905751},{"c":1.91,"h":1.92,"l":1.9,"n":526,"o":1.92,"t":"2026-09-11T19:45:00Z","v":74919,"vw":1.906778},{"c":1.918,"h":1.918,"l":1.91,"n":21,"o":1.91,"t":"2026-09-11T20:00:00Z","v":39176,"vw":1.910116},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-11T20:15:00Z","v":1000,"vw":1.91},{"c":1.94,"h":1.945,"l":1.91,"n":27,"o":1.91,"t":"2026-09-14T10:45:00Z","v":2258,"vw":1.928486},{"c":1.94,"h":1.945,"l":1.9246,"n":5,"o":1.94,"t":"2026-09-14T11:15:00Z","v":918,"vw":1.935114},{"c":1.9285,"h":1.9285,"l":1.9285,"n":1,"o":1.9285,"t":"2026-09-14T12:45:00Z","v":100,"vw":1.9285},{"c":1.9,"h":1.91,"l":1.89,"n":48,"o":1.9,"t":"2026-09-14T13:15:00Z","v":3155,"vw":1.89946},{"c":1.916,"h":1.946,"l":1.9001,"n":260,"o":1.92,"t":"2026-09-14T13:30:00Z","v":60501,"vw":1.928362},{"c":1.88,"h":1.92,"l":1.88,"n":147,"o":1.92,"t":"2026-09-14T13:45:00Z","v":14727,"vw":1.90579},{"c":1.875,"h":1.88,"l":1.87,"n":156,"o":1.87,"t":"2026-09-14T14:00:00Z","v":13637,"vw":1.874857},{"c":1.87,"h":1.875,"l":1.855,"n":123,"o":1.875,"t":"2026-09-14T14:15:00Z","v":9787,"vw":1.863126},{"c":1.8337,"h":1.8721,"l":1.8337,"n":108,"o":1.8662,"t":"2026-09-14T14:30:00Z","v":40594,"vw":1.848547},{"c":1.825,"h":1.84,"l":1.81,"n":236,"o":1.84,"t":"2026-09-14T14:45:00Z","v":44602,"vw":1.825955},{"c":1.845,"h":1.855,"l":1.81,"n":338,"o":1.82,"t":"2026-09-14T15:00:00Z","v":73729,"vw":1.831284},{"c":1.84,"h":1.85,"l":1.84,"n":74,"o":1.845,"t":"2026-09-14T15:15:00Z","v":7692,"vw":1.845547},{"c":1.855,"h":1.855,"l":1.835,"n":91,"o":1.84,"t":"2026-09-14T15:30:00Z","v":18739,"vw":1.847958},{"c":1.835,"h":1.855,"l":1.83,"n":122,"o":1.855,"t":"2026-09-14T15:45:00Z","v":19591,"vw":1.848201},{"c":1.825,"h":1.84,"l":1.825,"n":136,"o":1.835,"t":"2026-09-14T16:00:00Z","v":28214,"vw":1.836461},{"c":1.825,"h":1.84,"l":1.825,"n":84,"o":1.825,"t":"2026-09-14T16:15:00Z","v":23622,"vw":1.829237},{"c":1.82,"h":1.825,"l":1.82,"n":35,"o":1.825,"t":"2026-09-14T16:30:00Z","v":3907,"vw":1.824415},{"c":1.825,"h":1.8371,"l":1.82,"n":131,"o":1.825,"t":"2026-09-14T16:45:00Z","v":52208,"vw":1.828271},{"c":1.825,"h":1.83,"l":1.82,"n":58,"o":1.825,"t":"2026-09-14T17:00:00Z","v":6493,"vw":1.825666},{"c":1.815,"h":1.825,"l":1.815,"n":51,"o":1.825,"t":"2026-09-14T17:15:00Z","v":9613,"vw":1.816878},{"c":1.8299,"h":1.8299,"l":1.815,"n":86,"o":1.8177,"t":"2026-09-14T17:30:00Z","v":13386,"vw":1.821287},{"c":1.825,"h":1.8286,"l":1.825,"n":45,"o":1.825,"t":"2026-09-14T17:45:00Z","v":5501,"vw":1.825084},{"c":1.845,"h":1.845,"l":1.825,"n":150,"o":1.825,"t":"2026-09-14T18:00:00Z","v":24161,"vw":1.831828},{"c":1.835,"h":1.845,"l":1.83,"n":80,"o":1.84,"t":"2026-09-14T18:15:00Z","v":24402,"vw":1.839646},{"c":1.835,"h":1.84,"l":1.83,"n":38,"o":1.83,"t":"2026-09-14T18:30:00Z","v":5637,"vw":1.833802},{"c":1.83,"h":1.84,"l":1.83,"n":40,"o":1.835,"t":"2026-09-14T18:45:00Z","v":2753,"vw":1.832017},{"c":1.835,"h":1.8393,"l":1.825,"n":124,"o":1.8359,"t":"2026-09-14T19:00:00Z","v":20161,"vw":1.832112},{"c":1.835,"h":1.84,"l":1.83,"n":49,"o":1.835,"t":"2026-09-14T19:15:00Z","v":6903,"vw":1.834904},{"c":1.8,"h":1.835,"l":1.8,"n":349,"o":1.835,"t":"2026-09-14T19:30:00Z","v":39566,"vw":1.824483},{"c":1.8,"h":1.82,"l":1.8,"n":627,"o":1.8,"t":"2026-09-14T19:45:00Z","v":74927,"vw":1.809996},{"c":1.8,"h":1.8,"l":1.8,"n":8,"o":1.8,"t":"2026-09-14T20:00:00Z","v":40427,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":5,"o":1.8,"t":"2026-09-15T11:00:00Z","v":792,"vw":1.8},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-15T11:15:00Z","v":5000,"vw":1.81},{"c":1.7998,"h":1.7998,"l":1.7998,"n":1,"o":1.7998,"t":"2026-09-15T11:30:00Z","v":200,"vw":1.7998},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-15T13:15:00Z","v":213,"vw":1.8},{"c":1.81,"h":1.82,"l":1.7916,"n":95,"o":1.8,"t":"2026-09-15T13:30:00Z","v":19264,"vw":1.801618},{"c":1.805,"h":1.815,"l":1.805,"n":23,"o":1.815,"t":"2026-09-15T13:45:00Z","v":3383,"vw":1.808576},{"c":1.815,"h":1.815,"l":1.805,"n":38,"o":1.805,"t":"2026-09-15T14:00:00Z","v":3786,"vw":1.811285},{"c":1.815,"h":1.83,"l":1.8102,"n":58,"o":1.82,"t":"2026-09-15T14:15:00Z","v":9537,"vw":1.816732},{"c":1.805,"h":1.815,"l":1.8025,"n":52,"o":1.815,"t":"2026-09-15T14:30:00Z","v":4620,"vw":1.808944},{"c":1.805,"h":1.81,"l":1.8,"n":76,"o":1.805,"t":"2026-09-15T14:45:00Z","v":13914,"vw":1.801485},{"c":1.8,"h":1.805,"l":1.795,"n":78,"o":1.805,"t":"2026-09-15T15:00:00Z","v":8546,"vw":1.800031},{"c":1.805,"h":1.805,"l":1.795,"n":34,"o":1.795,"t":"2026-09-15T15:15:00Z","v":6308,"vw":1.802242},{"c":1.8,"h":1.805,"l":1.8,"n":38,"o":1.802,"t":"2026-09-15T15:30:00Z","v":2440,"vw":1.803469},{"c":1.805,"h":1.81,"l":1.8,"n":52,"o":1.805,"t":"2026-09-15T15:45:00Z","v":3921,"vw":1.806108},{"c":1.825,"h":1.825,"l":1.8,"n":118,"o":1.805,"t":"2026-09-15T16:00:00Z","v":31995,"vw":1.807426},{"c":1.83,"h":1.83,"l":1.8109,"n":87,"o":1.82,"t":"2026-09-15T16:15:00Z","v":15845,"vw":1.818123},{"c":1.835,"h":1.835,"l":1.83,"n":32,"o":1.83,"t":"2026-09-15T16:30:00Z","v":3395,"vw":1.830517},{"c":1.85,"h":1.855,"l":1.83,"n":81,"o":1.835,"t":"2026-09-15T16:45:00Z","v":10422,"vw":1.846862},{"c":1.84,"h":1.855,"l":1.84,"n":31,"o":1.8493,"t":"2026-09-15T17:00:00Z","v":4501,"vw":1.849906},{"c":1.8405,"h":1.845,"l":1.835,"n":60,"o":1.84,"t":"2026-09-15T17:15:00Z","v":7721,"vw":1.84025},{"c":1.845,"h":1.85,"l":1.845,"n":17,"o":1.845,"t":"2026-09-15T17:30:00Z","v":1701,"vw":1.845677},{"c":1.8499,"h":1.85,"l":1.845,"n":39,"o":1.85,"t":"2026-09-15T17:45:00Z","v":2582,"vw":1.848315},{"c":1.84,"h":1.85,"l":1.84,"n":42,"o":1.85,"t":"2026-09-15T18:00:00Z","v":3091,"vw":1.845819},{"c":1.84,"h":1.85,"l":1.84,"n":21,"o":1.85,"t":"2026-09-15T18:15:00Z","v":4287,"vw":1.842219},{"c":1.8244,"h":1.84,"l":1.8244,"n":58,"o":1.84,"t":"2026-09-15T18:30:00Z","v":6303,"vw":1.834412},{"c":1.83,"h":1.83,"l":1.82,"n":26,"o":1.825,"t":"2026-09-15T18:45:00Z","v":3301,"vw":1.825358},{"c":1.825,"h":1.83,"l":1.825,"n":58,"o":1.825,"t":"2026-09-15T19:00:00Z","v":3943,"vw":1.826858},{"c":1.825,"h":1.83,"l":1.82,"n":36,"o":1.83,"t":"2026-09-15T19:15:00Z","v":3240,"vw":1.821871},{"c":1.8,"h":1.82,"l":1.8,"n":136,"o":1.82,"t":"2026-09-15T19:30:00Z","v":31880,"vw":1.810831},{"c":1.81,"h":1.81,"l":1.78,"n":721,"o":1.805,"t":"2026-09-15T19:45:00Z","v":121159,"vw":1.798566},{"c":1.8,"h":1.8,"l":1.8,"n":10,"o":1.8,"t":"2026-09-15T20:00:00Z","v":41470,"vw":1.8},{"c":1.7999,"h":1.8,"l":1.7999,"n":4,"o":1.8,"t":"2026-09-15T22:00:00Z","v":608,"vw":1.79995},{"c":1.805,"h":1.82,"l":1.8,"n":159,"o":1.81,"t":"2026-09-16T13:30:00Z","v":63414,"vw":1.815934},{"c":1.82,"h":1.82,"l":1.8,"n":140,"o":1.805,"t":"2026-09-16T13:45:00Z","v":11469,"vw":1.8099},{"c":1.805,"h":1.815,"l":1.795,"n":141,"o":1.815,"t":"2026-09-16T14:00:00Z","v":7157,"vw":1.803008},{"c":1.785,"h":1.8091,"l":1.76,"n":274,"o":1.805,"t":"2026-09-16T14:15:00Z","v":92468,"vw":1.781681},{"c":1.78,"h":1.79,"l":1.77,"n":110,"o":1.785,"t":"2026-09-16T14:30:00Z","v":7132,"vw":1.777014},{"c":1.785,"h":1.785,"l":1.78,"n":121,"o":1.78,"t":"2026-09-16T14:45:00Z","v":11501,"vw":1.781598},{"c":1.795,"h":1.8,"l":1.785,"n":95,"o":1.785,"t":"2026-09-16T15:00:00Z","v":11094,"vw":1.788963},{"c":1.785,"h":1.795,"l":1.785,"n":39,"o":1.795,"t":"2026-09-16T15:15:00Z","v":3982,"vw":1.789711},{"c":1.7701,"h":1.79,"l":1.77,"n":126,"o":1.79,"t":"2026-09-16T15:30:00Z","v":24472,"vw":1.77956},{"c":1.7686,"h":1.78,"l":1.765,"n":82,"o":1.78,"t":"2026-09-16T15:45:00Z","v":12227,"vw":1.775375},{"c":1.7693,"h":1.77,"l":1.755,"n":130,"o":1.77,"t":"2026-09-16T16:00:00Z","v":32713,"vw":1.761234},{"c":1.762,"h":1.77,"l":1.76,"n":104,"o":1.765,"t":"2026-09-16T16:15:00Z","v":12004,"vw":1.762325},{"c":1.7668,"h":1.77,"l":1.76,"n":95,"o":1.765,"t":"2026-09-16T16:30:00Z","v":7869,"vw":1.76739},{"c":1.775,"h":1.775,"l":1.765,"n":79,"o":1.77,"t":"2026-09-16T16:45:00Z","v":5856,"vw":1.770032},{"c":1.77,"h":1.775,"l":1.77,"n":70,"o":1.775,"t":"2026-09-16T17:00:00Z","v":2015,"vw":1.774008},{"c":1.775,"h":1.78,"l":1.775,"n":115,"o":1.775,"t":"2026-09-16T17:15:00Z","v":18306,"vw":1.778545},{"c":1.775,"h":1.78,"l":1.775,"n":50,"o":1.775,"t":"2026-09-16T17:30:00Z","v":7774,"vw":1.778715},{"c":1.78,"h":1.78,"l":1.77,"n":26,"o":1.775,"t":"2026-09-16T17:45:00Z","v":1382,"vw":1.774597},{"c":1.765,"h":1.78,"l":1.75,"n":179,"o":1.775,"t":"2026-09-16T18:00:00Z","v":41015,"vw":1.767215},{"c":1.76,"h":1.765,"l":1.755,"n":90,"o":1.765,"t":"2026-09-16T18:15:00Z","v":14433,"vw":1.759423},{"c":1.765,"h":1.779,"l":1.755,"n":220,"o":1.76,"t":"2026-09-16T18:30:00Z","v":54023,"vw":1.76406},{"c":1.74,"h":1.7601,"l":1.74,"n":116,"o":1.76,"t":"2026-09-16T18:45:00Z","v":43416,"vw":1.750587},{"c":1.715,"h":1.74,"l":1.715,"n":149,"o":1.735,"t":"2026-09-16T19:00:00Z","v":41591,"vw":1.725981},{"c":1.715,"h":1.725,"l":1.7,"n":269,"o":1.7101,"t":"2026-09-16T19:15:00Z","v":83396,"vw":1.709815},{"c":1.725,"h":1.73,"l":1.72,"n":170,"o":1.72,"t":"2026-09-16T19:30:00Z","v":12823,"vw":1.723175},{"c":1.755,"h":1.76,"l":1.725,"n":584,"o":1.73,"t":"2026-09-16T19:45:00Z","v":67999,"vw":1.743559},{"c":1.75,"h":1.75,"l":1.75,"n":12,"o":1.75,"t":"2026-09-16T20:00:00Z","v":24623,"vw":1.75},{"c":1.707,"h":1.707,"l":1.707,"n":1,"o":1.707,"t":"2026-09-16T23:00:00Z","v":1300,"vw":1.707},{"c":1.6957,"h":1.6957,"l":1.6957,"n":1,"o":1.6957,"t":"2026-09-16T23:30:00Z","v":1000,"vw":1.6957},{"c":1.8,"h":1.8,"l":1.8,"n":10,"o":1.8,"t":"2026-09-17T13:15:00Z","v":334,"vw":1.8},{"c":1.84,"h":1.84,"l":1.79,"n":133,"o":1.81,"t":"2026-09-17T13:30:00Z","v":25196,"vw":1.810376},{"c":1.8005,"h":1.84,"l":1.8,"n":106,"o":1.84,"t":"2026-09-17T13:45:00Z","v":12670,"vw":1.819572},{"c":1.805,"h":1.815,"l":1.795,"n":82,"o":1.805,"t":"2026-09-17T14:00:00Z","v":10468,"vw":1.80364},{"c":1.805,"h":1.815,"l":1.795,"n":102,"o":1.805,"t":"2026-09-17T14:15:00Z","v":21485,"vw":1.804404},{"c":1.8,"h":1.805,"l":1.79,"n":52,"o":1.805,"t":"2026-09-17T14:30:00Z","v":6720,"vw":1.800707},{"c":1.795,"h":1.81,"l":1.795,"n":80,"o":1.805,"t":"2026-09-17T14:45:00Z","v":11118,"vw":1.800016},{"c":1.785,"h":1.795,"l":1.78,"n":39,"o":1.795,"t":"2026-09-17T15:00:00Z","v":3773,"vw":1.788069},{"c":1.805,"h":1.805,"l":1.785,"n":92,"o":1.785,"t":"2026-09-17T15:15:00Z","v":17595,"vw":1.790535},{"c":1.805,"h":1.81,"l":1.805,"n":93,"o":1.805,"t":"2026-09-17T15:30:00Z","v":10653,"vw":1.809183},{"c":1.815,"h":1.815,"l":1.8,"n":133,"o":1.805,"t":"2026-09-17T15:45:00Z","v":10717,"vw":1.804677},{"c":1.815,"h":1.82,"l":1.81,"n":36,"o":1.815,"t":"2026-09-17T16:00:00Z","v":2965,"vw":1.816815},{"c":1.805,"h":1.82,"l":1.805,"n":51,"o":1.8107,"t":"2026-09-17T16:15:00Z","v":7300,"vw":1.808837},{"c":1.805,"h":1.805,"l":1.805,"n":9,"o":1.805,"t":"2026-09-17T16:30:00Z","v":536,"vw":1.805},{"c":1.815,"h":1.815,"l":1.805,"n":69,"o":1.805,"t":"2026-09-17T16:45:00Z","v":11632,"vw":1.807321},{"c":1.815,"h":1.815,"l":1.815,"n":15,"o":1.815,"t":"2026-09-17T17:00:00Z","v":784,"vw":1.815},{"c":1.8,"h":1.82,"l":1.8,"n":81,"o":1.815,"t":"2026-09-17T17:15:00Z","v":11129,"vw":1.805413},{"c":1.805,"h":1.81,"l":1.8,"n":30,"o":1.805,"t":"2026-09-17T17:30:00Z","v":2336,"vw":1.805919},{"c":1.805,"h":1.81,"l":1.805,"n":43,"o":1.805,"t":"2026-09-17T17:45:00Z","v":4434,"vw":1.808969},{"c":1.805,"h":1.81,"l":1.805,"n":33,"o":1.81,"t":"2026-09-17T18:00:00Z","v":2133,"vw":1.807308},{"c":1.805,"h":1.81,"l":1.8,"n":38,"o":1.805,"t":"2026-09-17T18:15:00Z","v":2583,"vw":1.803951},{"c":1.795,"h":1.81,"l":1.791,"n":74,"o":1.8,"t":"2026-09-17T18:30:00Z","v":8056,"vw":1.800222},{"c":1.795,"h":1.8,"l":1.7908,"n":44,"o":1.795,"t":"2026-09-17T18:45:00Z","v":3397,"vw":1.794758},{"c":1.801,"h":1.805,"l":1.8,"n":58,"o":1.8,"t":"2026-09-17T19:00:00Z","v":5699,"vw":1.801405},{"c":1.791,"h":1.805,"l":1.79,"n":73,"o":1.805,"t":"2026-09-17T19:15:00Z","v":6665,"vw":1.796885},{"c":1.795,"h":1.8,"l":1.79,"n":43,"o":1.79,"t":"2026-09-17T19:30:00Z","v":1790,"vw":1.79475},{"c":1.81,"h":1.825,"l":1.79,"n":587,"o":1.795,"t":"2026-09-17T19:45:00Z","v":92002,"vw":1.808939},{"c":1.9,"h":1.9,"l":1.82,"n":35,"o":1.82,"t":"2026-09-17T20:00:00Z","v":22311,"vw":1.822673},{"c":1.91,"h":1.9239,"l":1.88,"n":24,"o":1.88,"t":"2026-09-17T20:15:00Z","v":2302,"vw":1.913688},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-09-17T22:45:00Z","v":1054,"vw":1.85},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-09-17T23:00:00Z","v":521,"vw":1.83},{"c":1.8108,"h":1.8108,"l":1.8108,"n":1,"o":1.8108,"t":"2026-09-18T12:45:00Z","v":105,"vw":1.8108},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-18T13:00:00Z","v":122,"vw":1.81},{"c":1.79,"h":1.82,"l":1.79,"n":58,"o":1.82,"t":"2026-09-18T13:30:00Z","v":40890,"vw":1.814517},{"c":1.79,"h":1.795,"l":1.79,"n":27,"o":1.79,"t":"2026-09-18T13:45:00Z","v":4304,"vw":1.791174},{"c":1.7613,"h":1.78,"l":1.76,"n":49,"o":1.78,"t":"2026-09-18T14:00:00Z","v":25037,"vw":1.766258},{"c":1.785,"h":1.785,"l":1.76,"n":97,"o":1.765,"t":"2026-09-18T14:15:00Z","v":22425,"vw":1.774202},{"c":1.775,"h":1.78,"l":1.77,"n":17,"o":1.78,"t":"2026-09-18T14:30:00Z","v":7916,"vw":1.775654},{"c":1.775,"h":1.7792,"l":1.765,"n":64,"o":1.7738,"t":"2026-09-18T14:45:00Z","v":20576,"vw":1.770205},{"c":1.77,"h":1.775,"l":1.7599,"n":63,"o":1.775,"t":"2026-09-18T15:00:00Z","v":17601,"vw":1.765325},{"c":1.765,"h":1.7666,"l":1.76,"n":27,"o":1.765,"t":"2026-09-18T15:15:00Z","v":3520,"vw":1.764205},{"c":1.765,"h":1.765,"l":1.76,"n":14,"o":1.76,"t":"2026-09-18T15:30:00Z","v":1867,"vw":1.762088},{"c":1.785,"h":1.785,"l":1.765,"n":52,"o":1.765,"t":"2026-09-18T15:45:00Z","v":7706,"vw":1.774556},{"c":1.765,"h":1.79,"l":1.765,"n":101,"o":1.785,"t":"2026-09-18T16:15:00Z","v":51102,"vw":1.772119},{"c":1.77,"h":1.78,"l":1.76,"n":66,"o":1.765,"t":"2026-09-18T16:30:00Z","v":10605,"vw":1.771493},{"c":1.77,"h":1.775,"l":1.77,"n":46,"o":1.77,"t":"2026-09-18T16:45:00Z","v":6266,"vw":1.770537},{"c":1.785,"h":1.785,"l":1.775,"n":86,"o":1.775,"t":"2026-09-18T17:00:00Z","v":51165,"vw":1.780361},{"c":1.79,"h":1.79,"l":1.79,"n":34,"o":1.79,"t":"2026-09-18T17:15:00Z","v":1205,"vw":1.79},{"c":1.79,"h":1.79,"l":1.78,"n":43,"o":1.79,"t":"2026-09-18T17:30:00Z","v":4023,"vw":1.784808},{"c":1.7881,"h":1.79,"l":1.78,"n":35,"o":1.79,"t":"2026-09-18T17:45:00Z","v":6885,"vw":1.786023},{"c":1.78,"h":1.79,"l":1.78,"n":10,"o":1.785,"t":"2026-09-18T18:00:00Z","v":1164,"vw":1.785},{"c":1.795,"h":1.795,"l":1.775,"n":162,"o":1.7812,"t":"2026-09-18T18:15:00Z","v":38433,"vw":1.782395},{"c":1.79,"h":1.795,"l":1.79,"n":31,"o":1.795,"t":"2026-09-18T18:30:00Z","v":2918,"vw":1.793649},{"c":1.79,"h":1.8,"l":1.79,"n":51,"o":1.8,"t":"2026-09-18T18:45:00Z","v":1701,"vw":1.793676},{"c":1.805,"h":1.81,"l":1.79,"n":73,"o":1.79,"t":"2026-09-18T19:00:00Z","v":8744,"vw":1.797264},{"c":1.815,"h":1.815,"l":1.805,"n":93,"o":1.81,"t":"2026-09-18T19:15:00Z","v":25102,"vw":1.81111},{"c":1.82,"h":1.8392,"l":1.815,"n":166,"o":1.82,"t":"2026-09-18T19:30:00Z","v":48423,"vw":1.829686},{"c":1.84,"h":1.84,"l":1.825,"n":362,"o":1.825,"t":"2026-09-18T19:45:00Z","v":44046,"vw":1.831144},{"c":1.83,"h":1.83,"l":1.83,"n":12,"o":1.83,"t":"2026-09-18T20:00:00Z","v":454591,"vw":1.83},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-18T22:30:00Z","v":110,"vw":1.85},{"c":1.8279,"h":1.91,"l":1.82,"n":196,"o":1.85,"t":"2026-09-21T13:30:00Z","v":26337,"vw":1.861775},{"c":1.805,"h":1.835,"l":1.805,"n":72,"o":1.825,"t":"2026-09-21T13:45:00Z","v":3683,"vw":1.820819},{"c":1.81,"h":1.81,"l":1.8,"n":58,"o":1.8,"t":"2026-09-21T14:00:00Z","v":9166,"vw":1.808366},{"c":1.82,"h":1.82,"l":1.81,"n":30,"o":1.815,"t":"2026-09-21T14:15:00Z","v":12650,"vw":1.815099},{"c":1.83,"h":1.845,"l":1.815,"n":104,"o":1.815,"t":"2026-09-21T14:30:00Z","v":21175,"vw":1.830191},{"c":1.815,"h":1.83,"l":1.8101,"n":44,"o":1.83,"t":"2026-09-21T14:45:00Z","v":5715,"vw":1.823004},{"c":1.815,"h":1.815,"l":1.815,"n":11,"o":1.815,"t":"2026-09-21T15:00:00Z","v":1053,"vw":1.815},{"c":1.82,"h":1.825,"l":1.82,"n":30,"o":1.82,"t":"2026-09-21T15:15:00Z","v":4157,"vw":1.821006},{"c":1.835,"h":1.835,"l":1.82,"n":37,"o":1.825,"t":"2026-09-21T15:30:00Z","v":4557,"vw":1.828983},{"c":1.835,"h":1.84,"l":1.835,"n":28,"o":1.835,"t":"2026-09-21T15:45:00Z","v":4161,"vw":1.839371},{"c":1.84,"h":1.84,"l":1.8303,"n":68,"o":1.8303,"t":"2026-09-21T16:00:00Z","v":10656,"vw":1.836613},{"c":1.835,"h":1.84,"l":1.835,"n":36,"o":1.84,"t":"2026-09-21T16:15:00Z","v":4186,"vw":1.839419},{"c":1.845,"h":1.85,"l":1.84,"n":106,"o":1.84,"t":"2026-09-21T16:30:00Z","v":5589,"vw":1.841624},{"c":1.845,"h":1.85,"l":1.84,"n":32,"o":1.84,"t":"2026-09-21T16:45:00Z","v":2274,"vw":1.843288},{"c":1.845,"h":1.85,"l":1.845,"n":33,"o":1.845,"t":"2026-09-21T17:00:00Z","v":2905,"vw":1.845624},{"c":1.84,"h":1.85,"l":1.84,"n":20,"o":1.845,"t":"2026-09-21T17:15:00Z","v":2553,"vw":1.844792},{"c":1.835,"h":1.84,"l":1.835,"n":58,"o":1.84,"t":"2026-09-21T17:30:00Z","v":6003,"vw":1.837567},{"c":1.84,"h":1.84,"l":1.835,"n":23,"o":1.84,"t":"2026-09-21T17:45:00Z","v":2014,"vw":1.836177},{"c":1.83,"h":1.84,"l":1.83,"n":40,"o":1.835,"t":"2026-09-21T18:00:00Z","v":3925,"vw":1.836305},{"c":1.82,"h":1.835,"l":1.81,"n":136,"o":1.835,"t":"2026-09-21T18:15:00Z","v":26796,"vw":1.822797},{"c":1.805,"h":1.82,"l":1.8,"n":60,"o":1.82,"t":"2026-09-21T18:30:00Z","v":7184,"vw":1.807597},{"c":1.81,"h":1.81,"l":1.8009,"n":38,"o":1.805,"t":"2026-09-21T18:45:00Z","v":9074,"vw":1.805079},{"c":1.8,"h":1.81,"l":1.8,"n":69,"o":1.81,"t":"2026-09-21T19:00:00Z","v":4110,"vw":1.801526},{"c":1.8,"h":1.81,"l":1.8,"n":53,"o":1.801,"t":"2026-09-21T19:15:00Z","v":2741,"vw":1.803486},{"c":1.805,"h":1.81,"l":1.8,"n":49,"o":1.8,"t":"2026-09-21T19:30:00Z","v":4056,"vw":1.805468},{"c":1.785,"h":1.82,"l":1.78,"n":662,"o":1.805,"t":"2026-09-21T19:45:00Z","v":159085,"vw":1.805476},{"c":1.79,"h":1.79,"l":1.79,"n":6,"o":1.79,"t":"2026-09-21T20:00:00Z","v":39129,"vw":1.79},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-21T20:45:00Z","v":100,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-21T22:00:00Z","v":288,"vw":1.82},{"c":1.82,"h":1.82,"l":1.81,"n":5,"o":1.81,"t":"2026-09-22T08:00:00Z","v":1355,"vw":1.816992},{"c":1.79,"h":1.79,"l":1.79,"n":4,"o":1.79,"t":"2026-09-22T11:00:00Z","v":390,"vw":1.79},{"c":1.795,"h":1.81,"l":1.79,"n":52,"o":1.8,"t":"2026-09-22T13:30:00Z","v":5482,"vw":1.799301},{"c":1.8,"h":1.8,"l":1.795,"n":17,"o":1.795,"t":"2026-09-22T13:45:00Z","v":3513,"vw":1.797114},{"c":1.81,"h":1.815,"l":1.795,"n":82,"o":1.805,"t":"2026-09-22T14:00:00Z","v":40321,"vw":1.807817},{"c":1.805,"h":1.815,"l":1.805,"n":47,"o":1.815,"t":"2026-09-22T14:15:00Z","v":7630,"vw":1.811059},{"c":1.8,"h":1.81,"l":1.7907,"n":45,"o":1.81,"t":"2026-09-22T14:30:00Z","v":7573,"vw":1.79946},{"c":1.795,"h":1.81,"l":1.795,"n":61,"o":1.795,"t":"2026-09-22T14:45:00Z","v":5347,"vw":1.80009},{"c":1.805,"h":1.81,"l":1.7907,"n":95,"o":1.7907,"t":"2026-09-22T15:00:00Z","v":13138,"vw":1.805764},{"c":1.81,"h":1.81,"l":1.805,"n":31,"o":1.805,"t":"2026-09-22T15:15:00Z","v":1946,"vw":1.808456},{"c":1.815,"h":1.82,"l":1.8092,"n":101,"o":1.8092,"t":"2026-09-22T15:30:00Z","v":7205,"vw":1.81052},{"c":1.81,"h":1.815,"l":1.81,"n":9,"o":1.815,"t":"2026-09-22T15:45:00Z","v":640,"vw":1.812487},{"c":1.815,"h":1.815,"l":1.81,"n":25,"o":1.815,"t":"2026-09-22T16:00:00Z","v":2303,"vw":1.814532},{"c":1.815,"h":1.815,"l":1.81,"n":10,"o":1.81,"t":"2026-09-22T16:15:00Z","v":851,"vw":1.813118},{"c":1.805,"h":1.815,"l":1.805,"n":74,"o":1.815,"t":"2026-09-22T16:30:00Z","v":9722,"vw":1.811086},{"c":1.81,"h":1.815,"l":1.805,"n":71,"o":1.805,"t":"2026-09-22T16:45:00Z","v":10101,"vw":1.807618},{"c":1.81,"h":1.82,"l":1.81,"n":13,"o":1.815,"t":"2026-09-22T17:00:00Z","v":1463,"vw":1.812982},{"c":1.805,"h":1.8102,"l":1.8,"n":25,"o":1.81,"t":"2026-09-22T17:15:00Z","v":7816,"vw":1.809605},{"c":1.8,"h":1.805,"l":1.8,"n":13,"o":1.8,"t":"2026-09-22T17:30:00Z","v":1698,"vw":1.802746},{"c":1.805,"h":1.81,"l":1.8,"n":153,"o":1.8,"t":"2026-09-22T17:45:00Z","v":18701,"vw":1.80909},{"c":1.815,"h":1.815,"l":1.805,"n":136,"o":1.805,"t":"2026-09-22T18:00:00Z","v":6886,"vw":1.809917},{"c":1.815,"h":1.815,"l":1.815,"n":12,"o":1.815,"t":"2026-09-22T18:15:00Z","v":1140,"vw":1.815},{"c":1.805,"h":1.82,"l":1.8,"n":55,"o":1.815,"t":"2026-09-22T18:30:00Z","v":9685,"vw":1.810776},{"c":1.815,"h":1.815,"l":1.805,"n":64,"o":1.81,"t":"2026-09-22T18:45:00Z","v":14084,"vw":1.807235},{"c":1.815,"h":1.8273,"l":1.815,"n":127,"o":1.815,"t":"2026-09-22T19:00:00Z","v":17252,"vw":1.819596},{"c":1.815,"h":1.82,"l":1.8101,"n":40,"o":1.815,"t":"2026-09-22T19:15:00Z","v":8057,"vw":1.812946},{"c":1.82,"h":1.825,"l":1.795,"n":232,"o":1.815,"t":"2026-09-22T19:30:00Z","v":102193,"vw":1.805949},{"c":1.81,"h":1.83,"l":1.81,"n":462,"o":1.815,"t":"2026-09-22T19:45:00Z","v":61887,"vw":1.819575},{"c":1.81,"h":1.81,"l":1.81,"n":6,"o":1.81,"t":"2026-09-22T20:00:00Z","v":49072,"vw":1.81},{"c":1.765,"h":1.805,"l":1.765,"n":81,"o":1.8,"t":"2026-09-23T13:30:00Z","v":18318,"vw":1.778208},{"c":1.775,"h":1.777,"l":1.765,"n":72,"o":1.77,"t":"2026-09-23T13:45:00Z","v":11783,"vw":1.771526},{"c":1.77,"h":1.7791,"l":1.75,"n":109,"o":1.775,"t":"2026-09-23T14:00:00Z","v":18887,"vw":1.764236},{"c":1.775,"h":1.78,"l":1.77,"n":23,"o":1.775,"t":"2026-09-23T14:15:00Z","v":2922,"vw":1.775},{"c":1.785,"h":1.785,"l":1.77,"n":59,"o":1.77,"t":"2026-09-23T14:30:00Z","v":6815,"vw":1.780399},{"c":1.79,"h":1.79,"l":1.78,"n":31,"o":1.78,"t":"2026-09-23T14:45:00Z","v":3168,"vw":1.784079},{"c":1.795,"h":1.795,"l":1.785,"n":26,"o":1.785,"t":"2026-09-23T15:00:00Z","v":3180,"vw":1.789638},{"c":1.795,"h":1.7968,"l":1.79,"n":39,"o":1.795,"t":"2026-09-23T15:15:00Z","v":11302,"vw":1.791277},{"c":1.795,"h":1.8,"l":1.79,"n":57,"o":1.795,"t":"2026-09-23T15:30:00Z","v":6533,"vw":1.793682},{"c":1.795,"h":1.795,"l":1.795,"n":11,"o":1.795,"t":"2026-09-23T15:45:00Z","v":634,"vw":1.795},{"c":1.795,"h":1.795,"l":1.79,"n":35,"o":1.79,"t":"2026-09-23T16:00:00Z","v":1911,"vw":1.790712},{"c":1.79,"h":1.8,"l":1.785,"n":61,"o":1.795,"t":"2026-09-23T16:15:00Z","v":7015,"vw":1.790336},{"c":1.785,"h":1.795,"l":1.785,"n":28,"o":1.795,"t":"2026-09-23T16:30:00Z","v":2117,"vw":1.790333},{"c":1.785,"h":1.795,"l":1.78,"n":28,"o":1.79,"t":"2026-09-23T16:45:00Z","v":4334,"vw":1.789123},{"c":1.77,"h":1.78,"l":1.765,"n":81,"o":1.78,"t":"2026-09-23T17:00:00Z","v":11760,"vw":1.774674},{"c":1.77,"h":1.775,"l":1.77,"n":8,"o":1.77,"t":"2026-09-23T17:15:00Z","v":620,"vw":1.770833},{"c":1.775,"h":1.775,"l":1.77,"n":22,"o":1.775,"t":"2026-09-23T17:30:00Z","v":2681,"vw":1.773915},{"c":1.775,"h":1.78,"l":1.775,"n":23,"o":1.775,"t":"2026-09-23T17:45:00Z","v":1412,"vw":1.775911},{"c":1.77,"h":1.775,"l":1.77,"n":12,"o":1.775,"t":"2026-09-23T18:00:00Z","v":659,"vw":1.774},{"c":1.765,"h":1.7791,"l":1.765,"n":70,"o":1.7791,"t":"2026-09-23T18:15:00Z","v":2740,"vw":1.770274},{"c":1.765,"h":1.765,"l":1.76,"n":24,"o":1.765,"t":"2026-09-23T18:30:00Z","v":1691,"vw":1.763929},{"c":1.745,"h":1.765,"l":1.745,"n":106,"o":1.765,"t":"2026-09-23T18:45:00Z","v":23344,"vw":1.753475},{"c":1.73,"h":1.74,"l":1.73,"n":86,"o":1.74,"t":"2026-09-23T19:00:00Z","v":3787,"vw":1.737706},{"c":1.7399,"h":1.7399,"l":1.725,"n":107,"o":1.73,"t":"2026-09-23T19:15:00Z","v":13877,"vw":1.730366},{"c":1.725,"h":1.735,"l":1.72,"n":90,"o":1.73,"t":"2026-09-23T19:30:00Z","v":12653,"vw":1.729085},{"c":1.71,"h":1.725,"l":1.7,"n":509,"o":1.72,"t":"2026-09-23T19:45:00Z","v":60256,"vw":1.710918},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-09-23T20:00:00Z","v":22182,"vw":1.71},{"c":1.73,"h":1.73,"l":1.72,"n":7,"o":1.73,"t":"2026-09-23T20:15:00Z","v":1600,"vw":1.726669},{"c":1.7217,"h":1.7217,"l":1.7217,"n":1,"o":1.7217,"t":"2026-09-23T21:30:00Z","v":100,"vw":1.7217},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-09-23T22:30:00Z","v":635,"vw":1.76},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-09-23T23:15:00Z","v":635,"vw":1.71},{"c":1.665,"h":1.74,"l":1.661,"n":158,"o":1.7,"t":"2026-09-24T13:30:00Z","v":62329,"vw":1.684509},{"c":1.67,"h":1.685,"l":1.66,"n":85,"o":1.665,"t":"2026-09-24T13:45:00Z","v":31846,"vw":1.670212},{"c":1.675,"h":1.6799,"l":1.66,"n":76,"o":1.665,"t":"2026-09-24T14:00:00Z","v":27489,"vw":1.667684},{"c":1.655,"h":1.675,"l":1.65,"n":72,"o":1.675,"t":"2026-09-24T14:15:00Z","v":10712,"vw":1.663105},{"c":1.645,"h":1.66,"l":1.645,"n":102,"o":1.655,"t":"2026-09-24T14:30:00Z","v":40454,"vw":1.65465},{"c":1.64,"h":1.655,"l":1.64,"n":102,"o":1.65,"t":"2026-09-24T14:45:00Z","v":32260,"vw":1.648937},{"c":1.63,"h":1.645,"l":1.63,"n":46,"o":1.64,"t":"2026-09-24T15:00:00Z","v":3860,"vw":1.636854},{"c":1.63,"h":1.635,"l":1.63,"n":75,"o":1.635,"t":"2026-09-24T15:15:00Z","v":11750,"vw":1.630455},{"c":1.635,"h":1.635,"l":1.63,"n":19,"o":1.63,"t":"2026-09-24T15:30:00Z","v":1865,"vw":1.633804},{"c":1.635,"h":1.64,"l":1.63,"n":33,"o":1.635,"t":"2026-09-24T15:45:00Z","v":4081,"vw":1.636098},{"c":1.63,"h":1.64,"l":1.625,"n":98,"o":1.63,"t":"2026-09-24T16:00:00Z","v":22859,"vw":1.630543},{"c":1.64,"h":1.66,"l":1.635,"n":314,"o":1.635,"t":"2026-09-24T16:15:00Z","v":45845,"vw":1.646171},{"c":1.6438,"h":1.645,"l":1.62,"n":167,"o":1.63,"t":"2026-09-24T16:30:00Z","v":72799,"vw":1.636476},{"c":1.645,"h":1.6493,"l":1.635,"n":83,"o":1.645,"t":"2026-09-24T16:45:00Z","v":21312,"vw":1.642301},{"c":1.645,"h":1.645,"l":1.64,"n":10,"o":1.64,"t":"2026-09-24T17:00:00Z","v":718,"vw":1.642143},{"c":1.64,"h":1.65,"l":1.64,"n":33,"o":1.64,"t":"2026-09-24T17:15:00Z","v":8041,"vw":1.641676},{"c":1.635,"h":1.645,"l":1.63,"n":53,"o":1.645,"t":"2026-09-24T17:30:00Z","v":12784,"vw":1.641974},{"c":1.635,"h":1.64,"l":1.63,"n":19,"o":1.63,"t":"2026-09-24T17:45:00Z","v":1656,"vw":1.632909},{"c":1.635,"h":1.64,"l":1.63,"n":25,"o":1.64,"t":"2026-09-24T18:00:00Z","v":8741,"vw":1.637345},{"c":1.64,"h":1.64,"l":1.63,"n":55,"o":1.631,"t":"2026-09-24T18:15:00Z","v":5390,"vw":1.635961},{"c":1.63,"h":1.64,"l":1.63,"n":72,"o":1.64,"t":"2026-09-24T18:30:00Z","v":11229,"vw":1.639245},{"c":1.635,"h":1.6393,"l":1.63,"n":48,"o":1.63,"t":"2026-09-24T18:45:00Z","v":4908,"vw":1.63459},{"c":1.63,"h":1.6393,"l":1.625,"n":95,"o":1.63,"t":"2026-09-24T19:00:00Z","v":15473,"vw":1.631453},{"c":1.63,"h":1.635,"l":1.63,"n":42,"o":1.63,"t":"2026-09-24T19:15:00Z","v":3270,"vw":1.633353},{"c":1.625,"h":1.64,"l":1.62,"n":100,"o":1.63,"t":"2026-09-24T19:30:00Z","v":30575,"vw":1.630267},{"c":1.63,"h":1.63,"l":1.62,"n":425,"o":1.62,"t":"2026-09-24T19:45:00Z","v":42935,"vw":1.624173},{"c":1.63,"h":1.63,"l":1.63,"n":11,"o":1.63,"t":"2026-09-24T20:00:00Z","v":44982,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-24T21:15:00Z","v":184,"vw":1.63},{"c":1.6295,"h":1.63,"l":1.6285,"n":10,"o":1.6285,"t":"2026-09-24T22:15:00Z","v":4346,"vw":1.629093},{"c":1.6222,"h":1.6222,"l":1.6222,"n":1,"o":1.6222,"t":"2026-09-24T22:30:00Z","v":600,"vw":1.6222},{"c":1.615,"h":1.625,"l":1.61,"n":100,"o":1.61,"t":"2026-09-25T13:30:00Z","v":17186,"vw":1.612749},{"c":1.635,"h":1.64,"l":1.61,"n":135,"o":1.62,"t":"2026-09-25T13:45:00Z","v":28498,"vw":1.626135},{"c":1.635,"h":1.64,"l":1.625,"n":98,"o":1.64,"t":"2026-09-25T14:00:00Z","v":28312,"vw":1.630944},{"c":1.64,"h":1.64,"l":1.6229,"n":34,"o":1.63,"t":"2026-09-25T14:15:00Z","v":6770,"vw":1.633679},{"c":1.63,"h":1.64,"l":1.63,"n":28,"o":1.635,"t":"2026-09-25T14:30:00Z","v":3013,"vw":1.632903},{"c":1.6328,"h":1.64,"l":1.63,"n":30,"o":1.63,"t":"2026-09-25T14:45:00Z","v":3332,"vw":1.632751},{"c":1.655,"h":1.66,"l":1.6391,"n":80,"o":1.64,"t":"2026-09-25T15:00:00Z","v":14661,"vw":1.645438},{"c":1.65,"h":1.66,"l":1.65,"n":67,"o":1.66,"t":"2026-09-25T15:15:00Z","v":23010,"vw":1.65674},{"c":1.645,"h":1.66,"l":1.64,"n":45,"o":1.66,"t":"2026-09-25T15:30:00Z","v":10709,"vw":1.649308},{"c":1.655,"h":1.66,"l":1.64,"n":66,"o":1.6478,"t":"2026-09-25T15:45:00Z","v":14787,"vw":1.645667},{"c":1.6636,"h":1.68,"l":1.655,"n":83,"o":1.655,"t":"2026-09-25T16:00:00Z","v":19430,"vw":1.667653},{"c":1.67,"h":1.67,"l":1.66,"n":22,"o":1.665,"t":"2026-09-25T16:15:00Z","v":2455,"vw":1.664911},{"c":1.655,"h":1.66,"l":1.65,"n":48,"o":1.66,"t":"2026-09-25T16:30:00Z","v":9781,"vw":1.658743},{"c":1.65,"h":1.655,"l":1.65,"n":39,"o":1.655,"t":"2026-09-25T16:45:00Z","v":4009,"vw":1.650738},{"c":1.655,"h":1.655,"l":1.645,"n":47,"o":1.645,"t":"2026-09-25T17:00:00Z","v":12777,"vw":1.649947},{"c":1.66,"h":1.66,"l":1.655,"n":15,"o":1.66,"t":"2026-09-25T17:15:00Z","v":1739,"vw":1.658198},{"c":1.655,"h":1.655,"l":1.645,"n":58,"o":1.655,"t":"2026-09-25T17:30:00Z","v":10175,"vw":1.650909},{"c":1.6599,"h":1.66,"l":1.6502,"n":23,"o":1.655,"t":"2026-09-25T17:45:00Z","v":4181,"vw":1.653631},{"c":1.645,"h":1.655,"l":1.6415,"n":44,"o":1.655,"t":"2026-09-25T18:00:00Z","v":7059,"vw":1.650631},{"c":1.645,"h":1.645,"l":1.645,"n":6,"o":1.645,"t":"2026-09-25T18:15:00Z","v":486,"vw":1.645},{"c":1.645,"h":1.645,"l":1.64,"n":23,"o":1.645,"t":"2026-09-25T18:30:00Z","v":2804,"vw":1.643054},{"c":1.645,"h":1.6462,"l":1.64,"n":31,"o":1.645,"t":"2026-09-25T18:45:00Z","v":8542,"vw":1.644922},{"c":1.645,"h":1.645,"l":1.635,"n":80,"o":1.64,"t":"2026-09-25T19:00:00Z","v":12746,"vw":1.639654},{"c":1.645,"h":1.65,"l":1.64,"n":43,"o":1.645,"t":"2026-09-25T19:15:00Z","v":3572,"vw":1.645461},{"c":1.635,"h":1.645,"l":1.63,"n":137,"o":1.64,"t":"2026-09-25T19:30:00Z","v":22319,"vw":1.637088},{"c":1.65,"h":1.65,"l":1.63,"n":747,"o":1.635,"t":"2026-09-25T19:45:00Z","v":118019,"vw":1.637325},{"c":1.65,"h":1.65,"l":1.63,"n":11,"o":1.63,"t":"2026-09-25T20:00:00Z","v":38484,"vw":1.630528},{"c":1.63,"h":1.63,"l":1.63,"n":4,"o":1.63,"t":"2026-09-28T09:00:00Z","v":300,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":5,"o":1.63,"t":"2026-09-28T11:45:00Z","v":597,"vw":1.63},{"c":1.625,"h":1.63,"l":1.61,"n":57,"o":1.61,"t":"2026-09-28T13:30:00Z","v":21231,"vw":1.613212},{"c":1.62,"h":1.625,"l":1.615,"n":51,"o":1.6208,"t":"2026-09-28T13:45:00Z","v":6418,"vw":1.619757},{"c":1.625,"h":1.63,"l":1.6107,"n":36,"o":1.62,"t":"2026-09-28T14:00:00Z","v":7744,"vw":1.616906},{"c":1.635,"h":1.635,"l":1.62,"n":42,"o":1.625,"t":"2026-09-28T14:15:00Z","v":17174,"vw":1.629934},{"c":1.615,"h":1.63,"l":1.61,"n":153,"o":1.63,"t":"2026-09-28T14:30:00Z","v":13347,"vw":1.620604},{"c":1.61,"h":1.615,"l":1.6,"n":66,"o":1.615,"t":"2026-09-28T14:45:00Z","v":23015,"vw":1.608658},{"c":1.605,"h":1.605,"l":1.6,"n":17,"o":1.605,"t":"2026-09-28T15:00:00Z","v":1404,"vw":1.603344},{"c":1.595,"h":1.6,"l":1.59,"n":67,"o":1.6,"t":"2026-09-28T15:15:00Z","v":21349,"vw":1.598776},{"c":1.595,"h":1.595,"l":1.59,"n":26,"o":1.595,"t":"2026-09-28T15:30:00Z","v":7104,"vw":1.594421},{"c":1.595,"h":1.595,"l":1.59,"n":60,"o":1.59,"t":"2026-09-28T15:45:00Z","v":6247,"vw":1.592591},{"c":1.59,"h":1.6,"l":1.59,"n":18,"o":1.59,"t":"2026-09-28T16:00:00Z","v":1881,"vw":1.593179},{"c":1.61,"h":1.61,"l":1.59,"n":82,"o":1.595,"t":"2026-09-28T16:15:00Z","v":9363,"vw":1.604237},{"c":1.6,"h":1.615,"l":1.6,"n":30,"o":1.615,"t":"2026-09-28T16:30:00Z","v":3637,"vw":1.610124},{"c":1.595,"h":1.6032,"l":1.59,"n":34,"o":1.6032,"t":"2026-09-28T16:45:00Z","v":6594,"vw":1.597543},{"c":1.615,"h":1.615,"l":1.59,"n":66,"o":1.59,"t":"2026-09-28T17:00:00Z","v":11575,"vw":1.60356},{"c":1.6,"h":1.61,"l":1.6,"n":18,"o":1.61,"t":"2026-09-28T17:15:00Z","v":1795,"vw":1.605856},{"c":1.59,"h":1.6035,"l":1.59,"n":38,"o":1.6,"t":"2026-09-28T17:30:00Z","v":4729,"vw":1.598627},{"c":1.59,"h":1.595,"l":1.59,"n":12,"o":1.59,"t":"2026-09-28T17:45:00Z","v":780,"vw":1.591667},{"c":1.6,"h":1.61,"l":1.59,"n":54,"o":1.59,"t":"2026-09-28T18:00:00Z","v":15333,"vw":1.598977},{"c":1.6,"h":1.605,"l":1.6,"n":8,"o":1.6,"t":"2026-09-28T18:15:00Z","v":752,"vw":1.601428},{"c":1.605,"h":1.61,"l":1.6,"n":50,"o":1.6,"t":"2026-09-28T18:30:00Z","v":5829,"vw":1.606322},{"c":1.6009,"h":1.61,"l":1.6,"n":17,"o":1.605,"t":"2026-09-28T18:45:00Z","v":2814,"vw":1.604433},{"c":1.6,"h":1.6067,"l":1.6,"n":12,"o":1.6,"t":"2026-09-28T19:00:00Z","v":5780,"vw":1.60625},{"c":1.6,"h":1.605,"l":1.6,"n":49,"o":1.601,"t":"2026-09-28T19:15:00Z","v":3261,"vw":1.602746},{"c":1.595,"h":1.6,"l":1.59,"n":130,"o":1.6,"t":"2026-09-28T19:30:00Z","v":19246,"vw":1.598193},{"c":1.56,"h":1.595,"l":1.56,"n":580,"o":1.595,"t":"2026-09-28T19:45:00Z","v":111174,"vw":1.572744},{"c":1.56,"h":1.56,"l":1.56,"n":8,"o":1.56,"t":"2026-09-28T20:00:00Z","v":42304,"vw":1.56},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-09-28T22:15:00Z","v":100,"vw":1.57},{"c":1.55,"h":1.57,"l":1.54,"n":133,"o":1.56,"t":"2026-09-29T13:30:00Z","v":19478,"vw":1.547594},{"c":1.555,"h":1.555,"l":1.55,"n":47,"o":1.555,"t":"2026-09-29T13:45:00Z","v":14135,"vw":1.553112},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-09-29T14:00:00Z","v":575,"vw":1.55},{"c":1.56,"h":1.56,"l":1.5501,"n":27,"o":1.5501,"t":"2026-09-29T14:15:00Z","v":4662,"vw":1.555828},{"c":1.555,"h":1.56,"l":1.545,"n":99,"o":1.56,"t":"2026-09-29T14:30:00Z","v":12564,"vw":1.550784},{"c":1.55,"h":1.56,"l":1.55,"n":15,"o":1.555,"t":"2026-09-29T14:45:00Z","v":1548,"vw":1.555357},{"c":1.545,"h":1.55,"l":1.54,"n":111,"o":1.55,"t":"2026-09-29T15:00:00Z","v":7523,"vw":1.54406},{"c":1.53,"h":1.545,"l":1.53,"n":98,"o":1.545,"t":"2026-09-29T15:15:00Z","v":5333,"vw":1.54139},{"c":1.53,"h":1.535,"l":1.53,"n":15,"o":1.535,"t":"2026-09-29T15:30:00Z","v":20960,"vw":1.530096},{"c":1.53,"h":1.54,"l":1.53,"n":48,"o":1.535,"t":"2026-09-29T15:45:00Z","v":16109,"vw":1.535},{"c":1.535,"h":1.535,"l":1.53,"n":32,"o":1.53,"t":"2026-09-29T16:00:00Z","v":2340,"vw":1.531456},{"c":1.53,"h":1.535,"l":1.53,"n":20,"o":1.53,"t":"2026-09-29T16:15:00Z","v":1778,"vw":1.530695},{"c":1.525,"h":1.535,"l":1.52,"n":171,"o":1.53,"t":"2026-09-29T16:30:00Z","v":37559,"vw":1.529643},{"c":1.515,"h":1.525,"l":1.515,"n":118,"o":1.52,"t":"2026-09-29T16:45:00Z","v":15758,"vw":1.519108},{"c":1.5,"h":1.512,"l":1.5,"n":74,"o":1.51,"t":"2026-09-29T17:00:00Z","v":4594,"vw":1.506849},{"c":1.5,"h":1.505,"l":1.5,"n":34,"o":1.5,"t":"2026-09-29T17:15:00Z","v":2760,"vw":1.501289},{"c":1.505,"h":1.51,"l":1.5,"n":58,"o":1.5,"t":"2026-09-29T17:30:00Z","v":6330,"vw":1.505804},{"c":1.505,"h":1.505,"l":1.5,"n":102,"o":1.5,"t":"2026-09-29T17:45:00Z","v":12022,"vw":1.503886},{"c":1.505,"h":1.515,"l":1.5,"n":133,"o":1.505,"t":"2026-09-29T18:00:00Z","v":17642,"vw":1.509428},{"c":1.5,"h":1.5085,"l":1.5,"n":82,"o":1.5,"t":"2026-09-29T18:15:00Z","v":13451,"vw":1.501347},{"c":1.495,"h":1.505,"l":1.49,"n":142,"o":1.5,"t":"2026-09-29T18:30:00Z","v":28757,"vw":1.499019},{"c":1.505,"h":1.51,"l":1.495,"n":59,"o":1.5,"t":"2026-09-29T18:45:00Z","v":19346,"vw":1.499576},{"c":1.5,"h":1.505,"l":1.5,"n":67,"o":1.505,"t":"2026-09-29T19:00:00Z","v":7110,"vw":1.502485},{"c":1.525,"h":1.53,"l":1.5,"n":294,"o":1.5,"t":"2026-09-29T19:15:00Z","v":70209,"vw":1.514442},{"c":1.515,"h":1.525,"l":1.51,"n":150,"o":1.525,"t":"2026-09-29T19:30:00Z","v":16307,"vw":1.515662},{"c":1.51,"h":1.52,"l":1.51,"n":709,"o":1.51,"t":"2026-09-29T19:45:00Z","v":61569,"vw":1.513846},{"c":1.51,"h":1.51,"l":1.51,"n":11,"o":1.51,"t":"2026-09-29T20:00:00Z","v":61649,"vw":1.51},{"c":1.51,"h":1.51,"l":1.5,"n":5,"o":1.5,"t":"2026-09-29T21:00:00Z","v":289,"vw":1.50507},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-30T12:30:00Z","v":100,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-09-30T12:45:00Z","v":200,"vw":1.54},{"c":1.515,"h":1.53,"l":1.5,"n":67,"o":1.5,"t":"2026-09-30T13:30:00Z","v":13564,"vw":1.516716},{"c":1.545,"h":1.545,"l":1.52,"n":97,"o":1.52,"t":"2026-09-30T13:45:00Z","v":26690,"vw":1.533245},{"c":1.545,"h":1.56,"l":1.545,"n":37,"o":1.545,"t":"2026-09-30T14:00:00Z","v":8801,"vw":1.548573},{"c":1.535,"h":1.555,"l":1.53,"n":60,"o":1.55,"t":"2026-09-30T14:15:00Z","v":20089,"vw":1.544779},{"c":1.53,"h":1.535,"l":1.525,"n":103,"o":1.535,"t":"2026-09-30T14:30:00Z","v":27948,"vw":1.529594},{"c":1.5242,"h":1.5252,"l":1.5242,"n":9,"o":1.525,"t":"2026-09-30T14:45:00Z","v":1804,"vw":1.524582},{"c":1.525,"h":1.525,"l":1.525,"n":4,"o":1.525,"t":"2026-09-30T15:00:00Z","v":304,"vw":1.525},{"c":1.515,"h":1.53,"l":1.515,"n":66,"o":1.53,"t":"2026-09-30T15:15:00Z","v":6570,"vw":1.521451},{"c":1.52,"h":1.525,"l":1.52,"n":43,"o":1.52,"t":"2026-09-30T15:30:00Z","v":9385,"vw":1.520985},{"c":1.515,"h":1.52,"l":1.51,"n":35,"o":1.52,"t":"2026-09-30T15:45:00Z","v":11689,"vw":1.518291},{"c":1.515,"h":1.515,"l":1.515,"n":13,"o":1.515,"t":"2026-09-30T16:00:00Z","v":950,"vw":1.515},{"c":1.515,"h":1.515,"l":1.51,"n":24,"o":1.515,"t":"2026-09-30T16:15:00Z","v":6384,"vw":1.513307},{"c":1.515,"h":1.52,"l":1.51,"n":52,"o":1.515,"t":"2026-09-30T16:30:00Z","v":13231,"vw":1.514584},{"c":1.51,"h":1.515,"l":1.51,"n":18,"o":1.515,"t":"2026-09-30T16:45:00Z","v":2543,"vw":1.512814},{"c":1.515,"h":1.515,"l":1.505,"n":99,"o":1.515,"t":"2026-09-30T17:00:00Z","v":31538,"vw":1.511302},{"c":1.515,"h":1.52,"l":1.5106,"n":36,"o":1.515,"t":"2026-09-30T17:15:00Z","v":5924,"vw":1.514643},{"c":1.51,"h":1.515,"l":1.51,"n":28,"o":1.515,"t":"2026-09-30T17:30:00Z","v":2526,"vw":1.5125},{"c":1.51,"h":1.515,"l":1.51,"n":34,"o":1.515,"t":"2026-09-30T17:45:00Z","v":2917,"vw":1.510458},{"c":1.51,"h":1.515,"l":1.51,"n":42,"o":1.515,"t":"2026-09-30T18:00:00Z","v":3335,"vw":1.511111},{"c":1.5,"h":1.52,"l":1.5,"n":91,"o":1.51,"t":"2026-09-30T18:15:00Z","v":15825,"vw":1.510046},{"c":1.5,"h":1.505,"l":1.5,"n":30,"o":1.505,"t":"2026-09-30T18:30:00Z","v":2062,"vw":1.501111},{"c":1.515,"h":1.515,"l":1.5,"n":120,"o":1.5,"t":"2026-09-30T18:45:00Z","v":31814,"vw":1.508602},{"c":1.515,"h":1.515,"l":1.505,"n":82,"o":1.51,"t":"2026-09-30T19:00:00Z","v":21007,"vw":1.508591},{"c":1.505,"h":1.515,"l":1.5,"n":55,"o":1.515,"t":"2026-09-30T19:15:00Z","v":5348,"vw":1.507451},{"c":1.505,"h":1.5091,"l":1.5,"n":22,"o":1.505,"t":"2026-09-30T19:30:00Z","v":3364,"vw":1.505272},{"c":1.5,"h":1.505,"l":1.49,"n":347,"o":1.505,"t":"2026-09-30T19:45:00Z","v":39154,"vw":1.496283},{"c":1.49,"h":1.49,"l":1.49,"n":5,"o":1.49,"t":"2026-09-30T20:00:00Z","v":39749,"vw":1.49},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-09-30T23:00:00Z","v":500,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-01T08:00:00Z","v":130,"vw":1.52},{"c":1.49,"h":1.49,"l":1.49,"n":5,"o":1.49,"t":"2026-10-01T08:15:00Z","v":227,"vw":1.49},{"c":1.4797,"h":1.52,"l":1.47,"n":148,"o":1.51,"t":"2026-10-01T13:30:00Z","v":37609,"vw":1.489723},{"c":1.48,"h":1.5,"l":1.47,"n":161,"o":1.475,"t":"2026-10-01T13:45:00Z","v":17164,"vw":1.479673},{"c":1.4799,"h":1.48,"l":1.465,"n":88,"o":1.47,"t":"2026-10-01T14:00:00Z","v":8157,"vw":1.471841},{"c":1.475,"h":1.475,"l":1.47,"n":32,"o":1.475,"t":"2026-10-01T14:15:00Z","v":6495,"vw":1.47484},{"c":1.455,"h":1.47,"l":1.455,"n":130,"o":1.47,"t":"2026-10-01T14:30:00Z","v":28791,"vw":1.462378},{"c":1.45,"h":1.465,"l":1.45,"n":85,"o":1.455,"t":"2026-10-01T14:45:00Z","v":21227,"vw":1.458387},{"c":1.4448,"h":1.45,"l":1.44,"n":67,"o":1.45,"t":"2026-10-01T15:00:00Z","v":16663,"vw":1.447343},{"c":1.45,"h":1.455,"l":1.44,"n":135,"o":1.445,"t":"2026-10-01T15:15:00Z","v":24220,"vw":1.448386},{"c":1.455,"h":1.455,"l":1.441,"n":55,"o":1.455,"t":"2026-10-01T15:30:00Z","v":7338,"vw":1.449793},{"c":1.455,"h":1.46,"l":1.45,"n":44,"o":1.455,"t":"2026-10-01T15:45:00Z","v":3885,"vw":1.4565},{"c":1.45,"h":1.46,"l":1.44,"n":95,"o":1.4509,"t":"2026-10-01T16:00:00Z","v":13005,"vw":1.448711},{"c":1.445,"h":1.445,"l":1.44,"n":50,"o":1.44,"t":"2026-10-01T16:15:00Z","v":3804,"vw":1.440769},{"c":1.44,"h":1.4499,"l":1.44,"n":40,"o":1.445,"t":"2026-10-01T16:30:00Z","v":5628,"vw":1.448515},{"c":1.44,"h":1.4499,"l":1.44,"n":78,"o":1.441,"t":"2026-10-01T16:45:00Z","v":8060,"vw":1.443842},{"c":1.44,"h":1.445,"l":1.44,"n":50,"o":1.445,"t":"2026-10-01T17:00:00Z","v":3242,"vw":1.443261},{"c":1.455,"h":1.455,"l":1.445,"n":183,"o":1.445,"t":"2026-10-01T17:15:00Z","v":59537,"vw":1.44851},{"c":1.445,"h":1.465,"l":1.44,"n":114,"o":1.46,"t":"2026-10-01T17:30:00Z","v":27782,"vw":1.459589},{"c":1.4702,"h":1.475,"l":1.445,"n":152,"o":1.445,"t":"2026-10-01T17:45:00Z","v":60518,"vw":1.464987},{"c":1.45,"h":1.475,"l":1.445,"n":120,"o":1.47,"t":"2026-10-01T18:00:00Z","v":39422,"vw":1.458522},{"c":1.445,"h":1.455,"l":1.44,"n":74,"o":1.455,"t":"2026-10-01T18:15:00Z","v":15688,"vw":1.449781},{"c":1.44,"h":1.45,"l":1.44,"n":61,"o":1.445,"t":"2026-10-01T18:30:00Z","v":14420,"vw":1.442254},{"c":1.44,"h":1.455,"l":1.44,"n":121,"o":1.44,"t":"2026-10-01T18:45:00Z","v":18397,"vw":1.448722},{"c":1.435,"h":1.445,"l":1.43,"n":139,"o":1.445,"t":"2026-10-01T19:00:00Z","v":20743,"vw":1.439769},{"c":1.43,"h":1.435,"l":1.43,"n":127,"o":1.435,"t":"2026-10-01T19:15:00Z","v":11840,"vw":1.431772},{"c":1.415,"h":1.435,"l":1.415,"n":252,"o":1.43,"t":"2026-10-01T19:30:00Z","v":28335,"vw":1.427055},{"c":1.421,"h":1.4291,"l":1.41,"n":622,"o":1.415,"t":"2026-10-01T19:45:00Z","v":92056,"vw":1.417146},{"c":1.43,"h":1.43,"l":1.42,"n":14,"o":1.42,"t":"2026-10-01T20:00:00Z","v":40247,"vw":1.420124},{"c":1.43,"h":1.43,"l":1.43,"n":6,"o":1.43,"t":"2026-10-01T23:30:00Z","v":473,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-02T08:00:00Z","v":305,"vw":1.44},{"c":1.44,"h":1.47,"l":1.435,"n":176,"o":1.45,"t":"2026-10-02T13:30:00Z","v":54043,"vw":1.455153},{"c":1.446,"h":1.456,"l":1.44,"n":123,"o":1.44,"t":"2026-10-02T13:45:00Z","v":38603,"vw":1.447731},{"c":1.44,"h":1.45,"l":1.43,"n":69,"o":1.44,"t":"2026-10-02T14:00:00Z","v":17144,"vw":1.444777},{"c":1.44,"h":1.445,"l":1.44,"n":23,"o":1.44,"t":"2026-10-02T14:15:00Z","v":3205,"vw":1.441643},{"c":1.455,"h":1.455,"l":1.44,"n":60,"o":1.44,"t":"2026-10-02T14:30:00Z","v":11111,"vw":1.446515},{"c":1.445,"h":1.455,"l":1.44,"n":53,"o":1.45,"t":"2026-10-02T14:45:00Z","v":17531,"vw":1.449936},{"c":1.42,"h":1.445,"l":1.42,"n":65,"o":1.44,"t":"2026-10-02T15:00:00Z","v":9035,"vw":1.43478},{"c":1.42,"h":1.4292,"l":1.41,"n":102,"o":1.425,"t":"2026-10-02T15:15:00Z","v":17920,"vw":1.419231},{"c":1.425,"h":1.425,"l":1.42,"n":18,"o":1.425,"t":"2026-10-02T15:30:00Z","v":1710,"vw":1.424007},{"c":1.415,"h":1.42,"l":1.41,"n":31,"o":1.42,"t":"2026-10-02T15:45:00Z","v":4023,"vw":1.415363},{"c":1.41,"h":1.415,"l":1.41,"n":22,"o":1.41,"t":"2026-10-02T16:00:00Z","v":1316,"vw":1.412598},{"c":1.4,"h":1.4101,"l":1.4,"n":78,"o":1.4101,"t":"2026-10-02T16:15:00Z","v":46034,"vw":1.408551},{"c":1.405,"h":1.41,"l":1.4,"n":45,"o":1.405,"t":"2026-10-02T16:30:00Z","v":9700,"vw":1.405508},{"c":1.415,"h":1.43,"l":1.4,"n":127,"o":1.4,"t":"2026-10-02T16:45:00Z","v":33287,"vw":1.416217},{"c":1.405,"h":1.415,"l":1.405,"n":40,"o":1.415,"t":"2026-10-02T17:00:00Z","v":7901,"vw":1.413265},{"c":1.4,"h":1.405,"l":1.4,"n":16,"o":1.405,"t":"2026-10-02T17:15:00Z","v":1238,"vw":1.403236},{"c":1.4,"h":1.4006,"l":1.4,"n":59,"o":1.4,"t":"2026-10-02T17:30:00Z","v":7431,"vw":1.400187},{"c":1.405,"h":1.4091,"l":1.4,"n":64,"o":1.4,"t":"2026-10-02T17:45:00Z","v":9283,"vw":1.402424},{"c":1.395,"h":1.405,"l":1.39,"n":95,"o":1.4,"t":"2026-10-02T18:00:00Z","v":17183,"vw":1.3991},{"c":1.39,"h":1.3985,"l":1.39,"n":65,"o":1.39,"t":"2026-10-02T18:15:00Z","v":10993,"vw":1.391363},{"c":1.39,"h":1.4,"l":1.38,"n":113,"o":1.3929,"t":"2026-10-02T18:30:00Z","v":31937,"vw":1.390769},{"c":1.39,"h":1.395,"l":1.39,"n":36,"o":1.395,"t":"2026-10-02T18:45:00Z","v":16384,"vw":1.393158},{"c":1.38,"h":1.395,"l":1.38,"n":63,"o":1.39,"t":"2026-10-02T19:00:00Z","v":12532,"vw":1.384945},{"c":1.391,"h":1.395,"l":1.38,"n":106,"o":1.38,"t":"2026-10-02T19:15:00Z","v":37255,"vw":1.386588},{"c":1.391,"h":1.3962,"l":1.39,"n":76,"o":1.39,"t":"2026-10-02T19:30:00Z","v":7677,"vw":1.39013},{"c":1.385,"h":1.391,"l":1.38,"n":520,"o":1.39,"t":"2026-10-02T19:45:00Z","v":66162,"vw":1.384711},{"c":1.4,"h":1.4,"l":1.38,"n":10,"o":1.39,"t":"2026-10-02T20:00:00Z","v":82289,"vw":1.390051},{"c":1.3706,"h":1.3706,"l":1.3706,"n":2,"o":1.3706,"t":"2026-10-05T11:00:00Z","v":1202,"vw":1.3706},{"c":1.336,"h":1.39,"l":1.33,"n":263,"o":1.39,"t":"2026-10-05T13:30:00Z","v":76126,"vw":1.360542},{"c":1.331,"h":1.346,"l":1.33,"n":106,"o":1.335,"t":"2026-10-05T13:45:00Z","v":15316,"vw":1.337149},{"c":1.3495,"h":1.35,"l":1.32,"n":135,"o":1.336,"t":"2026-10-05T14:00:00Z","v":31353,"vw":1.334486},{"c":1.335,"h":1.35,"l":1.335,"n":92,"o":1.345,"t":"2026-10-05T14:15:00Z","v":14877,"vw":1.344506},{"c":1.345,"h":1.3492,"l":1.33,"n":75,"o":1.3399,"t":"2026-10-05T14:30:00Z","v":14740,"vw":1.34109},{"c":1.335,"h":1.341,"l":1.33,"n":45,"o":1.341,"t":"2026-10-05T14:45:00Z","v":6038,"vw":1.337757},{"c":1.33,"h":1.34,"l":1.325,"n":104,"o":1.33,"t":"2026-10-05T15:00:00Z","v":29384,"vw":1.333286},{"c":1.331,"h":1.34,"l":1.33,"n":44,"o":1.33,"t":"2026-10-05T15:15:00Z","v":7086,"vw":1.332944},{"c":1.3305,"h":1.34,"l":1.33,"n":60,"o":1.335,"t":"2026-10-05T15:30:00Z","v":10753,"vw":1.335121},{"c":1.335,"h":1.34,"l":1.33,"n":59,"o":1.3353,"t":"2026-10-05T15:45:00Z","v":8993,"vw":1.333979},{"c":1.32,"h":1.34,"l":1.32,"n":140,"o":1.3314,"t":"2026-10-05T16:00:00Z","v":13525,"vw":1.331819},{"c":1.32,"h":1.33,"l":1.32,"n":78,"o":1.325,"t":"2026-10-05T16:15:00Z","v":4175,"vw":1.323248},{"c":1.325,"h":1.3279,"l":1.32,"n":81,"o":1.325,"t":"2026-10-05T16:30:00Z","v":11012,"vw":1.32441},{"c":1.32,"h":1.3291,"l":1.32,"n":81,"o":1.32,"t":"2026-10-05T16:45:00Z","v":8719,"vw":1.324599},{"c":1.32,"h":1.3291,"l":1.32,"n":95,"o":1.325,"t":"2026-10-05T17:00:00Z","v":9330,"vw":1.324326},{"c":1.325,"h":1.3291,"l":1.32,"n":83,"o":1.32,"t":"2026-10-05T17:15:00Z","v":5495,"vw":1.324081},{"c":1.311,"h":1.325,"l":1.305,"n":191,"o":1.325,"t":"2026-10-05T17:30:00Z","v":52922,"vw":1.315312},{"c":1.305,"h":1.31,"l":1.3,"n":77,"o":1.31,"t":"2026-10-05T17:45:00Z","v":5089,"vw":1.306672},{"c":1.3,"h":1.31,"l":1.3,"n":129,"o":1.3,"t":"2026-10-05T18:00:00Z","v":28958,"vw":1.304917},{"c":1.305,"h":1.3091,"l":1.3,"n":73,"o":1.3,"t":"2026-10-05T18:15:00Z","v":6779,"vw":1.302843},{"c":1.305,"h":1.31,"l":1.3,"n":84,"o":1.3069,"t":"2026-10-05T18:30:00Z","v":10679,"vw":1.303305},{"c":1.3,"h":1.305,"l":1.3,"n":77,"o":1.3,"t":"2026-10-05T18:45:00Z","v":6725,"vw":1.301877},{"c":1.305,"h":1.31,"l":1.3,"n":84,"o":1.305,"t":"2026-10-05T19:00:00Z","v":13121,"vw":1.303768},{"c":1.3,"h":1.3093,"l":1.295,"n":216,"o":1.3,"t":"2026-10-05T19:15:00Z","v":30041,"vw":1.301433},{"c":1.3,"h":1.305,"l":1.3,"n":188,"o":1.3,"t":"2026-10-05T19:30:00Z","v":13664,"vw":1.301709},{"c":1.295,"h":1.31,"l":1.29,"n":876,"o":1.3,"t":"2026-10-05T19:45:00Z","v":130115,"vw":1.297086},{"c":1.29,"h":1.3,"l":1.29,"n":11,"o":1.29,"t":"2026-10-05T20:00:00Z","v":100603,"vw":1.290098},{"c":1.29,"h":1.36,"l":1.29,"n":76,"o":1.35,"t":"2026-10-05T20:15:00Z","v":11046,"vw":1.320142},{"c":1.2904,"h":1.2904,"l":1.29,"n":5,"o":1.29,"t":"2026-10-05T20:30:00Z","v":2549,"vw":1.290384},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-05T21:15:00Z","v":100,"vw":1.29},{"c":1.315,"h":1.3401,"l":1.29,"n":224,"o":1.29,"t":"2026-10-06T13:30:00Z","v":96140,"vw":1.318777},{"c":1.325,"h":1.3299,"l":1.315,"n":101,"o":1.316,"t":"2026-10-06T13:45:00Z","v":30486,"vw":1.322757},{"c":1.33,"h":1.335,"l":1.325,"n":59,"o":1.325,"t":"2026-10-06T14:00:00Z","v":15290,"vw":1.328208},{"c":1.32,"h":1.335,"l":1.32,"n":29,"o":1.335,"t":"2026-10-06T14:15:00Z","v":3778,"vw":1.326792},{"c":1.31,"h":1.325,"l":1.31,"n":69,"o":1.32,"t":"2026-10-06T14:30:00Z","v":18725,"vw":1.315517},{"c":1.31,"h":1.3199,"l":1.31,"n":51,"o":1.3195,"t":"2026-10-06T14:45:00Z","v":7210,"vw":1.31475},{"c":1.315,"h":1.3199,"l":1.31,"n":33,"o":1.3199,"t":"2026-10-06T15:00:00Z","v":4985,"vw":1.314545},{"c":1.315,"h":1.32,"l":1.31,"n":48,"o":1.315,"t":"2026-10-06T15:15:00Z","v":7181,"vw":1.315034},{"c":1.31,"h":1.318,"l":1.31,"n":21,"o":1.315,"t":"2026-10-06T15:30:00Z","v":2036,"vw":1.314233},{"c":1.31,"h":1.3195,"l":1.31,"n":9,"o":1.3135,"t":"2026-10-06T15:45:00Z","v":1127,"vw":1.313843},{"c":1.315,"h":1.32,"l":1.31,"n":38,"o":1.31,"t":"2026-10-06T16:00:00Z","v":3426,"vw":1.314498},{"c":1.315,"h":1.315,"l":1.31,"n":54,"o":1.315,"t":"2026-10-06T16:15:00Z","v":21259,"vw":1.314854},{"c":1.315,"h":1.3191,"l":1.31,"n":52,"o":1.315,"t":"2026-10-06T16:30:00Z","v":4498,"vw":1.315145},{"c":1.31,"h":1.32,"l":1.31,"n":26,"o":1.32,"t":"2026-10-06T16:45:00Z","v":1790,"vw":1.313197},{"c":1.295,"h":1.3197,"l":1.29,"n":99,"o":1.31,"t":"2026-10-06T17:00:00Z","v":23823,"vw":1.304844},{"c":1.305,"h":1.31,"l":1.29,"n":153,"o":1.29,"t":"2026-10-06T17:15:00Z","v":22597,"vw":1.300457},{"c":1.305,"h":1.315,"l":1.305,"n":131,"o":1.305,"t":"2026-10-06T17:30:00Z","v":19679,"vw":1.30769},{"c":1.3,"h":1.31,"l":1.3,"n":71,"o":1.31,"t":"2026-10-06T17:45:00Z","v":9140,"vw":1.305495},{"c":1.32,"h":1.325,"l":1.3,"n":243,"o":1.305,"t":"2026-10-06T18:00:00Z","v":81062,"vw":1.310933},{"c":1.31,"h":1.33,"l":1.31,"n":117,"o":1.325,"t":"2026-10-06T18:15:00Z","v":25355,"vw":1.32223},{"c":1.315,"h":1.32,"l":1.31,"n":52,"o":1.315,"t":"2026-10-06T18:30:00Z","v":19117,"vw":1.31703},{"c":1.315,"h":1.315,"l":1.31,"n":92,"o":1.31,"t":"2026-10-06T18:45:00Z","v":12927,"vw":1.31249},{"c":1.32,"h":1.325,"l":1.31,"n":100,"o":1.315,"t":"2026-10-06T19:00:00Z","v":17091,"vw":1.318225},{"c":1.31,"h":1.3291,"l":1.31,"n":128,"o":1.325,"t":"2026-10-06T19:15:00Z","v":20675,"vw":1.320826},{"c":1.31,"h":1.32,"l":1.31,"n":107,"o":1.31,"t":"2026-10-06T19:30:00Z","v":13475,"vw":1.310842},{"c":1.315,"h":1.32,"l":1.31,"n":376,"o":1.32,"t":"2026-10-06T19:45:00Z","v":73366,"vw":1.313112},{"c":1.31,"h":1.31,"l":1.31,"n":9,"o":1.31,"t":"2026-10-06T20:00:00Z","v":33735,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-07T08:15:00Z","v":203,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-07T11:15:00Z","v":500,"vw":1.33},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-07T13:00:00Z","v":105,"vw":1.3},{"c":1.295,"h":1.31,"l":1.28,"n":117,"o":1.29,"t":"2026-10-07T13:30:00Z","v":34234,"vw":1.294254},{"c":1.286,"h":1.295,"l":1.28,"n":57,"o":1.295,"t":"2026-10-07T13:45:00Z","v":23726,"vw":1.290845},{"c":1.265,"h":1.28,"l":1.265,"n":89,"o":1.28,"t":"2026-10-07T14:00:00Z","v":9556,"vw":1.272624},{"c":1.265,"h":1.268,"l":1.26,"n":31,"o":1.265,"t":"2026-10-07T14:15:00Z","v":3567,"vw":1.264363},{"c":1.26,"h":1.27,"l":1.26,"n":60,"o":1.265,"t":"2026-10-07T14:30:00Z","v":17770,"vw":1.266994},{"c":1.26,"h":1.27,"l":1.26,"n":96,"o":1.26,"t":"2026-10-07T14:45:00Z","v":4940,"vw":1.261499},{"c":1.25,"h":1.26,"l":1.25,"n":133,"o":1.26,"t":"2026-10-07T15:00:00Z","v":31870,"vw":1.254841},{"c":1.24,"h":1.2599,"l":1.23,"n":181,"o":1.2599,"t":"2026-10-07T15:15:00Z","v":69324,"vw":1.243278},{"c":1.23,"h":1.2498,"l":1.23,"n":55,"o":1.24,"t":"2026-10-07T15:30:00Z","v":49811,"vw":1.239841},{"c":1.23,"h":1.235,"l":1.23,"n":53,"o":1.23,"t":"2026-10-07T15:45:00Z","v":3660,"vw":1.23032},{"c":1.2311,"h":1.235,"l":1.225,"n":173,"o":1.23,"t":"2026-10-07T16:00:00Z","v":37003,"vw":1.23067},{"c":1.235,"h":1.235,"l":1.23,"n":47,"o":1.235,"t":"2026-10-07T16:15:00Z","v":6240,"vw":1.232614},{"c":1.22,"h":1.239,"l":1.22,"n":68,"o":1.23,"t":"2026-10-07T16:30:00Z","v":8775,"vw":1.225233},{"c":1.22,"h":1.22,"l":1.22,"n":50,"o":1.22,"t":"2026-10-07T16:45:00Z","v":3895,"vw":1.22},{"c":1.22,"h":1.23,"l":1.22,"n":86,"o":1.23,"t":"2026-10-07T17:00:00Z","v":24134,"vw":1.228382},{"c":1.22,"h":1.2277,"l":1.22,"n":58,"o":1.225,"t":"2026-10-07T17:15:00Z","v":5785,"vw":1.221274},{"c":1.22,"h":1.226,"l":1.22,"n":57,"o":1.222,"t":"2026-10-07T17:30:00Z","v":5267,"vw":1.221151},{"c":1.2201,"h":1.23,"l":1.22,"n":129,"o":1.22,"t":"2026-10-07T17:45:00Z","v":25992,"vw":1.221847},{"c":1.22,"h":1.226,"l":1.22,"n":128,"o":1.22,"t":"2026-10-07T18:00:00Z","v":13163,"vw":1.222084},{"c":1.22,"h":1.23,"l":1.22,"n":71,"o":1.225,"t":"2026-10-07T18:15:00Z","v":33603,"vw":1.221781},{"c":1.235,"h":1.235,"l":1.22,"n":113,"o":1.22,"t":"2026-10-07T18:30:00Z","v":20334,"vw":1.228497},{"c":1.23,"h":1.2388,"l":1.23,"n":40,"o":1.235,"t":"2026-10-07T18:45:00Z","v":3063,"vw":1.23212},{"c":1.235,"h":1.24,"l":1.23,"n":82,"o":1.23,"t":"2026-10-07T19:00:00Z","v":13634,"vw":1.233551},{"c":1.23,"h":1.24,"l":1.23,"n":106,"o":1.23,"t":"2026-10-07T19:15:00Z","v":10908,"vw":1.23242},{"c":1.235,"h":1.245,"l":1.23,"n":176,"o":1.23,"t":"2026-10-07T19:30:00Z","v":45338,"vw":1.237933},{"c":1.23,"h":1.24,"l":1.23,"n":464,"o":1.23,"t":"2026-10-07T19:45:00Z","v":57065,"vw":1.231423},{"c":1.24,"h":1.24,"l":1.23,"n":19,"o":1.23,"t":"2026-10-07T20:00:00Z","v":28117,"vw":1.230315},{"c":1.2495,"h":1.2495,"l":1.2495,"n":1,"o":1.2495,"t":"2026-10-07T22:30:00Z","v":200,"vw":1.2495},{"c":1.2415,"h":1.2415,"l":1.2415,"n":1,"o":1.2415,"t":"2026-10-07T23:45:00Z","v":350,"vw":1.2415},{"c":1.2207,"h":1.2207,"l":1.2207,"n":2,"o":1.2207,"t":"2026-10-08T09:00:00Z","v":115,"vw":1.2207},{"c":1.22,"h":1.27,"l":1.22,"n":78,"o":1.24,"t":"2026-10-08T13:30:00Z","v":68941,"vw":1.229612},{"c":1.225,"h":1.2295,"l":1.215,"n":156,"o":1.22,"t":"2026-10-08T13:45:00Z","v":24983,"vw":1.218345},{"c":1.225,"h":1.23,"l":1.225,"n":30,"o":1.226,"t":"2026-10-08T14:00:00Z","v":5100,"vw":1.225341},{"c":1.24,"h":1.24,"l":1.225,"n":88,"o":1.225,"t":"2026-10-08T14:15:00Z","v":8993,"vw":1.232305},{"c":1.25,"h":1.25,"l":1.2398,"n":78,"o":1.2398,"t":"2026-10-08T14:30:00Z","v":14940,"vw":1.24552},{"c":1.245,"h":1.25,"l":1.245,"n":35,"o":1.25,"t":"2026-10-08T14:45:00Z","v":4055,"vw":1.248144},{"c":1.235,"h":1.25,"l":1.235,"n":74,"o":1.245,"t":"2026-10-08T15:00:00Z","v":9597,"vw":1.239675},{"c":1.23,"h":1.235,"l":1.23,"n":39,"o":1.235,"t":"2026-10-08T15:15:00Z","v":1819,"vw":1.233687},{"c":1.23,"h":1.24,"l":1.23,"n":52,"o":1.23,"t":"2026-10-08T15:30:00Z","v":4419,"vw":1.232631},{"c":1.225,"h":1.235,"l":1.22,"n":153,"o":1.23,"t":"2026-10-08T15:45:00Z","v":7269,"vw":1.228596},{"c":1.22,"h":1.225,"l":1.22,"n":84,"o":1.225,"t":"2026-10-08T16:00:00Z","v":10608,"vw":1.224483},{"c":1.235,"h":1.235,"l":1.225,"n":134,"o":1.225,"t":"2026-10-08T16:15:00Z","v":17553,"vw":1.231612},{"c":1.22,"h":1.235,"l":1.22,"n":96,"o":1.235,"t":"2026-10-08T16:30:00Z","v":8234,"vw":1.22776},{"c":1.235,"h":1.235,"l":1.215,"n":232,"o":1.22,"t":"2026-10-08T16:45:00Z","v":38661,"vw":1.222582},{"c":1.23,"h":1.235,"l":1.23,"n":44,"o":1.235,"t":"2026-10-08T17:00:00Z","v":2988,"vw":1.234554},{"c":1.235,"h":1.24,"l":1.23,"n":105,"o":1.235,"t":"2026-10-08T17:15:00Z","v":16319,"vw":1.233117},{"c":1.235,"h":1.235,"l":1.23,"n":54,"o":1.235,"t":"2026-10-08T17:30:00Z","v":5433,"vw":1.234396},{"c":1.235,"h":1.24,"l":1.23,"n":68,"o":1.24,"t":"2026-10-08T17:45:00Z","v":4068,"vw":1.23541},{"c":1.235,"h":1.238,"l":1.23,"n":84,"o":1.235,"t":"2026-10-08T18:00:00Z","v":9083,"vw":1.235004},{"c":1.245,"h":1.2499,"l":1.235,"n":144,"o":1.24,"t":"2026-10-08T18:15:00Z","v":19656,"vw":1.241122},{"c":1.24,"h":1.25,"l":1.24,"n":100,"o":1.245,"t":"2026-10-08T18:30:00Z","v":5418,"vw":1.244},{"c":1.24,"h":1.245,"l":1.24,"n":85,"o":1.245,"t":"2026-10-08T18:45:00Z","v":4774,"vw":1.241819},{"c":1.24,"h":1.245,"l":1.24,"n":98,"o":1.24,"t":"2026-10-08T19:00:00Z","v":8325,"vw":1.241157},{"c":1.255,"h":1.255,"l":1.24,"n":166,"o":1.24,"t":"2026-10-08T19:15:00Z","v":22063,"vw":1.249472},{"c":1.25,"h":1.26,"l":1.25,"n":136,"o":1.255,"t":"2026-10-08T19:30:00Z","v":7851,"vw":1.254421},{"c":1.25,"h":1.26,"l":1.24,"n":584,"o":1.25,"t":"2026-10-08T19:45:00Z","v":59550,"vw":1.245551},{"c":1.24,"h":1.24,"l":1.24,"n":13,"o":1.24,"t":"2026-10-08T20:00:00Z","v":194419,"vw":1.24},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-08T21:45:00Z","v":196,"vw":1.23},{"c":1.22,"h":1.25,"l":1.22,"n":2,"o":1.25,"t":"2026-10-08T23:00:00Z","v":643,"vw":1.229331},{"c":1.25,"h":1.26,"l":1.25,"n":7,"o":1.26,"t":"2026-10-08T23:15:00Z","v":225,"vw":1.255},{"c":1.3039,"h":1.3039,"l":1.3039,"n":1,"o":1.3039,"t":"2026-10-09T08:45:00Z","v":196,"vw":1.3039},{"c":1.27,"h":1.3,"l":1.27,"n":7,"o":1.3,"t":"2026-10-09T10:15:00Z","v":437,"vw":1.281029},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-09T11:30:00Z","v":100,"vw":1.25},{"c":1.2548,"h":1.2548,"l":1.2548,"n":1,"o":1.2548,"t":"2026-10-09T11:45:00Z","v":140,"vw":1.2548},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-09T12:00:00Z","v":145,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":33,"o":1.27,"t":"2026-10-09T13:15:00Z","v":430,"vw":1.27},{"c":1.216,"h":1.265,"l":1.21,"n":108,"o":1.25,"t":"2026-10-09T13:30:00Z","v":18516,"vw":1.230479},{"c":1.2188,"h":1.22,"l":1.21,"n":77,"o":1.21,"t":"2026-10-09T13:45:00Z","v":11874,"vw":1.21336},{"c":1.2295,"h":1.2295,"l":1.215,"n":75,"o":1.215,"t":"2026-10-09T14:00:00Z","v":23380,"vw":1.21998},{"c":1.22,"h":1.23,"l":1.22,"n":31,"o":1.225,"t":"2026-10-09T14:15:00Z","v":11183,"vw":1.224753},{"c":1.23,"h":1.2388,"l":1.225,"n":62,"o":1.225,"t":"2026-10-09T14:30:00Z","v":15118,"vw":1.229801},{"c":1.235,"h":1.24,"l":1.23,"n":18,"o":1.235,"t":"2026-10-09T14:45:00Z","v":4651,"vw":1.233222},{"c":1.235,"h":1.235,"l":1.23,"n":36,"o":1.235,"t":"2026-10-09T15:00:00Z","v":17183,"vw":1.233452},{"c":1.23,"h":1.24,"l":1.23,"n":48,"o":1.235,"t":"2026-10-09T15:15:00Z","v":3903,"vw":1.235286},{"c":1.23,"h":1.235,"l":1.23,"n":34,"o":1.235,"t":"2026-10-09T15:30:00Z","v":3175,"vw":1.23413},{"c":1.22,"h":1.235,"l":1.22,"n":81,"o":1.23,"t":"2026-10-09T15:45:00Z","v":13438,"vw":1.228747},{"c":1.22,"h":1.23,"l":1.22,"n":58,"o":1.225,"t":"2026-10-09T16:00:00Z","v":24583,"vw":1.226827},{"c":1.22,"h":1.225,"l":1.22,"n":14,"o":1.225,"t":"2026-10-09T16:15:00Z","v":2308,"vw":1.221133},{"c":1.22,"h":1.23,"l":1.22,"n":27,"o":1.225,"t":"2026-10-09T16:30:00Z","v":3772,"vw":1.224862},{"c":1.225,"h":1.23,"l":1.22,"n":33,"o":1.22,"t":"2026-10-09T16:45:00Z","v":5215,"vw":1.224274},{"c":1.22,"h":1.2288,"l":1.22,"n":30,"o":1.2288,"t":"2026-10-09T17:00:00Z","v":5095,"vw":1.222817},{"c":1.22,"h":1.225,"l":1.22,"n":23,"o":1.22,"t":"2026-10-09T17:15:00Z","v":3291,"vw":1.220474},{"c":1.22,"h":1.225,"l":1.22,"n":30,"o":1.225,"t":"2026-10-09T17:30:00Z","v":3545,"vw":1.221314},{"c":1.236,"h":1.24,"l":1.22,"n":135,"o":1.22,"t":"2026-10-09T17:45:00Z","v":33715,"vw":1.226383},{"c":1.225,"h":1.235,"l":1.225,"n":41,"o":1.235,"t":"2026-10-09T18:00:00Z","v":9268,"vw":1.230148},{"c":1.22,"h":1.225,"l":1.22,"n":24,"o":1.225,"t":"2026-10-09T18:15:00Z","v":3452,"vw":1.224249},{"c":1.22,"h":1.225,"l":1.22,"n":25,"o":1.225,"t":"2026-10-09T18:30:00Z","v":4473,"vw":1.220559},{"c":1.22,"h":1.225,"l":1.22,"n":43,"o":1.225,"t":"2026-10-09T18:45:00Z","v":8250,"vw":1.224313},{"c":1.22,"h":1.225,"l":1.22,"n":27,"o":1.22,"t":"2026-10-09T19:00:00Z","v":2670,"vw":1.220344},{"c":1.22,"h":1.23,"l":1.22,"n":38,"o":1.22,"t":"2026-10-09T19:15:00Z","v":4641,"vw":1.220833},{"c":1.2205,"h":1.2295,"l":1.22,"n":66,"o":1.225,"t":"2026-10-09T19:30:00Z","v":6341,"vw":1.221326},{"c":1.235,"h":1.235,"l":1.22,"n":424,"o":1.225,"t":"2026-10-09T19:45:00Z","v":76508,"vw":1.227613},{"c":1.23,"h":1.23,"l":1.23,"n":7,"o":1.23,"t":"2026-10-09T20:00:00Z","v":23952,"vw":1.23},{"c":1.216,"h":1.23,"l":1.205,"n":147,"o":1.22,"t":"2026-10-12T13:30:00Z","v":22969,"vw":1.211963},{"c":1.216,"h":1.216,"l":1.21,"n":60,"o":1.216,"t":"2026-10-12T13:45:00Z","v":5187,"vw":1.214227},{"c":1.245,"h":1.245,"l":1.22,"n":90,"o":1.22,"t":"2026-10-12T14:00:00Z","v":19132,"vw":1.229087},{"c":1.255,"h":1.26,"l":1.2447,"n":122,"o":1.25,"t":"2026-10-12T14:15:00Z","v":39714,"vw":1.254564},{"c":1.255,"h":1.26,"l":1.25,"n":54,"o":1.2598,"t":"2026-10-12T14:30:00Z","v":11063,"vw":1.253608},{"c":1.255,"h":1.26,"l":1.25,"n":118,"o":1.255,"t":"2026-10-12T14:45:00Z","v":54782,"vw":1.25102},{"c":1.265,"h":1.265,"l":1.25,"n":52,"o":1.255,"t":"2026-10-12T15:00:00Z","v":5332,"vw":1.258622},{"c":1.265,"h":1.275,"l":1.265,"n":116,"o":1.265,"t":"2026-10-12T15:15:00Z","v":25506,"vw":1.269519},{"c":1.265,"h":1.27,"l":1.265,"n":57,"o":1.265,"t":"2026-10-12T15:30:00Z","v":5579,"vw":1.265199},{"c":1.26,"h":1.265,"l":1.26,"n":34,"o":1.26,"t":"2026-10-12T15:45:00Z","v":3848,"vw":1.262275},{"c":1.28,"h":1.28,"l":1.26,"n":97,"o":1.265,"t":"2026-10-12T16:00:00Z","v":11186,"vw":1.269762},{"c":1.28,"h":1.28,"l":1.275,"n":38,"o":1.275,"t":"2026-10-12T16:15:00Z","v":2548,"vw":1.278067},{"c":1.27,"h":1.28,"l":1.27,"n":43,"o":1.275,"t":"2026-10-12T16:30:00Z","v":3047,"vw":1.275112},{"c":1.275,"h":1.28,"l":1.27,"n":56,"o":1.275,"t":"2026-10-12T16:45:00Z","v":2375,"vw":1.273421},{"c":1.27,"h":1.28,"l":1.27,"n":59,"o":1.275,"t":"2026-10-12T17:00:00Z","v":3269,"vw":1.275734},{"c":1.265,"h":1.28,"l":1.26,"n":126,"o":1.275,"t":"2026-10-12T17:15:00Z","v":9160,"vw":1.269477},{"c":1.265,"h":1.2659,"l":1.26,"n":37,"o":1.265,"t":"2026-10-12T17:30:00Z","v":2536,"vw":1.263733},{"c":1.265,"h":1.27,"l":1.26,"n":76,"o":1.27,"t":"2026-10-12T17:45:00Z","v":6015,"vw":1.262947},{"c":1.27,"h":1.27,"l":1.26,"n":178,"o":1.26,"t":"2026-10-12T18:00:00Z","v":37014,"vw":1.26617},{"c":1.275,"h":1.28,"l":1.275,"n":46,"o":1.275,"t":"2026-10-12T18:15:00Z","v":2149,"vw":1.275378},{"c":1.255,"h":1.275,"l":1.255,"n":181,"o":1.275,"t":"2026-10-12T18:30:00Z","v":26255,"vw":1.261552},{"c":1.255,"h":1.26,"l":1.25,"n":64,"o":1.255,"t":"2026-10-12T18:45:00Z","v":3881,"vw":1.255},{"c":1.255,"h":1.26,"l":1.25,"n":68,"o":1.255,"t":"2026-10-12T19:00:00Z","v":9183,"vw":1.254451},{"c":1.2546,"h":1.255,"l":1.2546,"n":43,"o":1.255,"t":"2026-10-12T19:15:00Z","v":2873,"vw":1.254967},{"c":1.245,"h":1.26,"l":1.245,"n":122,"o":1.255,"t":"2026-10-12T19:30:00Z","v":27235,"vw":1.250558},{"c":1.24,"h":1.25,"l":1.23,"n":496,"o":1.245,"t":"2026-10-12T19:45:00Z","v":46286,"vw":1.240459},{"c":1.23,"h":1.23,"l":1.23,"n":7,"o":1.23,"t":"2026-10-12T20:00:00Z","v":30981,"vw":1.23},{"c":1.2,"h":1.21,"l":1.185,"n":121,"o":1.2,"t":"2026-10-13T13:30:00Z","v":28970,"vw":1.197203},{"c":1.2,"h":1.2099,"l":1.2,"n":95,"o":1.205,"t":"2026-10-13T13:45:00Z","v":9202,"vw":1.203729},{"c":1.205,"h":1.205,"l":1.2,"n":99,"o":1.205,"t":"2026-10-13T14:00:00Z","v":4868,"vw":1.203176},{"c":1.205,"h":1.21,"l":1.2,"n":77,"o":1.2,"t":"2026-10-13T14:15:00Z","v":3764,"vw":1.204226},{"c":1.205,"h":1.21,"l":1.2,"n":94,"o":1.205,"t":"2026-10-13T14:30:00Z","v":3962,"vw":1.204416},{"c":1.2,"h":1.2099,"l":1.2,"n":92,"o":1.2,"t":"2026-10-13T14:45:00Z","v":13600,"vw":1.20562},{"c":1.205,"h":1.21,"l":1.2,"n":133,"o":1.205,"t":"2026-10-13T15:00:00Z","v":24876,"vw":1.205682},{"c":1.205,"h":1.2088,"l":1.2,"n":87,"o":1.2001,"t":"2026-10-13T15:15:00Z","v":8813,"vw":1.202697},{"c":1.195,"h":1.205,"l":1.195,"n":120,"o":1.2,"t":"2026-10-13T15:30:00Z","v":32750,"vw":1.198996},{"c":1.19,"h":1.195,"l":1.1808,"n":93,"o":1.195,"t":"2026-10-13T15:45:00Z","v":7743,"vw":1.186817},{"c":1.195,"h":1.2,"l":1.19,"n":90,"o":1.19,"t":"2026-10-13T16:00:00Z","v":8955,"vw":1.192199},{"c":1.19,"h":1.195,"l":1.19,"n":58,"o":1.19,"t":"2026-10-13T16:15:00Z","v":3464,"vw":1.191345},{"c":1.195,"h":1.195,"l":1.19,"n":107,"o":1.19,"t":"2026-10-13T16:30:00Z","v":16110,"vw":1.192367},{"c":1.19,"h":1.195,"l":1.19,"n":75,"o":1.195,"t":"2026-10-13T16:45:00Z","v":9074,"vw":1.193688},{"c":1.19,"h":1.195,"l":1.19,"n":73,"o":1.19,"t":"2026-10-13T17:00:00Z","v":4626,"vw":1.192108},{"c":1.195,"h":1.195,"l":1.19,"n":89,"o":1.195,"t":"2026-10-13T17:15:00Z","v":9695,"vw":1.193637},{"c":1.19,"h":1.2,"l":1.19,"n":75,"o":1.19,"t":"2026-10-13T17:30:00Z","v":9992,"vw":1.194483},{"c":1.19,"h":1.1999,"l":1.19,"n":82,"o":1.195,"t":"2026-10-13T17:45:00Z","v":16069,"vw":1.197225},{"c":1.205,"h":1.205,"l":1.19,"n":225,"o":1.195,"t":"2026-10-13T18:00:00Z","v":27729,"vw":1.200783},{"c":1.205,"h":1.205,"l":1.2,"n":38,"o":1.205,"t":"2026-10-13T18:15:00Z","v":2212,"vw":1.203549},{"c":1.2,"h":1.205,"l":1.2,"n":83,"o":1.205,"t":"2026-10-13T18:30:00Z","v":4991,"vw":1.202554},{"c":1.2,"h":1.205,"l":1.2,"n":113,"o":1.205,"t":"2026-10-13T18:45:00Z","v":9643,"vw":1.203068},{"c":1.205,"h":1.2088,"l":1.2,"n":107,"o":1.2,"t":"2026-10-13T19:00:00Z","v":5995,"vw":1.201429},{"c":1.205,"h":1.205,"l":1.2,"n":105,"o":1.2,"t":"2026-10-13T19:15:00Z","v":7864,"vw":1.201547},{"c":1.195,"h":1.205,"l":1.19,"n":122,"o":1.2,"t":"2026-10-13T19:30:00Z","v":22882,"vw":1.196744},{"c":1.2,"h":1.2,"l":1.19,"n":380,"o":1.195,"t":"2026-10-13T19:45:00Z","v":57231,"vw":1.192899},{"c":1.19,"h":1.19,"l":1.19,"n":8,"o":1.19,"t":"2026-10-13T20:00:00Z","v":30284,"vw":1.19},{"c":1.1924,"h":1.1924,"l":1.1924,"n":1,"o":1.1924,"t":"2026-10-13T20:15:00Z","v":450,"vw":1.1924},{"c":1.17,"h":1.18,"l":1.17,"n":11,"o":1.18,"t":"2026-10-14T13:15:00Z","v":370,"vw":1.176667},{"c":1.16,"h":1.176,"l":1.15,"n":116,"o":1.16,"t":"2026-10-14T13:30:00Z","v":28261,"vw":1.161662},{"c":1.1305,"h":1.1695,"l":1.1305,"n":106,"o":1.165,"t":"2026-10-14T13:45:00Z","v":17298,"vw":1.148895},{"c":1.0995,"h":1.135,"l":1.09,"n":206,"o":1.135,"t":"2026-10-14T14:00:00Z","v":43655,"vw":1.114013},{"c":1.0788,"h":1.1,"l":1.07,"n":637,"o":1.09,"t":"2026-10-14T14:15:00Z","v":295457,"vw":1.084303},{"c":1.08,"h":1.08,"l":1.07,"n":191,"o":1.08,"t":"2026-10-14T14:30:00Z","v":84853,"vw":1.079706},{"c":1.075,"h":1.08,"l":1.07,"n":64,"o":1.075,"t":"2026-10-14T14:45:00Z","v":8659,"vw":1.075942},{"c":1.075,"h":1.08,"l":1.07,"n":368,"o":1.08,"t":"2026-10-14T15:00:00Z","v":38663,"vw":1.074991},{"c":1.055,"h":1.08,"l":1.05,"n":123,"o":1.075,"t":"2026-10-14T15:15:00Z","v":33068,"vw":1.062894},{"c":1.065,"h":1.07,"l":1.0548,"n":161,"o":1.06,"t":"2026-10-14T15:30:00Z","v":50108,"vw":1.060384},{"c":1.11,"h":1.11,"l":1.065,"n":169,"o":1.07,"t":"2026-10-14T15:45:00Z","v":311417,"vw":1.080336},{"c":1.1,"h":1.11,"l":1.09,"n":71,"o":1.105,"t":"2026-10-14T16:00:00Z","v":20407,"vw":1.099091},{"c":1.1,"h":1.1,"l":1.095,"n":52,"o":1.1,"t":"2026-10-14T16:15:00Z","v":15478,"vw":1.095733},{"c":1.1,"h":1.1,"l":1.095,"n":37,"o":1.1,"t":"2026-10-14T16:30:00Z","v":3010,"vw":1.097985},{"c":1.11,"h":1.11,"l":1.09,"n":87,"o":1.1,"t":"2026-10-14T16:45:00Z","v":14595,"vw":1.09904},{"c":1.11,"h":1.12,"l":1.105,"n":103,"o":1.11,"t":"2026-10-14T17:00:00Z","v":27542,"vw":1.110808},{"c":1.1001,"h":1.11,"l":1.1,"n":21,"o":1.105,"t":"2026-10-14T17:15:00Z","v":14442,"vw":1.102405},{"c":1.095,"h":1.1,"l":1.0901,"n":58,"o":1.1,"t":"2026-10-14T17:30:00Z","v":16927,"vw":1.094606},{"c":1.095,"h":1.1,"l":1.09,"n":31,"o":1.1,"t":"2026-10-14T17:45:00Z","v":2926,"vw":1.096429},{"c":1.1,"h":1.1,"l":1.095,"n":60,"o":1.095,"t":"2026-10-14T18:00:00Z","v":16383,"vw":1.097316},{"c":1.095,"h":1.1,"l":1.09,"n":78,"o":1.1,"t":"2026-10-14T18:15:00Z","v":24514,"vw":1.093596},{"c":1.075,"h":1.09,"l":1.07,"n":69,"o":1.09,"t":"2026-10-14T18:30:00Z","v":13884,"vw":1.082485},{"c":1.0885,"h":1.0885,"l":1.07,"n":126,"o":1.075,"t":"2026-10-14T18:45:00Z","v":31515,"vw":1.07884},{"c":1.075,"h":1.085,"l":1.075,"n":134,"o":1.085,"t":"2026-10-14T19:00:00Z","v":19735,"vw":1.079808},{"c":1.085,"h":1.09,"l":1.075,"n":423,"o":1.08,"t":"2026-10-14T19:15:00Z","v":19280,"vw":1.083472},{"c":1.085,"h":1.09,"l":1.0801,"n":105,"o":1.09,"t":"2026-10-14T19:30:00Z","v":9684,"vw":1.086128},{"c":1.085,"h":1.09,"l":1.08,"n":342,"o":1.085,"t":"2026-10-14T19:45:00Z","v":34714,"vw":1.086976},{"c":1.09,"h":1.09,"l":1.09,"n":7,"o":1.09,"t":"2026-10-14T20:00:00Z","v":28718,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-14T20:30:00Z","v":1000,"vw":1.09},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-14T22:15:00Z","v":100,"vw":1.08},{"c":1.0643,"h":1.0643,"l":1.0643,"n":1,"o":1.0643,"t":"2026-10-14T22:30:00Z","v":100,"vw":1.0643},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-15T11:45:00Z","v":151,"vw":1.08},{"c":1.0531,"h":1.06,"l":1.0531,"n":2,"o":1.06,"t":"2026-10-15T12:00:00Z","v":500,"vw":1.05586},{"c":1.0588,"h":1.1,"l":1.045,"n":140,"o":1.08,"t":"2026-10-15T13:30:00Z","v":24794,"vw":1.058282},{"c":1.04,"h":1.0588,"l":1.03,"n":98,"o":1.055,"t":"2026-10-15T13:45:00Z","v":43441,"vw":1.043207},{"c":1.055,"h":1.0585,"l":1.04,"n":90,"o":1.045,"t":"2026-10-15T14:00:00Z","v":20688,"vw":1.049262},{"c":1.06,"h":1.06,"l":1.05,"n":87,"o":1.05,"t":"2026-10-15T14:15:00Z","v":12077,"vw":1.054137},{"c":1.065,"h":1.065,"l":1.055,"n":48,"o":1.0585,"t":"2026-10-15T14:30:00Z","v":13077,"vw":1.058627},{"c":1.065,"h":1.07,"l":1.06,"n":52,"o":1.065,"t":"2026-10-15T14:45:00Z","v":9446,"vw":1.063551},{"c":1.06,"h":1.069,"l":1.06,"n":42,"o":1.065,"t":"2026-10-15T15:00:00Z","v":6191,"vw":1.063735},{"c":1.065,"h":1.07,"l":1.06,"n":48,"o":1.07,"t":"2026-10-15T15:15:00Z","v":7657,"vw":1.063144},{"c":1.075,"h":1.08,"l":1.065,"n":130,"o":1.065,"t":"2026-10-15T15:30:00Z","v":36673,"vw":1.069849},{"c":1.07,"h":1.08,"l":1.07,"n":35,"o":1.075,"t":"2026-10-15T15:45:00Z","v":4355,"vw":1.07658},{"c":1.08,"h":1.09,"l":1.07,"n":173,"o":1.07,"t":"2026-10-15T16:00:00Z","v":83438,"vw":1.081781},{"c":1.08,"h":1.09,"l":1.075,"n":178,"o":1.075,"t":"2026-10-15T16:15:00Z","v":41347,"vw":1.080298},{"c":1.0869,"h":1.0896,"l":1.08,"n":69,"o":1.08,"t":"2026-10-15T16:30:00Z","v":5155,"vw":1.08384},{"c":1.08,"h":1.09,"l":1.08,"n":52,"o":1.085,"t":"2026-10-15T16:45:00Z","v":3506,"vw":1.084796},{"c":1.09,"h":1.09,"l":1.08,"n":55,"o":1.08,"t":"2026-10-15T17:00:00Z","v":18979,"vw":1.08091},{"c":1.085,"h":1.1,"l":1.08,"n":403,"o":1.085,"t":"2026-10-15T17:15:00Z","v":105746,"vw":1.090792},{"c":1.09,"h":1.09,"l":1.0805,"n":33,"o":1.085,"t":"2026-10-15T17:30:00Z","v":55086,"vw":1.086474},{"c":1.09,"h":1.09,"l":1.08,"n":36,"o":1.09,"t":"2026-10-15T17:45:00Z","v":14922,"vw":1.082136},{"c":1.075,"h":1.09,"l":1.07,"n":120,"o":1.09,"t":"2026-10-15T18:00:00Z","v":14319,"vw":1.080636},{"c":1.08,"h":1.08,"l":1.0701,"n":22,"o":1.075,"t":"2026-10-15T18:15:00Z","v":3376,"vw":1.073847},{"c":1.08,"h":1.08,"l":1.07,"n":48,"o":1.08,"t":"2026-10-15T18:30:00Z","v":8199,"vw":1.076954},{"c":1.08,"h":1.08,"l":1.075,"n":35,"o":1.08,"t":"2026-10-15T18:45:00Z","v":5127,"vw":1.076465},{"c":1.1,"h":1.1,"l":1.075,"n":243,"o":1.08,"t":"2026-10-15T19:00:00Z","v":70202,"vw":1.086374},{"c":1.1,"h":1.1,"l":1.095,"n":72,"o":1.1,"t":"2026-10-15T19:15:00Z","v":5282,"vw":1.098459},{"c":1.1,"h":1.1,"l":1.09,"n":114,"o":1.1,"t":"2026-10-15T19:30:00Z","v":42946,"vw":1.095547},{"c":1.1,"h":1.1,"l":1.09,"n":364,"o":1.1,"t":"2026-10-15T19:45:00Z","v":67907,"vw":1.095855},{"c":1.12,"h":1.12,"l":1.1,"n":5,"o":1.1,"t":"2026-10-15T20:00:00Z","v":26063,"vw":1.100767},{"c":1.11,"h":1.11,"l":1.11,"n":4,"o":1.11,"t":"2026-10-16T08:00:00Z","v":3014,"vw":1.11},{"c":1.13,"h":1.13,"l":1.13,"n":3,"o":1.13,"t":"2026-10-16T12:15:00Z","v":203,"vw":1.13},{"c":1.085,"h":1.0993,"l":1.08,"n":74,"o":1.09,"t":"2026-10-16T13:30:00Z","v":16383,"vw":1.088385},{"c":1.0826,"h":1.0893,"l":1.08,"n":13,"o":1.08,"t":"2026-10-16T13:45:00Z","v":3727,"vw":1.084167},{"c":1.08,"h":1.08,"l":1.0701,"n":61,"o":1.08,"t":"2026-10-16T14:00:00Z","v":17481,"vw":1.075296},{"c":1.085,"h":1.085,"l":1.08,"n":9,"o":1.085,"t":"2026-10-16T14:15:00Z","v":618,"vw":1.081667},{"c":1.08,"h":1.085,"l":1.08,"n":12,"o":1.08,"t":"2026-10-16T14:30:00Z","v":1662,"vw":1.083024},{"c":1.0796,"h":1.085,"l":1.07,"n":38,"o":1.085,"t":"2026-10-16T14:45:00Z","v":6158,"vw":1.07676},{"c":1.06,"h":1.075,"l":1.06,"n":53,"o":1.075,"t":"2026-10-16T15:00:00Z","v":8292,"vw":1.06796},{"c":1.055,"h":1.06,"l":1.05,"n":41,"o":1.06,"t":"2026-10-16T15:15:00Z","v":9210,"vw":1.055277},{"c":1.05,"h":1.06,"l":1.05,"n":44,"o":1.06,"t":"2026-10-16T15:30:00Z","v":14772,"vw":1.055849},{"c":1.05,"h":1.05,"l":1.04,"n":84,"o":1.05,"t":"2026-10-16T15:45:00Z","v":19586,"vw":1.046943},{"c":1.05,"h":1.05,"l":1.04,"n":83,"o":1.045,"t":"2026-10-16T16:00:00Z","v":14906,"vw":1.046498},{"c":1.055,"h":1.055,"l":1.05,"n":18,"o":1.055,"t":"2026-10-16T16:15:00Z","v":1808,"vw":1.05384},{"c":1.04,"h":1.05,"l":1.04,"n":34,"o":1.05,"t":"2026-10-16T16:30:00Z","v":7394,"vw":1.047055},{"c":1.04,"h":1.045,"l":1.04,"n":25,"o":1.045,"t":"2026-10-16T16:45:00Z","v":1625,"vw":1.042353},{"c":1.03,"h":1.045,"l":1.03,"n":78,"o":1.04,"t":"2026-10-16T17:00:00Z","v":10661,"vw":1.03775},{"c":1.03,"h":1.035,"l":1.03,"n":44,"o":1.03,"t":"2026-10-16T17:15:00Z","v":2930,"vw":1.032609},{"c":1.03,"h":1.04,"l":1.03,"n":147,"o":1.035,"t":"2026-10-16T17:30:00Z","v":61096,"vw":1.035395},{"c":1.025,"h":1.0312,"l":1.025,"n":53,"o":1.03,"t":"2026-10-16T17:45:00Z","v":8020,"vw":1.028926},{"c":1.025,"h":1.025,"l":1.02,"n":36,"o":1.025,"t":"2026-10-16T18:00:00Z","v":25456,"vw":1.022998},{"c":1.015,"h":1.025,"l":1.01,"n":113,"o":1.02,"t":"2026-10-16T18:15:00Z","v":24505,"vw":1.017512},{"c":1.02,"h":1.02,"l":1.01,"n":50,"o":1.01,"t":"2026-10-16T18:30:00Z","v":7596,"vw":1.014981},{"c":1.02,"h":1.02,"l":1.01,"n":58,"o":1.02,"t":"2026-10-16T18:45:00Z","v":6555,"vw":1.014308},{"c":1.005,"h":1.02,"l":1,"n":124,"o":1.01,"t":"2026-10-16T19:00:00Z","v":26246,"vw":1.009417},{"c":1.01,"h":1.01,"l":1,"n":124,"o":1.005,"t":"2026-10-16T19:15:00Z","v":25923,"vw":1.008468},{"c":1.005,"h":1.01,"l":1,"n":144,"o":1,"t":"2026-10-16T19:30:00Z","v":38729,"vw":1.006589},{"c":1.015,"h":1.02,"l":0.99,"n":496,"o":1,"t":"2026-10-16T19:45:00Z","v":81077,"vw":1.005329},{"c":1,"h":1,"l":1,"n":7,"o":1,"t":"2026-10-16T20:00:00Z","v":18044,"vw":1},{"c":1.02,"h":1.03,"l":1.02,"n":2,"o":1.03,"t":"2026-10-16T22:00:00Z","v":700,"vw":1.027143},{"c":0.99,"h":0.9985,"l":0.99,"n":4,"o":0.9985,"t":"2026-10-19T10:30:00Z","v":231,"vw":0.993846},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-19T13:15:00Z","v":160,"vw":1.01},{"c":1.045,"h":1.05,"l":1.01,"n":134,"o":1.01,"t":"2026-10-19T13:30:00Z","v":35170,"vw":1.022464},{"c":1.025,"h":1.0488,"l":1.025,"n":72,"o":1.045,"t":"2026-10-19T13:45:00Z","v":12702,"vw":1.036449},{"c":1.015,"h":1.025,"l":1.015,"n":20,"o":1.025,"t":"2026-10-19T14:00:00Z","v":2399,"vw":1.019545},{"c":1.0126,"h":1.019,"l":1.01,"n":36,"o":1.015,"t":"2026-10-19T14:15:00Z","v":3615,"vw":1.012189},{"c":1.005,"h":1.015,"l":1,"n":47,"o":1.015,"t":"2026-10-19T14:30:00Z","v":12012,"vw":1.005669},{"c":1.01,"h":1.015,"l":1.005,"n":165,"o":1.01,"t":"2026-10-19T14:45:00Z","v":14188,"vw":1.010229},{"c":1.005,"h":1.01,"l":1,"n":22,"o":1.005,"t":"2026-10-19T15:00:00Z","v":1695,"vw":1.003284},{"c":1.005,"h":1.01,"l":1,"n":36,"o":1,"t":"2026-10-19T15:15:00Z","v":6115,"vw":1.004379},{"c":1.0088,"h":1.01,"l":1,"n":11,"o":1.005,"t":"2026-10-19T15:30:00Z","v":2130,"vw":1.00549},{"c":1.005,"h":1.01,"l":1,"n":14,"o":1,"t":"2026-10-19T15:45:00Z","v":1466,"vw":1.003542},{"c":1.01,"h":1.01,"l":1.005,"n":15,"o":1.005,"t":"2026-10-19T16:00:00Z","v":1634,"vw":1.008078},{"c":1.01,"h":1.01,"l":1.005,"n":12,"o":1.01,"t":"2026-10-19T16:15:00Z","v":816,"vw":1.0075},{"c":1.01,"h":1.01,"l":1,"n":43,"o":1.005,"t":"2026-10-19T16:30:00Z","v":14429,"vw":1.006537},{"c":1.01,"h":1.01,"l":1,"n":40,"o":1.005,"t":"2026-10-19T16:45:00Z","v":3653,"vw":1.007559},{"c":1.005,"h":1.01,"l":1.005,"n":38,"o":1.01,"t":"2026-10-19T17:00:00Z","v":3299,"vw":1.008007},{"c":1.005,"h":1.01,"l":1,"n":19,"o":1.005,"t":"2026-10-19T17:15:00Z","v":1352,"vw":1.005667},{"c":1.01,"h":1.01,"l":1.0039,"n":31,"o":1.005,"t":"2026-10-19T17:30:00Z","v":3825,"vw":1.005915},{"c":1.01,"h":1.01,"l":1,"n":49,"o":1.005,"t":"2026-10-19T17:45:00Z","v":7847,"vw":1.003375},{"c":1.01,"h":1.01,"l":1,"n":65,"o":1.005,"t":"2026-10-19T18:00:00Z","v":9562,"vw":1.006494},{"c":1.005,"h":1.01,"l":1,"n":51,"o":1.01,"t":"2026-10-19T18:15:00Z","v":19057,"vw":1.006989},{"c":1.01,"h":1.01,"l":1,"n":69,"o":1.005,"t":"2026-10-19T18:30:00Z","v":12211,"vw":1.007145},{"c":1.01,"h":1.01,"l":1,"n":61,"o":1.01,"t":"2026-10-19T18:45:00Z","v":5021,"vw":1.007191},{"c":1.01,"h":1.01,"l":1,"n":83,"o":1.01,"t":"2026-10-19T19:00:00Z","v":21774,"vw":1.005628},{"c":1.015,"h":1.02,"l":1.0022,"n":238,"o":1.01,"t":"2026-10-19T19:15:00Z","v":17051,"vw":1.009934},{"c":1.02,"h":1.02,"l":1.01,"n":160,"o":1.02,"t":"2026-10-19T19:30:00Z","v":16186,"vw":1.017797},{"c":1.015,"h":1.02,"l":1.01,"n":311,"o":1.02,"t":"2026-10-19T19:45:00Z","v":29295,"vw":1.016175},{"c":1.01,"h":1.01,"l":1.01,"n":7,"o":1.01,"t":"2026-10-19T20:00:00Z","v":17545,"vw":1.01},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-19T20:15:00Z","v":1000,"vw":1},{"c":1.0194,"h":1.0194,"l":1.0169,"n":2,"o":1.0169,"t":"2026-10-19T22:45:00Z","v":350,"vw":1.018686},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-20T12:15:00Z","v":200,"vw":1.03},{"c":1.019,"h":1.02,"l":1,"n":64,"o":1,"t":"2026-10-20T13:30:00Z","v":24148,"vw":1.016608},{"c":1.06,"h":1.06,"l":1.015,"n":120,"o":1.02,"t":"2026-10-20T13:45:00Z","v":39571,"vw":1.030842},{"c":1.065,"h":1.075,"l":1.055,"n":105,"o":1.06,"t":"2026-10-20T14:00:00Z","v":19140,"vw":1.06639},{"c":1.08,"h":1.085,"l":1.05,"n":133,"o":1.06,"t":"2026-10-20T14:15:00Z","v":44412,"vw":1.063902},{"c":1.065,"h":1.075,"l":1.06,"n":62,"o":1.075,"t":"2026-10-20T14:30:00Z","v":27634,"vw":1.06719},{"c":1.065,"h":1.065,"l":1.06,"n":118,"o":1.065,"t":"2026-10-20T14:45:00Z","v":44239,"vw":1.063048},{"c":1.045,"h":1.065,"l":1.045,"n":125,"o":1.065,"t":"2026-10-20T15:00:00Z","v":12646,"vw":1.05615},{"c":1.045,"h":1.045,"l":1.04,"n":15,"o":1.04,"t":"2026-10-20T15:15:00Z","v":3329,"vw":1.044688},{"c":1.045,"h":1.05,"l":1.04,"n":74,"o":1.04,"t":"2026-10-20T15:30:00Z","v":6820,"vw":1.044604},{"c":1.045,"h":1.055,"l":1.04,"n":150,"o":1.045,"t":"2026-10-20T15:45:00Z","v":24929,"vw":1.048552},{"c":1.045,"h":1.05,"l":1.04,"n":71,"o":1.045,"t":"2026-10-20T16:00:00Z","v":6557,"vw":1.047534},{"c":1.05,"h":1.05,"l":1.035,"n":96,"o":1.045,"t":"2026-10-20T16:15:00Z","v":17788,"vw":1.03964},{"c":1.055,"h":1.055,"l":1.045,"n":76,"o":1.05,"t":"2026-10-20T16:30:00Z","v":8185,"vw":1.051627},{"c":1.06,"h":1.06,"l":1.05,"n":77,"o":1.055,"t":"2026-10-20T16:45:00Z","v":9201,"vw":1.051805},{"c":1.06,"h":1.06,"l":1.05,"n":81,"o":1.055,"t":"2026-10-20T17:00:00Z","v":2487,"vw":1.05525},{"c":1.055,"h":1.06,"l":1.05,"n":37,"o":1.06,"t":"2026-10-20T17:15:00Z","v":7205,"vw":1.055215},{"c":1.06,"h":1.06,"l":1.05,"n":33,"o":1.06,"t":"2026-10-20T17:30:00Z","v":1584,"vw":1.057692},{"c":1.055,"h":1.06,"l":1.05,"n":49,"o":1.06,"t":"2026-10-20T17:45:00Z","v":3333,"vw":1.055667},{"c":1.05,"h":1.06,"l":1.05,"n":77,"o":1.055,"t":"2026-10-20T18:00:00Z","v":6368,"vw":1.051548},{"c":1.05,"h":1.055,"l":1.04,"n":88,"o":1.055,"t":"2026-10-20T18:15:00Z","v":9614,"vw":1.047069},{"c":1.04,"h":1.0588,"l":1.04,"n":123,"o":1.0488,"t":"2026-10-20T18:30:00Z","v":19116,"vw":1.051231},{"c":1.045,"h":1.05,"l":1.04,"n":48,"o":1.04,"t":"2026-10-20T18:45:00Z","v":10063,"vw":1.045203},{"c":1.045,"h":1.05,"l":1.04,"n":55,"o":1.05,"t":"2026-10-20T19:00:00Z","v":5041,"vw":1.046226},{"c":1.045,"h":1.05,"l":1.04,"n":99,"o":1.05,"t":"2026-10-20T19:15:00Z","v":6419,"vw":1.04684},{"c":1.055,"h":1.06,"l":1.04,"n":188,"o":1.04,"t":"2026-10-20T19:30:00Z","v":20036,"vw":1.049044},{"c":1.04,"h":1.06,"l":1.04,"n":418,"o":1.055,"t":"2026-10-20T19:45:00Z","v":71585,"vw":1.04604},{"c":1.0474,"h":1.05,"l":1.04,"n":7,"o":1.04,"t":"2026-10-20T20:00:00Z","v":77166,"vw":1.040179},{"c":1.03,"h":1.03,"l":1.03,"n":3,"o":1.03,"t":"2026-10-20T20:30:00Z","v":268,"vw":1.03},{"c":1.035,"h":1.05,"l":1.025,"n":53,"o":1.03,"t":"2026-10-21T13:30:00Z","v":17145,"vw":1.041526},{"c":1.035,"h":1.0392,"l":1.03,"n":41,"o":1.035,"t":"2026-10-21T13:45:00Z","v":17489,"vw":1.034796},{"c":1.035,"h":1.04,"l":1.03,"n":58,"o":1.035,"t":"2026-10-21T14:00:00Z","v":6988,"vw":1.037418},{"c":1.035,"h":1.035,"l":1.03,"n":58,"o":1.03,"t":"2026-10-21T14:15:00Z","v":4308,"vw":1.033708},{"c":1.03,"h":1.04,"l":1.03,"n":43,"o":1.03,"t":"2026-10-21T14:30:00Z","v":8291,"vw":1.036919},{"c":1.025,"h":1.035,"l":1.02,"n":51,"o":1.035,"t":"2026-10-21T15:00:00Z","v":11708,"vw":1.02547},{"c":1.03,"h":1.03,"l":1.025,"n":13,"o":1.025,"t":"2026-10-21T15:15:00Z","v":1491,"vw":1.028538},{"c":1.025,"h":1.025,"l":1.025,"n":19,"o":1.025,"t":"2026-10-21T15:30:00Z","v":2940,"vw":1.025},{"c":1.04,"h":1.04,"l":1.02,"n":100,"o":1.02,"t":"2026-10-21T15:45:00Z","v":22215,"vw":1.027788},{"c":1.04,"h":1.04,"l":1.035,"n":29,"o":1.04,"t":"2026-10-21T16:00:00Z","v":2297,"vw":1.039419},{"c":1.04,"h":1.04,"l":1.035,"n":20,"o":1.035,"t":"2026-10-21T16:15:00Z","v":1896,"vw":1.038775},{"c":1.045,"h":1.045,"l":1.035,"n":36,"o":1.04,"t":"2026-10-21T16:30:00Z","v":3472,"vw":1.040287},{"c":1.045,"h":1.05,"l":1.045,"n":18,"o":1.045,"t":"2026-10-21T16:45:00Z","v":6352,"vw":1.045395},{"c":1.05,"h":1.05,"l":1.045,"n":16,"o":1.045,"t":"2026-10-21T17:00:00Z","v":1107,"vw":1.047143},{"c":1.045,"h":1.05,"l":1.04,"n":36,"o":1.05,"t":"2026-10-21T17:15:00Z","v":8096,"vw":1.048858},{"c":1.045,"h":1.045,"l":1.04,"n":46,"o":1.045,"t":"2026-10-21T17:30:00Z","v":4031,"vw":1.044844},{"c":1.045,"h":1.045,"l":1.04,"n":7,"o":1.04,"t":"2026-10-21T17:45:00Z","v":641,"vw":1.04316},{"c":1.045,"h":1.05,"l":1.04,"n":27,"o":1.04,"t":"2026-10-21T18:00:00Z","v":2427,"vw":1.045755},{"c":1.045,"h":1.05,"l":1.041,"n":23,"o":1.05,"t":"2026-10-21T18:15:00Z","v":2184,"vw":1.043034},{"c":1.04,"h":1.045,"l":1.04,"n":13,"o":1.045,"t":"2026-10-21T18:30:00Z","v":871,"vw":1.043333},{"c":1.03,"h":1.045,"l":1.025,"n":83,"o":1.045,"t":"2026-10-21T18:45:00Z","v":38115,"vw":1.036111},{"c":1.03,"h":1.03,"l":1.02,"n":62,"o":1.03,"t":"2026-10-21T19:00:00Z","v":13961,"vw":1.027278},{"c":1.04,"h":1.04,"l":1.025,"n":71,"o":1.03,"t":"2026-10-21T19:15:00Z","v":8822,"vw":1.032409},{"c":1.025,"h":1.035,"l":1.02,"n":134,"o":1.035,"t":"2026-10-21T19:30:00Z","v":39896,"vw":1.031179},{"c":1.02,"h":1.03,"l":1.02,"n":585,"o":1.02,"t":"2026-10-21T19:45:00Z","v":59297,"vw":1.022185},{"c":1.03,"h":1.03,"l":1.03,"n":4,"o":1.03,"t":"2026-10-21T20:00:00Z","v":54861,"vw":1.03},{"c":1.0099,"h":1.0099,"l":1.0099,"n":2,"o":1.0099,"t":"2026-10-22T11:45:00Z","v":400,"vw":1.0099},{"c":1.01,"h":1.02,"l":1.01,"n":57,"o":1.01,"t":"2026-10-22T13:30:00Z","v":7582,"vw":1.014058},{"c":0.9952,"h":1.005,"l":0.9952,"n":145,"o":1.005,"t":"2026-10-22T13:45:00Z","v":29546,"vw":1.000002},{"c":0.9894,"h":0.9974,"l":0.9864,"n":122,"o":0.9952,"t":"2026-10-22T14:00:00Z","v":25805,"vw":0.992683},{"c":0.9733,"h":0.9859,"l":0.973,"n":152,"o":0.9859,"t":"2026-10-22T14:15:00Z","v":34060,"vw":0.97965},{"c":0.9673,"h":0.9717,"l":0.9672,"n":199,"o":0.9717,"t":"2026-10-22T14:30:00Z","v":83944,"vw":0.968843},{"c":0.9533,"h":0.9671,"l":0.9532,"n":101,"o":0.9671,"t":"2026-10-22T14:45:00Z","v":24620,"vw":0.959508},{"c":0.9308,"h":0.9534,"l":0.9276,"n":309,"o":0.9533,"t":"2026-10-22T15:00:00Z","v":60061,"vw":0.944257},{"c":0.9214,"h":0.9319,"l":0.9206,"n":244,"o":0.9311,"t":"2026-10-22T15:15:00Z","v":49136,"vw":0.928002},{"c":0.9132,"h":0.9215,"l":0.91,"n":347,"o":0.9214,"t":"2026-10-22T15:30:00Z","v":92236,"vw":0.913324},{"c":0.9152,"h":0.9165,"l":0.9132,"n":259,"o":0.9132,"t":"2026-10-22T15:45:00Z","v":36301,"vw":0.91462},{"c":0.9155,"h":0.9352,"l":0.9149,"n":445,"o":0.9153,"t":"2026-10-22T16:00:00Z","v":162578,"vw":0.925194},{"c":0.8957,"h":0.9155,"l":0.8957,"n":296,"o":0.9155,"t":"2026-10-22T16:15:00Z","v":73648,"vw":0.905644},{"c":0.9095,"h":0.92,"l":0.89,"n":326,"o":0.89,"t":"2026-10-22T16:30:00Z","v":80606,"vw":0.902704},{"c":0.9075,"h":0.9108,"l":0.9001,"n":166,"o":0.9095,"t":"2026-10-22T16:45:00Z","v":23155,"vw":0.907257},{"c":0.9071,"h":0.913,"l":0.9064,"n":117,"o":0.913,"t":"2026-10-22T17:00:00Z","v":21409,"vw":0.907132},{"c":0.9068,"h":0.9073,"l":0.9017,"n":186,"o":0.9072,"t":"2026-10-22T17:15:00Z","v":30005,"vw":0.904808},{"c":0.9201,"h":0.9237,"l":0.9077,"n":127,"o":0.9077,"t":"2026-10-22T17:30:00Z","v":22317,"vw":0.914308},{"c":0.9201,"h":0.925,"l":0.9201,"n":76,"o":0.9237,"t":"2026-10-22T17:45:00Z","v":24441,"vw":0.923448},{"c":0.9202,"h":0.9236,"l":0.9201,"n":110,"o":0.9201,"t":"2026-10-22T18:00:00Z","v":13310,"vw":0.920574},{"c":0.9186,"h":0.9203,"l":0.9164,"n":163,"o":0.9202,"t":"2026-10-22T18:15:00Z","v":50331,"vw":0.918523},{"c":0.9186,"h":0.9194,"l":0.9101,"n":154,"o":0.9179,"t":"2026-10-22T18:30:00Z","v":31132,"vw":0.916483},{"c":0.9215,"h":0.93,"l":0.9172,"n":134,"o":0.9186,"t":"2026-10-22T18:45:00Z","v":15026,"vw":0.921083},{"c":0.925,"h":0.9274,"l":0.9196,"n":125,"o":0.9215,"t":"2026-10-22T19:00:00Z","v":31366,"vw":0.920651},{"c":0.9338,"h":0.9338,"l":0.9249,"n":198,"o":0.925,"t":"2026-10-22T19:15:00Z","v":24147,"vw":0.927247},{"c":0.9344,"h":0.9369,"l":0.9303,"n":176,"o":0.9337,"t":"2026-10-22T19:30:00Z","v":25923,"vw":0.933844},{"c":0.9342,"h":0.9344,"l":0.934,"n":261,"o":0.9344,"t":"2026-10-22T19:45:00Z","v":31804,"vw":0.934114},{"c":0.9379,"h":0.9379,"l":0.9379,"n":4,"o":0.9379,"t":"2026-10-22T20:00:00Z","v":57464,"vw":0.9379}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.12033999851321674,"strike":2.951999966960372,"iv":2.6156995726272876,"gamma":0.36996399307425054,"theta":-0.0029811570100728574,"vega":0.0012625702162263712,"rho":0.00024823889452938396,"breakevenPct":227.5764970117911},{"delta":0.35,"premium":0.16858434107282966,"strike":4.024096468285103,"iv":3.237371355859991,"gamma":0.33117642216308374,"theta":-0.0038885063301582435,"vega":0.0013123112268136282,"rho":0.00024655665962997704,"breakevenPct":347.02855414840957},{"delta":0.4,"premium":0.21682868363244262,"strike":5.096192969609836,"iv":3.8590431390926945,"gamma":0.29238885125191694,"theta":-0.0047958556502436306,"vega":0.0013620522374008853,"rho":0.0002448744247305701,"breakevenPct":466.48061128502815},{"delta":0.45,"premium":0.2650730261920555,"strike":6.1682894709345675,"iv":4.480714922325397,"gamma":0.25360128034075013,"theta":-0.005703204970329016,"vega":0.0014117932479881423,"rho":0.00024319218983116325,"breakevenPct":585.9326684216467},{"delta":0.5,"premium":0.3133173687516685,"strike":7.2403859722593,"iv":5.102386705558101,"gamma":0.21481370942958333,"theta":-0.006610554290414402,"vega":0.0014615342585753994,"rho":0.00024150995493175636,"breakevenPct":705.3847255582651}],"put":[{"delta":0.8,"premium":5.316030058162123,"strike":6.216030058162123,"iv":3.2052428586551667,"gamma":0.23764383923862709,"theta":-0.002183897051745187,"vega":0.001034030269709156,"rho":-0.009485905731277132,"breakevenPct":4.040942531186651},{"delta":0.85,"premium":3.4246246109149254,"strike":4.337867265602868,"iv":2.46674378554577,"gamma":0.2317446295656277,"theta":-0.0014687239507593388,"vega":0.0008163929790155524,"rho":-0.006602285435020521,"breakevenPct":3.312377671502432},{"delta":0.9,"premium":2.6082429452012805,"strike":3.5374930835306673,"iv":1.9180498929794827,"gamma":0.2066101525336015,"theta":-0.0008303064307978716,"vega":0.0005857553902646985,"rho":-0.005399087252931308,"breakevenPct":2.4317015270323408}]},"raw":{"call":[{"delta":0.3,"premium":0.12033999851321674,"strike":2.951999966960372,"iv":2.6156995726272876,"gamma":0.36996399307425054,"theta":-0.0029811570100728574,"vega":0.0012625702162263712,"rho":0.00024823889452938396,"breakevenPct":227.5764970117911},{"delta":0.35,"premium":0.16858434107282966,"strike":4.024096468285103,"iv":3.237371355859991,"gamma":0.33117642216308374,"theta":-0.0038885063301582435,"vega":0.0013123112268136282,"rho":0.00024655665962997704,"breakevenPct":347.02855414840957},{"delta":0.4,"premium":0.21682868363244262,"strike":5.096192969609836,"iv":3.8590431390926945,"gamma":0.29238885125191694,"theta":-0.0047958556502436306,"vega":0.0013620522374008853,"rho":0.0002448744247305701,"breakevenPct":466.48061128502815},{"delta":0.45,"premium":0.2650730261920555,"strike":6.1682894709345675,"iv":4.480714922325397,"gamma":0.25360128034075013,"theta":-0.005703204970329016,"vega":0.0014117932479881423,"rho":0.00024319218983116325,"breakevenPct":585.9326684216467},{"delta":0.5,"premium":0.3133173687516685,"strike":7.2403859722593,"iv":5.102386705558101,"gamma":0.21481370942958333,"theta":-0.006610554290414402,"vega":0.0014615342585753994,"rho":0.00024150995493175636,"breakevenPct":705.3847255582651}],"put":[{"delta":0.8,"premium":5.316030058162123,"strike":6.216030058162123,"iv":3.2052428586551667,"gamma":0.23764383923862709,"theta":-0.002183897051745187,"vega":0.001034030269709156,"rho":-0.009485905731277132,"breakevenPct":4.040942531186651},{"delta":0.85,"premium":3.4246246109149254,"strike":4.337867265602868,"iv":2.46674378554577,"gamma":0.2317446295656277,"theta":-0.0014687239507593388,"vega":0.0008163929790155524,"rho":-0.006602285435020521,"breakevenPct":3.312377671502432},{"delta":0.9,"premium":2.6082429452012805,"strike":3.5374930835306673,"iv":1.9180498929794827,"gamma":0.2066101525336015,"theta":-0.0008303064307978716,"vega":0.0005857553902646985,"rho":-0.005399087252931308,"breakevenPct":2.4317015270323408}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}