{"symbol":"TTEC","url":"https://intraalpha.com/companies/TTEC","capturedAt":"2026-10-23T05:02:55.527Z","state":"ready","quote":{"symbol":"TTEC","last_price":1.54,"prev_close":1.48,"regular_close":1.54,"change":0.06,"change_pct":4.0541,"regular_change":0.06,"regular_change_pct":4.0541,"extended_change":0,"extended_change_pct":0,"bid":1.28,"ask":1.54,"bid_size":1000,"ask_size":500,"volume":207224,"vwap":1.481681,"open":1.48,"high":1.54,"low":1.425,"close":1.54,"trade_count":2513,"last_trade_at":"2026-10-22T20:00:00.374539455Z","last_quote_at":"2026-10-22T22:17:36.552869598Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:54.232538026-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TTEC","fetched_at":"2026-10-23T05:01:39.897835+00:00","name":"TTEC Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"TTEC Holdings, Inc., a customer experience services and technology company, focuses on designing, implementing and delivering a transformative customer experience for various brands. The company is headquartered in Englewood, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":72958000,"ebitda":172685000,"pe_ratio":null,"peg_ratio":0.245,"book_value":1.512,"dividend_per_share":null,"dividend_yield":null,"eps":-4.32,"revenue_ttm":2040770000,"gross_profit_ttm":476016000,"profit_margin":-0.102,"operating_margin_ttm":0.0335,"return_on_assets_ttm":0.0351,"return_on_equity_ttm":-1.035,"quarterly_earnings_growth":-0.952,"quarterly_revenue_growth":-0.113,"analyst_target_price":3,"analyst_number":null,"beta":0.959,"fifty_two_week_high":3.985,"fifty_two_week_low":1.18,"fifty_day_ma":1.392,"two_hundred_day_ma":2.315,"shares_outstanding":49295900,"forward_pe":1.226,"price_to_sales":0.0358,"price_to_book":0.854,"ev_to_revenue":0.441,"ev_to_ebitda":5.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:01:39.897835+00:00"},"optionObservedAt":"2026-10-22T19:59:59.338Z","bars":[{"c":1.6778,"h":1.6778,"l":1.6778,"n":1,"o":1.6778,"t":"2026-10-16T11:50:00Z","v":191,"vw":1.6778},{"c":1.68,"h":1.68,"l":1.68,"n":13,"o":1.68,"t":"2026-10-16T13:30:00Z","v":3895,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":3,"o":1.68,"t":"2026-10-16T13:35:00Z","v":105,"vw":1.68},{"c":1.675,"h":1.675,"l":1.6714,"n":6,"o":1.675,"t":"2026-10-16T13:40:00Z","v":405,"vw":1.6741},{"c":1.665,"h":1.675,"l":1.66,"n":25,"o":1.675,"t":"2026-10-16T13:45:00Z","v":2650,"vw":1.66907},{"c":1.665,"h":1.665,"l":1.665,"n":2,"o":1.665,"t":"2026-10-16T14:10:00Z","v":101,"vw":1.665},{"c":1.625,"h":1.66,"l":1.625,"n":104,"o":1.66,"t":"2026-10-16T14:15:00Z","v":49088,"vw":1.642847},{"c":1.615,"h":1.625,"l":1.6105,"n":28,"o":1.625,"t":"2026-10-16T14:20:00Z","v":3569,"vw":1.61663},{"c":1.605,"h":1.615,"l":1.605,"n":17,"o":1.615,"t":"2026-10-16T14:25:00Z","v":1822,"vw":1.610626},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-16T14:30:00Z","v":159,"vw":1.605},{"c":1.605,"h":1.605,"l":1.6,"n":9,"o":1.6,"t":"2026-10-16T14:40:00Z","v":1854,"vw":1.601673},{"c":1.61,"h":1.61,"l":1.59,"n":106,"o":1.6,"t":"2026-10-16T14:45:00Z","v":11455,"vw":1.60231},{"c":1.6,"h":1.605,"l":1.595,"n":79,"o":1.605,"t":"2026-10-16T14:50:00Z","v":10243,"vw":1.598924},{"c":1.59,"h":1.605,"l":1.59,"n":59,"o":1.605,"t":"2026-10-16T14:55:00Z","v":7602,"vw":1.597812},{"c":1.57,"h":1.585,"l":1.57,"n":64,"o":1.585,"t":"2026-10-16T15:00:00Z","v":4306,"vw":1.577568},{"c":1.575,"h":1.58,"l":1.575,"n":23,"o":1.575,"t":"2026-10-16T15:05:00Z","v":1480,"vw":1.575742},{"c":1.575,"h":1.58,"l":1.5704,"n":67,"o":1.575,"t":"2026-10-16T15:10:00Z","v":7488,"vw":1.577168},{"c":1.575,"h":1.575,"l":1.57,"n":40,"o":1.57,"t":"2026-10-16T15:15:00Z","v":5642,"vw":1.573312},{"c":1.575,"h":1.575,"l":1.57,"n":15,"o":1.575,"t":"2026-10-16T15:20:00Z","v":2679,"vw":1.570668},{"c":1.575,"h":1.58,"l":1.575,"n":3,"o":1.58,"t":"2026-10-16T15:25:00Z","v":400,"vw":1.5775},{"c":1.58,"h":1.58,"l":1.58,"n":11,"o":1.58,"t":"2026-10-16T15:30:00Z","v":454,"vw":1.58},{"c":1.575,"h":1.5783,"l":1.5706,"n":31,"o":1.5783,"t":"2026-10-16T15:35:00Z","v":2561,"vw":1.574821},{"c":1.575,"h":1.5794,"l":1.57,"n":11,"o":1.5794,"t":"2026-10-16T15:40:00Z","v":2642,"vw":1.576858},{"c":1.575,"h":1.58,"l":1.575,"n":7,"o":1.5799,"t":"2026-10-16T15:45:00Z","v":1289,"vw":1.578238},{"c":1.555,"h":1.57,"l":1.555,"n":70,"o":1.57,"t":"2026-10-16T15:55:00Z","v":4635,"vw":1.564395},{"c":1.555,"h":1.555,"l":1.555,"n":9,"o":1.555,"t":"2026-10-16T16:00:00Z","v":606,"vw":1.555},{"c":1.555,"h":1.555,"l":1.5501,"n":6,"o":1.5512,"t":"2026-10-16T16:05:00Z","v":891,"vw":1.552536},{"c":1.555,"h":1.555,"l":1.55,"n":14,"o":1.5501,"t":"2026-10-16T16:10:00Z","v":2841,"vw":1.551188},{"c":1.56,"h":1.56,"l":1.555,"n":6,"o":1.555,"t":"2026-10-16T16:15:00Z","v":313,"vw":1.55763},{"c":1.555,"h":1.56,"l":1.555,"n":11,"o":1.555,"t":"2026-10-16T16:20:00Z","v":1546,"vw":1.55923},{"c":1.55,"h":1.555,"l":1.55,"n":7,"o":1.555,"t":"2026-10-16T16:25:00Z","v":421,"vw":1.553333},{"c":1.54,"h":1.555,"l":1.54,"n":36,"o":1.555,"t":"2026-10-16T16:30:00Z","v":2032,"vw":1.549895},{"c":1.5452,"h":1.55,"l":1.53,"n":113,"o":1.54,"t":"2026-10-16T16:35:00Z","v":12140,"vw":1.541634},{"c":1.55,"h":1.555,"l":1.54,"n":54,"o":1.545,"t":"2026-10-16T16:40:00Z","v":4055,"vw":1.548021},{"c":1.555,"h":1.555,"l":1.555,"n":19,"o":1.555,"t":"2026-10-16T16:45:00Z","v":2152,"vw":1.555},{"c":1.535,"h":1.55,"l":1.53,"n":60,"o":1.55,"t":"2026-10-16T16:50:00Z","v":4649,"vw":1.543317},{"c":1.535,"h":1.535,"l":1.535,"n":4,"o":1.535,"t":"2026-10-16T16:55:00Z","v":400,"vw":1.535},{"c":1.53,"h":1.545,"l":1.53,"n":80,"o":1.535,"t":"2026-10-16T17:00:00Z","v":6618,"vw":1.536647},{"c":1.525,"h":1.525,"l":1.52,"n":30,"o":1.5201,"t":"2026-10-16T17:15:00Z","v":10843,"vw":1.52108},{"c":1.525,"h":1.525,"l":1.525,"n":17,"o":1.525,"t":"2026-10-16T17:20:00Z","v":4475,"vw":1.525},{"c":1.515,"h":1.52,"l":1.515,"n":30,"o":1.52,"t":"2026-10-16T17:25:00Z","v":3808,"vw":1.517972},{"c":1.515,"h":1.515,"l":1.515,"n":26,"o":1.515,"t":"2026-10-16T17:30:00Z","v":805,"vw":1.515},{"c":1.515,"h":1.515,"l":1.515,"n":3,"o":1.515,"t":"2026-10-16T17:35:00Z","v":300,"vw":1.515},{"c":1.5,"h":1.515,"l":1.495,"n":95,"o":1.515,"t":"2026-10-16T17:45:00Z","v":9340,"vw":1.505023},{"c":1.505,"h":1.505,"l":1.5,"n":9,"o":1.505,"t":"2026-10-16T17:50:00Z","v":1264,"vw":1.503133},{"c":1.505,"h":1.5097,"l":1.505,"n":7,"o":1.505,"t":"2026-10-16T17:55:00Z","v":3043,"vw":1.50876},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-16T18:00:00Z","v":175,"vw":1.5},{"c":1.505,"h":1.505,"l":1.5,"n":25,"o":1.505,"t":"2026-10-16T18:05:00Z","v":2211,"vw":1.503498},{"c":1.505,"h":1.5098,"l":1.5,"n":17,"o":1.5,"t":"2026-10-16T18:10:00Z","v":3501,"vw":1.50803},{"c":1.505,"h":1.505,"l":1.505,"n":3,"o":1.505,"t":"2026-10-16T18:15:00Z","v":216,"vw":1.505},{"c":1.51,"h":1.51,"l":1.505,"n":4,"o":1.505,"t":"2026-10-16T18:20:00Z","v":347,"vw":1.508333},{"c":1.5,"h":1.505,"l":1.5,"n":38,"o":1.505,"t":"2026-10-16T18:25:00Z","v":6110,"vw":1.502578},{"c":1.505,"h":1.505,"l":1.505,"n":2,"o":1.505,"t":"2026-10-16T18:30:00Z","v":200,"vw":1.505},{"c":1.495,"h":1.505,"l":1.495,"n":36,"o":1.505,"t":"2026-10-16T18:35:00Z","v":1745,"vw":1.499643},{"c":1.495,"h":1.495,"l":1.495,"n":1,"o":1.495,"t":"2026-10-16T18:45:00Z","v":144,"vw":1.495},{"c":1.495,"h":1.495,"l":1.49,"n":14,"o":1.49,"t":"2026-10-16T18:55:00Z","v":1971,"vw":1.490284},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-10-16T19:00:00Z","v":200,"vw":1.49},{"c":1.515,"h":1.515,"l":1.495,"n":62,"o":1.495,"t":"2026-10-16T19:05:00Z","v":6821,"vw":1.504574},{"c":1.525,"h":1.525,"l":1.515,"n":53,"o":1.515,"t":"2026-10-16T19:10:00Z","v":15731,"vw":1.519815},{"c":1.535,"h":1.5399,"l":1.525,"n":58,"o":1.525,"t":"2026-10-16T19:15:00Z","v":10388,"vw":1.53624},{"c":1.545,"h":1.545,"l":1.54,"n":111,"o":1.54,"t":"2026-10-16T19:20:00Z","v":6402,"vw":1.544071},{"c":1.545,"h":1.545,"l":1.545,"n":3,"o":1.545,"t":"2026-10-16T19:35:00Z","v":900,"vw":1.545},{"c":1.555,"h":1.555,"l":1.5498,"n":105,"o":1.5498,"t":"2026-10-16T19:40:00Z","v":7825,"vw":1.551745},{"c":1.54,"h":1.55,"l":1.54,"n":101,"o":1.55,"t":"2026-10-16T19:45:00Z","v":13752,"vw":1.549696},{"c":1.522,"h":1.55,"l":1.515,"n":353,"o":1.54,"t":"2026-10-16T19:55:00Z","v":33781,"vw":1.537069},{"c":1.51,"h":1.51,"l":1.51,"n":7,"o":1.51,"t":"2026-10-16T20:00:00Z","v":4760,"vw":1.51},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T09:35:00Z","v":1000,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T10:20:00Z","v":1000,"vw":1.57},{"c":1.54,"h":1.545,"l":1.54,"n":3,"o":1.545,"t":"2026-10-19T12:30:00Z","v":390,"vw":1.542564},{"c":1.55,"h":1.55,"l":1.55,"n":2,"o":1.55,"t":"2026-10-19T12:35:00Z","v":200,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-19T13:25:00Z","v":386,"vw":1.55},{"c":1.6099,"h":1.6099,"l":1.52,"n":122,"o":1.55,"t":"2026-10-19T13:30:00Z","v":44748,"vw":1.591934},{"c":1.6,"h":1.615,"l":1.6,"n":119,"o":1.605,"t":"2026-10-19T13:35:00Z","v":7758,"vw":1.60841},{"c":1.605,"h":1.605,"l":1.605,"n":4,"o":1.605,"t":"2026-10-19T13:45:00Z","v":203,"vw":1.605},{"c":1.595,"h":1.601,"l":1.59,"n":70,"o":1.601,"t":"2026-10-19T13:50:00Z","v":18848,"vw":1.593276},{"c":1.595,"h":1.596,"l":1.595,"n":29,"o":1.595,"t":"2026-10-19T13:55:00Z","v":6580,"vw":1.59516},{"c":1.595,"h":1.595,"l":1.595,"n":17,"o":1.595,"t":"2026-10-19T14:00:00Z","v":2000,"vw":1.595},{"c":1.6,"h":1.6,"l":1.595,"n":23,"o":1.595,"t":"2026-10-19T14:05:00Z","v":1866,"vw":1.596724},{"c":1.605,"h":1.605,"l":1.595,"n":21,"o":1.595,"t":"2026-10-19T14:10:00Z","v":4970,"vw":1.599016},{"c":1.615,"h":1.62,"l":1.605,"n":40,"o":1.61,"t":"2026-10-19T14:15:00Z","v":2824,"vw":1.6104},{"c":1.62,"h":1.62,"l":1.61,"n":24,"o":1.61,"t":"2026-10-19T14:20:00Z","v":1043,"vw":1.618},{"c":1.61,"h":1.6142,"l":1.61,"n":18,"o":1.6142,"t":"2026-10-19T14:35:00Z","v":6501,"vw":1.610148},{"c":1.605,"h":1.605,"l":1.605,"n":6,"o":1.605,"t":"2026-10-19T14:40:00Z","v":269,"vw":1.605},{"c":1.6,"h":1.605,"l":1.59,"n":45,"o":1.605,"t":"2026-10-19T14:55:00Z","v":7677,"vw":1.600868},{"c":1.61,"h":1.61,"l":1.605,"n":10,"o":1.605,"t":"2026-10-19T15:00:00Z","v":805,"vw":1.609176},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-19T15:05:00Z","v":100,"vw":1.605},{"c":1.6013,"h":1.605,"l":1.6013,"n":25,"o":1.605,"t":"2026-10-19T15:10:00Z","v":1244,"vw":1.604319},{"c":1.605,"h":1.605,"l":1.605,"n":2,"o":1.605,"t":"2026-10-19T15:15:00Z","v":191,"vw":1.605},{"c":1.605,"h":1.605,"l":1.605,"n":2,"o":1.605,"t":"2026-10-19T15:20:00Z","v":200,"vw":1.605},{"c":1.605,"h":1.605,"l":1.605,"n":2,"o":1.605,"t":"2026-10-19T15:35:00Z","v":200,"vw":1.605},{"c":1.605,"h":1.605,"l":1.6003,"n":17,"o":1.605,"t":"2026-10-19T15:40:00Z","v":2939,"vw":1.600842},{"c":1.595,"h":1.61,"l":1.595,"n":68,"o":1.61,"t":"2026-10-19T15:45:00Z","v":5953,"vw":1.601195},{"c":1.595,"h":1.595,"l":1.59,"n":44,"o":1.595,"t":"2026-10-19T15:50:00Z","v":3405,"vw":1.594483},{"c":1.595,"h":1.595,"l":1.5907,"n":5,"o":1.595,"t":"2026-10-19T15:55:00Z","v":1200,"vw":1.594283},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-19T16:00:00Z","v":216,"vw":1.59},{"c":1.59,"h":1.59,"l":1.585,"n":50,"o":1.59,"t":"2026-10-19T16:10:00Z","v":7004,"vw":1.588828},{"c":1.605,"h":1.605,"l":1.59,"n":100,"o":1.59,"t":"2026-10-19T16:15:00Z","v":14779,"vw":1.59372},{"c":1.625,"h":1.625,"l":1.605,"n":71,"o":1.605,"t":"2026-10-19T16:20:00Z","v":10105,"vw":1.617811},{"c":1.625,"h":1.65,"l":1.62,"n":244,"o":1.6207,"t":"2026-10-19T16:25:00Z","v":23792,"vw":1.63513},{"c":1.625,"h":1.625,"l":1.625,"n":5,"o":1.625,"t":"2026-10-19T16:30:00Z","v":3578,"vw":1.625},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T16:35:00Z","v":279,"vw":1.62},{"c":1.6222,"h":1.6222,"l":1.6222,"n":1,"o":1.6222,"t":"2026-10-19T16:40:00Z","v":1200,"vw":1.6222},{"c":1.63,"h":1.635,"l":1.62,"n":130,"o":1.62,"t":"2026-10-19T16:45:00Z","v":5572,"vw":1.62956},{"c":1.64,"h":1.64,"l":1.64,"n":12,"o":1.64,"t":"2026-10-19T16:50:00Z","v":400,"vw":1.64},{"c":1.63,"h":1.635,"l":1.63,"n":5,"o":1.635,"t":"2026-10-19T16:55:00Z","v":551,"vw":1.632778},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-19T17:00:00Z","v":1922,"vw":1.635},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-19T17:15:00Z","v":100,"vw":1.63},{"c":1.635,"h":1.635,"l":1.63,"n":5,"o":1.63,"t":"2026-10-19T17:25:00Z","v":504,"vw":1.634},{"c":1.635,"h":1.635,"l":1.635,"n":10,"o":1.635,"t":"2026-10-19T17:30:00Z","v":606,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-19T17:40:00Z","v":100,"vw":1.635},{"c":1.635,"h":1.64,"l":1.635,"n":20,"o":1.6393,"t":"2026-10-19T17:45:00Z","v":3067,"vw":1.63865},{"c":1.63,"h":1.63,"l":1.6207,"n":26,"o":1.63,"t":"2026-10-19T17:50:00Z","v":2858,"vw":1.627504},{"c":1.625,"h":1.625,"l":1.625,"n":5,"o":1.625,"t":"2026-10-19T17:55:00Z","v":333,"vw":1.625},{"c":1.625,"h":1.625,"l":1.625,"n":7,"o":1.625,"t":"2026-10-19T18:00:00Z","v":2024,"vw":1.625},{"c":1.62,"h":1.625,"l":1.62,"n":2,"o":1.625,"t":"2026-10-19T18:05:00Z","v":200,"vw":1.6225},{"c":1.625,"h":1.63,"l":1.62,"n":8,"o":1.625,"t":"2026-10-19T18:10:00Z","v":10783,"vw":1.626201},{"c":1.63,"h":1.63,"l":1.625,"n":6,"o":1.63,"t":"2026-10-19T18:15:00Z","v":800,"vw":1.629375},{"c":1.625,"h":1.63,"l":1.62,"n":6,"o":1.625,"t":"2026-10-19T18:20:00Z","v":600,"vw":1.625},{"c":1.6239,"h":1.63,"l":1.6239,"n":4,"o":1.63,"t":"2026-10-19T18:25:00Z","v":458,"vw":1.625594},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T18:30:00Z","v":100,"vw":1.62},{"c":1.62,"h":1.625,"l":1.62,"n":2,"o":1.625,"t":"2026-10-19T18:35:00Z","v":200,"vw":1.6225},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T18:40:00Z","v":100,"vw":1.62},{"c":1.62,"h":1.62,"l":1.615,"n":76,"o":1.62,"t":"2026-10-19T18:45:00Z","v":9008,"vw":1.617627},{"c":1.615,"h":1.62,"l":1.615,"n":33,"o":1.615,"t":"2026-10-19T18:50:00Z","v":2626,"vw":1.616739},{"c":1.615,"h":1.615,"l":1.615,"n":12,"o":1.615,"t":"2026-10-19T18:55:00Z","v":924,"vw":1.615},{"c":1.615,"h":1.62,"l":1.615,"n":60,"o":1.615,"t":"2026-10-19T19:00:00Z","v":3727,"vw":1.619364},{"c":1.615,"h":1.615,"l":1.615,"n":7,"o":1.615,"t":"2026-10-19T19:15:00Z","v":652,"vw":1.615},{"c":1.62,"h":1.62,"l":1.615,"n":5,"o":1.615,"t":"2026-10-19T19:20:00Z","v":2044,"vw":1.615248},{"c":1.6188,"h":1.62,"l":1.615,"n":11,"o":1.615,"t":"2026-10-19T19:25:00Z","v":1636,"vw":1.616212},{"c":1.615,"h":1.62,"l":1.615,"n":19,"o":1.62,"t":"2026-10-19T19:30:00Z","v":2723,"vw":1.619796},{"c":1.615,"h":1.62,"l":1.615,"n":9,"o":1.62,"t":"2026-10-19T19:35:00Z","v":1144,"vw":1.615455},{"c":1.615,"h":1.6193,"l":1.61,"n":58,"o":1.615,"t":"2026-10-19T19:40:00Z","v":7965,"vw":1.611643},{"c":1.615,"h":1.615,"l":1.61,"n":26,"o":1.615,"t":"2026-10-19T19:45:00Z","v":1762,"vw":1.612072},{"c":1.62,"h":1.62,"l":1.6,"n":153,"o":1.61,"t":"2026-10-19T19:50:00Z","v":22550,"vw":1.607141},{"c":1.615,"h":1.63,"l":1.61,"n":203,"o":1.615,"t":"2026-10-19T19:55:00Z","v":25705,"vw":1.618898},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-19T20:00:00Z","v":10788,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-19T20:20:00Z","v":1000,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T20:40:00Z","v":153,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-20T12:05:00Z","v":200,"vw":1.61},{"c":1.555,"h":1.59,"l":1.55,"n":361,"o":1.58,"t":"2026-10-20T13:30:00Z","v":24592,"vw":1.562107},{"c":1.545,"h":1.545,"l":1.5299,"n":233,"o":1.54,"t":"2026-10-20T13:35:00Z","v":14192,"vw":1.537525},{"c":1.545,"h":1.56,"l":1.545,"n":146,"o":1.545,"t":"2026-10-20T13:40:00Z","v":9897,"vw":1.552505},{"c":1.57,"h":1.57,"l":1.55,"n":56,"o":1.55,"t":"2026-10-20T13:45:00Z","v":6131,"vw":1.556307},{"c":1.59,"h":1.59,"l":1.58,"n":57,"o":1.58,"t":"2026-10-20T13:50:00Z","v":3152,"vw":1.584786},{"c":1.595,"h":1.595,"l":1.59,"n":53,"o":1.59,"t":"2026-10-20T13:55:00Z","v":3051,"vw":1.594092},{"c":1.565,"h":1.6,"l":1.565,"n":141,"o":1.6,"t":"2026-10-20T14:00:00Z","v":6122,"vw":1.581829},{"c":1.56,"h":1.565,"l":1.54,"n":114,"o":1.565,"t":"2026-10-20T14:05:00Z","v":8745,"vw":1.556971},{"c":1.5197,"h":1.5402,"l":1.5,"n":169,"o":1.5402,"t":"2026-10-20T14:10:00Z","v":29790,"vw":1.516924},{"c":1.505,"h":1.515,"l":1.5,"n":131,"o":1.515,"t":"2026-10-20T14:15:00Z","v":9705,"vw":1.505363},{"c":1.51,"h":1.515,"l":1.505,"n":56,"o":1.505,"t":"2026-10-20T14:20:00Z","v":5154,"vw":1.508734},{"c":1.51,"h":1.515,"l":1.505,"n":29,"o":1.505,"t":"2026-10-20T14:25:00Z","v":2412,"vw":1.510419},{"c":1.52,"h":1.525,"l":1.51,"n":74,"o":1.51,"t":"2026-10-20T14:30:00Z","v":3804,"vw":1.518902},{"c":1.52,"h":1.525,"l":1.52,"n":14,"o":1.525,"t":"2026-10-20T14:35:00Z","v":1385,"vw":1.52375},{"c":1.535,"h":1.535,"l":1.53,"n":79,"o":1.53,"t":"2026-10-20T14:40:00Z","v":4147,"vw":1.533413},{"c":1.5145,"h":1.535,"l":1.5145,"n":95,"o":1.535,"t":"2026-10-20T14:45:00Z","v":10928,"vw":1.52288},{"c":1.515,"h":1.515,"l":1.515,"n":10,"o":1.515,"t":"2026-10-20T14:50:00Z","v":468,"vw":1.515},{"c":1.515,"h":1.515,"l":1.51,"n":39,"o":1.515,"t":"2026-10-20T14:55:00Z","v":3199,"vw":1.513846},{"c":1.515,"h":1.515,"l":1.51,"n":17,"o":1.515,"t":"2026-10-20T15:00:00Z","v":1758,"vw":1.514687},{"c":1.505,"h":1.515,"l":1.495,"n":115,"o":1.515,"t":"2026-10-20T15:05:00Z","v":8825,"vw":1.504149},{"c":1.515,"h":1.515,"l":1.505,"n":82,"o":1.505,"t":"2026-10-20T15:10:00Z","v":5075,"vw":1.513024},{"c":1.505,"h":1.515,"l":1.505,"n":30,"o":1.515,"t":"2026-10-20T15:20:00Z","v":2035,"vw":1.511149},{"c":1.51,"h":1.515,"l":1.5,"n":44,"o":1.505,"t":"2026-10-20T15:25:00Z","v":2793,"vw":1.508959},{"c":1.485,"h":1.505,"l":1.485,"n":90,"o":1.505,"t":"2026-10-20T15:30:00Z","v":7749,"vw":1.494817},{"c":1.51,"h":1.52,"l":1.49,"n":135,"o":1.49,"t":"2026-10-20T15:35:00Z","v":9395,"vw":1.507932},{"c":1.515,"h":1.515,"l":1.51,"n":8,"o":1.51,"t":"2026-10-20T15:50:00Z","v":788,"vw":1.513},{"c":1.505,"h":1.51,"l":1.5,"n":37,"o":1.51,"t":"2026-10-20T15:55:00Z","v":1911,"vw":1.506471},{"c":1.505,"h":1.505,"l":1.505,"n":2,"o":1.505,"t":"2026-10-20T16:00:00Z","v":109,"vw":1.505},{"c":1.505,"h":1.505,"l":1.505,"n":3,"o":1.505,"t":"2026-10-20T16:05:00Z","v":243,"vw":1.505},{"c":1.505,"h":1.505,"l":1.505,"n":1,"o":1.505,"t":"2026-10-20T16:10:00Z","v":100,"vw":1.505},{"c":1.505,"h":1.505,"l":1.5,"n":12,"o":1.505,"t":"2026-10-20T16:15:00Z","v":3970,"vw":1.501052},{"c":1.505,"h":1.505,"l":1.502,"n":2,"o":1.502,"t":"2026-10-20T16:25:00Z","v":1200,"vw":1.50225},{"c":1.505,"h":1.505,"l":1.505,"n":2,"o":1.505,"t":"2026-10-20T16:30:00Z","v":101,"vw":1.505},{"c":1.505,"h":1.51,"l":1.5,"n":16,"o":1.505,"t":"2026-10-20T16:40:00Z","v":8280,"vw":1.503841},{"c":1.505,"h":1.505,"l":1.505,"n":11,"o":1.505,"t":"2026-10-20T16:45:00Z","v":809,"vw":1.505},{"c":1.49,"h":1.505,"l":1.49,"n":89,"o":1.505,"t":"2026-10-20T16:50:00Z","v":9030,"vw":1.500747},{"c":1.495,"h":1.495,"l":1.495,"n":1,"o":1.495,"t":"2026-10-20T16:55:00Z","v":100,"vw":1.495},{"c":1.485,"h":1.495,"l":1.482,"n":76,"o":1.495,"t":"2026-10-20T17:00:00Z","v":6520,"vw":1.486005},{"c":1.485,"h":1.485,"l":1.48,"n":11,"o":1.48,"t":"2026-10-20T17:05:00Z","v":8803,"vw":1.480855},{"c":1.46,"h":1.49,"l":1.46,"n":53,"o":1.485,"t":"2026-10-20T17:10:00Z","v":7917,"vw":1.477814},{"c":1.4622,"h":1.469,"l":1.455,"n":125,"o":1.465,"t":"2026-10-20T17:15:00Z","v":14707,"vw":1.462744},{"c":1.48,"h":1.48,"l":1.455,"n":96,"o":1.465,"t":"2026-10-20T17:20:00Z","v":18647,"vw":1.465696},{"c":1.48,"h":1.485,"l":1.48,"n":51,"o":1.48,"t":"2026-10-20T17:25:00Z","v":4792,"vw":1.480986},{"c":1.475,"h":1.475,"l":1.475,"n":9,"o":1.475,"t":"2026-10-20T17:30:00Z","v":900,"vw":1.475},{"c":1.475,"h":1.475,"l":1.475,"n":11,"o":1.475,"t":"2026-10-20T17:35:00Z","v":1426,"vw":1.475},{"c":1.475,"h":1.475,"l":1.475,"n":27,"o":1.475,"t":"2026-10-20T17:40:00Z","v":2101,"vw":1.475},{"c":1.465,"h":1.4701,"l":1.465,"n":25,"o":1.4701,"t":"2026-10-20T17:45:00Z","v":2311,"vw":1.468936},{"c":1.47,"h":1.47,"l":1.465,"n":28,"o":1.465,"t":"2026-10-20T17:50:00Z","v":2135,"vw":1.469444},{"c":1.475,"h":1.475,"l":1.475,"n":2,"o":1.475,"t":"2026-10-20T17:55:00Z","v":1060,"vw":1.475},{"c":1.475,"h":1.475,"l":1.47,"n":57,"o":1.4734,"t":"2026-10-20T18:00:00Z","v":5741,"vw":1.473431},{"c":1.47,"h":1.475,"l":1.465,"n":51,"o":1.475,"t":"2026-10-20T18:05:00Z","v":3626,"vw":1.470968},{"c":1.475,"h":1.475,"l":1.475,"n":17,"o":1.475,"t":"2026-10-20T18:10:00Z","v":2616,"vw":1.475},{"c":1.4714,"h":1.475,"l":1.4714,"n":14,"o":1.475,"t":"2026-10-20T18:15:00Z","v":1654,"vw":1.47476},{"c":1.475,"h":1.475,"l":1.465,"n":63,"o":1.47,"t":"2026-10-20T18:20:00Z","v":3443,"vw":1.470438},{"c":1.4747,"h":1.475,"l":1.4747,"n":4,"o":1.475,"t":"2026-10-20T18:25:00Z","v":800,"vw":1.474963},{"c":1.475,"h":1.475,"l":1.475,"n":1,"o":1.475,"t":"2026-10-20T18:30:00Z","v":100,"vw":1.475},{"c":1.475,"h":1.475,"l":1.475,"n":3,"o":1.475,"t":"2026-10-20T18:35:00Z","v":140,"vw":1.475},{"c":1.471,"h":1.48,"l":1.47,"n":22,"o":1.48,"t":"2026-10-20T18:45:00Z","v":3137,"vw":1.472857},{"c":1.48,"h":1.48,"l":1.475,"n":26,"o":1.475,"t":"2026-10-20T18:50:00Z","v":3064,"vw":1.479656},{"c":1.475,"h":1.485,"l":1.475,"n":96,"o":1.48,"t":"2026-10-20T19:00:00Z","v":7058,"vw":1.482113},{"c":1.475,"h":1.475,"l":1.47,"n":9,"o":1.475,"t":"2026-10-20T19:10:00Z","v":3281,"vw":1.470313},{"c":1.475,"h":1.475,"l":1.475,"n":6,"o":1.475,"t":"2026-10-20T19:15:00Z","v":323,"vw":1.475},{"c":1.465,"h":1.475,"l":1.465,"n":33,"o":1.475,"t":"2026-10-20T19:20:00Z","v":3206,"vw":1.469739},{"c":1.4688,"h":1.4688,"l":1.465,"n":8,"o":1.465,"t":"2026-10-20T19:25:00Z","v":596,"vw":1.466036},{"c":1.485,"h":1.485,"l":1.46,"n":126,"o":1.46,"t":"2026-10-20T19:30:00Z","v":18695,"vw":1.471196},{"c":1.465,"h":1.48,"l":1.465,"n":46,"o":1.48,"t":"2026-10-20T19:35:00Z","v":6849,"vw":1.47456},{"c":1.465,"h":1.465,"l":1.46,"n":14,"o":1.46,"t":"2026-10-20T19:40:00Z","v":976,"vw":1.461795},{"c":1.46,"h":1.46,"l":1.46,"n":4,"o":1.46,"t":"2026-10-20T19:45:00Z","v":1050,"vw":1.46},{"c":1.4612,"h":1.47,"l":1.4612,"n":145,"o":1.465,"t":"2026-10-20T19:50:00Z","v":6223,"vw":1.465497},{"c":1.42,"h":1.465,"l":1.42,"n":402,"o":1.46,"t":"2026-10-20T19:55:00Z","v":29027,"vw":1.438479},{"c":1.43,"h":1.43,"l":1.43,"n":5,"o":1.43,"t":"2026-10-20T20:00:00Z","v":3770,"vw":1.43},{"c":1.4799,"h":1.48,"l":1.4799,"n":3,"o":1.48,"t":"2026-10-20T21:30:00Z","v":1178,"vw":1.479985},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-20T21:35:00Z","v":100,"vw":1.46},{"c":1.4569,"h":1.4569,"l":1.4569,"n":1,"o":1.4569,"t":"2026-10-20T21:45:00Z","v":550,"vw":1.4569},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-21T08:20:00Z","v":151,"vw":1.42},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-21T11:00:00Z","v":100,"vw":1.44},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-21T11:10:00Z","v":170,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-21T11:40:00Z","v":300,"vw":1.45},{"c":1.43,"h":1.46,"l":1.43,"n":137,"o":1.43,"t":"2026-10-21T13:30:00Z","v":13629,"vw":1.439464},{"c":1.415,"h":1.425,"l":1.405,"n":223,"o":1.42,"t":"2026-10-21T13:35:00Z","v":29220,"vw":1.413035},{"c":1.41,"h":1.425,"l":1.41,"n":69,"o":1.415,"t":"2026-10-21T13:40:00Z","v":5410,"vw":1.417466},{"c":1.395,"h":1.405,"l":1.39,"n":40,"o":1.405,"t":"2026-10-21T13:45:00Z","v":10616,"vw":1.393008},{"c":1.42,"h":1.42,"l":1.4,"n":84,"o":1.4,"t":"2026-10-21T13:50:00Z","v":12679,"vw":1.414188},{"c":1.4106,"h":1.425,"l":1.4106,"n":38,"o":1.425,"t":"2026-10-21T13:55:00Z","v":3807,"vw":1.417301},{"c":1.405,"h":1.415,"l":1.405,"n":42,"o":1.415,"t":"2026-10-21T14:00:00Z","v":3012,"vw":1.40848},{"c":1.405,"h":1.405,"l":1.405,"n":15,"o":1.405,"t":"2026-10-21T14:05:00Z","v":660,"vw":1.405},{"c":1.4,"h":1.405,"l":1.4,"n":17,"o":1.405,"t":"2026-10-21T14:10:00Z","v":2055,"vw":1.403157},{"c":1.415,"h":1.415,"l":1.405,"n":48,"o":1.405,"t":"2026-10-21T14:15:00Z","v":5117,"vw":1.408962},{"c":1.425,"h":1.425,"l":1.42,"n":59,"o":1.42,"t":"2026-10-21T14:20:00Z","v":3381,"vw":1.421591},{"c":1.43,"h":1.43,"l":1.43,"n":33,"o":1.43,"t":"2026-10-21T14:25:00Z","v":1408,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":13,"o":1.44,"t":"2026-10-21T14:30:00Z","v":306,"vw":1.44},{"c":1.445,"h":1.455,"l":1.44,"n":65,"o":1.45,"t":"2026-10-21T14:35:00Z","v":4490,"vw":1.448948},{"c":1.44,"h":1.445,"l":1.44,"n":51,"o":1.445,"t":"2026-10-21T14:40:00Z","v":3411,"vw":1.441429},{"c":1.435,"h":1.44,"l":1.435,"n":4,"o":1.44,"t":"2026-10-21T14:55:00Z","v":331,"vw":1.436667},{"c":1.44,"h":1.44,"l":1.43,"n":25,"o":1.435,"t":"2026-10-21T15:00:00Z","v":1419,"vw":1.434583},{"c":1.445,"h":1.445,"l":1.44,"n":26,"o":1.44,"t":"2026-10-21T15:05:00Z","v":1168,"vw":1.442143},{"c":1.445,"h":1.445,"l":1.44,"n":59,"o":1.44,"t":"2026-10-21T15:10:00Z","v":2776,"vw":1.441401},{"c":1.445,"h":1.445,"l":1.445,"n":9,"o":1.445,"t":"2026-10-21T15:15:00Z","v":1266,"vw":1.445},{"c":1.425,"h":1.445,"l":1.425,"n":65,"o":1.445,"t":"2026-10-21T15:20:00Z","v":5743,"vw":1.438015},{"c":1.435,"h":1.435,"l":1.425,"n":32,"o":1.425,"t":"2026-10-21T15:25:00Z","v":1849,"vw":1.430357},{"c":1.435,"h":1.435,"l":1.435,"n":6,"o":1.435,"t":"2026-10-21T15:30:00Z","v":9159,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":15,"o":1.435,"t":"2026-10-21T15:35:00Z","v":928,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":7,"o":1.435,"t":"2026-10-21T15:40:00Z","v":259,"vw":1.435},{"c":1.43,"h":1.435,"l":1.43,"n":17,"o":1.435,"t":"2026-10-21T15:45:00Z","v":1417,"vw":1.431364},{"c":1.44,"h":1.44,"l":1.44,"n":8,"o":1.44,"t":"2026-10-21T15:50:00Z","v":264,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":7,"o":1.44,"t":"2026-10-21T15:55:00Z","v":367,"vw":1.44},{"c":1.44,"h":1.44,"l":1.435,"n":9,"o":1.44,"t":"2026-10-21T16:00:00Z","v":663,"vw":1.4375},{"c":1.435,"h":1.435,"l":1.435,"n":5,"o":1.435,"t":"2026-10-21T16:05:00Z","v":236,"vw":1.435},{"c":1.435,"h":1.435,"l":1.43,"n":16,"o":1.435,"t":"2026-10-21T16:10:00Z","v":990,"vw":1.433333},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-21T16:15:00Z","v":110,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":4,"o":1.435,"t":"2026-10-21T16:20:00Z","v":324,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":7,"o":1.435,"t":"2026-10-21T16:25:00Z","v":250,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-21T16:30:00Z","v":110,"vw":1.435},{"c":1.44,"h":1.44,"l":1.43,"n":16,"o":1.43,"t":"2026-10-21T16:35:00Z","v":1058,"vw":1.437857},{"c":1.435,"h":1.44,"l":1.435,"n":5,"o":1.44,"t":"2026-10-21T16:40:00Z","v":333,"vw":1.436667},{"c":1.44,"h":1.44,"l":1.435,"n":9,"o":1.435,"t":"2026-10-21T16:45:00Z","v":815,"vw":1.435719},{"c":1.45,"h":1.455,"l":1.4312,"n":63,"o":1.4312,"t":"2026-10-21T16:50:00Z","v":11063,"vw":1.442311},{"c":1.48,"h":1.48,"l":1.445,"n":119,"o":1.45,"t":"2026-10-21T16:55:00Z","v":10014,"vw":1.458838},{"c":1.4842,"h":1.485,"l":1.475,"n":35,"o":1.475,"t":"2026-10-21T17:00:00Z","v":6966,"vw":1.481236},{"c":1.46,"h":1.495,"l":1.46,"n":85,"o":1.49,"t":"2026-10-21T17:05:00Z","v":5768,"vw":1.485036},{"c":1.475,"h":1.475,"l":1.47,"n":58,"o":1.47,"t":"2026-10-21T17:10:00Z","v":1869,"vw":1.470769},{"c":1.47,"h":1.475,"l":1.47,"n":19,"o":1.475,"t":"2026-10-21T17:15:00Z","v":1648,"vw":1.474638},{"c":1.47,"h":1.47,"l":1.47,"n":20,"o":1.47,"t":"2026-10-21T17:20:00Z","v":1230,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":7,"o":1.47,"t":"2026-10-21T17:35:00Z","v":330,"vw":1.47},{"c":1.47,"h":1.47,"l":1.465,"n":9,"o":1.465,"t":"2026-10-21T17:40:00Z","v":605,"vw":1.465877},{"c":1.475,"h":1.475,"l":1.47,"n":25,"o":1.47,"t":"2026-10-21T17:45:00Z","v":2171,"vw":1.470517},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-21T17:50:00Z","v":110,"vw":1.48},{"c":1.475,"h":1.475,"l":1.47,"n":20,"o":1.475,"t":"2026-10-21T17:55:00Z","v":2191,"vw":1.473756},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-21T18:00:00Z","v":100,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":5,"o":1.48,"t":"2026-10-21T18:05:00Z","v":121,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-21T18:10:00Z","v":108,"vw":1.48},{"c":1.4782,"h":1.4782,"l":1.4782,"n":2,"o":1.4782,"t":"2026-10-21T18:20:00Z","v":1004,"vw":1.4782},{"c":1.485,"h":1.49,"l":1.48,"n":70,"o":1.485,"t":"2026-10-21T18:25:00Z","v":4458,"vw":1.483964},{"c":1.485,"h":1.485,"l":1.48,"n":6,"o":1.485,"t":"2026-10-21T18:30:00Z","v":600,"vw":1.484167},{"c":1.485,"h":1.485,"l":1.48,"n":6,"o":1.48,"t":"2026-10-21T18:35:00Z","v":420,"vw":1.48375},{"c":1.485,"h":1.485,"l":1.485,"n":4,"o":1.485,"t":"2026-10-21T18:40:00Z","v":126,"vw":1.485},{"c":1.48,"h":1.485,"l":1.48,"n":11,"o":1.485,"t":"2026-10-21T18:45:00Z","v":390,"vw":1.4825},{"c":1.475,"h":1.485,"l":1.475,"n":38,"o":1.485,"t":"2026-10-21T18:50:00Z","v":2734,"vw":1.48114},{"c":1.4796,"h":1.4796,"l":1.4796,"n":7,"o":1.4796,"t":"2026-10-21T18:55:00Z","v":1055,"vw":1.4796},{"c":1.48,"h":1.48,"l":1.48,"n":7,"o":1.48,"t":"2026-10-21T19:00:00Z","v":550,"vw":1.48},{"c":1.4809,"h":1.49,"l":1.48,"n":56,"o":1.48,"t":"2026-10-21T19:05:00Z","v":4002,"vw":1.483081},{"c":1.485,"h":1.4899,"l":1.485,"n":23,"o":1.485,"t":"2026-10-21T19:10:00Z","v":2609,"vw":1.486681},{"c":1.485,"h":1.485,"l":1.485,"n":5,"o":1.485,"t":"2026-10-21T19:15:00Z","v":420,"vw":1.485},{"c":1.485,"h":1.485,"l":1.485,"n":13,"o":1.485,"t":"2026-10-21T19:20:00Z","v":975,"vw":1.485},{"c":1.485,"h":1.485,"l":1.485,"n":6,"o":1.485,"t":"2026-10-21T19:25:00Z","v":235,"vw":1.485},{"c":1.495,"h":1.505,"l":1.485,"n":103,"o":1.49,"t":"2026-10-21T19:30:00Z","v":32848,"vw":1.49737},{"c":1.495,"h":1.495,"l":1.49,"n":35,"o":1.495,"t":"2026-10-21T19:35:00Z","v":1634,"vw":1.493428},{"c":1.485,"h":1.4999,"l":1.4801,"n":152,"o":1.4999,"t":"2026-10-21T19:40:00Z","v":31123,"vw":1.489316},{"c":1.485,"h":1.49,"l":1.485,"n":19,"o":1.49,"t":"2026-10-21T19:45:00Z","v":1187,"vw":1.486852},{"c":1.4811,"h":1.49,"l":1.4811,"n":20,"o":1.49,"t":"2026-10-21T19:50:00Z","v":1830,"vw":1.485704},{"c":1.49,"h":1.49,"l":1.48,"n":193,"o":1.49,"t":"2026-10-21T19:55:00Z","v":20966,"vw":1.484709},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-21T20:00:00Z","v":12388,"vw":1.48},{"c":1.46,"h":1.4892,"l":1.455,"n":136,"o":1.48,"t":"2026-10-22T13:30:00Z","v":15581,"vw":1.472385},{"c":1.45,"h":1.455,"l":1.45,"n":23,"o":1.455,"t":"2026-10-22T13:35:00Z","v":1571,"vw":1.4525},{"c":1.445,"h":1.455,"l":1.445,"n":50,"o":1.45,"t":"2026-10-22T13:40:00Z","v":2566,"vw":1.45},{"c":1.435,"h":1.445,"l":1.425,"n":92,"o":1.445,"t":"2026-10-22T13:45:00Z","v":6047,"vw":1.434111},{"c":1.4397,"h":1.44,"l":1.435,"n":43,"o":1.435,"t":"2026-10-22T13:50:00Z","v":4437,"vw":1.437948},{"c":1.435,"h":1.44,"l":1.435,"n":21,"o":1.435,"t":"2026-10-22T13:55:00Z","v":1493,"vw":1.435383},{"c":1.445,"h":1.445,"l":1.435,"n":32,"o":1.435,"t":"2026-10-22T14:00:00Z","v":2554,"vw":1.439773},{"c":1.44,"h":1.44,"l":1.44,"n":15,"o":1.44,"t":"2026-10-22T14:05:00Z","v":851,"vw":1.44},{"c":1.445,"h":1.445,"l":1.44,"n":17,"o":1.44,"t":"2026-10-22T14:10:00Z","v":1114,"vw":1.4425},{"c":1.455,"h":1.455,"l":1.445,"n":33,"o":1.445,"t":"2026-10-22T14:15:00Z","v":2184,"vw":1.449438},{"c":1.445,"h":1.455,"l":1.445,"n":46,"o":1.45,"t":"2026-10-22T14:20:00Z","v":3964,"vw":1.449},{"c":1.435,"h":1.445,"l":1.435,"n":36,"o":1.445,"t":"2026-10-22T14:25:00Z","v":2524,"vw":1.440455},{"c":1.43,"h":1.435,"l":1.43,"n":18,"o":1.435,"t":"2026-10-22T14:30:00Z","v":1238,"vw":1.433182},{"c":1.435,"h":1.435,"l":1.43,"n":15,"o":1.43,"t":"2026-10-22T14:35:00Z","v":882,"vw":1.433},{"c":1.435,"h":1.435,"l":1.43,"n":16,"o":1.43,"t":"2026-10-22T14:40:00Z","v":1296,"vw":1.432988},{"c":1.435,"h":1.435,"l":1.435,"n":12,"o":1.435,"t":"2026-10-22T14:45:00Z","v":598,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":17,"o":1.435,"t":"2026-10-22T14:50:00Z","v":1021,"vw":1.435},{"c":1.435,"h":1.435,"l":1.4306,"n":10,"o":1.435,"t":"2026-10-22T14:55:00Z","v":1547,"vw":1.432186},{"c":1.435,"h":1.44,"l":1.435,"n":33,"o":1.435,"t":"2026-10-22T15:00:00Z","v":1952,"vw":1.438214},{"c":1.435,"h":1.445,"l":1.435,"n":103,"o":1.435,"t":"2026-10-22T15:05:00Z","v":13491,"vw":1.439682},{"c":1.435,"h":1.435,"l":1.435,"n":15,"o":1.435,"t":"2026-10-22T15:10:00Z","v":676,"vw":1.435},{"c":1.45,"h":1.45,"l":1.435,"n":52,"o":1.435,"t":"2026-10-22T15:15:00Z","v":4183,"vw":1.441237},{"c":1.45,"h":1.455,"l":1.445,"n":39,"o":1.445,"t":"2026-10-22T15:20:00Z","v":3683,"vw":1.451201},{"c":1.455,"h":1.455,"l":1.45,"n":13,"o":1.455,"t":"2026-10-22T15:25:00Z","v":1505,"vw":1.454621},{"c":1.45,"h":1.45,"l":1.45,"n":23,"o":1.45,"t":"2026-10-22T15:30:00Z","v":1498,"vw":1.45},{"c":1.455,"h":1.455,"l":1.45,"n":23,"o":1.45,"t":"2026-10-22T15:35:00Z","v":2339,"vw":1.454762},{"c":1.465,"h":1.47,"l":1.455,"n":51,"o":1.455,"t":"2026-10-22T15:40:00Z","v":5633,"vw":1.460914},{"c":1.475,"h":1.475,"l":1.465,"n":19,"o":1.465,"t":"2026-10-22T15:45:00Z","v":1535,"vw":1.473175},{"c":1.475,"h":1.475,"l":1.47,"n":12,"o":1.47,"t":"2026-10-22T15:50:00Z","v":1100,"vw":1.473847},{"c":1.475,"h":1.475,"l":1.475,"n":9,"o":1.475,"t":"2026-10-22T15:55:00Z","v":868,"vw":1.475},{"c":1.48,"h":1.48,"l":1.475,"n":8,"o":1.475,"t":"2026-10-22T16:00:00Z","v":396,"vw":1.478333},{"c":1.485,"h":1.485,"l":1.48,"n":24,"o":1.48,"t":"2026-10-22T16:05:00Z","v":1915,"vw":1.483889},{"c":1.48,"h":1.48,"l":1.48,"n":5,"o":1.48,"t":"2026-10-22T16:10:00Z","v":380,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-22T16:15:00Z","v":230,"vw":1.48},{"c":1.485,"h":1.485,"l":1.485,"n":6,"o":1.485,"t":"2026-10-22T16:20:00Z","v":385,"vw":1.485},{"c":1.485,"h":1.49,"l":1.485,"n":11,"o":1.485,"t":"2026-10-22T16:25:00Z","v":1158,"vw":1.486933},{"c":1.48,"h":1.485,"l":1.48,"n":12,"o":1.485,"t":"2026-10-22T16:30:00Z","v":477,"vw":1.4825},{"c":1.48,"h":1.48,"l":1.48,"n":21,"o":1.48,"t":"2026-10-22T16:35:00Z","v":1499,"vw":1.48},{"c":1.475,"h":1.48,"l":1.475,"n":30,"o":1.48,"t":"2026-10-22T16:40:00Z","v":2735,"vw":1.478061},{"c":1.47,"h":1.475,"l":1.47,"n":17,"o":1.475,"t":"2026-10-22T16:45:00Z","v":1485,"vw":1.473182},{"c":1.47,"h":1.47,"l":1.47,"n":9,"o":1.47,"t":"2026-10-22T16:50:00Z","v":561,"vw":1.47},{"c":1.485,"h":1.485,"l":1.475,"n":41,"o":1.475,"t":"2026-10-22T16:55:00Z","v":3057,"vw":1.478036},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-22T17:00:00Z","v":107,"vw":1.48},{"c":1.4806,"h":1.4806,"l":1.48,"n":3,"o":1.48,"t":"2026-10-22T17:05:00Z","v":1401,"vw":1.480557},{"c":1.48,"h":1.48,"l":1.48,"n":31,"o":1.48,"t":"2026-10-22T17:10:00Z","v":2051,"vw":1.48},{"c":1.475,"h":1.48,"l":1.475,"n":30,"o":1.475,"t":"2026-10-22T17:15:00Z","v":2414,"vw":1.476818},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-10-22T17:25:00Z","v":252,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":8,"o":1.47,"t":"2026-10-22T17:30:00Z","v":344,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":11,"o":1.47,"t":"2026-10-22T17:35:00Z","v":588,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":14,"o":1.47,"t":"2026-10-22T17:40:00Z","v":571,"vw":1.47},{"c":1.475,"h":1.475,"l":1.47,"n":18,"o":1.471,"t":"2026-10-22T17:45:00Z","v":1448,"vw":1.472529},{"c":1.47,"h":1.47,"l":1.47,"n":8,"o":1.47,"t":"2026-10-22T17:50:00Z","v":293,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":9,"o":1.47,"t":"2026-10-22T17:55:00Z","v":482,"vw":1.47},{"c":1.465,"h":1.47,"l":1.465,"n":27,"o":1.47,"t":"2026-10-22T18:00:00Z","v":1424,"vw":1.467273},{"c":1.465,"h":1.465,"l":1.465,"n":12,"o":1.465,"t":"2026-10-22T18:05:00Z","v":1007,"vw":1.465},{"c":1.465,"h":1.465,"l":1.465,"n":2,"o":1.465,"t":"2026-10-22T18:10:00Z","v":200,"vw":1.465},{"c":1.475,"h":1.475,"l":1.465,"n":68,"o":1.465,"t":"2026-10-22T18:15:00Z","v":4211,"vw":1.469242},{"c":1.475,"h":1.475,"l":1.475,"n":4,"o":1.475,"t":"2026-10-22T18:20:00Z","v":206,"vw":1.475},{"c":1.475,"h":1.475,"l":1.471,"n":18,"o":1.475,"t":"2026-10-22T18:30:00Z","v":1926,"vw":1.473377},{"c":1.485,"h":1.49,"l":1.475,"n":36,"o":1.475,"t":"2026-10-22T18:35:00Z","v":6319,"vw":1.479359},{"c":1.485,"h":1.485,"l":1.485,"n":13,"o":1.485,"t":"2026-10-22T18:40:00Z","v":958,"vw":1.485},{"c":1.485,"h":1.485,"l":1.485,"n":7,"o":1.485,"t":"2026-10-22T18:45:00Z","v":363,"vw":1.485},{"c":1.485,"h":1.485,"l":1.48,"n":28,"o":1.485,"t":"2026-10-22T18:50:00Z","v":2449,"vw":1.484203},{"c":1.485,"h":1.485,"l":1.485,"n":2,"o":1.485,"t":"2026-10-22T18:55:00Z","v":200,"vw":1.485},{"c":1.48,"h":1.485,"l":1.48,"n":7,"o":1.48,"t":"2026-10-22T19:00:00Z","v":490,"vw":1.481667},{"c":1.485,"h":1.485,"l":1.485,"n":3,"o":1.485,"t":"2026-10-22T19:05:00Z","v":294,"vw":1.485},{"c":1.485,"h":1.485,"l":1.485,"n":12,"o":1.485,"t":"2026-10-22T19:10:00Z","v":1133,"vw":1.485},{"c":1.485,"h":1.485,"l":1.48,"n":9,"o":1.48,"t":"2026-10-22T19:15:00Z","v":676,"vw":1.481527},{"c":1.485,"h":1.49,"l":1.485,"n":28,"o":1.49,"t":"2026-10-22T19:20:00Z","v":2142,"vw":1.485278},{"c":1.49,"h":1.495,"l":1.49,"n":26,"o":1.49,"t":"2026-10-22T19:25:00Z","v":1641,"vw":1.490833},{"c":1.5,"h":1.505,"l":1.495,"n":52,"o":1.495,"t":"2026-10-22T19:30:00Z","v":3639,"vw":1.499204},{"c":1.5,"h":1.5,"l":1.5,"n":14,"o":1.5,"t":"2026-10-22T19:35:00Z","v":800,"vw":1.5},{"c":1.5,"h":1.5089,"l":1.5,"n":15,"o":1.5,"t":"2026-10-22T19:40:00Z","v":1086,"vw":1.504775},{"c":1.525,"h":1.525,"l":1.505,"n":69,"o":1.505,"t":"2026-10-22T19:45:00Z","v":6031,"vw":1.511859},{"c":1.525,"h":1.53,"l":1.515,"n":189,"o":1.5225,"t":"2026-10-22T19:50:00Z","v":11322,"vw":1.523034},{"c":1.53,"h":1.54,"l":1.525,"n":303,"o":1.525,"t":"2026-10-22T19:55:00Z","v":25868,"vw":1.537264},{"c":1.54,"h":1.54,"l":1.54,"n":5,"o":1.54,"t":"2026-10-22T20:00:00Z","v":11655,"vw":1.54}],"history":[{"c":5.48,"h":5.58,"l":5.37,"n":4116,"o":5.55,"t":"2024-10-21T04:00:00Z","v":311133,"vw":5.460383},{"c":5.49,"h":5.54,"l":5.35,"n":3542,"o":5.5,"t":"2024-10-22T04:00:00Z","v":280838,"vw":5.451312},{"c":5.44,"h":5.48,"l":5.34,"n":3013,"o":5.48,"t":"2024-10-23T04:00:00Z","v":209434,"vw":5.410567},{"c":5.445,"h":5.47,"l":5.3,"n":3036,"o":5.45,"t":"2024-10-24T04:00:00Z","v":211902,"vw":5.39146},{"c":5.39,"h":5.49,"l":5.33,"n":2364,"o":5.47,"t":"2024-10-25T04:00:00Z","v":181183,"vw":5.386555},{"c":5.43,"h":5.51,"l":5.25,"n":3396,"o":5.48,"t":"2024-10-28T04:00:00Z","v":352743,"vw":5.370923},{"c":5.44,"h":5.46,"l":5.28,"n":3706,"o":5.39,"t":"2024-10-29T04:00:00Z","v":322034,"vw":5.397251},{"c":5.42,"h":5.53,"l":5.36,"n":2533,"o":5.44,"t":"2024-10-30T04:00:00Z","v":223678,"vw":5.435736},{"c":5.2,"h":5.43,"l":5.2,"n":4051,"o":5.42,"t":"2024-10-31T04:00:00Z","v":327568,"vw":5.251756},{"c":5.19,"h":5.29,"l":5.09,"n":5822,"o":5.28,"t":"2024-11-01T04:00:00Z","v":540435,"vw":5.164954},{"c":4.99,"h":5.22,"l":4.85,"n":7432,"o":5.22,"t":"2024-11-04T05:00:00Z","v":531442,"vw":5.001759},{"c":5.26,"h":5.285,"l":4.98,"n":6579,"o":5.05,"t":"2024-11-05T05:00:00Z","v":435304,"vw":5.188337},{"c":5.43,"h":5.51,"l":5.19,"n":7031,"o":5.31,"t":"2024-11-06T05:00:00Z","v":575107,"vw":5.42135},{"c":4.8,"h":5.235,"l":4.56,"n":12144,"o":5.16,"t":"2024-11-07T05:00:00Z","v":1534263,"vw":4.845969},{"c":4.6,"h":4.8,"l":4.525,"n":7018,"o":4.8,"t":"2024-11-08T05:00:00Z","v":642108,"vw":4.611433},{"c":4.81,"h":4.91,"l":4.51,"n":5117,"o":4.61,"t":"2024-11-11T05:00:00Z","v":540325,"vw":4.794125},{"c":4.77,"h":4.945,"l":4.61,"n":6101,"o":4.73,"t":"2024-11-12T05:00:00Z","v":590525,"vw":4.757203},{"c":4.88,"h":5.06,"l":4.745,"n":5721,"o":4.84,"t":"2024-11-13T05:00:00Z","v":592570,"vw":4.929611},{"c":4.79,"h":4.88,"l":4.73,"n":4900,"o":4.8,"t":"2024-11-14T05:00:00Z","v":525740,"vw":4.796185},{"c":4.74,"h":4.85,"l":4.53,"n":4727,"o":4.85,"t":"2024-11-15T05:00:00Z","v":674229,"vw":4.663177},{"c":4.56,"h":4.77,"l":4.53,"n":4570,"o":4.69,"t":"2024-11-18T05:00:00Z","v":509284,"vw":4.632069},{"c":4.29,"h":4.56,"l":4.29,"n":5592,"o":4.54,"t":"2024-11-19T05:00:00Z","v":572274,"vw":4.372892},{"c":4.48,"h":4.515,"l":4.17,"n":4173,"o":4.24,"t":"2024-11-20T05:00:00Z","v":496526,"vw":4.351616},{"c":4.81,"h":4.84,"l":4.472,"n":4246,"o":4.5,"t":"2024-11-21T05:00:00Z","v":384218,"vw":4.725253},{"c":5.02,"h":5.145,"l":4.805,"n":5520,"o":4.85,"t":"2024-11-22T05:00:00Z","v":480000,"vw":5.034226},{"c":5.37,"h":5.525,"l":5.125,"n":5881,"o":5.13,"t":"2024-11-25T05:00:00Z","v":572198,"vw":5.371169},{"c":5.16,"h":5.35,"l":5.12,"n":4486,"o":5.3,"t":"2024-11-26T05:00:00Z","v":388048,"vw":5.245296},{"c":5.14,"h":5.25,"l":4.965,"n":3656,"o":5.19,"t":"2024-11-27T05:00:00Z","v":278555,"vw":5.084223},{"c":5.18,"h":5.25,"l":5.0947,"n":1834,"o":5.2,"t":"2024-11-29T05:00:00Z","v":126406,"vw":5.193299},{"c":5.23,"h":5.36,"l":5.05,"n":3993,"o":5.21,"t":"2024-12-02T05:00:00Z","v":261519,"vw":5.207376},{"c":5.13,"h":5.28,"l":5,"n":4655,"o":5.25,"t":"2024-12-03T05:00:00Z","v":377212,"vw":5.095561},{"c":5.05,"h":5.17,"l":4.92,"n":4168,"o":5.1,"t":"2024-12-04T05:00:00Z","v":366071,"vw":5.023667},{"c":5.15,"h":5.22,"l":4.98,"n":4132,"o":5.07,"t":"2024-12-05T05:00:00Z","v":336877,"vw":5.12779},{"c":5.15,"h":5.27,"l":5.08,"n":3731,"o":5.19,"t":"2024-12-06T05:00:00Z","v":326263,"vw":5.178942},{"c":5.69,"h":5.855,"l":5.1,"n":5480,"o":5.13,"t":"2024-12-09T05:00:00Z","v":580929,"vw":5.536945},{"c":5.58,"h":5.79,"l":5.35,"n":4573,"o":5.6,"t":"2024-12-10T05:00:00Z","v":431498,"vw":5.611274},{"c":5.43,"h":5.64,"l":5.35,"n":3376,"o":5.64,"t":"2024-12-11T05:00:00Z","v":218182,"vw":5.434494},{"c":5.28,"h":5.47,"l":5.2499,"n":1979,"o":5.41,"t":"2024-12-12T05:00:00Z","v":169866,"vw":5.3074},{"c":5.2,"h":5.305,"l":5.12,"n":2501,"o":5.27,"t":"2024-12-13T05:00:00Z","v":172924,"vw":5.195709},{"c":5.045,"h":5.2,"l":4.98,"n":3498,"o":5.2,"t":"2024-12-16T05:00:00Z","v":225541,"vw":5.048035},{"c":4.92,"h":5.15,"l":4.84,"n":4515,"o":5.02,"t":"2024-12-17T05:00:00Z","v":384528,"vw":4.926998},{"c":4.69,"h":4.98,"l":4.62,"n":4572,"o":4.96,"t":"2024-12-18T05:00:00Z","v":440325,"vw":4.73872},{"c":4.59,"h":4.7324,"l":4.47,"n":5724,"o":4.69,"t":"2024-12-19T05:00:00Z","v":428626,"vw":4.573346},{"c":4.54,"h":4.66,"l":4.48,"n":6341,"o":4.5,"t":"2024-12-20T05:00:00Z","v":873209,"vw":4.552639},{"c":4.69,"h":4.74,"l":4.49,"n":3991,"o":4.54,"t":"2024-12-23T05:00:00Z","v":339402,"vw":4.621882},{"c":4.77,"h":4.79,"l":4.545,"n":1706,"o":4.68,"t":"2024-12-24T05:00:00Z","v":159988,"vw":4.683367},{"c":4.92,"h":4.9881,"l":4.63,"n":4447,"o":4.73,"t":"2024-12-26T05:00:00Z","v":239433,"vw":4.90037},{"c":4.9,"h":4.98,"l":4.79,"n":2463,"o":4.9,"t":"2024-12-27T05:00:00Z","v":183657,"vw":4.873236},{"c":4.85,"h":4.86,"l":4.65,"n":4443,"o":4.86,"t":"2024-12-30T05:00:00Z","v":345374,"vw":4.766537},{"c":4.99,"h":5.065,"l":4.8,"n":4159,"o":4.87,"t":"2024-12-31T05:00:00Z","v":306202,"vw":4.953306},{"c":4.81,"h":5.14,"l":4.76,"n":4279,"o":4.96,"t":"2025-01-02T05:00:00Z","v":276810,"vw":4.875259},{"c":4.79,"h":4.89,"l":4.75,"n":3067,"o":4.87,"t":"2025-01-03T05:00:00Z","v":168512,"vw":4.823526},{"c":4.485,"h":4.9098,"l":4.44,"n":3694,"o":4.81,"t":"2025-01-06T05:00:00Z","v":369140,"vw":4.607839},{"c":4.27,"h":4.51,"l":4.22,"n":3829,"o":4.47,"t":"2025-01-07T05:00:00Z","v":313547,"vw":4.308363},{"c":4.11,"h":4.2545,"l":4.03,"n":5034,"o":4.23,"t":"2025-01-08T05:00:00Z","v":474538,"vw":4.117137},{"c":4,"h":4.0735,"l":3.95,"n":3145,"o":4.01,"t":"2025-01-10T05:00:00Z","v":297011,"vw":3.998514},{"c":3.99,"h":4,"l":3.91,"n":2479,"o":3.97,"t":"2025-01-13T05:00:00Z","v":191771,"vw":3.972301},{"c":3.98,"h":4.1,"l":3.85,"n":3713,"o":4,"t":"2025-01-14T05:00:00Z","v":380408,"vw":3.976961},{"c":4.01,"h":4.175,"l":4,"n":2673,"o":4,"t":"2025-01-15T05:00:00Z","v":230640,"vw":4.077843},{"c":3.98,"h":4.065,"l":3.88,"n":2466,"o":4.04,"t":"2025-01-16T05:00:00Z","v":229093,"vw":3.958295},{"c":3.97,"h":4.07,"l":3.9525,"n":3686,"o":4.03,"t":"2025-01-17T05:00:00Z","v":329421,"vw":3.998289},{"c":3.9,"h":4.05,"l":3.9,"n":3758,"o":4.04,"t":"2025-01-21T05:00:00Z","v":264859,"vw":3.962122},{"c":3.91,"h":4,"l":3.86,"n":3039,"o":3.92,"t":"2025-01-22T05:00:00Z","v":237360,"vw":3.927813},{"c":3.84,"h":3.88,"l":3.73,"n":3997,"o":3.88,"t":"2025-01-23T05:00:00Z","v":402694,"vw":3.800016},{"c":3.98,"h":4.05,"l":3.84,"n":3791,"o":3.84,"t":"2025-01-24T05:00:00Z","v":377047,"vw":3.978459},{"c":3.84,"h":4.04,"l":3.77,"n":3834,"o":3.98,"t":"2025-01-27T05:00:00Z","v":285355,"vw":3.877098},{"c":3.805,"h":3.9,"l":3.76,"n":3302,"o":3.85,"t":"2025-01-28T05:00:00Z","v":194676,"vw":3.833591},{"c":3.83,"h":3.89,"l":3.76,"n":2270,"o":3.8,"t":"2025-01-29T05:00:00Z","v":270948,"vw":3.827101},{"c":3.75,"h":3.918,"l":3.735,"n":2787,"o":3.85,"t":"2025-01-30T05:00:00Z","v":188953,"vw":3.806571},{"c":3.78,"h":3.79,"l":3.68,"n":2998,"o":3.75,"t":"2025-01-31T05:00:00Z","v":230074,"vw":3.728183},{"c":3.6,"h":3.775,"l":3.59,"n":2964,"o":3.71,"t":"2025-02-03T05:00:00Z","v":275541,"vw":3.647038},{"c":3.49,"h":3.6,"l":3.49,"n":3286,"o":3.57,"t":"2025-02-04T05:00:00Z","v":313848,"vw":3.511927},{"c":3.46,"h":3.58,"l":3.44,"n":3828,"o":3.58,"t":"2025-02-05T05:00:00Z","v":398646,"vw":3.500121},{"c":3.51,"h":3.54,"l":3.459,"n":2317,"o":3.46,"t":"2025-02-06T05:00:00Z","v":182646,"vw":3.503216},{"c":3.43,"h":3.515,"l":3.3701,"n":2056,"o":3.5,"t":"2025-02-07T05:00:00Z","v":200220,"vw":3.43558},{"c":3.41,"h":3.515,"l":3.41,"n":1901,"o":3.43,"t":"2025-02-10T05:00:00Z","v":196048,"vw":3.448251},{"c":3.5,"h":3.54,"l":3.41,"n":3131,"o":3.43,"t":"2025-02-11T05:00:00Z","v":213413,"vw":3.500242},{"c":3.47,"h":3.5099,"l":3.42,"n":1669,"o":3.5,"t":"2025-02-12T05:00:00Z","v":176622,"vw":3.472716},{"c":3.51,"h":3.515,"l":3.4,"n":2093,"o":3.48,"t":"2025-02-13T05:00:00Z","v":206696,"vw":3.458346},{"c":3.55,"h":3.68,"l":3.47,"n":2291,"o":3.55,"t":"2025-02-14T05:00:00Z","v":256750,"vw":3.541941},{"c":3.66,"h":3.71,"l":3.56,"n":3319,"o":3.63,"t":"2025-02-18T05:00:00Z","v":330309,"vw":3.669302},{"c":3.79,"h":3.895,"l":3.61,"n":2335,"o":3.64,"t":"2025-02-19T05:00:00Z","v":240762,"vw":3.779196},{"c":3.83,"h":3.88,"l":3.68,"n":4622,"o":3.78,"t":"2025-02-20T05:00:00Z","v":286311,"vw":3.799813},{"c":3.86,"h":3.99,"l":3.8,"n":2168,"o":3.88,"t":"2025-02-21T05:00:00Z","v":215902,"vw":3.880904},{"c":3.75,"h":3.9,"l":3.73,"n":2156,"o":3.9,"t":"2025-02-24T05:00:00Z","v":191486,"vw":3.785931},{"c":3.63,"h":3.83,"l":3.61,"n":2040,"o":3.78,"t":"2025-02-25T05:00:00Z","v":197831,"vw":3.703535},{"c":3.67,"h":3.82,"l":3.6,"n":3019,"o":3.6,"t":"2025-02-26T05:00:00Z","v":296152,"vw":3.686879},{"c":3.65,"h":3.72,"l":3.54,"n":2780,"o":3.64,"t":"2025-02-27T05:00:00Z","v":430266,"vw":3.610426},{"c":3.38,"h":3.725,"l":3.32,"n":5123,"o":3.55,"t":"2025-02-28T05:00:00Z","v":832425,"vw":3.393659},{"c":3.39,"h":3.595,"l":3.37,"n":5104,"o":3.43,"t":"2025-03-03T05:00:00Z","v":493853,"vw":3.471008},{"c":3.43,"h":3.47,"l":3.33,"n":3586,"o":3.36,"t":"2025-03-04T05:00:00Z","v":414398,"vw":3.41301},{"c":3.415,"h":3.54,"l":3.305,"n":3275,"o":3.43,"t":"2025-03-05T05:00:00Z","v":497798,"vw":3.388459},{"c":3.46,"h":3.57,"l":3.35,"n":3445,"o":3.4,"t":"2025-03-06T05:00:00Z","v":366111,"vw":3.441093},{"c":3.54,"h":3.626,"l":3.44,"n":6568,"o":3.5,"t":"2025-03-07T05:00:00Z","v":574423,"vw":3.522995},{"c":3.73,"h":3.895,"l":3.535,"n":5765,"o":3.55,"t":"2025-03-10T04:00:00Z","v":649835,"vw":3.759781},{"c":3.61,"h":3.79,"l":3.555,"n":5064,"o":3.77,"t":"2025-03-11T04:00:00Z","v":456261,"vw":3.641473},{"c":3.38,"h":3.68,"l":3.36,"n":3219,"o":3.64,"t":"2025-03-12T04:00:00Z","v":380618,"vw":3.460623},{"c":3.12,"h":3.42,"l":3.11,"n":4540,"o":3.36,"t":"2025-03-13T04:00:00Z","v":474369,"vw":3.209386},{"c":3.43,"h":3.455,"l":3.12,"n":4621,"o":3.13,"t":"2025-03-14T04:00:00Z","v":492642,"vw":3.308248},{"c":3.52,"h":3.6099,"l":3.46,"n":3644,"o":3.46,"t":"2025-03-17T04:00:00Z","v":345380,"vw":3.531297},{"c":3.29,"h":3.48,"l":3.22,"n":5577,"o":3.48,"t":"2025-03-18T04:00:00Z","v":474537,"vw":3.304838},{"c":3.34,"h":3.345,"l":3.22,"n":2304,"o":3.27,"t":"2025-03-19T04:00:00Z","v":200288,"vw":3.30139},{"c":3.48,"h":3.5391,"l":3.33,"n":4123,"o":3.34,"t":"2025-03-20T04:00:00Z","v":195081,"vw":3.459998},{"c":3.64,"h":3.71,"l":3.41,"n":6565,"o":3.44,"t":"2025-03-21T04:00:00Z","v":1448735,"vw":3.619105},{"c":3.53,"h":3.73,"l":3.46,"n":3682,"o":3.68,"t":"2025-03-24T04:00:00Z","v":300157,"vw":3.563784},{"c":3.38,"h":3.58,"l":3.3,"n":3549,"o":3.53,"t":"2025-03-25T04:00:00Z","v":270283,"vw":3.384089},{"c":3.3,"h":3.38,"l":3.2,"n":2647,"o":3.36,"t":"2025-03-26T04:00:00Z","v":231757,"vw":3.283213},{"c":3.42,"h":3.445,"l":3.3,"n":1929,"o":3.31,"t":"2025-03-27T04:00:00Z","v":107221,"vw":3.401275},{"c":3.54,"h":3.56,"l":3.4,"n":4054,"o":3.4,"t":"2025-03-28T04:00:00Z","v":313801,"vw":3.493667},{"c":3.29,"h":3.56,"l":3.29,"n":2863,"o":3.48,"t":"2025-03-31T04:00:00Z","v":313296,"vw":3.358447},{"c":3.27,"h":3.405,"l":3.221,"n":5113,"o":3.27,"t":"2025-04-01T04:00:00Z","v":654401,"vw":3.300352},{"c":4.99,"h":5.43,"l":4.07,"n":91240,"o":4.07,"t":"2025-04-02T04:00:00Z","v":17189137,"vw":4.960758},{"c":4.45,"h":4.8394,"l":4.375,"n":10740,"o":4.7,"t":"2025-04-03T04:00:00Z","v":1235551,"vw":4.522309},{"c":4.06,"h":4.46,"l":3.98,"n":6628,"o":4.46,"t":"2025-04-04T04:00:00Z","v":702346,"vw":4.143489},{"c":3.71,"h":4.14,"l":3.62,"n":7351,"o":3.89,"t":"2025-04-07T04:00:00Z","v":879223,"vw":3.744694},{"c":3.71,"h":4.07,"l":3.65,"n":5380,"o":3.76,"t":"2025-04-08T04:00:00Z","v":559549,"vw":3.806402},{"c":3.96,"h":4.11,"l":3.6113,"n":5584,"o":3.7,"t":"2025-04-09T04:00:00Z","v":625682,"vw":3.877081},{"c":3.81,"h":3.91,"l":3.7514,"n":2947,"o":3.91,"t":"2025-04-10T04:00:00Z","v":261096,"vw":3.813934},{"c":3.74,"h":3.84,"l":3.65,"n":2996,"o":3.79,"t":"2025-04-11T04:00:00Z","v":325267,"vw":3.724995},{"c":3.83,"h":3.89,"l":3.77,"n":2820,"o":3.77,"t":"2025-04-14T04:00:00Z","v":258031,"vw":3.840015},{"c":3.79,"h":3.8986,"l":3.745,"n":2708,"o":3.87,"t":"2025-04-15T04:00:00Z","v":256278,"vw":3.802299},{"c":3.74,"h":3.8093,"l":3.685,"n":2559,"o":3.75,"t":"2025-04-16T04:00:00Z","v":260550,"vw":3.732649},{"c":3.58,"h":3.83,"l":3.58,"n":2900,"o":3.73,"t":"2025-04-17T04:00:00Z","v":293640,"vw":3.648166},{"c":3.68,"h":3.69,"l":3.5101,"n":2753,"o":3.58,"t":"2025-04-21T04:00:00Z","v":262043,"vw":3.613418},{"c":3.83,"h":3.855,"l":3.65,"n":3309,"o":3.67,"t":"2025-04-22T04:00:00Z","v":276309,"vw":3.762463},{"c":3.83,"h":3.99,"l":3.745,"n":2539,"o":3.92,"t":"2025-04-23T04:00:00Z","v":260392,"vw":3.828326},{"c":4.37,"h":4.39,"l":3.8,"n":6934,"o":3.8,"t":"2025-04-24T04:00:00Z","v":732896,"vw":4.195274},{"c":4.23,"h":4.355,"l":4.145,"n":2614,"o":4.33,"t":"2025-04-25T04:00:00Z","v":257323,"vw":4.210725},{"c":4.01,"h":4.4,"l":3.98,"n":2624,"o":4.23,"t":"2025-04-28T04:00:00Z","v":187888,"vw":4.075897},{"c":3.96,"h":4.065,"l":3.9148,"n":2522,"o":4,"t":"2025-04-29T04:00:00Z","v":169181,"vw":3.966606},{"c":4,"h":4.049,"l":3.775,"n":2031,"o":3.92,"t":"2025-04-30T04:00:00Z","v":222207,"vw":3.936834},{"c":3.93,"h":4.0408,"l":3.89,"n":1378,"o":4,"t":"2025-05-01T04:00:00Z","v":179185,"vw":3.957192},{"c":3.92,"h":4.07,"l":3.88,"n":2066,"o":3.99,"t":"2025-05-02T04:00:00Z","v":185163,"vw":3.96493},{"c":3.81,"h":4.014,"l":3.8,"n":4021,"o":3.88,"t":"2025-05-05T04:00:00Z","v":205152,"vw":3.865477},{"c":3.84,"h":3.92,"l":3.7209,"n":2848,"o":3.85,"t":"2025-05-06T04:00:00Z","v":262497,"vw":3.825433},{"c":3.92,"h":3.92,"l":3.77,"n":2487,"o":3.86,"t":"2025-05-07T04:00:00Z","v":193993,"vw":3.862264},{"c":4,"h":4.07,"l":3.955,"n":2469,"o":3.98,"t":"2025-05-08T04:00:00Z","v":207244,"vw":4.010713},{"c":5.3,"h":5.385,"l":4.301,"n":12827,"o":4.301,"t":"2025-05-09T04:00:00Z","v":1579581,"vw":5.101995},{"c":5.32,"h":5.5,"l":5.09,"n":5182,"o":5.43,"t":"2025-05-12T04:00:00Z","v":524385,"vw":5.256981},{"c":5.2,"h":5.37,"l":5.15,"n":4049,"o":5.37,"t":"2025-05-13T04:00:00Z","v":327624,"vw":5.238123},{"c":5.13,"h":5.18,"l":4.97,"n":4372,"o":5.18,"t":"2025-05-14T04:00:00Z","v":280637,"vw":5.083358},{"c":5.24,"h":5.285,"l":5.04,"n":2642,"o":5.12,"t":"2025-05-15T04:00:00Z","v":208330,"vw":5.202654},{"c":5.14,"h":5.28,"l":5.115,"n":3899,"o":5.25,"t":"2025-05-16T04:00:00Z","v":259104,"vw":5.192171},{"c":5.15,"h":5.17,"l":5.011,"n":3418,"o":5.04,"t":"2025-05-19T04:00:00Z","v":330804,"vw":5.10969},{"c":5.55,"h":5.6,"l":5.05,"n":6418,"o":5.17,"t":"2025-05-20T04:00:00Z","v":512046,"vw":5.422435},{"c":5.185,"h":5.525,"l":5.08,"n":3677,"o":5.48,"t":"2025-05-21T04:00:00Z","v":313100,"vw":5.264388},{"c":5.24,"h":5.38,"l":5.09,"n":4193,"o":5.18,"t":"2025-05-22T04:00:00Z","v":260153,"vw":5.26336},{"c":5.14,"h":5.18,"l":5.076,"n":2602,"o":5.15,"t":"2025-05-23T04:00:00Z","v":201593,"vw":5.13048},{"c":5.12,"h":5.205,"l":5.04,"n":3812,"o":5.18,"t":"2025-05-27T04:00:00Z","v":211533,"vw":5.106765},{"c":5.04,"h":5.13,"l":4.96,"n":3001,"o":5.11,"t":"2025-05-28T04:00:00Z","v":155441,"vw":5.025633},{"c":4.93,"h":5.095,"l":4.87,"n":2924,"o":5.07,"t":"2025-05-29T04:00:00Z","v":189989,"vw":4.928201},{"c":4.91,"h":4.955,"l":4.83,"n":2708,"o":4.9,"t":"2025-05-30T04:00:00Z","v":198329,"vw":4.909371},{"c":4.7,"h":4.9,"l":4.67,"n":3135,"o":4.9,"t":"2025-06-02T04:00:00Z","v":340732,"vw":4.727676},{"c":4.82,"h":4.87,"l":4.63,"n":2891,"o":4.68,"t":"2025-06-03T04:00:00Z","v":165297,"vw":4.777252},{"c":4.87,"h":4.95,"l":4.79,"n":1787,"o":4.86,"t":"2025-06-04T04:00:00Z","v":154827,"vw":4.86756},{"c":4.98,"h":4.99,"l":4.77,"n":2437,"o":4.86,"t":"2025-06-05T04:00:00Z","v":273332,"vw":4.920679},{"c":5.01,"h":5.1296,"l":4.93,"n":1635,"o":5.02,"t":"2025-06-06T04:00:00Z","v":138041,"vw":5.0139},{"c":5.07,"h":5.09,"l":4.99,"n":1504,"o":5.04,"t":"2025-06-09T04:00:00Z","v":110537,"vw":5.055211},{"c":5.25,"h":5.28,"l":5.02,"n":2322,"o":5.09,"t":"2025-06-10T04:00:00Z","v":182549,"vw":5.21391},{"c":5.45,"h":5.5,"l":5.14,"n":2919,"o":5.26,"t":"2025-06-11T04:00:00Z","v":284683,"vw":5.404186},{"c":5.33,"h":5.47,"l":5.28,"n":1802,"o":5.46,"t":"2025-06-12T04:00:00Z","v":129475,"vw":5.3736},{"c":5.27,"h":5.398,"l":5.17,"n":2000,"o":5.26,"t":"2025-06-13T04:00:00Z","v":161656,"vw":5.255192},{"c":5.53,"h":5.585,"l":5.21,"n":4178,"o":5.31,"t":"2025-06-16T04:00:00Z","v":313514,"vw":5.500834},{"c":5.28,"h":5.49,"l":5.27,"n":2927,"o":5.49,"t":"2025-06-17T04:00:00Z","v":157926,"vw":5.35773},{"c":5.24,"h":5.345,"l":5.2,"n":2681,"o":5.25,"t":"2025-06-18T04:00:00Z","v":162955,"vw":5.271883},{"c":4.95,"h":5.2501,"l":4.782,"n":3650,"o":5.25,"t":"2025-06-20T04:00:00Z","v":807067,"vw":4.954258},{"c":4.83,"h":4.92,"l":4.7,"n":3514,"o":4.91,"t":"2025-06-23T04:00:00Z","v":294470,"vw":4.818339},{"c":4.88,"h":4.96,"l":4.7601,"n":2604,"o":4.89,"t":"2025-06-24T04:00:00Z","v":273615,"vw":4.873064},{"c":4.8,"h":4.99,"l":4.73,"n":2292,"o":4.9,"t":"2025-06-25T04:00:00Z","v":250747,"vw":4.810726},{"c":4.8,"h":4.85,"l":4.775,"n":2429,"o":4.78,"t":"2025-06-26T04:00:00Z","v":152736,"vw":4.806751},{"c":4.84,"h":4.93,"l":4.75,"n":2925,"o":4.81,"t":"2025-06-27T04:00:00Z","v":515134,"vw":4.8467},{"c":4.81,"h":4.91,"l":4.71,"n":2765,"o":4.85,"t":"2025-06-30T04:00:00Z","v":201816,"vw":4.812063},{"c":4.96,"h":5.1,"l":4.8,"n":2474,"o":4.81,"t":"2025-07-01T04:00:00Z","v":210375,"vw":4.974092},{"c":4.98,"h":4.99,"l":4.86,"n":2858,"o":4.96,"t":"2025-07-02T04:00:00Z","v":119294,"vw":4.948262},{"c":5.17,"h":5.17,"l":4.9,"n":1671,"o":4.99,"t":"2025-07-03T04:00:00Z","v":134558,"vw":5.105992},{"c":5,"h":5.17,"l":4.93,"n":2653,"o":5.12,"t":"2025-07-07T04:00:00Z","v":182367,"vw":5.014071},{"c":5.19,"h":5.28,"l":5.01,"n":2226,"o":5.01,"t":"2025-07-08T04:00:00Z","v":185971,"vw":5.18136},{"c":5.39,"h":5.48,"l":5.06,"n":3478,"o":5.19,"t":"2025-07-09T04:00:00Z","v":513322,"vw":5.315478},{"c":5.15,"h":5.404,"l":5.13,"n":2989,"o":5.36,"t":"2025-07-10T04:00:00Z","v":174113,"vw":5.224546},{"c":5.24,"h":5.31,"l":5.06,"n":3731,"o":5.1,"t":"2025-07-11T04:00:00Z","v":360080,"vw":5.211495},{"c":5.14,"h":5.24,"l":5.04,"n":2415,"o":5.21,"t":"2025-07-14T04:00:00Z","v":189581,"vw":5.128946},{"c":5.03,"h":5.22,"l":5.015,"n":4318,"o":5.11,"t":"2025-07-15T04:00:00Z","v":422917,"vw":5.080026},{"c":5,"h":5.0699,"l":4.9,"n":2928,"o":5.01,"t":"2025-07-16T04:00:00Z","v":325320,"vw":4.984342},{"c":4.97,"h":5.15,"l":4.95,"n":3165,"o":4.95,"t":"2025-07-17T04:00:00Z","v":261160,"vw":5.011231},{"c":5,"h":5.03,"l":4.86,"n":3173,"o":4.98,"t":"2025-07-18T04:00:00Z","v":335393,"vw":4.943515},{"c":5.06,"h":5.1,"l":5,"n":2644,"o":5.07,"t":"2025-07-21T04:00:00Z","v":170203,"vw":5.058756},{"c":5.35,"h":5.36,"l":5.07,"n":3746,"o":5.07,"t":"2025-07-22T04:00:00Z","v":234285,"vw":5.252499},{"c":5.45,"h":5.51,"l":5.31,"n":5138,"o":5.35,"t":"2025-07-23T04:00:00Z","v":382810,"vw":5.455976},{"c":5.28,"h":5.49,"l":5.27,"n":2766,"o":5.49,"t":"2025-07-24T04:00:00Z","v":163570,"vw":5.356164},{"c":5.26,"h":5.2841,"l":5.15,"n":4295,"o":5.28,"t":"2025-07-25T04:00:00Z","v":150733,"vw":5.230981},{"c":5.17,"h":5.28,"l":5.115,"n":3253,"o":5.28,"t":"2025-07-28T04:00:00Z","v":117866,"vw":5.16922},{"c":5.17,"h":5.22,"l":5.059,"n":4299,"o":5.21,"t":"2025-07-29T04:00:00Z","v":167732,"vw":5.1552},{"c":4.97,"h":5.26,"l":4.895,"n":3190,"o":5.18,"t":"2025-07-30T04:00:00Z","v":235128,"vw":5.084203},{"c":4.98,"h":5.06,"l":4.88,"n":2613,"o":4.97,"t":"2025-07-31T04:00:00Z","v":234493,"vw":4.97927},{"c":3.09,"h":4.115,"l":2.995,"n":15498,"o":4.1,"t":"2025-08-01T04:00:00Z","v":2650829,"vw":3.221355},{"c":2.97,"h":3.2,"l":2.9289,"n":11336,"o":3.15,"t":"2025-08-04T04:00:00Z","v":1504013,"vw":3.022961},{"c":2.94,"h":3.01,"l":2.83,"n":7270,"o":2.97,"t":"2025-08-05T04:00:00Z","v":712247,"vw":2.906849},{"c":2.71,"h":2.94,"l":2.67,"n":7369,"o":2.94,"t":"2025-08-06T04:00:00Z","v":929749,"vw":2.736584},{"c":2.73,"h":2.78,"l":2.7,"n":5677,"o":2.72,"t":"2025-08-07T04:00:00Z","v":749742,"vw":2.73546},{"c":3.42,"h":3.5,"l":2.9,"n":11131,"o":3.07,"t":"2025-08-08T04:00:00Z","v":1799174,"vw":3.245686},{"c":3.5,"h":3.68,"l":3.3701,"n":7195,"o":3.45,"t":"2025-08-11T04:00:00Z","v":702606,"vw":3.480192},{"c":3.6,"h":3.82,"l":3.51,"n":5755,"o":3.51,"t":"2025-08-12T04:00:00Z","v":629833,"vw":3.661348},{"c":3.82,"h":3.845,"l":3.53,"n":4389,"o":3.62,"t":"2025-08-13T04:00:00Z","v":351031,"vw":3.72043},{"c":3.64,"h":3.7894,"l":3.54,"n":2575,"o":3.76,"t":"2025-08-14T04:00:00Z","v":258073,"vw":3.634759},{"c":3.61,"h":3.6725,"l":3.5814,"n":2812,"o":3.65,"t":"2025-08-15T04:00:00Z","v":228583,"vw":3.629964},{"c":3.74,"h":3.75,"l":3.55,"n":3525,"o":3.59,"t":"2025-08-18T04:00:00Z","v":240089,"vw":3.675098},{"c":3.77,"h":3.83,"l":3.62,"n":4819,"o":3.75,"t":"2025-08-19T04:00:00Z","v":660881,"vw":3.737128},{"c":3.68,"h":3.89,"l":3.66,"n":4486,"o":3.77,"t":"2025-08-20T04:00:00Z","v":541974,"vw":3.76413},{"c":3.64,"h":3.7687,"l":3.525,"n":3816,"o":3.7,"t":"2025-08-21T04:00:00Z","v":327023,"vw":3.614276},{"c":3.8,"h":3.85,"l":3.64,"n":4554,"o":3.64,"t":"2025-08-22T04:00:00Z","v":302608,"vw":3.780308},{"c":3.78,"h":3.85,"l":3.71,"n":3296,"o":3.79,"t":"2025-08-25T04:00:00Z","v":224198,"vw":3.796651},{"c":3.72,"h":3.88,"l":3.66,"n":2612,"o":3.82,"t":"2025-08-26T04:00:00Z","v":235742,"vw":3.754538},{"c":3.67,"h":3.75,"l":3.64,"n":2636,"o":3.69,"t":"2025-08-27T04:00:00Z","v":209669,"vw":3.688686},{"c":3.72,"h":3.735,"l":3.522,"n":2878,"o":3.73,"t":"2025-08-28T04:00:00Z","v":296526,"vw":3.637125},{"c":3.79,"h":3.82,"l":3.7,"n":2519,"o":3.73,"t":"2025-08-29T04:00:00Z","v":209351,"vw":3.74558},{"c":3.85,"h":3.85,"l":3.7,"n":2934,"o":3.73,"t":"2025-09-02T04:00:00Z","v":260835,"vw":3.781481},{"c":3.71,"h":3.84,"l":3.68,"n":2581,"o":3.83,"t":"2025-09-03T04:00:00Z","v":265455,"vw":3.732003},{"c":3.82,"h":3.83,"l":3.66,"n":2809,"o":3.71,"t":"2025-09-04T04:00:00Z","v":242265,"vw":3.76217},{"c":3.78,"h":3.9718,"l":3.73,"n":3441,"o":3.8,"t":"2025-09-05T04:00:00Z","v":314100,"vw":3.806147},{"c":3.78,"h":3.88,"l":3.7261,"n":3142,"o":3.8,"t":"2025-09-08T04:00:00Z","v":208839,"vw":3.798654},{"c":3.75,"h":3.94,"l":3.69,"n":3061,"o":3.81,"t":"2025-09-09T04:00:00Z","v":297201,"vw":3.78013},{"c":3.7,"h":3.82,"l":3.69,"n":3313,"o":3.71,"t":"2025-09-10T04:00:00Z","v":290219,"vw":3.731755},{"c":3.69,"h":3.7998,"l":3.655,"n":3565,"o":3.7,"t":"2025-09-11T04:00:00Z","v":248022,"vw":3.713818},{"c":3.57,"h":3.7,"l":3.51,"n":4213,"o":3.7,"t":"2025-09-12T04:00:00Z","v":452758,"vw":3.580811},{"c":3.57,"h":3.62,"l":3.53,"n":3638,"o":3.58,"t":"2025-09-15T04:00:00Z","v":261959,"vw":3.56922},{"c":3.59,"h":3.61,"l":3.53,"n":3013,"o":3.57,"t":"2025-09-16T04:00:00Z","v":165015,"vw":3.57486},{"c":3.67,"h":3.79,"l":3.53,"n":3342,"o":3.59,"t":"2025-09-17T04:00:00Z","v":254424,"vw":3.672697},{"c":3.79,"h":3.862,"l":3.7,"n":3255,"o":3.7,"t":"2025-09-18T04:00:00Z","v":244094,"vw":3.800211},{"c":3.74,"h":3.81,"l":3.65,"n":5041,"o":3.78,"t":"2025-09-19T04:00:00Z","v":902468,"vw":3.743359},{"c":3.64,"h":3.73,"l":3.545,"n":4283,"o":3.73,"t":"2025-09-22T04:00:00Z","v":320985,"vw":3.633724},{"c":3.49,"h":3.6873,"l":3.45,"n":2986,"o":3.64,"t":"2025-09-23T04:00:00Z","v":311460,"vw":3.52879},{"c":3.57,"h":3.59,"l":3.449,"n":2906,"o":3.49,"t":"2025-09-24T04:00:00Z","v":232501,"vw":3.53256},{"c":3.46,"h":3.569,"l":3.38,"n":2065,"o":3.56,"t":"2025-09-25T04:00:00Z","v":199749,"vw":3.435835},{"c":3.29,"h":3.46,"l":3.285,"n":3842,"o":3.46,"t":"2025-09-26T04:00:00Z","v":277752,"vw":3.345425},{"c":3.41,"h":3.505,"l":3.29,"n":3642,"o":3.35,"t":"2025-09-29T04:00:00Z","v":284556,"vw":3.434666},{"c":3.36,"h":3.41,"l":3.29,"n":2643,"o":3.41,"t":"2025-09-30T04:00:00Z","v":161987,"vw":3.327388},{"c":3.42,"h":3.48,"l":3.33,"n":3176,"o":3.35,"t":"2025-10-01T04:00:00Z","v":309620,"vw":3.403179},{"c":3.34,"h":3.45,"l":3.31,"n":3665,"o":3.43,"t":"2025-10-02T04:00:00Z","v":285442,"vw":3.373086},{"c":3.59,"h":3.75,"l":3.36,"n":4641,"o":3.36,"t":"2025-10-03T04:00:00Z","v":481382,"vw":3.620631},{"c":3.65,"h":3.82,"l":3.608,"n":6369,"o":3.62,"t":"2025-10-06T04:00:00Z","v":559926,"vw":3.709439},{"c":3.73,"h":3.81,"l":3.65,"n":4030,"o":3.7,"t":"2025-10-07T04:00:00Z","v":309252,"vw":3.734844},{"c":3.85,"h":3.86,"l":3.7003,"n":4816,"o":3.77,"t":"2025-10-08T04:00:00Z","v":353675,"vw":3.815007},{"c":3.66,"h":3.84,"l":3.66,"n":3887,"o":3.84,"t":"2025-10-09T04:00:00Z","v":377260,"vw":3.731901},{"c":3.56,"h":3.76,"l":3.5,"n":3102,"o":3.65,"t":"2025-10-10T04:00:00Z","v":352673,"vw":3.58636},{"c":3.4,"h":3.65,"l":3.39,"n":3256,"o":3.6,"t":"2025-10-13T04:00:00Z","v":255760,"vw":3.522234},{"c":3.53,"h":3.59,"l":3.32,"n":2463,"o":3.32,"t":"2025-10-14T04:00:00Z","v":199646,"vw":3.495591},{"c":3.57,"h":3.64,"l":3.48,"n":2090,"o":3.56,"t":"2025-10-15T04:00:00Z","v":124438,"vw":3.544434},{"c":3.58,"h":3.645,"l":3.53,"n":2391,"o":3.56,"t":"2025-10-16T04:00:00Z","v":140582,"vw":3.578667},{"c":3.5,"h":3.6191,"l":3.44,"n":3415,"o":3.56,"t":"2025-10-17T04:00:00Z","v":289587,"vw":3.508898},{"c":3.54,"h":3.67,"l":3.5,"n":3502,"o":3.55,"t":"2025-10-20T04:00:00Z","v":252852,"vw":3.58323},{"c":3.65,"h":3.675,"l":3.49,"n":3667,"o":3.54,"t":"2025-10-21T04:00:00Z","v":201054,"vw":3.578611},{"c":3.53,"h":3.641,"l":3.47,"n":2458,"o":3.61,"t":"2025-10-22T04:00:00Z","v":189343,"vw":3.53885},{"c":3.57,"h":3.65,"l":3.46,"n":2036,"o":3.53,"t":"2025-10-23T04:00:00Z","v":142890,"vw":3.561979},{"c":3.58,"h":3.66,"l":3.58,"n":2345,"o":3.58,"t":"2025-10-24T04:00:00Z","v":94166,"vw":3.602417},{"c":3.48,"h":3.6138,"l":3.475,"n":2276,"o":3.58,"t":"2025-10-27T04:00:00Z","v":134797,"vw":3.518498},{"c":3.41,"h":3.51,"l":3.4,"n":2164,"o":3.48,"t":"2025-10-28T04:00:00Z","v":126568,"vw":3.436798},{"c":3.4,"h":3.565,"l":3.39,"n":2588,"o":3.4,"t":"2025-10-29T04:00:00Z","v":138494,"vw":3.452901},{"c":3.35,"h":3.485,"l":3.35,"n":2031,"o":3.37,"t":"2025-10-30T04:00:00Z","v":110977,"vw":3.375207},{"c":3.49,"h":3.52,"l":3.32,"n":2811,"o":3.32,"t":"2025-10-31T04:00:00Z","v":201299,"vw":3.433299},{"c":3.17,"h":3.4929,"l":3.15,"n":3597,"o":3.46,"t":"2025-11-03T05:00:00Z","v":344138,"vw":3.253972},{"c":3.15,"h":3.31,"l":3.15,"n":2412,"o":3.16,"t":"2025-11-04T05:00:00Z","v":210891,"vw":3.198937},{"c":3.27,"h":3.2955,"l":3.17,"n":2696,"o":3.17,"t":"2025-11-05T05:00:00Z","v":105900,"vw":3.233046},{"c":3.15,"h":3.29,"l":3.06,"n":4367,"o":3.29,"t":"2025-11-06T05:00:00Z","v":340862,"vw":3.144246},{"c":2.72,"h":3,"l":2.49,"n":11192,"o":3,"t":"2025-11-07T05:00:00Z","v":1425443,"vw":2.621501},{"c":2.57,"h":2.83,"l":2.5439,"n":5348,"o":2.83,"t":"2025-11-10T05:00:00Z","v":831128,"vw":2.611278},{"c":2.74,"h":2.77,"l":2.485,"n":4866,"o":2.57,"t":"2025-11-11T05:00:00Z","v":441920,"vw":2.652373},{"c":2.88,"h":2.94,"l":2.7283,"n":6773,"o":2.75,"t":"2025-11-12T05:00:00Z","v":639158,"vw":2.862109},{"c":2.88,"h":3.08,"l":2.865,"n":6071,"o":2.89,"t":"2025-11-13T05:00:00Z","v":511436,"vw":2.981192},{"c":2.85,"h":2.99,"l":2.78,"n":5163,"o":2.83,"t":"2025-11-14T05:00:00Z","v":508689,"vw":2.876135},{"c":2.69,"h":2.91,"l":2.66,"n":3425,"o":2.83,"t":"2025-11-17T05:00:00Z","v":285440,"vw":2.757901},{"c":2.7,"h":2.7399,"l":2.665,"n":3736,"o":2.71,"t":"2025-11-18T05:00:00Z","v":244499,"vw":2.698955},{"c":2.65,"h":2.749,"l":2.6201,"n":3027,"o":2.71,"t":"2025-11-19T05:00:00Z","v":264421,"vw":2.665965},{"c":2.72,"h":2.7864,"l":2.66,"n":3348,"o":2.66,"t":"2025-11-20T05:00:00Z","v":322835,"vw":2.723743},{"c":2.94,"h":2.98,"l":2.715,"n":4819,"o":2.72,"t":"2025-11-21T05:00:00Z","v":435885,"vw":2.872531},{"c":3.1,"h":3.17,"l":2.8853,"n":4874,"o":2.92,"t":"2025-11-24T05:00:00Z","v":630557,"vw":3.073546},{"c":3.16,"h":3.2,"l":3.08,"n":3674,"o":3.1,"t":"2025-11-25T05:00:00Z","v":330666,"vw":3.153911},{"c":3.28,"h":3.32,"l":3.15,"n":3419,"o":3.15,"t":"2025-11-26T05:00:00Z","v":381562,"vw":3.255795},{"c":3.36,"h":3.42,"l":3.16,"n":2325,"o":3.26,"t":"2025-11-28T05:00:00Z","v":219718,"vw":3.333483},{"c":3.4,"h":3.5765,"l":3.34,"n":5581,"o":3.34,"t":"2025-12-01T05:00:00Z","v":534848,"vw":3.465948},{"c":3.48,"h":3.6,"l":3.35,"n":4679,"o":3.42,"t":"2025-12-02T05:00:00Z","v":356975,"vw":3.506825},{"c":3.63,"h":3.64,"l":3.43,"n":4870,"o":3.48,"t":"2025-12-03T05:00:00Z","v":357203,"vw":3.545353},{"c":3.76,"h":3.91,"l":3.63,"n":4910,"o":3.63,"t":"2025-12-04T05:00:00Z","v":395453,"vw":3.774491},{"c":3.58,"h":3.7899,"l":3.55,"n":3481,"o":3.76,"t":"2025-12-05T05:00:00Z","v":172925,"vw":3.64825},{"c":3.72,"h":3.75,"l":3.53,"n":4504,"o":3.6,"t":"2025-12-08T05:00:00Z","v":317008,"vw":3.651154},{"c":3.68,"h":3.855,"l":3.67,"n":4739,"o":3.75,"t":"2025-12-09T05:00:00Z","v":317575,"vw":3.779475},{"c":3.86,"h":3.89,"l":3.595,"n":5506,"o":3.68,"t":"2025-12-10T05:00:00Z","v":527930,"vw":3.801311},{"c":3.88,"h":3.9,"l":3.78,"n":3792,"o":3.84,"t":"2025-12-11T05:00:00Z","v":246577,"vw":3.844288},{"c":3.86,"h":3.985,"l":3.85,"n":3511,"o":3.9,"t":"2025-12-12T05:00:00Z","v":260631,"vw":3.908689},{"c":3.77,"h":3.88,"l":3.7,"n":3200,"o":3.86,"t":"2025-12-15T05:00:00Z","v":224106,"vw":3.762242},{"c":3.74,"h":3.78,"l":3.58,"n":6596,"o":3.76,"t":"2025-12-16T05:00:00Z","v":424662,"vw":3.674543},{"c":3.66,"h":3.895,"l":3.64,"n":3524,"o":3.74,"t":"2025-12-17T05:00:00Z","v":289252,"vw":3.712949},{"c":3.7,"h":3.78,"l":3.665,"n":2919,"o":3.67,"t":"2025-12-18T05:00:00Z","v":183359,"vw":3.726071},{"c":3.66,"h":3.7,"l":3.56,"n":3679,"o":3.7,"t":"2025-12-19T05:00:00Z","v":1012549,"vw":3.65804},{"c":3.63,"h":3.72,"l":3.5959,"n":2528,"o":3.66,"t":"2025-12-22T05:00:00Z","v":170754,"vw":3.656209},{"c":3.46,"h":3.62,"l":3.44,"n":1859,"o":3.62,"t":"2025-12-23T05:00:00Z","v":164915,"vw":3.516231},{"c":3.62,"h":3.62,"l":3.48,"n":1637,"o":3.49,"t":"2025-12-24T05:00:00Z","v":113771,"vw":3.570631},{"c":3.565,"h":3.62,"l":3.515,"n":2779,"o":3.62,"t":"2025-12-26T05:00:00Z","v":155802,"vw":3.564133},{"c":3.4,"h":3.58,"l":3.375,"n":3952,"o":3.54,"t":"2025-12-29T05:00:00Z","v":301401,"vw":3.457621},{"c":3.54,"h":3.57,"l":3.37,"n":2217,"o":3.41,"t":"2025-12-30T05:00:00Z","v":172472,"vw":3.494013},{"c":3.6,"h":3.62,"l":3.48,"n":2748,"o":3.57,"t":"2025-12-31T05:00:00Z","v":316822,"vw":3.567848},{"c":3.57,"h":3.79,"l":3.555,"n":2341,"o":3.66,"t":"2026-01-02T05:00:00Z","v":208457,"vw":3.614846},{"c":3.6,"h":3.7499,"l":3.51,"n":4174,"o":3.58,"t":"2026-01-05T05:00:00Z","v":525946,"vw":3.627215},{"c":3.59,"h":3.63,"l":3.475,"n":2934,"o":3.61,"t":"2026-01-06T05:00:00Z","v":181124,"vw":3.557631},{"c":3.61,"h":3.71,"l":3.51,"n":3954,"o":3.58,"t":"2026-01-07T05:00:00Z","v":214664,"vw":3.613826},{"c":3.59,"h":3.69,"l":3.574,"n":2614,"o":3.58,"t":"2026-01-08T05:00:00Z","v":133129,"vw":3.621143},{"c":3.52,"h":3.616,"l":3.48,"n":2168,"o":3.61,"t":"2026-01-09T05:00:00Z","v":127376,"vw":3.532916},{"c":3.4,"h":3.51,"l":3.34,"n":1856,"o":3.51,"t":"2026-01-12T05:00:00Z","v":151642,"vw":3.41071},{"c":3.22,"h":3.43,"l":3.165,"n":3489,"o":3.41,"t":"2026-01-13T05:00:00Z","v":284921,"vw":3.268158},{"c":3.26,"h":3.31,"l":3.13,"n":2814,"o":3.23,"t":"2026-01-14T05:00:00Z","v":160979,"vw":3.217817},{"c":3.32,"h":3.42,"l":3.22,"n":3169,"o":3.26,"t":"2026-01-15T05:00:00Z","v":239172,"vw":3.329011},{"c":3.3,"h":3.3341,"l":3.22,"n":2213,"o":3.32,"t":"2026-01-16T05:00:00Z","v":142906,"vw":3.281493},{"c":3.17,"h":3.26,"l":3.11,"n":2210,"o":3.22,"t":"2026-01-20T05:00:00Z","v":188139,"vw":3.194848},{"c":3.25,"h":3.33,"l":3.19,"n":3733,"o":3.19,"t":"2026-01-21T05:00:00Z","v":272435,"vw":3.260374},{"c":3.42,"h":3.47,"l":3.28,"n":3392,"o":3.28,"t":"2026-01-22T05:00:00Z","v":351282,"vw":3.415774},{"c":3.46,"h":3.53,"l":3.4,"n":2921,"o":3.41,"t":"2026-01-23T05:00:00Z","v":197740,"vw":3.474073},{"c":3.59,"h":3.6055,"l":3.389,"n":2287,"o":3.46,"t":"2026-01-26T05:00:00Z","v":204812,"vw":3.567567},{"c":3.42,"h":3.6,"l":3.3987,"n":2371,"o":3.58,"t":"2026-01-27T05:00:00Z","v":201960,"vw":3.450328},{"c":3.24,"h":3.42,"l":3.14,"n":2747,"o":3.41,"t":"2026-01-28T05:00:00Z","v":303679,"vw":3.271858},{"c":3.21,"h":3.25,"l":3.112,"n":2638,"o":3.25,"t":"2026-01-29T05:00:00Z","v":155195,"vw":3.179404},{"c":3.19,"h":3.23,"l":3.14,"n":2397,"o":3.2,"t":"2026-01-30T05:00:00Z","v":127409,"vw":3.192545},{"c":3.26,"h":3.28,"l":3.18,"n":2375,"o":3.18,"t":"2026-02-02T05:00:00Z","v":154606,"vw":3.239112},{"c":3.12,"h":3.2799,"l":3.025,"n":3160,"o":3.26,"t":"2026-02-03T05:00:00Z","v":198183,"vw":3.091049},{"c":3.16,"h":3.26,"l":3.09,"n":3309,"o":3.14,"t":"2026-02-04T05:00:00Z","v":388536,"vw":3.171004},{"c":2.93,"h":3.17,"l":2.86,"n":4832,"o":3.15,"t":"2026-02-05T05:00:00Z","v":555525,"vw":2.954803},{"c":3.03,"h":3.1088,"l":2.88,"n":3091,"o":2.97,"t":"2026-02-06T05:00:00Z","v":259426,"vw":2.969578},{"c":2.96,"h":3.05,"l":2.84,"n":3429,"o":3.05,"t":"2026-02-09T05:00:00Z","v":405588,"vw":2.94151},{"c":2.78,"h":3.08,"l":2.775,"n":2884,"o":2.94,"t":"2026-02-10T05:00:00Z","v":288686,"vw":2.840747},{"c":2.445,"h":2.8182,"l":2.44,"n":4849,"o":2.79,"t":"2026-02-11T05:00:00Z","v":507022,"vw":2.579386},{"c":2.2,"h":2.47,"l":2.12,"n":6111,"o":2.46,"t":"2026-02-12T05:00:00Z","v":831226,"vw":2.205756},{"c":2.36,"h":2.4,"l":2.15,"n":3707,"o":2.2,"t":"2026-02-13T05:00:00Z","v":319124,"vw":2.311019},{"c":2.22,"h":2.35,"l":2.145,"n":4235,"o":2.35,"t":"2026-02-17T05:00:00Z","v":500003,"vw":2.199458},{"c":2.28,"h":2.35,"l":2.15,"n":4147,"o":2.21,"t":"2026-02-18T05:00:00Z","v":293091,"vw":2.287498},{"c":2.22,"h":2.26,"l":2.135,"n":3732,"o":2.26,"t":"2026-02-19T05:00:00Z","v":375734,"vw":2.195723},{"c":2.28,"h":2.31,"l":2.193,"n":3299,"o":2.21,"t":"2026-02-20T05:00:00Z","v":221259,"vw":2.273214},{"c":2.08,"h":2.26,"l":2.07,"n":3913,"o":2.26,"t":"2026-02-23T05:00:00Z","v":584745,"vw":2.117345},{"c":2.06,"h":2.12,"l":2.0172,"n":3800,"o":2.05,"t":"2026-02-24T05:00:00Z","v":435246,"vw":2.076802},{"c":2.13,"h":2.23,"l":1.98,"n":6233,"o":2.06,"t":"2026-02-25T05:00:00Z","v":941900,"vw":2.116059},{"c":2.21,"h":2.29,"l":2.08,"n":7451,"o":2.13,"t":"2026-02-26T05:00:00Z","v":826867,"vw":2.21615},{"c":2.5,"h":2.91,"l":2.311,"n":14063,"o":2.46,"t":"2026-02-27T05:00:00Z","v":2353749,"vw":2.619967},{"c":2.27,"h":2.48,"l":2.245,"n":7275,"o":2.43,"t":"2026-03-02T05:00:00Z","v":970405,"vw":2.323487},{"c":2.195,"h":2.21,"l":2.105,"n":3588,"o":2.21,"t":"2026-03-03T05:00:00Z","v":396868,"vw":2.173819},{"c":2.38,"h":2.45,"l":2.1566,"n":5312,"o":2.23,"t":"2026-03-04T05:00:00Z","v":675560,"vw":2.377769},{"c":2.7,"h":2.89,"l":2.57,"n":10721,"o":2.59,"t":"2026-03-05T05:00:00Z","v":1430178,"vw":2.718312},{"c":2.72,"h":2.8907,"l":2.63,"n":6955,"o":2.63,"t":"2026-03-06T05:00:00Z","v":829159,"vw":2.759497},{"c":2.49,"h":2.66,"l":2.41,"n":6536,"o":2.66,"t":"2026-03-09T04:00:00Z","v":579969,"vw":2.490378},{"c":2.94,"h":3.18,"l":2.6223,"n":12715,"o":2.69,"t":"2026-03-10T04:00:00Z","v":2030375,"vw":2.99727},{"c":2.67,"h":3.01,"l":2.6,"n":7245,"o":2.96,"t":"2026-03-11T04:00:00Z","v":715871,"vw":2.694231},{"c":2.73,"h":2.81,"l":2.6101,"n":5442,"o":2.65,"t":"2026-03-12T04:00:00Z","v":566572,"vw":2.733486},{"c":3,"h":3.01,"l":2.7126,"n":8053,"o":2.75,"t":"2026-03-13T04:00:00Z","v":794466,"vw":2.924266},{"c":3.26,"h":3.44,"l":3.01,"n":9771,"o":3.08,"t":"2026-03-16T04:00:00Z","v":1565817,"vw":3.224193},{"c":3.37,"h":3.45,"l":3.14,"n":9304,"o":3.3,"t":"2026-03-17T04:00:00Z","v":1092383,"vw":3.339727},{"c":3.05,"h":3.48,"l":3.035,"n":4969,"o":3.48,"t":"2026-03-18T04:00:00Z","v":871517,"vw":3.235242},{"c":2.93,"h":3.005,"l":2.87,"n":4201,"o":3,"t":"2026-03-19T04:00:00Z","v":480408,"vw":2.931887},{"c":2.68,"h":2.88,"l":2.68,"n":4159,"o":2.88,"t":"2026-03-20T04:00:00Z","v":1058985,"vw":2.713047},{"c":2.64,"h":2.74,"l":2.57,"n":4071,"o":2.71,"t":"2026-03-23T04:00:00Z","v":584211,"vw":2.644192},{"c":2.5,"h":2.64,"l":2.385,"n":8068,"o":2.64,"t":"2026-03-24T04:00:00Z","v":909581,"vw":2.493137},{"c":2.56,"h":2.575,"l":2.49,"n":4639,"o":2.54,"t":"2026-03-25T04:00:00Z","v":427535,"vw":2.526467},{"c":2.305,"h":2.5681,"l":2.3,"n":4254,"o":2.5,"t":"2026-03-26T04:00:00Z","v":485059,"vw":2.387122},{"c":2.22,"h":2.26,"l":2.17,"n":3054,"o":2.26,"t":"2026-03-27T04:00:00Z","v":367537,"vw":2.212233},{"c":2.31,"h":2.39,"l":2.2,"n":3032,"o":2.24,"t":"2026-03-30T04:00:00Z","v":368099,"vw":2.297048},{"c":2.5,"h":2.53,"l":2.3837,"n":4446,"o":2.4,"t":"2026-03-31T04:00:00Z","v":460343,"vw":2.468562},{"c":2.57,"h":2.59,"l":2.415,"n":4468,"o":2.54,"t":"2026-04-01T04:00:00Z","v":320975,"vw":2.533059},{"c":2.56,"h":2.655,"l":2.45,"n":6761,"o":2.51,"t":"2026-04-02T04:00:00Z","v":612225,"vw":2.533814},{"c":2.4,"h":2.535,"l":2.38,"n":3759,"o":2.51,"t":"2026-04-06T04:00:00Z","v":336068,"vw":2.437258},{"c":2.47,"h":2.47,"l":2.3,"n":2975,"o":2.44,"t":"2026-04-07T04:00:00Z","v":402791,"vw":2.398184},{"c":2.43,"h":2.59,"l":2.37,"n":3927,"o":2.58,"t":"2026-04-08T04:00:00Z","v":541956,"vw":2.459801},{"c":2.36,"h":2.43,"l":2.21,"n":4727,"o":2.43,"t":"2026-04-09T04:00:00Z","v":573092,"vw":2.315308},{"c":2.3,"h":2.38,"l":2.29,"n":4441,"o":2.31,"t":"2026-04-10T04:00:00Z","v":347266,"vw":2.316533},{"c":2.52,"h":2.535,"l":2.31,"n":5228,"o":2.31,"t":"2026-04-13T04:00:00Z","v":633043,"vw":2.430279},{"c":2.79,"h":2.795,"l":2.52,"n":4177,"o":2.52,"t":"2026-04-14T04:00:00Z","v":481793,"vw":2.671864},{"c":3.03,"h":3.075,"l":2.83,"n":5035,"o":2.83,"t":"2026-04-15T04:00:00Z","v":614115,"vw":2.97742},{"c":3.22,"h":3.24,"l":2.94,"n":4695,"o":3.04,"t":"2026-04-16T04:00:00Z","v":630950,"vw":3.139141},{"c":3.39,"h":3.6299,"l":3.3,"n":9812,"o":3.3,"t":"2026-04-17T04:00:00Z","v":1971615,"vw":3.456571},{"c":3.23,"h":3.38,"l":3.135,"n":4868,"o":3.33,"t":"2026-04-20T04:00:00Z","v":622504,"vw":3.238433},{"c":3.35,"h":3.475,"l":3.2,"n":4405,"o":3.2,"t":"2026-04-21T04:00:00Z","v":426757,"vw":3.36506},{"c":3.28,"h":3.36,"l":3.21,"n":3668,"o":3.36,"t":"2026-04-22T04:00:00Z","v":337138,"vw":3.278191},{"c":3.03,"h":3.28,"l":2.9501,"n":3774,"o":3.28,"t":"2026-04-23T04:00:00Z","v":444779,"vw":3.061262},{"c":3.1,"h":3.105,"l":2.95,"n":2350,"o":3.04,"t":"2026-04-24T04:00:00Z","v":265201,"vw":3.046577},{"c":2.95,"h":3.09,"l":2.92,"n":4011,"o":3.09,"t":"2026-04-27T04:00:00Z","v":330186,"vw":2.965783},{"c":2.98,"h":3.005,"l":2.9201,"n":2346,"o":2.94,"t":"2026-04-28T04:00:00Z","v":309594,"vw":2.978299},{"c":2.91,"h":3,"l":2.855,"n":3502,"o":2.95,"t":"2026-04-29T04:00:00Z","v":313208,"vw":2.898931},{"c":2.91,"h":2.95,"l":2.795,"n":3290,"o":2.92,"t":"2026-04-30T04:00:00Z","v":350699,"vw":2.875839},{"c":2.99,"h":3.03,"l":2.9373,"n":3488,"o":2.95,"t":"2026-05-01T04:00:00Z","v":348010,"vw":2.987465},{"c":2.78,"h":2.99,"l":2.78,"n":3386,"o":2.98,"t":"2026-05-04T04:00:00Z","v":299480,"vw":2.864554},{"c":2.97,"h":2.98,"l":2.75,"n":3237,"o":2.83,"t":"2026-05-05T04:00:00Z","v":271301,"vw":2.877296},{"c":2.98,"h":3,"l":2.85,"n":3651,"o":2.99,"t":"2026-05-06T04:00:00Z","v":295353,"vw":2.961367},{"c":3.06,"h":3.11,"l":2.93,"n":6142,"o":3.03,"t":"2026-05-07T04:00:00Z","v":665730,"vw":3.043133},{"c":2.71,"h":2.87,"l":2.5,"n":8963,"o":2.65,"t":"2026-05-08T04:00:00Z","v":1330240,"vw":2.65904},{"c":2.595,"h":2.7701,"l":2.52,"n":4670,"o":2.7,"t":"2026-05-11T04:00:00Z","v":606658,"vw":2.616642},{"c":2.44,"h":2.6499,"l":2.37,"n":6563,"o":2.56,"t":"2026-05-12T04:00:00Z","v":934436,"vw":2.431399},{"c":2.56,"h":2.75,"l":2.43,"n":5774,"o":2.45,"t":"2026-05-13T04:00:00Z","v":877823,"vw":2.619725},{"c":2.51,"h":2.6,"l":2.47,"n":4036,"o":2.55,"t":"2026-05-14T04:00:00Z","v":505739,"vw":2.518402},{"c":2.45,"h":2.54,"l":2.43,"n":2768,"o":2.45,"t":"2026-05-15T04:00:00Z","v":274779,"vw":2.484081},{"c":2.36,"h":2.486,"l":2.36,"n":3109,"o":2.46,"t":"2026-05-18T04:00:00Z","v":491418,"vw":2.415004},{"c":2.44,"h":2.555,"l":2.37,"n":4355,"o":2.38,"t":"2026-05-19T04:00:00Z","v":480097,"vw":2.485259},{"c":2.5,"h":2.56,"l":2.3883,"n":4178,"o":2.44,"t":"2026-05-20T04:00:00Z","v":483862,"vw":2.48297},{"c":2.68,"h":2.75,"l":2.45,"n":5561,"o":2.51,"t":"2026-05-21T04:00:00Z","v":506671,"vw":2.62911},{"c":2.76,"h":2.785,"l":2.68,"n":3307,"o":2.68,"t":"2026-05-22T04:00:00Z","v":404576,"vw":2.750747},{"c":2.61,"h":2.77,"l":2.57,"n":4633,"o":2.77,"t":"2026-05-26T04:00:00Z","v":368878,"vw":2.64204},{"c":2.64,"h":2.695,"l":2.56,"n":2640,"o":2.6,"t":"2026-05-27T04:00:00Z","v":255163,"vw":2.640038},{"c":2.71,"h":2.71,"l":2.57,"n":3439,"o":2.64,"t":"2026-05-28T04:00:00Z","v":262077,"vw":2.660553},{"c":2.72,"h":2.815,"l":2.63,"n":5576,"o":2.71,"t":"2026-05-29T04:00:00Z","v":625292,"vw":2.743176},{"c":2.74,"h":2.785,"l":2.67,"n":3884,"o":2.72,"t":"2026-06-01T04:00:00Z","v":365782,"vw":2.741924},{"c":2.63,"h":2.74,"l":2.615,"n":5067,"o":2.68,"t":"2026-06-02T04:00:00Z","v":342148,"vw":2.653881},{"c":2.28,"h":2.61,"l":2.25,"n":5136,"o":2.61,"t":"2026-06-03T04:00:00Z","v":618612,"vw":2.373748},{"c":2.295,"h":2.4369,"l":2.29,"n":2807,"o":2.31,"t":"2026-06-04T04:00:00Z","v":471168,"vw":2.342986},{"c":2.18,"h":2.3899,"l":2.1486,"n":3340,"o":2.29,"t":"2026-06-05T04:00:00Z","v":474136,"vw":2.219186},{"c":2.18,"h":2.27,"l":2.15,"n":3529,"o":2.19,"t":"2026-06-08T04:00:00Z","v":358127,"vw":2.203322},{"c":2.19,"h":2.241,"l":2.095,"n":5284,"o":2.19,"t":"2026-06-09T04:00:00Z","v":654379,"vw":2.165316},{"c":2.22,"h":2.3199,"l":2.13,"n":5123,"o":2.15,"t":"2026-06-10T04:00:00Z","v":607198,"vw":2.233905},{"c":2.3,"h":2.335,"l":2.18,"n":7668,"o":2.25,"t":"2026-06-11T04:00:00Z","v":1060111,"vw":2.286326},{"c":2.35,"h":2.425,"l":2.3,"n":3384,"o":2.31,"t":"2026-06-12T04:00:00Z","v":338480,"vw":2.351856},{"c":2.35,"h":2.4199,"l":2.3,"n":4931,"o":2.37,"t":"2026-06-15T04:00:00Z","v":474954,"vw":2.328064},{"c":2.34,"h":2.5019,"l":2.32,"n":4544,"o":2.36,"t":"2026-06-16T04:00:00Z","v":777042,"vw":2.396949},{"c":2.31,"h":2.35,"l":2.3,"n":3425,"o":2.34,"t":"2026-06-17T04:00:00Z","v":322531,"vw":2.322952},{"c":2.14,"h":2.32,"l":2.14,"n":5439,"o":2.3,"t":"2026-06-18T04:00:00Z","v":1273132,"vw":2.172476},{"c":2.07,"h":2.16,"l":2.05,"n":4228,"o":2.12,"t":"2026-06-22T04:00:00Z","v":572961,"vw":2.089135},{"c":2.1,"h":2.13,"l":1.985,"n":7472,"o":2.08,"t":"2026-06-23T04:00:00Z","v":1247156,"vw":2.053492},{"c":2.11,"h":2.26,"l":2.03,"n":6861,"o":2.09,"t":"2026-06-24T04:00:00Z","v":936597,"vw":2.086391},{"c":2.055,"h":2.17,"l":1.985,"n":4848,"o":2.13,"t":"2026-06-25T04:00:00Z","v":631666,"vw":2.035931},{"c":2.05,"h":2.08,"l":1.945,"n":7851,"o":2.03,"t":"2026-06-26T04:00:00Z","v":2593403,"vw":2.035785},{"c":2.11,"h":2.145,"l":2.01,"n":7662,"o":2.04,"t":"2026-06-29T04:00:00Z","v":1060720,"vw":2.101779},{"c":1.94,"h":2.085,"l":1.905,"n":6939,"o":2.06,"t":"2026-06-30T04:00:00Z","v":1126013,"vw":1.96231},{"c":2.1,"h":2.125,"l":1.9441,"n":4747,"o":1.97,"t":"2026-07-01T04:00:00Z","v":388276,"vw":2.072142},{"c":2.15,"h":2.315,"l":2.12,"n":6514,"o":2.14,"t":"2026-07-02T04:00:00Z","v":590177,"vw":2.239705},{"c":2.16,"h":2.22,"l":2.1101,"n":2900,"o":2.13,"t":"2026-07-06T04:00:00Z","v":231344,"vw":2.173563},{"c":2.08,"h":2.21,"l":2.06,"n":2393,"o":2.18,"t":"2026-07-07T04:00:00Z","v":182592,"vw":2.103369},{"c":2.09,"h":2.12,"l":1.99,"n":3571,"o":2.05,"t":"2026-07-08T04:00:00Z","v":532322,"vw":2.066417},{"c":2.19,"h":2.2,"l":2.04,"n":3862,"o":2.08,"t":"2026-07-09T04:00:00Z","v":533425,"vw":2.11916},{"c":2.11,"h":2.23,"l":2.095,"n":2997,"o":2.2,"t":"2026-07-10T04:00:00Z","v":273760,"vw":2.126006},{"c":2.35,"h":2.365,"l":2.1,"n":4686,"o":2.1,"t":"2026-07-13T04:00:00Z","v":706992,"vw":2.228247},{"c":2.28,"h":2.325,"l":2.21,"n":3095,"o":2.28,"t":"2026-07-14T04:00:00Z","v":272614,"vw":2.278721},{"c":2.35,"h":2.48,"l":2.3,"n":3602,"o":2.3,"t":"2026-07-15T04:00:00Z","v":393658,"vw":2.397093},{"c":2.24,"h":2.41,"l":2.22,"n":2740,"o":2.37,"t":"2026-07-16T04:00:00Z","v":281333,"vw":2.261545},{"c":2.16,"h":2.255,"l":2.1,"n":2992,"o":2.23,"t":"2026-07-17T04:00:00Z","v":230737,"vw":2.158398},{"c":2.06,"h":2.14,"l":2.055,"n":2080,"o":2.14,"t":"2026-07-20T04:00:00Z","v":252585,"vw":2.084814},{"c":2.055,"h":2.08,"l":2.015,"n":3073,"o":2.05,"t":"2026-07-21T04:00:00Z","v":314219,"vw":2.05036},{"c":1.97,"h":2.0699,"l":1.935,"n":4013,"o":2.052,"t":"2026-07-22T04:00:00Z","v":516368,"vw":1.971369},{"c":1.99,"h":2.01,"l":1.91,"n":2480,"o":1.97,"t":"2026-07-23T04:00:00Z","v":358839,"vw":1.956561},{"c":2.12,"h":2.13,"l":1.99,"n":3402,"o":2.03,"t":"2026-07-24T04:00:00Z","v":424173,"vw":2.077471},{"c":2.2,"h":2.255,"l":2.15,"n":5353,"o":2.18,"t":"2026-07-27T04:00:00Z","v":601824,"vw":2.204923},{"c":2.45,"h":2.45,"l":2.2,"n":3370,"o":2.2,"t":"2026-07-28T04:00:00Z","v":406890,"vw":2.371832},{"c":2.54,"h":2.55,"l":2.41,"n":3889,"o":2.44,"t":"2026-07-29T04:00:00Z","v":369478,"vw":2.493728},{"c":2.575,"h":2.605,"l":2.5011,"n":3599,"o":2.52,"t":"2026-07-30T04:00:00Z","v":299094,"vw":2.549744},{"c":2.49,"h":2.59,"l":2.45,"n":3421,"o":2.57,"t":"2026-07-31T04:00:00Z","v":169263,"vw":2.494552},{"c":2.5,"h":2.585,"l":2.47,"n":3823,"o":2.55,"t":"2026-08-03T04:00:00Z","v":353731,"vw":2.511539},{"c":2.72,"h":2.78,"l":2.5,"n":6848,"o":2.5,"t":"2026-08-04T04:00:00Z","v":526144,"vw":2.695389},{"c":2.64,"h":2.73,"l":2.56,"n":2844,"o":2.73,"t":"2026-08-05T04:00:00Z","v":284517,"vw":2.62234},{"c":2.6,"h":2.63,"l":2.56,"n":2987,"o":2.62,"t":"2026-08-06T04:00:00Z","v":208086,"vw":2.599637},{"c":2.55,"h":2.655,"l":2.482,"n":2241,"o":2.63,"t":"2026-08-07T04:00:00Z","v":199197,"vw":2.541222},{"c":2.33,"h":2.56,"l":2.31,"n":4872,"o":2.56,"t":"2026-08-10T04:00:00Z","v":483719,"vw":2.387469},{"c":1.73,"h":2,"l":1.6,"n":19550,"o":1.98,"t":"2026-08-11T04:00:00Z","v":2381247,"vw":1.726742},{"c":1.57,"h":1.74,"l":1.55,"n":8741,"o":1.73,"t":"2026-08-12T04:00:00Z","v":1094696,"vw":1.618768},{"c":1.57,"h":1.66,"l":1.55,"n":3497,"o":1.59,"t":"2026-08-13T04:00:00Z","v":779450,"vw":1.604371},{"c":1.58,"h":1.67,"l":1.56,"n":7875,"o":1.6,"t":"2026-08-14T04:00:00Z","v":845434,"vw":1.607003},{"c":1.45,"h":1.585,"l":1.45,"n":3277,"o":1.56,"t":"2026-08-17T04:00:00Z","v":645539,"vw":1.495475},{"c":1.42,"h":1.515,"l":1.41,"n":3505,"o":1.48,"t":"2026-08-18T04:00:00Z","v":417402,"vw":1.454236},{"c":1.5,"h":1.525,"l":1.43,"n":2844,"o":1.45,"t":"2026-08-19T04:00:00Z","v":732994,"vw":1.478543},{"c":1.43,"h":1.5,"l":1.375,"n":3945,"o":1.49,"t":"2026-08-20T04:00:00Z","v":574120,"vw":1.415974},{"c":1.37,"h":1.48,"l":1.36,"n":2964,"o":1.43,"t":"2026-08-21T04:00:00Z","v":557709,"vw":1.423121},{"c":1.36,"h":1.42,"l":1.35,"n":2490,"o":1.4,"t":"2026-08-24T04:00:00Z","v":448057,"vw":1.377028},{"c":1.4,"h":1.419,"l":1.36,"n":2622,"o":1.37,"t":"2026-08-25T04:00:00Z","v":412549,"vw":1.388988},{"c":1.38,"h":1.425,"l":1.36,"n":2212,"o":1.38,"t":"2026-08-26T04:00:00Z","v":270921,"vw":1.379287},{"c":1.38,"h":1.44,"l":1.38,"n":2259,"o":1.38,"t":"2026-08-27T04:00:00Z","v":296869,"vw":1.399118},{"c":1.4,"h":1.42,"l":1.38,"n":2670,"o":1.38,"t":"2026-08-28T04:00:00Z","v":209069,"vw":1.395824},{"c":1.34,"h":1.3981,"l":1.32,"n":2248,"o":1.38,"t":"2026-08-31T04:00:00Z","v":476622,"vw":1.345206},{"c":1.34,"h":1.36,"l":1.3101,"n":4870,"o":1.34,"t":"2026-09-01T04:00:00Z","v":802376,"vw":1.3403},{"c":1.34,"h":1.37,"l":1.32,"n":1863,"o":1.34,"t":"2026-09-02T04:00:00Z","v":169019,"vw":1.34245},{"c":1.38,"h":1.41,"l":1.335,"n":2651,"o":1.35,"t":"2026-09-03T04:00:00Z","v":284412,"vw":1.371335},{"c":1.38,"h":1.385,"l":1.33,"n":2192,"o":1.37,"t":"2026-09-04T04:00:00Z","v":257099,"vw":1.353011},{"c":1.34,"h":1.38,"l":1.34,"n":1165,"o":1.37,"t":"2026-09-08T04:00:00Z","v":163677,"vw":1.359318},{"c":1.27,"h":1.36,"l":1.265,"n":1733,"o":1.33,"t":"2026-09-09T04:00:00Z","v":384903,"vw":1.302993},{"c":1.27,"h":1.2951,"l":1.26,"n":1223,"o":1.28,"t":"2026-09-10T04:00:00Z","v":164181,"vw":1.275606},{"c":1.27,"h":1.29,"l":1.25,"n":1820,"o":1.28,"t":"2026-09-11T04:00:00Z","v":197092,"vw":1.264635},{"c":1.25,"h":1.3,"l":1.24,"n":2266,"o":1.25,"t":"2026-09-14T04:00:00Z","v":239191,"vw":1.262223},{"c":1.27,"h":1.3,"l":1.22,"n":1817,"o":1.27,"t":"2026-09-15T04:00:00Z","v":269297,"vw":1.263359},{"c":1.21,"h":1.265,"l":1.1801,"n":2209,"o":1.26,"t":"2026-09-16T04:00:00Z","v":622206,"vw":1.213255},{"c":1.21,"h":1.25,"l":1.195,"n":2025,"o":1.23,"t":"2026-09-17T04:00:00Z","v":430558,"vw":1.227205},{"c":1.22,"h":1.26,"l":1.18,"n":2998,"o":1.22,"t":"2026-09-18T04:00:00Z","v":1192268,"vw":1.225665},{"c":1.225,"h":1.255,"l":1.2,"n":2019,"o":1.24,"t":"2026-09-21T04:00:00Z","v":409502,"vw":1.228889},{"c":1.25,"h":1.255,"l":1.205,"n":1980,"o":1.24,"t":"2026-09-22T04:00:00Z","v":343779,"vw":1.229073},{"c":1.23,"h":1.25,"l":1.205,"n":1547,"o":1.25,"t":"2026-09-23T04:00:00Z","v":291292,"vw":1.228641},{"c":1.22,"h":1.24,"l":1.21,"n":1359,"o":1.23,"t":"2026-09-24T04:00:00Z","v":247801,"vw":1.224213},{"c":1.23,"h":1.24,"l":1.22,"n":1184,"o":1.22,"t":"2026-09-25T04:00:00Z","v":146209,"vw":1.23188},{"c":1.23,"h":1.25,"l":1.195,"n":2062,"o":1.24,"t":"2026-09-28T04:00:00Z","v":500438,"vw":1.22049},{"c":1.24,"h":1.26,"l":1.23,"n":1057,"o":1.24,"t":"2026-09-29T04:00:00Z","v":193505,"vw":1.24377},{"c":1.3,"h":1.325,"l":1.245,"n":1620,"o":1.25,"t":"2026-09-30T04:00:00Z","v":394081,"vw":1.295664},{"c":1.485,"h":1.5,"l":1.31,"n":5061,"o":1.32,"t":"2026-10-01T04:00:00Z","v":1291383,"vw":1.437523},{"c":1.38,"h":1.49,"l":1.38,"n":1876,"o":1.49,"t":"2026-10-02T04:00:00Z","v":418772,"vw":1.420965},{"c":1.38,"h":1.41,"l":1.355,"n":1336,"o":1.38,"t":"2026-10-05T04:00:00Z","v":188566,"vw":1.384046},{"c":1.35,"h":1.39,"l":1.32,"n":2362,"o":1.39,"t":"2026-10-06T04:00:00Z","v":298975,"vw":1.347514},{"c":1.46,"h":1.475,"l":1.33,"n":2055,"o":1.35,"t":"2026-10-07T04:00:00Z","v":425615,"vw":1.432912},{"c":1.46,"h":1.475,"l":1.415,"n":1863,"o":1.44,"t":"2026-10-08T04:00:00Z","v":483459,"vw":1.451132},{"c":1.58,"h":1.63,"l":1.46,"n":2901,"o":1.46,"t":"2026-10-09T04:00:00Z","v":808330,"vw":1.58359},{"c":1.67,"h":1.685,"l":1.53,"n":2744,"o":1.59,"t":"2026-10-12T04:00:00Z","v":549392,"vw":1.604918},{"c":1.64,"h":1.69,"l":1.6,"n":3360,"o":1.69,"t":"2026-10-13T04:00:00Z","v":468999,"vw":1.650145},{"c":1.64,"h":1.69,"l":1.63,"n":3218,"o":1.66,"t":"2026-10-14T04:00:00Z","v":510112,"vw":1.666487},{"c":1.66,"h":1.69,"l":1.61,"n":3054,"o":1.64,"t":"2026-10-15T04:00:00Z","v":369424,"vw":1.655504},{"c":1.51,"h":1.68,"l":1.49,"n":2668,"o":1.68,"t":"2026-10-16T04:00:00Z","v":321303,"vw":1.565078},{"c":1.62,"h":1.65,"l":1.52,"n":2313,"o":1.55,"t":"2026-10-19T04:00:00Z","v":313491,"vw":1.609234},{"c":1.43,"h":1.6,"l":1.42,"n":4453,"o":1.58,"t":"2026-10-20T04:00:00Z","v":393100,"vw":1.498391},{"c":1.48,"h":1.505,"l":1.39,"n":3078,"o":1.43,"t":"2026-10-21T04:00:00Z","v":305698,"vw":1.456122},{"c":1.54,"h":1.54,"l":1.425,"n":2513,"o":1.48,"t":"2026-10-22T04:00:00Z","v":207224,"vw":1.481681}],"volatilityBars":[{"c":1.3603,"h":1.3603,"l":1.3603,"n":1,"o":1.3603,"t":"2026-08-25T09:30:00Z","v":605,"vw":1.3603},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-08-25T11:00:00Z","v":100,"vw":1.4},{"c":1.38,"h":1.39,"l":1.36,"n":195,"o":1.37,"t":"2026-08-25T13:30:00Z","v":49167,"vw":1.367595},{"c":1.38,"h":1.39,"l":1.365,"n":165,"o":1.385,"t":"2026-08-25T13:45:00Z","v":28789,"vw":1.379657},{"c":1.365,"h":1.39,"l":1.36,"n":53,"o":1.38,"t":"2026-08-25T14:00:00Z","v":11502,"vw":1.371637},{"c":1.37,"h":1.38,"l":1.36,"n":65,"o":1.3655,"t":"2026-08-25T14:15:00Z","v":11874,"vw":1.366275},{"c":1.375,"h":1.375,"l":1.365,"n":92,"o":1.37,"t":"2026-08-25T14:30:00Z","v":20026,"vw":1.370578},{"c":1.365,"h":1.375,"l":1.365,"n":42,"o":1.375,"t":"2026-08-25T14:45:00Z","v":7732,"vw":1.369742},{"c":1.385,"h":1.39,"l":1.365,"n":307,"o":1.365,"t":"2026-08-25T15:00:00Z","v":43886,"vw":1.378832},{"c":1.385,"h":1.39,"l":1.38,"n":22,"o":1.385,"t":"2026-08-25T15:15:00Z","v":2688,"vw":1.3834},{"c":1.395,"h":1.4,"l":1.38,"n":75,"o":1.385,"t":"2026-08-25T15:30:00Z","v":20609,"vw":1.391495},{"c":1.41,"h":1.41,"l":1.385,"n":74,"o":1.39,"t":"2026-08-25T15:45:00Z","v":39453,"vw":1.399832},{"c":1.39,"h":1.41,"l":1.39,"n":50,"o":1.41,"t":"2026-08-25T16:00:00Z","v":6363,"vw":1.401833},{"c":1.395,"h":1.395,"l":1.39,"n":15,"o":1.39,"t":"2026-08-25T16:15:00Z","v":1375,"vw":1.392717},{"c":1.405,"h":1.4091,"l":1.395,"n":38,"o":1.395,"t":"2026-08-25T16:30:00Z","v":4381,"vw":1.403124},{"c":1.415,"h":1.419,"l":1.4,"n":48,"o":1.41,"t":"2026-08-25T16:45:00Z","v":12727,"vw":1.40366},{"c":1.41,"h":1.415,"l":1.405,"n":44,"o":1.415,"t":"2026-08-25T17:00:00Z","v":3864,"vw":1.409559},{"c":1.41,"h":1.41,"l":1.4,"n":38,"o":1.41,"t":"2026-08-25T17:15:00Z","v":3829,"vw":1.407328},{"c":1.405,"h":1.405,"l":1.4,"n":26,"o":1.405,"t":"2026-08-25T17:30:00Z","v":2447,"vw":1.403864},{"c":1.4,"h":1.415,"l":1.4,"n":60,"o":1.405,"t":"2026-08-25T17:45:00Z","v":12771,"vw":1.409181},{"c":1.405,"h":1.41,"l":1.4,"n":67,"o":1.4,"t":"2026-08-25T18:00:00Z","v":6819,"vw":1.403437},{"c":1.405,"h":1.415,"l":1.4,"n":83,"o":1.405,"t":"2026-08-25T18:15:00Z","v":11107,"vw":1.407357},{"c":1.4,"h":1.405,"l":1.395,"n":63,"o":1.4,"t":"2026-08-25T18:30:00Z","v":4364,"vw":1.399414},{"c":1.405,"h":1.4091,"l":1.4,"n":67,"o":1.402,"t":"2026-08-25T18:45:00Z","v":6283,"vw":1.404551},{"c":1.405,"h":1.41,"l":1.4,"n":49,"o":1.4037,"t":"2026-08-25T19:00:00Z","v":9064,"vw":1.407296},{"c":1.4,"h":1.4,"l":1.4,"n":15,"o":1.4,"t":"2026-08-25T19:15:00Z","v":1629,"vw":1.4},{"c":1.405,"h":1.405,"l":1.39,"n":119,"o":1.405,"t":"2026-08-25T19:30:00Z","v":11856,"vw":1.398733},{"c":1.4,"h":1.41,"l":1.39,"n":487,"o":1.4,"t":"2026-08-25T19:45:00Z","v":58867,"vw":1.401324},{"c":1.4,"h":1.4,"l":1.4,"n":8,"o":1.4,"t":"2026-08-25T20:00:00Z","v":11265,"vw":1.4},{"c":1.3824,"h":1.3824,"l":1.3824,"n":1,"o":1.3824,"t":"2026-08-25T21:45:00Z","v":500,"vw":1.3824},{"c":1.4095,"h":1.4095,"l":1.4095,"n":1,"o":1.4095,"t":"2026-08-25T22:45:00Z","v":122,"vw":1.4095},{"c":1.41,"h":1.41,"l":1.4002,"n":3,"o":1.41,"t":"2026-08-25T23:00:00Z","v":805,"vw":1.406957},{"c":1.41,"h":1.425,"l":1.38,"n":134,"o":1.38,"t":"2026-08-26T13:30:00Z","v":14829,"vw":1.400919},{"c":1.405,"h":1.415,"l":1.405,"n":76,"o":1.415,"t":"2026-08-26T13:45:00Z","v":6160,"vw":1.41},{"c":1.385,"h":1.4,"l":1.385,"n":61,"o":1.4,"t":"2026-08-26T14:00:00Z","v":5289,"vw":1.392419},{"c":1.4,"h":1.4,"l":1.3817,"n":21,"o":1.39,"t":"2026-08-26T14:15:00Z","v":3678,"vw":1.388541},{"c":1.37,"h":1.39,"l":1.37,"n":70,"o":1.3821,"t":"2026-08-26T14:30:00Z","v":13181,"vw":1.380491},{"c":1.3652,"h":1.375,"l":1.365,"n":47,"o":1.375,"t":"2026-08-26T14:45:00Z","v":6815,"vw":1.366561},{"c":1.365,"h":1.369,"l":1.36,"n":28,"o":1.365,"t":"2026-08-26T15:00:00Z","v":3271,"vw":1.365311},{"c":1.375,"h":1.38,"l":1.365,"n":64,"o":1.37,"t":"2026-08-26T15:15:00Z","v":7768,"vw":1.368832},{"c":1.375,"h":1.3899,"l":1.37,"n":90,"o":1.375,"t":"2026-08-26T15:30:00Z","v":12217,"vw":1.381688},{"c":1.375,"h":1.38,"l":1.375,"n":26,"o":1.375,"t":"2026-08-26T15:45:00Z","v":2739,"vw":1.37521},{"c":1.37,"h":1.375,"l":1.37,"n":15,"o":1.3747,"t":"2026-08-26T16:00:00Z","v":1720,"vw":1.371717},{"c":1.375,"h":1.375,"l":1.375,"n":12,"o":1.375,"t":"2026-08-26T16:15:00Z","v":1120,"vw":1.375},{"c":1.375,"h":1.375,"l":1.37,"n":11,"o":1.37,"t":"2026-08-26T16:30:00Z","v":1536,"vw":1.371333},{"c":1.385,"h":1.39,"l":1.37,"n":172,"o":1.375,"t":"2026-08-26T16:45:00Z","v":26522,"vw":1.385041},{"c":1.395,"h":1.395,"l":1.38,"n":26,"o":1.39,"t":"2026-08-26T17:00:00Z","v":3147,"vw":1.39165},{"c":1.395,"h":1.395,"l":1.39,"n":36,"o":1.395,"t":"2026-08-26T17:15:00Z","v":2482,"vw":1.393099},{"c":1.39,"h":1.395,"l":1.39,"n":51,"o":1.395,"t":"2026-08-26T17:30:00Z","v":2911,"vw":1.392443},{"c":1.395,"h":1.395,"l":1.395,"n":4,"o":1.395,"t":"2026-08-26T17:45:00Z","v":279,"vw":1.395},{"c":1.39,"h":1.39,"l":1.385,"n":53,"o":1.39,"t":"2026-08-26T18:00:00Z","v":4072,"vw":1.387917},{"c":1.395,"h":1.395,"l":1.39,"n":23,"o":1.3937,"t":"2026-08-26T18:15:00Z","v":2727,"vw":1.39268},{"c":1.395,"h":1.395,"l":1.39,"n":14,"o":1.39,"t":"2026-08-26T18:30:00Z","v":1263,"vw":1.390441},{"c":1.385,"h":1.395,"l":1.385,"n":36,"o":1.395,"t":"2026-08-26T18:45:00Z","v":2498,"vw":1.388925},{"c":1.39,"h":1.39,"l":1.38,"n":30,"o":1.38,"t":"2026-08-26T19:00:00Z","v":2266,"vw":1.385786},{"c":1.38,"h":1.385,"l":1.38,"n":39,"o":1.385,"t":"2026-08-26T19:15:00Z","v":4334,"vw":1.382077},{"c":1.375,"h":1.39,"l":1.375,"n":189,"o":1.385,"t":"2026-08-26T19:30:00Z","v":32697,"vw":1.379927},{"c":1.38,"h":1.38,"l":1.36,"n":568,"o":1.375,"t":"2026-08-26T19:45:00Z","v":90156,"vw":1.370903},{"c":1.37,"h":1.38,"l":1.37,"n":6,"o":1.38,"t":"2026-08-26T20:00:00Z","v":10566,"vw":1.379741},{"c":1.4,"h":1.4,"l":1.4,"n":22,"o":1.4,"t":"2026-08-26T22:30:00Z","v":327,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-08-26T23:30:00Z","v":100,"vw":1.39},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-08-27T08:30:00Z","v":267,"vw":1.37},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-08-27T11:30:00Z","v":150,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-08-27T11:45:00Z","v":300,"vw":1.39},{"c":1.425,"h":1.43,"l":1.38,"n":90,"o":1.38,"t":"2026-08-27T13:30:00Z","v":9306,"vw":1.399157},{"c":1.4199,"h":1.425,"l":1.41,"n":58,"o":1.425,"t":"2026-08-27T13:45:00Z","v":5859,"vw":1.419909},{"c":1.425,"h":1.425,"l":1.4,"n":136,"o":1.411,"t":"2026-08-27T14:00:00Z","v":12691,"vw":1.414057},{"c":1.43,"h":1.4399,"l":1.42,"n":86,"o":1.43,"t":"2026-08-27T14:15:00Z","v":19103,"vw":1.427252},{"c":1.4217,"h":1.44,"l":1.42,"n":36,"o":1.44,"t":"2026-08-27T14:30:00Z","v":6315,"vw":1.42578},{"c":1.425,"h":1.43,"l":1.4208,"n":15,"o":1.4208,"t":"2026-08-27T14:45:00Z","v":2074,"vw":1.423516},{"c":1.415,"h":1.425,"l":1.415,"n":79,"o":1.425,"t":"2026-08-27T15:00:00Z","v":8261,"vw":1.422654},{"c":1.405,"h":1.415,"l":1.405,"n":81,"o":1.415,"t":"2026-08-27T15:15:00Z","v":6726,"vw":1.412957},{"c":1.41,"h":1.415,"l":1.405,"n":98,"o":1.405,"t":"2026-08-27T15:30:00Z","v":9313,"vw":1.411537},{"c":1.4,"h":1.405,"l":1.395,"n":60,"o":1.4009,"t":"2026-08-27T15:45:00Z","v":11390,"vw":1.399938},{"c":1.395,"h":1.395,"l":1.39,"n":73,"o":1.395,"t":"2026-08-27T16:00:00Z","v":15709,"vw":1.393531},{"c":1.395,"h":1.3997,"l":1.39,"n":22,"o":1.3997,"t":"2026-08-27T16:15:00Z","v":1737,"vw":1.394276},{"c":1.395,"h":1.395,"l":1.39,"n":27,"o":1.395,"t":"2026-08-27T16:30:00Z","v":2872,"vw":1.393708},{"c":1.391,"h":1.3999,"l":1.39,"n":39,"o":1.395,"t":"2026-08-27T16:45:00Z","v":2556,"vw":1.393497},{"c":1.4,"h":1.4,"l":1.39,"n":31,"o":1.395,"t":"2026-08-27T17:00:00Z","v":4267,"vw":1.394129},{"c":1.395,"h":1.405,"l":1.3909,"n":140,"o":1.395,"t":"2026-08-27T17:15:00Z","v":8030,"vw":1.398126},{"c":1.391,"h":1.395,"l":1.39,"n":34,"o":1.395,"t":"2026-08-27T17:30:00Z","v":3276,"vw":1.392},{"c":1.405,"h":1.405,"l":1.38,"n":105,"o":1.39,"t":"2026-08-27T17:45:00Z","v":26375,"vw":1.395868},{"c":1.395,"h":1.405,"l":1.395,"n":34,"o":1.405,"t":"2026-08-27T18:00:00Z","v":5997,"vw":1.396525},{"c":1.395,"h":1.4,"l":1.39,"n":17,"o":1.395,"t":"2026-08-27T18:15:00Z","v":1275,"vw":1.392917},{"c":1.4,"h":1.4,"l":1.39,"n":44,"o":1.395,"t":"2026-08-27T18:30:00Z","v":1761,"vw":1.392742},{"c":1.395,"h":1.4,"l":1.39,"n":39,"o":1.395,"t":"2026-08-27T18:45:00Z","v":2681,"vw":1.393152},{"c":1.405,"h":1.405,"l":1.39,"n":120,"o":1.395,"t":"2026-08-27T19:00:00Z","v":19638,"vw":1.397321},{"c":1.395,"h":1.41,"l":1.39,"n":67,"o":1.405,"t":"2026-08-27T19:15:00Z","v":4811,"vw":1.400668},{"c":1.395,"h":1.4,"l":1.39,"n":75,"o":1.395,"t":"2026-08-27T19:30:00Z","v":33300,"vw":1.396274},{"c":1.38,"h":1.4,"l":1.38,"n":338,"o":1.395,"t":"2026-08-27T19:45:00Z","v":55980,"vw":1.385606},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-08-27T20:00:00Z","v":10384,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-08-28T12:30:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-08-28T12:45:00Z","v":181,"vw":1.4},{"c":1.3901,"h":1.3901,"l":1.39,"n":6,"o":1.39,"t":"2026-08-28T13:00:00Z","v":666,"vw":1.39005},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-08-28T13:15:00Z","v":251,"vw":1.39},{"c":1.39,"h":1.39,"l":1.38,"n":30,"o":1.38,"t":"2026-08-28T13:30:00Z","v":4005,"vw":1.380273},{"c":1.395,"h":1.395,"l":1.395,"n":6,"o":1.395,"t":"2026-08-28T13:45:00Z","v":233,"vw":1.395},{"c":1.39,"h":1.395,"l":1.39,"n":12,"o":1.395,"t":"2026-08-28T14:00:00Z","v":1424,"vw":1.391167},{"c":1.4069,"h":1.41,"l":1.39,"n":48,"o":1.39,"t":"2026-08-28T14:30:00Z","v":12916,"vw":1.400033},{"c":1.419,"h":1.42,"l":1.409,"n":30,"o":1.409,"t":"2026-08-28T14:45:00Z","v":3836,"vw":1.412931},{"c":1.415,"h":1.415,"l":1.4103,"n":10,"o":1.415,"t":"2026-08-28T15:00:00Z","v":2932,"vw":1.413379},{"c":1.415,"h":1.42,"l":1.4101,"n":30,"o":1.42,"t":"2026-08-28T15:15:00Z","v":5072,"vw":1.41866},{"c":1.4102,"h":1.42,"l":1.4102,"n":23,"o":1.4132,"t":"2026-08-28T15:30:00Z","v":3290,"vw":1.414063},{"c":1.405,"h":1.413,"l":1.4002,"n":67,"o":1.413,"t":"2026-08-28T15:45:00Z","v":14445,"vw":1.40653},{"c":1.391,"h":1.4,"l":1.39,"n":51,"o":1.4,"t":"2026-08-28T16:00:00Z","v":16645,"vw":1.398156},{"c":1.395,"h":1.395,"l":1.39,"n":11,"o":1.39,"t":"2026-08-28T16:15:00Z","v":1443,"vw":1.39423},{"c":1.385,"h":1.3901,"l":1.38,"n":43,"o":1.3901,"t":"2026-08-28T16:30:00Z","v":10806,"vw":1.386383},{"c":1.385,"h":1.39,"l":1.385,"n":19,"o":1.39,"t":"2026-08-28T16:45:00Z","v":4647,"vw":1.385112},{"c":1.385,"h":1.39,"l":1.3806,"n":31,"o":1.3806,"t":"2026-08-28T17:00:00Z","v":1477,"vw":1.385621},{"c":1.38,"h":1.385,"l":1.38,"n":54,"o":1.38,"t":"2026-08-28T17:15:00Z","v":6186,"vw":1.382727},{"c":1.39,"h":1.39,"l":1.39,"n":8,"o":1.39,"t":"2026-08-28T17:30:00Z","v":451,"vw":1.39},{"c":1.39,"h":1.395,"l":1.385,"n":125,"o":1.385,"t":"2026-08-28T17:45:00Z","v":15571,"vw":1.387663},{"c":1.3916,"h":1.395,"l":1.39,"n":53,"o":1.395,"t":"2026-08-28T18:00:00Z","v":8056,"vw":1.3919},{"c":1.3899,"h":1.395,"l":1.38,"n":64,"o":1.395,"t":"2026-08-28T18:15:00Z","v":5806,"vw":1.387989},{"c":1.39,"h":1.395,"l":1.39,"n":58,"o":1.39,"t":"2026-08-28T18:30:00Z","v":9125,"vw":1.390119},{"c":1.395,"h":1.3994,"l":1.395,"n":27,"o":1.3994,"t":"2026-08-28T18:45:00Z","v":789,"vw":1.396638},{"c":1.395,"h":1.395,"l":1.385,"n":98,"o":1.395,"t":"2026-08-28T19:00:00Z","v":10831,"vw":1.389982},{"c":1.4,"h":1.4,"l":1.395,"n":8,"o":1.395,"t":"2026-08-28T19:15:00Z","v":317,"vw":1.3975},{"c":1.395,"h":1.395,"l":1.39,"n":64,"o":1.3949,"t":"2026-08-28T19:30:00Z","v":4959,"vw":1.392379},{"c":1.395,"h":1.405,"l":1.39,"n":442,"o":1.395,"t":"2026-08-28T19:45:00Z","v":40321,"vw":1.397453},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-08-28T20:00:00Z","v":7457,"vw":1.4},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-08-31T11:00:00Z","v":100,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-08-31T11:45:00Z","v":1000,"vw":1.41},{"c":1.379,"h":1.3981,"l":1.375,"n":29,"o":1.38,"t":"2026-08-31T13:30:00Z","v":4482,"vw":1.381773},{"c":1.365,"h":1.3709,"l":1.36,"n":93,"o":1.3709,"t":"2026-08-31T13:45:00Z","v":22869,"vw":1.368582},{"c":1.35,"h":1.3688,"l":1.35,"n":71,"o":1.3688,"t":"2026-08-31T14:00:00Z","v":13290,"vw":1.355174},{"c":1.36,"h":1.365,"l":1.35,"n":98,"o":1.35,"t":"2026-08-31T14:15:00Z","v":19674,"vw":1.357963},{"c":1.37,"h":1.37,"l":1.355,"n":54,"o":1.36,"t":"2026-08-31T14:30:00Z","v":9591,"vw":1.360549},{"c":1.36,"h":1.37,"l":1.355,"n":172,"o":1.365,"t":"2026-08-31T14:45:00Z","v":23550,"vw":1.359991},{"c":1.355,"h":1.3599,"l":1.35,"n":39,"o":1.355,"t":"2026-08-31T15:00:00Z","v":4769,"vw":1.355887},{"c":1.36,"h":1.36,"l":1.35,"n":62,"o":1.35,"t":"2026-08-31T15:15:00Z","v":11806,"vw":1.357612},{"c":1.35,"h":1.37,"l":1.35,"n":53,"o":1.3694,"t":"2026-08-31T15:30:00Z","v":23191,"vw":1.36073},{"c":1.34,"h":1.355,"l":1.34,"n":77,"o":1.35,"t":"2026-08-31T15:45:00Z","v":33517,"vw":1.344502},{"c":1.34,"h":1.345,"l":1.335,"n":78,"o":1.34,"t":"2026-08-31T16:00:00Z","v":11374,"vw":1.33891},{"c":1.345,"h":1.345,"l":1.335,"n":99,"o":1.335,"t":"2026-08-31T16:15:00Z","v":32133,"vw":1.340662},{"c":1.335,"h":1.345,"l":1.335,"n":46,"o":1.345,"t":"2026-08-31T16:30:00Z","v":7764,"vw":1.338268},{"c":1.325,"h":1.335,"l":1.325,"n":64,"o":1.335,"t":"2026-08-31T16:45:00Z","v":15400,"vw":1.327962},{"c":1.345,"h":1.349,"l":1.32,"n":115,"o":1.325,"t":"2026-08-31T17:00:00Z","v":48343,"vw":1.335434},{"c":1.335,"h":1.345,"l":1.335,"n":50,"o":1.345,"t":"2026-08-31T17:15:00Z","v":15936,"vw":1.34025},{"c":1.335,"h":1.3388,"l":1.3313,"n":31,"o":1.335,"t":"2026-08-31T17:30:00Z","v":2968,"vw":1.33515},{"c":1.335,"h":1.335,"l":1.33,"n":59,"o":1.335,"t":"2026-08-31T17:45:00Z","v":5943,"vw":1.332327},{"c":1.335,"h":1.34,"l":1.33,"n":39,"o":1.335,"t":"2026-08-31T18:00:00Z","v":7772,"vw":1.333152},{"c":1.33,"h":1.34,"l":1.33,"n":46,"o":1.34,"t":"2026-08-31T18:15:00Z","v":4483,"vw":1.332785},{"c":1.335,"h":1.339,"l":1.33,"n":16,"o":1.339,"t":"2026-08-31T18:30:00Z","v":1237,"vw":1.335895},{"c":1.33,"h":1.34,"l":1.33,"n":22,"o":1.335,"t":"2026-08-31T18:45:00Z","v":4511,"vw":1.332073},{"c":1.34,"h":1.34,"l":1.3345,"n":37,"o":1.335,"t":"2026-08-31T19:00:00Z","v":5405,"vw":1.339026},{"c":1.34,"h":1.345,"l":1.3345,"n":153,"o":1.34,"t":"2026-08-31T19:15:00Z","v":28598,"vw":1.339736},{"c":1.345,"h":1.35,"l":1.34,"n":58,"o":1.345,"t":"2026-08-31T19:30:00Z","v":5214,"vw":1.346074},{"c":1.33,"h":1.35,"l":1.33,"n":402,"o":1.345,"t":"2026-08-31T19:45:00Z","v":38063,"vw":1.341505},{"c":1.34,"h":1.34,"l":1.34,"n":4,"o":1.34,"t":"2026-08-31T20:00:00Z","v":64672,"vw":1.34},{"c":1.36,"h":1.36,"l":1.36,"n":6,"o":1.36,"t":"2026-08-31T21:00:00Z","v":216,"vw":1.36},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-08-31T21:30:00Z","v":601,"vw":1.34},{"c":1.3401,"h":1.35,"l":1.34,"n":8,"o":1.3415,"t":"2026-08-31T21:45:00Z","v":4838,"vw":1.340826},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-01T11:45:00Z","v":300,"vw":1.34},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-09-01T12:30:00Z","v":300,"vw":1.36},{"c":1.34,"h":1.355,"l":1.32,"n":206,"o":1.34,"t":"2026-09-01T13:30:00Z","v":54622,"vw":1.330545},{"c":1.325,"h":1.35,"l":1.32,"n":87,"o":1.34,"t":"2026-09-01T13:45:00Z","v":7321,"vw":1.336783},{"c":1.33,"h":1.33,"l":1.3101,"n":262,"o":1.32,"t":"2026-09-01T14:00:00Z","v":60038,"vw":1.319714},{"c":1.325,"h":1.33,"l":1.32,"n":68,"o":1.325,"t":"2026-09-01T14:15:00Z","v":4907,"vw":1.326001},{"c":1.335,"h":1.35,"l":1.325,"n":306,"o":1.325,"t":"2026-09-01T14:30:00Z","v":48157,"vw":1.338841},{"c":1.33,"h":1.34,"l":1.325,"n":95,"o":1.335,"t":"2026-09-01T14:45:00Z","v":18318,"vw":1.332847},{"c":1.325,"h":1.33,"l":1.325,"n":57,"o":1.325,"t":"2026-09-01T15:00:00Z","v":5051,"vw":1.325293},{"c":1.33,"h":1.33,"l":1.3249,"n":53,"o":1.325,"t":"2026-09-01T15:15:00Z","v":6468,"vw":1.326292},{"c":1.34,"h":1.34,"l":1.325,"n":271,"o":1.325,"t":"2026-09-01T15:30:00Z","v":26118,"vw":1.333037},{"c":1.345,"h":1.35,"l":1.335,"n":119,"o":1.34,"t":"2026-09-01T15:45:00Z","v":12017,"vw":1.343193},{"c":1.35,"h":1.35,"l":1.335,"n":90,"o":1.345,"t":"2026-09-01T16:00:00Z","v":11747,"vw":1.340944},{"c":1.34,"h":1.35,"l":1.335,"n":84,"o":1.3491,"t":"2026-09-01T16:15:00Z","v":12934,"vw":1.341099},{"c":1.3201,"h":1.35,"l":1.32,"n":165,"o":1.335,"t":"2026-09-01T16:30:00Z","v":64167,"vw":1.330669},{"c":1.34,"h":1.34,"l":1.325,"n":116,"o":1.325,"t":"2026-09-01T16:45:00Z","v":10951,"vw":1.333103},{"c":1.34,"h":1.34,"l":1.3331,"n":110,"o":1.34,"t":"2026-09-01T17:00:00Z","v":10000,"vw":1.336115},{"c":1.35,"h":1.35,"l":1.335,"n":117,"o":1.335,"t":"2026-09-01T17:15:00Z","v":17299,"vw":1.345496},{"c":1.35,"h":1.35,"l":1.34,"n":66,"o":1.345,"t":"2026-09-01T17:30:00Z","v":7900,"vw":1.348078},{"c":1.345,"h":1.355,"l":1.34,"n":154,"o":1.35,"t":"2026-09-01T17:45:00Z","v":16235,"vw":1.348899},{"c":1.34,"h":1.35,"l":1.335,"n":139,"o":1.35,"t":"2026-09-01T18:00:00Z","v":17026,"vw":1.339519},{"c":1.335,"h":1.345,"l":1.33,"n":128,"o":1.34,"t":"2026-09-01T18:15:00Z","v":20972,"vw":1.339445},{"c":1.335,"h":1.34,"l":1.33,"n":39,"o":1.3301,"t":"2026-09-01T18:30:00Z","v":7232,"vw":1.332973},{"c":1.35,"h":1.36,"l":1.33,"n":277,"o":1.33,"t":"2026-09-01T18:45:00Z","v":107205,"vw":1.350331},{"c":1.35,"h":1.36,"l":1.345,"n":224,"o":1.345,"t":"2026-09-01T19:00:00Z","v":36129,"vw":1.35143},{"c":1.355,"h":1.36,"l":1.345,"n":178,"o":1.345,"t":"2026-09-01T19:15:00Z","v":28849,"vw":1.355603},{"c":1.355,"h":1.36,"l":1.355,"n":130,"o":1.36,"t":"2026-09-01T19:30:00Z","v":16335,"vw":1.357377},{"c":1.35,"h":1.36,"l":1.33,"n":1040,"o":1.36,"t":"2026-09-01T19:45:00Z","v":140323,"vw":1.345522},{"c":1.32,"h":1.3494,"l":1.32,"n":8,"o":1.34,"t":"2026-09-01T20:00:00Z","v":15603,"vw":1.339935},{"c":1.43,"h":1.43,"l":1.38,"n":79,"o":1.41,"t":"2026-09-01T20:15:00Z","v":9183,"vw":1.423755},{"c":1.3216,"h":1.37,"l":1.32,"n":21,"o":1.34,"t":"2026-09-01T20:30:00Z","v":3167,"vw":1.331444},{"c":1.3402,"h":1.3402,"l":1.3313,"n":2,"o":1.3313,"t":"2026-09-01T20:45:00Z","v":1401,"vw":1.333168},{"c":1.34,"h":1.36,"l":1.32,"n":3,"o":1.36,"t":"2026-09-01T22:00:00Z","v":946,"vw":1.342114},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-01T23:30:00Z","v":250,"vw":1.32},{"c":1.3,"h":1.3046,"l":1.3,"n":3,"o":1.3046,"t":"2026-09-02T08:00:00Z","v":462,"vw":1.3023},{"c":1.3001,"h":1.3001,"l":1.3001,"n":1,"o":1.3001,"t":"2026-09-02T08:15:00Z","v":2000,"vw":1.3001},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-02T11:00:00Z","v":100,"vw":1.35},{"c":1.3401,"h":1.3501,"l":1.3401,"n":5,"o":1.35,"t":"2026-09-02T11:30:00Z","v":320,"vw":1.346733},{"c":1.335,"h":1.34,"l":1.3201,"n":65,"o":1.34,"t":"2026-09-02T13:30:00Z","v":5773,"vw":1.332383},{"c":1.37,"h":1.37,"l":1.34,"n":104,"o":1.34,"t":"2026-09-02T13:45:00Z","v":8972,"vw":1.360587},{"c":1.36,"h":1.365,"l":1.36,"n":15,"o":1.365,"t":"2026-09-02T14:00:00Z","v":2982,"vw":1.363372},{"c":1.355,"h":1.36,"l":1.35,"n":67,"o":1.36,"t":"2026-09-02T14:15:00Z","v":6827,"vw":1.353524},{"c":1.355,"h":1.355,"l":1.35,"n":3,"o":1.355,"t":"2026-09-02T14:30:00Z","v":408,"vw":1.352549},{"c":1.365,"h":1.365,"l":1.355,"n":58,"o":1.355,"t":"2026-09-02T14:45:00Z","v":4708,"vw":1.359505},{"c":1.365,"h":1.365,"l":1.365,"n":2,"o":1.365,"t":"2026-09-02T15:00:00Z","v":108,"vw":1.365},{"c":1.36,"h":1.36,"l":1.36,"n":5,"o":1.36,"t":"2026-09-02T15:15:00Z","v":460,"vw":1.36},{"c":1.365,"h":1.365,"l":1.365,"n":20,"o":1.365,"t":"2026-09-02T15:30:00Z","v":839,"vw":1.365},{"c":1.36,"h":1.3657,"l":1.355,"n":108,"o":1.365,"t":"2026-09-02T15:45:00Z","v":10732,"vw":1.358884},{"c":1.355,"h":1.355,"l":1.355,"n":23,"o":1.355,"t":"2026-09-02T16:00:00Z","v":1459,"vw":1.355},{"c":1.355,"h":1.355,"l":1.355,"n":9,"o":1.355,"t":"2026-09-02T16:15:00Z","v":845,"vw":1.355},{"c":1.355,"h":1.355,"l":1.355,"n":13,"o":1.355,"t":"2026-09-02T16:30:00Z","v":726,"vw":1.355},{"c":1.345,"h":1.36,"l":1.345,"n":66,"o":1.355,"t":"2026-09-02T16:45:00Z","v":10492,"vw":1.351524},{"c":1.345,"h":1.345,"l":1.345,"n":11,"o":1.345,"t":"2026-09-02T17:00:00Z","v":735,"vw":1.345},{"c":1.345,"h":1.345,"l":1.345,"n":18,"o":1.345,"t":"2026-09-02T17:15:00Z","v":1028,"vw":1.345},{"c":1.345,"h":1.349,"l":1.345,"n":17,"o":1.345,"t":"2026-09-02T17:30:00Z","v":1483,"vw":1.345684},{"c":1.345,"h":1.35,"l":1.34,"n":123,"o":1.349,"t":"2026-09-02T17:45:00Z","v":9451,"vw":1.342205},{"c":1.345,"h":1.345,"l":1.344,"n":15,"o":1.345,"t":"2026-09-02T18:00:00Z","v":1175,"vw":1.344905},{"c":1.3499,"h":1.35,"l":1.34,"n":25,"o":1.345,"t":"2026-09-02T18:15:00Z","v":1902,"vw":1.346055},{"c":1.335,"h":1.345,"l":1.335,"n":70,"o":1.345,"t":"2026-09-02T18:30:00Z","v":5094,"vw":1.339984},{"c":1.325,"h":1.335,"l":1.32,"n":86,"o":1.335,"t":"2026-09-02T18:45:00Z","v":14681,"vw":1.329032},{"c":1.32,"h":1.325,"l":1.32,"n":107,"o":1.325,"t":"2026-09-02T19:00:00Z","v":14128,"vw":1.321364},{"c":1.335,"h":1.34,"l":1.32,"n":125,"o":1.325,"t":"2026-09-02T19:15:00Z","v":14803,"vw":1.330197},{"c":1.35,"h":1.355,"l":1.335,"n":99,"o":1.34,"t":"2026-09-02T19:30:00Z","v":10803,"vw":1.34702},{"c":1.345,"h":1.35,"l":1.34,"n":230,"o":1.345,"t":"2026-09-02T19:45:00Z","v":18229,"vw":1.344505},{"c":1.34,"h":1.34,"l":1.34,"n":4,"o":1.34,"t":"2026-09-02T20:00:00Z","v":5755,"vw":1.34},{"c":1.3401,"h":1.3401,"l":1.3401,"n":1,"o":1.3401,"t":"2026-09-02T20:15:00Z","v":2219,"vw":1.3401},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-02T20:30:00Z","v":100,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-02T22:00:00Z","v":100,"vw":1.34},{"c":1.34,"h":1.3405,"l":1.34,"n":6,"o":1.3405,"t":"2026-09-02T22:30:00Z","v":524,"vw":1.3401},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-09-02T23:00:00Z","v":100,"vw":1.4},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-09-02T23:15:00Z","v":389,"vw":1.34},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-09-03T08:15:00Z","v":520,"vw":1.31},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-03T11:00:00Z","v":359,"vw":1.32},{"c":1.35,"h":1.35,"l":1.3395,"n":5,"o":1.34,"t":"2026-09-03T11:30:00Z","v":671,"vw":1.342856},{"c":1.385,"h":1.39,"l":1.35,"n":80,"o":1.35,"t":"2026-09-03T13:30:00Z","v":16769,"vw":1.360038},{"c":1.385,"h":1.41,"l":1.385,"n":147,"o":1.3867,"t":"2026-09-03T13:45:00Z","v":62884,"vw":1.399228},{"c":1.375,"h":1.385,"l":1.37,"n":52,"o":1.385,"t":"2026-09-03T14:00:00Z","v":15019,"vw":1.373217},{"c":1.365,"h":1.375,"l":1.3601,"n":121,"o":1.37,"t":"2026-09-03T14:15:00Z","v":11451,"vw":1.365971},{"c":1.35,"h":1.37,"l":1.35,"n":48,"o":1.365,"t":"2026-09-03T14:30:00Z","v":7269,"vw":1.360207},{"c":1.365,"h":1.365,"l":1.355,"n":52,"o":1.355,"t":"2026-09-03T14:45:00Z","v":5199,"vw":1.358289},{"c":1.365,"h":1.365,"l":1.36,"n":35,"o":1.36,"t":"2026-09-03T15:00:00Z","v":2422,"vw":1.361602},{"c":1.365,"h":1.37,"l":1.36,"n":21,"o":1.36,"t":"2026-09-03T15:15:00Z","v":1463,"vw":1.363769},{"c":1.365,"h":1.37,"l":1.365,"n":20,"o":1.365,"t":"2026-09-03T15:30:00Z","v":816,"vw":1.36711},{"c":1.37,"h":1.37,"l":1.36,"n":31,"o":1.365,"t":"2026-09-03T15:45:00Z","v":2519,"vw":1.362587},{"c":1.365,"h":1.37,"l":1.365,"n":28,"o":1.365,"t":"2026-09-03T16:00:00Z","v":3028,"vw":1.365385},{"c":1.37,"h":1.37,"l":1.3609,"n":14,"o":1.37,"t":"2026-09-03T16:15:00Z","v":1725,"vw":1.365057},{"c":1.365,"h":1.37,"l":1.3601,"n":38,"o":1.3601,"t":"2026-09-03T16:30:00Z","v":5555,"vw":1.36275},{"c":1.36,"h":1.37,"l":1.355,"n":106,"o":1.365,"t":"2026-09-03T16:45:00Z","v":9563,"vw":1.362817},{"c":1.35,"h":1.36,"l":1.35,"n":78,"o":1.355,"t":"2026-09-03T17:00:00Z","v":3731,"vw":1.353675},{"c":1.335,"h":1.355,"l":1.335,"n":84,"o":1.355,"t":"2026-09-03T17:15:00Z","v":14456,"vw":1.346458},{"c":1.36,"h":1.36,"l":1.3369,"n":118,"o":1.3369,"t":"2026-09-03T17:30:00Z","v":23979,"vw":1.347702},{"c":1.355,"h":1.36,"l":1.35,"n":42,"o":1.355,"t":"2026-09-03T17:45:00Z","v":2262,"vw":1.355618},{"c":1.37,"h":1.37,"l":1.34,"n":137,"o":1.355,"t":"2026-09-03T18:00:00Z","v":26860,"vw":1.355651},{"c":1.365,"h":1.37,"l":1.365,"n":50,"o":1.365,"t":"2026-09-03T18:15:00Z","v":4472,"vw":1.366569},{"c":1.375,"h":1.38,"l":1.37,"n":79,"o":1.37,"t":"2026-09-03T18:30:00Z","v":5521,"vw":1.375},{"c":1.375,"h":1.38,"l":1.37,"n":28,"o":1.375,"t":"2026-09-03T18:45:00Z","v":1139,"vw":1.375636},{"c":1.375,"h":1.375,"l":1.365,"n":110,"o":1.37,"t":"2026-09-03T19:00:00Z","v":7674,"vw":1.370431},{"c":1.375,"h":1.38,"l":1.375,"n":23,"o":1.375,"t":"2026-09-03T19:15:00Z","v":1694,"vw":1.375697},{"c":1.385,"h":1.39,"l":1.37,"n":68,"o":1.375,"t":"2026-09-03T19:30:00Z","v":8365,"vw":1.376521},{"c":1.375,"h":1.39,"l":1.37,"n":332,"o":1.39,"t":"2026-09-03T19:45:00Z","v":17740,"vw":1.379524},{"c":1.37,"h":1.38,"l":1.37,"n":8,"o":1.38,"t":"2026-09-03T20:00:00Z","v":7812,"vw":1.379614},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-09-04T13:00:00Z","v":100,"vw":1.38},{"c":1.365,"h":1.375,"l":1.36,"n":46,"o":1.37,"t":"2026-09-04T13:30:00Z","v":5417,"vw":1.369372},{"c":1.355,"h":1.36,"l":1.355,"n":45,"o":1.36,"t":"2026-09-04T13:45:00Z","v":2718,"vw":1.356949},{"c":1.35,"h":1.3599,"l":1.35,"n":28,"o":1.355,"t":"2026-09-04T14:00:00Z","v":4187,"vw":1.352175},{"c":1.345,"h":1.35,"l":1.34,"n":67,"o":1.35,"t":"2026-09-04T14:15:00Z","v":23181,"vw":1.34897},{"c":1.34,"h":1.355,"l":1.34,"n":92,"o":1.345,"t":"2026-09-04T14:30:00Z","v":11992,"vw":1.348018},{"c":1.345,"h":1.35,"l":1.34,"n":35,"o":1.345,"t":"2026-09-04T14:45:00Z","v":9492,"vw":1.348621},{"c":1.34,"h":1.345,"l":1.34,"n":16,"o":1.34,"t":"2026-09-04T15:00:00Z","v":1360,"vw":1.34123},{"c":1.34,"h":1.345,"l":1.34,"n":55,"o":1.34,"t":"2026-09-04T15:15:00Z","v":4804,"vw":1.343637},{"c":1.345,"h":1.3499,"l":1.34,"n":35,"o":1.345,"t":"2026-09-04T15:30:00Z","v":3004,"vw":1.34507},{"c":1.35,"h":1.35,"l":1.34,"n":37,"o":1.35,"t":"2026-09-04T15:45:00Z","v":3885,"vw":1.345988},{"c":1.345,"h":1.345,"l":1.34,"n":37,"o":1.345,"t":"2026-09-04T16:00:00Z","v":2426,"vw":1.343272},{"c":1.34,"h":1.3497,"l":1.34,"n":55,"o":1.345,"t":"2026-09-04T16:15:00Z","v":6044,"vw":1.347272},{"c":1.345,"h":1.3499,"l":1.34,"n":43,"o":1.3443,"t":"2026-09-04T16:30:00Z","v":6950,"vw":1.347654},{"c":1.34,"h":1.345,"l":1.34,"n":45,"o":1.345,"t":"2026-09-04T16:45:00Z","v":3490,"vw":1.343534},{"c":1.34,"h":1.345,"l":1.34,"n":24,"o":1.345,"t":"2026-09-04T17:00:00Z","v":2273,"vw":1.341786},{"c":1.345,"h":1.345,"l":1.34,"n":15,"o":1.34,"t":"2026-09-04T17:15:00Z","v":1325,"vw":1.340414},{"c":1.34,"h":1.3491,"l":1.34,"n":49,"o":1.345,"t":"2026-09-04T17:30:00Z","v":4061,"vw":1.344536},{"c":1.345,"h":1.345,"l":1.34,"n":72,"o":1.34,"t":"2026-09-04T17:45:00Z","v":3354,"vw":1.340862},{"c":1.345,"h":1.35,"l":1.34,"n":72,"o":1.34,"t":"2026-09-04T18:00:00Z","v":4746,"vw":1.345617},{"c":1.345,"h":1.345,"l":1.34,"n":44,"o":1.345,"t":"2026-09-04T18:15:00Z","v":1686,"vw":1.34463},{"c":1.345,"h":1.35,"l":1.33,"n":82,"o":1.345,"t":"2026-09-04T18:30:00Z","v":15464,"vw":1.340833},{"c":1.37,"h":1.37,"l":1.335,"n":182,"o":1.35,"t":"2026-09-04T18:45:00Z","v":70844,"vw":1.349032},{"c":1.375,"h":1.375,"l":1.365,"n":26,"o":1.365,"t":"2026-09-04T19:00:00Z","v":3698,"vw":1.368615},{"c":1.37,"h":1.375,"l":1.365,"n":84,"o":1.37,"t":"2026-09-04T19:15:00Z","v":7349,"vw":1.370056},{"c":1.365,"h":1.37,"l":1.365,"n":43,"o":1.37,"t":"2026-09-04T19:30:00Z","v":2957,"vw":1.366828},{"c":1.385,"h":1.385,"l":1.361,"n":457,"o":1.365,"t":"2026-09-04T19:45:00Z","v":29467,"vw":1.37206},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-09-04T20:00:00Z","v":10602,"vw":1.38},{"c":1.3887,"h":1.3887,"l":1.3887,"n":1,"o":1.3887,"t":"2026-09-04T22:45:00Z","v":1000,"vw":1.3887},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-09-08T08:00:00Z","v":247,"vw":1.41},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-09-08T11:00:00Z","v":199,"vw":1.38},{"c":1.37,"h":1.38,"l":1.36,"n":67,"o":1.37,"t":"2026-09-08T13:30:00Z","v":12437,"vw":1.367767},{"c":1.37,"h":1.37,"l":1.36,"n":12,"o":1.37,"t":"2026-09-08T13:45:00Z","v":1294,"vw":1.367831},{"c":1.365,"h":1.37,"l":1.36,"n":20,"o":1.37,"t":"2026-09-08T14:00:00Z","v":2421,"vw":1.362796},{"c":1.365,"h":1.365,"l":1.365,"n":14,"o":1.365,"t":"2026-09-08T14:15:00Z","v":956,"vw":1.365},{"c":1.365,"h":1.365,"l":1.36,"n":14,"o":1.365,"t":"2026-09-08T14:30:00Z","v":1824,"vw":1.364374},{"c":1.365,"h":1.375,"l":1.36,"n":82,"o":1.365,"t":"2026-09-08T14:45:00Z","v":11265,"vw":1.368767},{"c":1.37,"h":1.37,"l":1.365,"n":6,"o":1.37,"t":"2026-09-08T15:00:00Z","v":627,"vw":1.368987},{"c":1.37,"h":1.37,"l":1.37,"n":25,"o":1.37,"t":"2026-09-08T15:15:00Z","v":2598,"vw":1.37},{"c":1.375,"h":1.375,"l":1.375,"n":2,"o":1.375,"t":"2026-09-08T15:30:00Z","v":1100,"vw":1.375},{"c":1.365,"h":1.379,"l":1.365,"n":23,"o":1.379,"t":"2026-09-08T15:45:00Z","v":2609,"vw":1.370739},{"c":1.365,"h":1.365,"l":1.365,"n":5,"o":1.365,"t":"2026-09-08T16:00:00Z","v":500,"vw":1.365},{"c":1.365,"h":1.365,"l":1.365,"n":3,"o":1.365,"t":"2026-09-08T16:15:00Z","v":270,"vw":1.365},{"c":1.3509,"h":1.37,"l":1.3509,"n":41,"o":1.37,"t":"2026-09-08T16:30:00Z","v":21697,"vw":1.360097},{"c":1.35,"h":1.355,"l":1.35,"n":30,"o":1.355,"t":"2026-09-08T16:45:00Z","v":2246,"vw":1.35096},{"c":1.36,"h":1.37,"l":1.355,"n":52,"o":1.355,"t":"2026-09-08T17:00:00Z","v":23322,"vw":1.364295},{"c":1.365,"h":1.365,"l":1.36,"n":17,"o":1.36,"t":"2026-09-08T17:15:00Z","v":5131,"vw":1.363886},{"c":1.365,"h":1.3667,"l":1.355,"n":47,"o":1.365,"t":"2026-09-08T17:30:00Z","v":4782,"vw":1.360865},{"c":1.355,"h":1.365,"l":1.355,"n":80,"o":1.3601,"t":"2026-09-08T17:45:00Z","v":6873,"vw":1.360601},{"c":1.36,"h":1.36,"l":1.355,"n":26,"o":1.355,"t":"2026-09-08T18:00:00Z","v":2648,"vw":1.358681},{"c":1.365,"h":1.365,"l":1.36,"n":16,"o":1.365,"t":"2026-09-08T18:15:00Z","v":1651,"vw":1.362306},{"c":1.355,"h":1.36,"l":1.355,"n":37,"o":1.36,"t":"2026-09-08T18:30:00Z","v":4171,"vw":1.356755},{"c":1.355,"h":1.355,"l":1.35,"n":18,"o":1.35,"t":"2026-09-08T18:45:00Z","v":1710,"vw":1.350875},{"c":1.355,"h":1.355,"l":1.355,"n":15,"o":1.355,"t":"2026-09-08T19:00:00Z","v":1203,"vw":1.355},{"c":1.355,"h":1.359,"l":1.35,"n":21,"o":1.355,"t":"2026-09-08T19:15:00Z","v":2326,"vw":1.354235},{"c":1.35,"h":1.355,"l":1.35,"n":30,"o":1.355,"t":"2026-09-08T19:30:00Z","v":3146,"vw":1.351726},{"c":1.35,"h":1.36,"l":1.34,"n":233,"o":1.355,"t":"2026-09-08T19:45:00Z","v":32076,"vw":1.349113},{"c":1.35,"h":1.35,"l":1.34,"n":10,"o":1.34,"t":"2026-09-08T20:00:00Z","v":6110,"vw":1.340168},{"c":1.3407,"h":1.3407,"l":1.3407,"n":1,"o":1.3407,"t":"2026-09-08T21:30:00Z","v":1000,"vw":1.3407},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-09-09T11:00:00Z","v":160,"vw":1.34},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-09T13:15:00Z","v":266,"vw":1.35},{"c":1.36,"h":1.36,"l":1.33,"n":140,"o":1.33,"t":"2026-09-09T13:30:00Z","v":42974,"vw":1.339565},{"c":1.345,"h":1.36,"l":1.345,"n":11,"o":1.36,"t":"2026-09-09T13:45:00Z","v":1331,"vw":1.354801},{"c":1.34,"h":1.345,"l":1.34,"n":16,"o":1.345,"t":"2026-09-09T14:00:00Z","v":3098,"vw":1.340779},{"c":1.33,"h":1.34,"l":1.33,"n":26,"o":1.34,"t":"2026-09-09T14:15:00Z","v":2047,"vw":1.334447},{"c":1.32,"h":1.335,"l":1.32,"n":38,"o":1.33,"t":"2026-09-09T14:30:00Z","v":14701,"vw":1.328461},{"c":1.325,"h":1.325,"l":1.32,"n":7,"o":1.32,"t":"2026-09-09T14:45:00Z","v":1070,"vw":1.321883},{"c":1.315,"h":1.32,"l":1.31,"n":50,"o":1.32,"t":"2026-09-09T15:00:00Z","v":10636,"vw":1.315419},{"c":1.305,"h":1.315,"l":1.305,"n":115,"o":1.315,"t":"2026-09-09T15:15:00Z","v":29481,"vw":1.311265},{"c":1.305,"h":1.3097,"l":1.3,"n":30,"o":1.305,"t":"2026-09-09T15:30:00Z","v":9151,"vw":1.305331},{"c":1.305,"h":1.305,"l":1.3,"n":13,"o":1.3,"t":"2026-09-09T15:45:00Z","v":7511,"vw":1.304796},{"c":1.305,"h":1.31,"l":1.305,"n":10,"o":1.31,"t":"2026-09-09T16:00:00Z","v":4913,"vw":1.3052},{"c":1.3047,"h":1.3092,"l":1.3,"n":20,"o":1.3,"t":"2026-09-09T16:15:00Z","v":8443,"vw":1.308655},{"c":1.315,"h":1.3199,"l":1.305,"n":49,"o":1.305,"t":"2026-09-09T16:30:00Z","v":8125,"vw":1.311734},{"c":1.315,"h":1.315,"l":1.315,"n":13,"o":1.315,"t":"2026-09-09T16:45:00Z","v":1214,"vw":1.315},{"c":1.3009,"h":1.31,"l":1.3009,"n":71,"o":1.31,"t":"2026-09-09T17:00:00Z","v":20534,"vw":1.308785},{"c":1.305,"h":1.305,"l":1.305,"n":14,"o":1.305,"t":"2026-09-09T17:15:00Z","v":2027,"vw":1.305},{"c":1.3088,"h":1.309,"l":1.3,"n":11,"o":1.309,"t":"2026-09-09T17:30:00Z","v":1005,"vw":1.307308},{"c":1.305,"h":1.305,"l":1.3,"n":10,"o":1.305,"t":"2026-09-09T17:45:00Z","v":740,"vw":1.303333},{"c":1.3,"h":1.3099,"l":1.3,"n":9,"o":1.3099,"t":"2026-09-09T18:00:00Z","v":555,"vw":1.305671},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-09-09T18:15:00Z","v":112,"vw":1.3},{"c":1.305,"h":1.305,"l":1.3,"n":12,"o":1.3,"t":"2026-09-09T18:30:00Z","v":599,"vw":1.302696},{"c":1.3,"h":1.305,"l":1.3,"n":22,"o":1.305,"t":"2026-09-09T18:45:00Z","v":1970,"vw":1.304154},{"c":1.305,"h":1.305,"l":1.305,"n":3,"o":1.305,"t":"2026-09-09T19:00:00Z","v":173,"vw":1.305},{"c":1.295,"h":1.3092,"l":1.2801,"n":233,"o":1.3092,"t":"2026-09-09T19:15:00Z","v":104804,"vw":1.298774},{"c":1.285,"h":1.29,"l":1.285,"n":158,"o":1.29,"t":"2026-09-09T19:30:00Z","v":12552,"vw":1.289478},{"c":1.275,"h":1.29,"l":1.265,"n":423,"o":1.281,"t":"2026-09-09T19:45:00Z","v":84798,"vw":1.277925},{"c":1.27,"h":1.27,"l":1.27,"n":6,"o":1.27,"t":"2026-09-09T20:00:00Z","v":6032,"vw":1.27},{"c":1.27,"h":1.28,"l":1.27,"n":5,"o":1.28,"t":"2026-09-10T09:15:00Z","v":1500,"vw":1.274024},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-09-10T10:00:00Z","v":200,"vw":1.32},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-10T12:15:00Z","v":100,"vw":1.28},{"c":1.275,"h":1.28,"l":1.275,"n":25,"o":1.28,"t":"2026-09-10T13:30:00Z","v":3722,"vw":1.279711},{"c":1.275,"h":1.28,"l":1.27,"n":58,"o":1.2799,"t":"2026-09-10T13:45:00Z","v":36226,"vw":1.277371},{"c":1.28,"h":1.28,"l":1.2792,"n":3,"o":1.2792,"t":"2026-09-10T14:00:00Z","v":8406,"vw":1.2796},{"c":1.28,"h":1.28,"l":1.2701,"n":16,"o":1.2701,"t":"2026-09-10T14:15:00Z","v":2340,"vw":1.273116},{"c":1.28,"h":1.28,"l":1.275,"n":30,"o":1.28,"t":"2026-09-10T14:30:00Z","v":4399,"vw":1.276779},{"c":1.2951,"h":1.2951,"l":1.279,"n":58,"o":1.279,"t":"2026-09-10T14:45:00Z","v":7755,"vw":1.285155},{"c":1.295,"h":1.295,"l":1.295,"n":9,"o":1.295,"t":"2026-09-10T15:00:00Z","v":1045,"vw":1.295},{"c":1.285,"h":1.295,"l":1.28,"n":92,"o":1.295,"t":"2026-09-10T15:15:00Z","v":9367,"vw":1.287013},{"c":1.28,"h":1.285,"l":1.28,"n":7,"o":1.285,"t":"2026-09-10T15:30:00Z","v":841,"vw":1.284256},{"c":1.28,"h":1.285,"l":1.28,"n":7,"o":1.285,"t":"2026-09-10T15:45:00Z","v":570,"vw":1.283963},{"c":1.275,"h":1.285,"l":1.275,"n":47,"o":1.28,"t":"2026-09-10T16:00:00Z","v":2561,"vw":1.2783},{"c":1.28,"h":1.28,"l":1.2705,"n":38,"o":1.275,"t":"2026-09-10T16:15:00Z","v":6557,"vw":1.275776},{"c":1.2891,"h":1.2891,"l":1.285,"n":11,"o":1.285,"t":"2026-09-10T16:30:00Z","v":2132,"vw":1.28683},{"c":1.2801,"h":1.285,"l":1.2801,"n":10,"o":1.285,"t":"2026-09-10T16:45:00Z","v":3087,"vw":1.282121},{"c":1.285,"h":1.285,"l":1.28,"n":12,"o":1.281,"t":"2026-09-10T17:00:00Z","v":2397,"vw":1.282202},{"c":1.2801,"h":1.29,"l":1.28,"n":18,"o":1.285,"t":"2026-09-10T17:15:00Z","v":6467,"vw":1.28411},{"c":1.285,"h":1.285,"l":1.28,"n":5,"o":1.28,"t":"2026-09-10T17:30:00Z","v":874,"vw":1.282546},{"c":1.28,"h":1.285,"l":1.28,"n":18,"o":1.28,"t":"2026-09-10T17:45:00Z","v":1234,"vw":1.2805},{"c":1.275,"h":1.28,"l":1.275,"n":57,"o":1.28,"t":"2026-09-10T18:00:00Z","v":2921,"vw":1.278507},{"c":1.275,"h":1.275,"l":1.27,"n":16,"o":1.27,"t":"2026-09-10T18:15:00Z","v":5304,"vw":1.274904},{"c":1.275,"h":1.275,"l":1.26,"n":44,"o":1.27,"t":"2026-09-10T18:30:00Z","v":6829,"vw":1.266364},{"c":1.275,"h":1.275,"l":1.275,"n":5,"o":1.275,"t":"2026-09-10T18:45:00Z","v":561,"vw":1.275},{"c":1.27,"h":1.275,"l":1.27,"n":13,"o":1.27,"t":"2026-09-10T19:00:00Z","v":1981,"vw":1.274485},{"c":1.27,"h":1.275,"l":1.27,"n":24,"o":1.27,"t":"2026-09-10T19:15:00Z","v":1410,"vw":1.272756},{"c":1.27,"h":1.275,"l":1.265,"n":63,"o":1.275,"t":"2026-09-10T19:30:00Z","v":9877,"vw":1.269117},{"c":1.26,"h":1.27,"l":1.26,"n":207,"o":1.265,"t":"2026-09-10T19:45:00Z","v":24641,"vw":1.262688},{"c":1.27,"h":1.27,"l":1.27,"n":7,"o":1.27,"t":"2026-09-10T20:00:00Z","v":4212,"vw":1.27},{"c":1.2787,"h":1.2787,"l":1.2787,"n":1,"o":1.2787,"t":"2026-09-11T12:00:00Z","v":247,"vw":1.2787},{"c":1.32,"h":1.32,"l":1.3,"n":12,"o":1.3,"t":"2026-09-11T12:15:00Z","v":1618,"vw":1.30375},{"c":1.27,"h":1.28,"l":1.27,"n":57,"o":1.28,"t":"2026-09-11T13:30:00Z","v":6450,"vw":1.275326},{"c":1.2899,"h":1.2899,"l":1.26,"n":56,"o":1.2692,"t":"2026-09-11T13:45:00Z","v":12108,"vw":1.273336},{"c":1.285,"h":1.285,"l":1.285,"n":13,"o":1.285,"t":"2026-09-11T14:00:00Z","v":1971,"vw":1.285},{"c":1.28,"h":1.29,"l":1.28,"n":20,"o":1.285,"t":"2026-09-11T14:15:00Z","v":2175,"vw":1.288293},{"c":1.28,"h":1.285,"l":1.28,"n":4,"o":1.285,"t":"2026-09-11T14:30:00Z","v":375,"vw":1.281667},{"c":1.27,"h":1.28,"l":1.27,"n":26,"o":1.28,"t":"2026-09-11T14:45:00Z","v":2355,"vw":1.278572},{"c":1.27,"h":1.275,"l":1.265,"n":57,"o":1.2744,"t":"2026-09-11T15:00:00Z","v":10081,"vw":1.270418},{"c":1.275,"h":1.28,"l":1.27,"n":35,"o":1.27,"t":"2026-09-11T15:15:00Z","v":4482,"vw":1.270953},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-09-11T15:45:00Z","v":123,"vw":1.27},{"c":1.26,"h":1.27,"l":1.26,"n":54,"o":1.27,"t":"2026-09-11T16:00:00Z","v":5824,"vw":1.268044},{"c":1.2698,"h":1.2698,"l":1.26,"n":7,"o":1.26,"t":"2026-09-11T16:15:00Z","v":1189,"vw":1.268909},{"c":1.265,"h":1.265,"l":1.26,"n":10,"o":1.26,"t":"2026-09-11T16:30:00Z","v":1620,"vw":1.263026},{"c":1.26,"h":1.26,"l":1.26,"n":6,"o":1.26,"t":"2026-09-11T16:45:00Z","v":265,"vw":1.26},{"c":1.265,"h":1.265,"l":1.26,"n":8,"o":1.26,"t":"2026-09-11T17:00:00Z","v":2091,"vw":1.261382},{"c":1.265,"h":1.265,"l":1.26,"n":27,"o":1.2608,"t":"2026-09-11T17:15:00Z","v":3593,"vw":1.261877},{"c":1.25,"h":1.265,"l":1.25,"n":78,"o":1.265,"t":"2026-09-11T17:30:00Z","v":18878,"vw":1.258768},{"c":1.255,"h":1.259,"l":1.25,"n":26,"o":1.25,"t":"2026-09-11T17:45:00Z","v":4847,"vw":1.254988},{"c":1.26,"h":1.26,"l":1.25,"n":135,"o":1.251,"t":"2026-09-11T18:00:00Z","v":22991,"vw":1.258661},{"c":1.265,"h":1.2692,"l":1.265,"n":10,"o":1.2692,"t":"2026-09-11T18:15:00Z","v":5393,"vw":1.265173},{"c":1.2609,"h":1.27,"l":1.2609,"n":39,"o":1.265,"t":"2026-09-11T18:30:00Z","v":4586,"vw":1.266204},{"c":1.26,"h":1.265,"l":1.26,"n":39,"o":1.26,"t":"2026-09-11T18:45:00Z","v":8102,"vw":1.26376},{"c":1.26,"h":1.265,"l":1.26,"n":18,"o":1.265,"t":"2026-09-11T19:00:00Z","v":1221,"vw":1.263699},{"c":1.26,"h":1.261,"l":1.25,"n":105,"o":1.26,"t":"2026-09-11T19:15:00Z","v":13565,"vw":1.259544},{"c":1.26,"h":1.26,"l":1.255,"n":53,"o":1.26,"t":"2026-09-11T19:30:00Z","v":5245,"vw":1.259672},{"c":1.26,"h":1.27,"l":1.255,"n":425,"o":1.255,"t":"2026-09-11T19:45:00Z","v":44884,"vw":1.264124},{"c":1.27,"h":1.27,"l":1.27,"n":6,"o":1.27,"t":"2026-09-11T20:00:00Z","v":3681,"vw":1.27},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-11T21:45:00Z","v":100,"vw":1.28},{"c":1.275,"h":1.275,"l":1.25,"n":97,"o":1.25,"t":"2026-09-14T13:30:00Z","v":12611,"vw":1.257033},{"c":1.3,"h":1.3,"l":1.275,"n":176,"o":1.275,"t":"2026-09-14T13:45:00Z","v":5816,"vw":1.2855},{"c":1.28,"h":1.2905,"l":1.28,"n":30,"o":1.2905,"t":"2026-09-14T14:00:00Z","v":6199,"vw":1.289297},{"c":1.265,"h":1.2801,"l":1.26,"n":80,"o":1.2801,"t":"2026-09-14T14:15:00Z","v":13171,"vw":1.27172},{"c":1.265,"h":1.2651,"l":1.255,"n":201,"o":1.265,"t":"2026-09-14T14:30:00Z","v":41349,"vw":1.261215},{"c":1.265,"h":1.265,"l":1.26,"n":15,"o":1.265,"t":"2026-09-14T14:45:00Z","v":1267,"vw":1.2644},{"c":1.2741,"h":1.28,"l":1.2601,"n":130,"o":1.2699,"t":"2026-09-14T15:00:00Z","v":18131,"vw":1.270506},{"c":1.2768,"h":1.2768,"l":1.27,"n":5,"o":1.27,"t":"2026-09-14T15:15:00Z","v":776,"vw":1.27408},{"c":1.275,"h":1.28,"l":1.27,"n":31,"o":1.275,"t":"2026-09-14T15:30:00Z","v":4201,"vw":1.273329},{"c":1.27,"h":1.28,"l":1.27,"n":31,"o":1.275,"t":"2026-09-14T15:45:00Z","v":1726,"vw":1.274597},{"c":1.27,"h":1.275,"l":1.27,"n":21,"o":1.2733,"t":"2026-09-14T16:00:00Z","v":2823,"vw":1.273412},{"c":1.27,"h":1.275,"l":1.27,"n":22,"o":1.275,"t":"2026-09-14T16:15:00Z","v":1302,"vw":1.270548},{"c":1.27,"h":1.28,"l":1.27,"n":12,"o":1.27,"t":"2026-09-14T16:30:00Z","v":3586,"vw":1.273864},{"c":1.27,"h":1.275,"l":1.27,"n":35,"o":1.275,"t":"2026-09-14T16:45:00Z","v":2430,"vw":1.271858},{"c":1.27,"h":1.27,"l":1.27,"n":55,"o":1.27,"t":"2026-09-14T17:00:00Z","v":2946,"vw":1.27},{"c":1.271,"h":1.28,"l":1.27,"n":58,"o":1.275,"t":"2026-09-14T17:15:00Z","v":5136,"vw":1.274267},{"c":1.27,"h":1.28,"l":1.27,"n":49,"o":1.275,"t":"2026-09-14T17:30:00Z","v":4147,"vw":1.276618},{"c":1.275,"h":1.275,"l":1.27,"n":115,"o":1.2701,"t":"2026-09-14T17:45:00Z","v":6508,"vw":1.271825},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-09-14T18:00:00Z","v":169,"vw":1.27},{"c":1.275,"h":1.28,"l":1.27,"n":33,"o":1.275,"t":"2026-09-14T18:15:00Z","v":2608,"vw":1.275161},{"c":1.265,"h":1.2711,"l":1.26,"n":116,"o":1.2711,"t":"2026-09-14T18:30:00Z","v":14237,"vw":1.267731},{"c":1.265,"h":1.265,"l":1.26,"n":36,"o":1.265,"t":"2026-09-14T18:45:00Z","v":11042,"vw":1.263803},{"c":1.26,"h":1.265,"l":1.26,"n":12,"o":1.265,"t":"2026-09-14T19:00:00Z","v":451,"vw":1.262},{"c":1.26,"h":1.265,"l":1.26,"n":106,"o":1.26,"t":"2026-09-14T19:15:00Z","v":11999,"vw":1.261301},{"c":1.24,"h":1.265,"l":1.24,"n":97,"o":1.265,"t":"2026-09-14T19:30:00Z","v":14422,"vw":1.247964},{"c":1.25,"h":1.25,"l":1.24,"n":302,"o":1.24,"t":"2026-09-14T19:45:00Z","v":38108,"vw":1.24416},{"c":1.25,"h":1.25,"l":1.25,"n":6,"o":1.25,"t":"2026-09-14T20:00:00Z","v":4459,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-15T11:15:00Z","v":100,"vw":1.25},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-09-15T12:30:00Z","v":3000,"vw":1.27},{"c":1.275,"h":1.28,"l":1.265,"n":40,"o":1.27,"t":"2026-09-15T13:30:00Z","v":7356,"vw":1.272784},{"c":1.2701,"h":1.275,"l":1.2701,"n":10,"o":1.275,"t":"2026-09-15T13:45:00Z","v":2213,"vw":1.2715},{"c":1.25,"h":1.28,"l":1.24,"n":109,"o":1.275,"t":"2026-09-15T14:00:00Z","v":16281,"vw":1.259784},{"c":1.235,"h":1.25,"l":1.235,"n":50,"o":1.24,"t":"2026-09-15T14:15:00Z","v":6654,"vw":1.240343},{"c":1.235,"h":1.235,"l":1.2305,"n":6,"o":1.235,"t":"2026-09-15T14:30:00Z","v":557,"vw":1.233028},{"c":1.2207,"h":1.235,"l":1.22,"n":66,"o":1.235,"t":"2026-09-15T14:45:00Z","v":14237,"vw":1.222927},{"c":1.265,"h":1.265,"l":1.225,"n":156,"o":1.225,"t":"2026-09-15T15:00:00Z","v":57317,"vw":1.244752},{"c":1.285,"h":1.285,"l":1.26,"n":168,"o":1.265,"t":"2026-09-15T15:15:00Z","v":36984,"vw":1.269765},{"c":1.2901,"h":1.3,"l":1.285,"n":73,"o":1.285,"t":"2026-09-15T15:30:00Z","v":16983,"vw":1.295347},{"c":1.295,"h":1.295,"l":1.29,"n":34,"o":1.29,"t":"2026-09-15T15:45:00Z","v":2285,"vw":1.291429},{"c":1.295,"h":1.295,"l":1.28,"n":51,"o":1.29,"t":"2026-09-15T16:00:00Z","v":5844,"vw":1.288226},{"c":1.2801,"h":1.29,"l":1.28,"n":43,"o":1.29,"t":"2026-09-15T16:15:00Z","v":10727,"vw":1.284807},{"c":1.28,"h":1.285,"l":1.27,"n":53,"o":1.28,"t":"2026-09-15T16:30:00Z","v":5774,"vw":1.278604},{"c":1.27,"h":1.275,"l":1.27,"n":38,"o":1.27,"t":"2026-09-15T16:45:00Z","v":3255,"vw":1.271022},{"c":1.27,"h":1.275,"l":1.27,"n":34,"o":1.275,"t":"2026-09-15T17:00:00Z","v":1845,"vw":1.272221},{"c":1.275,"h":1.275,"l":1.27,"n":26,"o":1.27,"t":"2026-09-15T17:15:00Z","v":1307,"vw":1.270909},{"c":1.27,"h":1.275,"l":1.265,"n":46,"o":1.275,"t":"2026-09-15T17:30:00Z","v":5822,"vw":1.269745},{"c":1.275,"h":1.2792,"l":1.27,"n":36,"o":1.27,"t":"2026-09-15T17:45:00Z","v":4270,"vw":1.274429},{"c":1.275,"h":1.28,"l":1.275,"n":27,"o":1.275,"t":"2026-09-15T18:00:00Z","v":3186,"vw":1.278068},{"c":1.275,"h":1.28,"l":1.275,"n":24,"o":1.275,"t":"2026-09-15T18:15:00Z","v":4120,"vw":1.275129},{"c":1.275,"h":1.275,"l":1.27,"n":28,"o":1.275,"t":"2026-09-15T18:30:00Z","v":3229,"vw":1.274831},{"c":1.275,"h":1.28,"l":1.27,"n":26,"o":1.275,"t":"2026-09-15T18:45:00Z","v":3668,"vw":1.275457},{"c":1.275,"h":1.275,"l":1.275,"n":12,"o":1.275,"t":"2026-09-15T19:00:00Z","v":832,"vw":1.275},{"c":1.275,"h":1.275,"l":1.275,"n":17,"o":1.275,"t":"2026-09-15T19:15:00Z","v":3534,"vw":1.275},{"c":1.265,"h":1.275,"l":1.2605,"n":86,"o":1.275,"t":"2026-09-15T19:30:00Z","v":11084,"vw":1.269394},{"c":1.265,"h":1.27,"l":1.26,"n":225,"o":1.265,"t":"2026-09-15T19:45:00Z","v":25966,"vw":1.265202},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-09-15T20:00:00Z","v":5349,"vw":1.27},{"c":1.2508,"h":1.265,"l":1.2508,"n":23,"o":1.26,"t":"2026-09-16T13:30:00Z","v":5279,"vw":1.258267},{"c":1.255,"h":1.26,"l":1.2401,"n":71,"o":1.25,"t":"2026-09-16T13:45:00Z","v":18139,"vw":1.246554},{"c":1.25,"h":1.2599,"l":1.245,"n":107,"o":1.255,"t":"2026-09-16T14:00:00Z","v":39853,"vw":1.254402},{"c":1.235,"h":1.25,"l":1.23,"n":57,"o":1.25,"t":"2026-09-16T14:15:00Z","v":7638,"vw":1.240878},{"c":1.235,"h":1.2356,"l":1.235,"n":17,"o":1.235,"t":"2026-09-16T14:30:00Z","v":4061,"vw":1.235236},{"c":1.2335,"h":1.2335,"l":1.23,"n":5,"o":1.23,"t":"2026-09-16T14:45:00Z","v":1319,"vw":1.230583},{"c":1.225,"h":1.235,"l":1.225,"n":49,"o":1.2341,"t":"2026-09-16T15:00:00Z","v":5614,"vw":1.229733},{"c":1.225,"h":1.23,"l":1.225,"n":46,"o":1.225,"t":"2026-09-16T15:15:00Z","v":11604,"vw":1.227786},{"c":1.23,"h":1.23,"l":1.225,"n":22,"o":1.225,"t":"2026-09-16T15:30:00Z","v":2699,"vw":1.228931},{"c":1.22,"h":1.2292,"l":1.22,"n":30,"o":1.2292,"t":"2026-09-16T15:45:00Z","v":2505,"vw":1.224602},{"c":1.21,"h":1.225,"l":1.21,"n":65,"o":1.22,"t":"2026-09-16T16:00:00Z","v":10920,"vw":1.217285},{"c":1.19,"h":1.2198,"l":1.19,"n":111,"o":1.2198,"t":"2026-09-16T16:15:00Z","v":38579,"vw":1.202775},{"c":1.1999,"h":1.2,"l":1.1801,"n":136,"o":1.1997,"t":"2026-09-16T16:30:00Z","v":28208,"vw":1.192896},{"c":1.205,"h":1.205,"l":1.19,"n":151,"o":1.195,"t":"2026-09-16T16:45:00Z","v":38810,"vw":1.198148},{"c":1.225,"h":1.23,"l":1.2,"n":122,"o":1.2,"t":"2026-09-16T17:00:00Z","v":58584,"vw":1.218302},{"c":1.225,"h":1.23,"l":1.22,"n":75,"o":1.225,"t":"2026-09-16T17:15:00Z","v":28471,"vw":1.226868},{"c":1.225,"h":1.23,"l":1.225,"n":78,"o":1.225,"t":"2026-09-16T17:30:00Z","v":10513,"vw":1.225609},{"c":1.235,"h":1.235,"l":1.23,"n":47,"o":1.23,"t":"2026-09-16T17:45:00Z","v":11081,"vw":1.230236},{"c":1.22,"h":1.23,"l":1.22,"n":77,"o":1.23,"t":"2026-09-16T18:00:00Z","v":38999,"vw":1.222223},{"c":1.225,"h":1.225,"l":1.22,"n":18,"o":1.225,"t":"2026-09-16T18:15:00Z","v":7087,"vw":1.220507},{"c":1.215,"h":1.23,"l":1.21,"n":120,"o":1.225,"t":"2026-09-16T18:30:00Z","v":37698,"vw":1.216268},{"c":1.195,"h":1.2197,"l":1.19,"n":83,"o":1.2197,"t":"2026-09-16T18:45:00Z","v":43814,"vw":1.204342},{"c":1.195,"h":1.205,"l":1.19,"n":103,"o":1.195,"t":"2026-09-16T19:00:00Z","v":33391,"vw":1.197301},{"c":1.1902,"h":1.2,"l":1.19,"n":47,"o":1.2,"t":"2026-09-16T19:15:00Z","v":36782,"vw":1.193864},{"c":1.195,"h":1.2,"l":1.19,"n":78,"o":1.195,"t":"2026-09-16T19:30:00Z","v":19805,"vw":1.193915},{"c":1.205,"h":1.21,"l":1.19,"n":232,"o":1.195,"t":"2026-09-16T19:45:00Z","v":59607,"vw":1.195196},{"c":1.23,"h":1.23,"l":1.21,"n":5,"o":1.21,"t":"2026-09-16T20:00:00Z","v":16790,"vw":1.210178},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-09-16T22:30:00Z","v":125,"vw":1.23},{"c":1.225,"h":1.23,"l":1.22,"n":37,"o":1.23,"t":"2026-09-17T13:30:00Z","v":4641,"vw":1.222813},{"c":1.225,"h":1.23,"l":1.2201,"n":29,"o":1.23,"t":"2026-09-17T13:45:00Z","v":5098,"vw":1.225753},{"c":1.2292,"h":1.23,"l":1.22,"n":59,"o":1.22,"t":"2026-09-17T14:00:00Z","v":7168,"vw":1.226695},{"c":1.24,"h":1.24,"l":1.225,"n":78,"o":1.225,"t":"2026-09-17T14:15:00Z","v":11231,"vw":1.233725},{"c":1.23,"h":1.23,"l":1.225,"n":100,"o":1.23,"t":"2026-09-17T14:30:00Z","v":28424,"vw":1.229327},{"c":1.235,"h":1.24,"l":1.23,"n":25,"o":1.2395,"t":"2026-09-17T14:45:00Z","v":3665,"vw":1.235341},{"c":1.24,"h":1.25,"l":1.23,"n":113,"o":1.235,"t":"2026-09-17T15:00:00Z","v":73689,"vw":1.24168},{"c":1.245,"h":1.245,"l":1.2406,"n":3,"o":1.2406,"t":"2026-09-17T15:15:00Z","v":2700,"vw":1.240926},{"c":1.25,"h":1.25,"l":1.245,"n":13,"o":1.245,"t":"2026-09-17T15:30:00Z","v":808,"vw":1.247636},{"c":1.25,"h":1.25,"l":1.245,"n":13,"o":1.245,"t":"2026-09-17T15:45:00Z","v":1878,"vw":1.245571},{"c":1.2405,"h":1.245,"l":1.2405,"n":6,"o":1.245,"t":"2026-09-17T16:00:00Z","v":3147,"vw":1.24125},{"c":1.245,"h":1.25,"l":1.24,"n":8,"o":1.24,"t":"2026-09-17T16:15:00Z","v":812,"vw":1.243577},{"c":1.24,"h":1.245,"l":1.24,"n":6,"o":1.24,"t":"2026-09-17T16:30:00Z","v":1825,"vw":1.240552},{"c":1.24,"h":1.245,"l":1.24,"n":3,"o":1.245,"t":"2026-09-17T16:45:00Z","v":234,"vw":1.2425},{"c":1.25,"h":1.25,"l":1.2401,"n":22,"o":1.245,"t":"2026-09-17T17:00:00Z","v":47108,"vw":1.240916},{"c":1.245,"h":1.245,"l":1.24,"n":12,"o":1.24,"t":"2026-09-17T17:15:00Z","v":3011,"vw":1.244821},{"c":1.2336,"h":1.245,"l":1.23,"n":86,"o":1.245,"t":"2026-09-17T17:30:00Z","v":7851,"vw":1.237973},{"c":1.23,"h":1.2397,"l":1.23,"n":127,"o":1.235,"t":"2026-09-17T17:45:00Z","v":12051,"vw":1.230917},{"c":1.235,"h":1.235,"l":1.225,"n":55,"o":1.225,"t":"2026-09-17T18:00:00Z","v":14482,"vw":1.229034},{"c":1.235,"h":1.235,"l":1.235,"n":14,"o":1.235,"t":"2026-09-17T18:15:00Z","v":1157,"vw":1.235},{"c":1.235,"h":1.24,"l":1.235,"n":42,"o":1.2399,"t":"2026-09-17T18:30:00Z","v":8328,"vw":1.238467},{"c":1.235,"h":1.24,"l":1.235,"n":14,"o":1.235,"t":"2026-09-17T18:45:00Z","v":891,"vw":1.236423},{"c":1.23,"h":1.2351,"l":1.23,"n":69,"o":1.235,"t":"2026-09-17T19:00:00Z","v":24498,"vw":1.23115},{"c":1.2138,"h":1.2301,"l":1.21,"n":267,"o":1.23,"t":"2026-09-17T19:15:00Z","v":64405,"vw":1.216795},{"c":1.21,"h":1.2199,"l":1.21,"n":120,"o":1.21,"t":"2026-09-17T19:30:00Z","v":31069,"vw":1.213198},{"c":1.205,"h":1.215,"l":1.195,"n":396,"o":1.215,"t":"2026-09-17T19:45:00Z","v":53204,"vw":1.204028},{"c":1.21,"h":1.21,"l":1.21,"n":6,"o":1.21,"t":"2026-09-17T20:00:00Z","v":10762,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-09-17T22:15:00Z","v":254,"vw":1.2},{"c":1.2761,"h":1.2761,"l":1.2761,"n":1,"o":1.2761,"t":"2026-09-17T23:45:00Z","v":150,"vw":1.2761},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-18T09:45:00Z","v":150,"vw":1.3},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-18T12:45:00Z","v":127,"vw":1.26},{"c":1.2202,"h":1.2202,"l":1.2202,"n":1,"o":1.2202,"t":"2026-09-18T13:00:00Z","v":302,"vw":1.2202},{"c":1.225,"h":1.231,"l":1.22,"n":56,"o":1.22,"t":"2026-09-18T13:30:00Z","v":13738,"vw":1.227948},{"c":1.2,"h":1.225,"l":1.2,"n":185,"o":1.225,"t":"2026-09-18T13:45:00Z","v":46517,"vw":1.215226},{"c":1.21,"h":1.21,"l":1.2,"n":28,"o":1.2,"t":"2026-09-18T14:00:00Z","v":13008,"vw":1.204949},{"c":1.2056,"h":1.21,"l":1.2,"n":58,"o":1.2,"t":"2026-09-18T14:15:00Z","v":10741,"vw":1.20592},{"c":1.205,"h":1.21,"l":1.2,"n":22,"o":1.205,"t":"2026-09-18T14:30:00Z","v":13634,"vw":1.204638},{"c":1.189,"h":1.205,"l":1.18,"n":205,"o":1.2,"t":"2026-09-18T14:45:00Z","v":44306,"vw":1.192409},{"c":1.195,"h":1.2,"l":1.19,"n":78,"o":1.19,"t":"2026-09-18T15:00:00Z","v":17146,"vw":1.194352},{"c":1.205,"h":1.205,"l":1.195,"n":51,"o":1.2,"t":"2026-09-18T15:15:00Z","v":11579,"vw":1.197081},{"c":1.205,"h":1.205,"l":1.205,"n":9,"o":1.205,"t":"2026-09-18T15:30:00Z","v":2431,"vw":1.205},{"c":1.21,"h":1.21,"l":1.205,"n":41,"o":1.21,"t":"2026-09-18T15:45:00Z","v":18015,"vw":1.209195},{"c":1.22,"h":1.22,"l":1.21,"n":126,"o":1.215,"t":"2026-09-18T16:00:00Z","v":23003,"vw":1.21508},{"c":1.23,"h":1.23,"l":1.225,"n":7,"o":1.2268,"t":"2026-09-18T16:15:00Z","v":721,"vw":1.227},{"c":1.235,"h":1.2399,"l":1.225,"n":84,"o":1.225,"t":"2026-09-18T16:30:00Z","v":12333,"vw":1.230546},{"c":1.235,"h":1.235,"l":1.23,"n":10,"o":1.235,"t":"2026-09-18T16:45:00Z","v":998,"vw":1.232245},{"c":1.255,"h":1.255,"l":1.23,"n":203,"o":1.235,"t":"2026-09-18T17:00:00Z","v":48657,"vw":1.245333},{"c":1.245,"h":1.2599,"l":1.245,"n":61,"o":1.25,"t":"2026-09-18T17:15:00Z","v":11052,"vw":1.253509},{"c":1.24,"h":1.2402,"l":1.24,"n":9,"o":1.2402,"t":"2026-09-18T17:30:00Z","v":723,"vw":1.240086},{"c":1.245,"h":1.25,"l":1.24,"n":28,"o":1.24,"t":"2026-09-18T17:45:00Z","v":2612,"vw":1.247885},{"c":1.25,"h":1.26,"l":1.245,"n":207,"o":1.245,"t":"2026-09-18T18:00:00Z","v":23266,"vw":1.249785},{"c":1.25,"h":1.26,"l":1.25,"n":222,"o":1.25,"t":"2026-09-18T18:15:00Z","v":21873,"vw":1.251731},{"c":1.255,"h":1.26,"l":1.25,"n":42,"o":1.26,"t":"2026-09-18T18:30:00Z","v":20969,"vw":1.25423},{"c":1.25,"h":1.26,"l":1.25,"n":60,"o":1.2592,"t":"2026-09-18T18:45:00Z","v":6828,"vw":1.253401},{"c":1.255,"h":1.26,"l":1.25,"n":18,"o":1.26,"t":"2026-09-18T19:00:00Z","v":2973,"vw":1.252692},{"c":1.25,"h":1.255,"l":1.25,"n":21,"o":1.25,"t":"2026-09-18T19:15:00Z","v":1517,"vw":1.250389},{"c":1.25,"h":1.26,"l":1.25,"n":67,"o":1.255,"t":"2026-09-18T19:30:00Z","v":14757,"vw":1.251975},{"c":1.245,"h":1.26,"l":1.23,"n":793,"o":1.255,"t":"2026-09-18T19:45:00Z","v":194391,"vw":1.247522},{"c":1.22,"h":1.245,"l":1.22,"n":9,"o":1.245,"t":"2026-09-18T20:00:00Z","v":606728,"vw":1.220004},{"c":1.2723,"h":1.2723,"l":1.2723,"n":1,"o":1.2723,"t":"2026-09-18T23:15:00Z","v":200,"vw":1.2723},{"c":1.2401,"h":1.255,"l":1.2301,"n":111,"o":1.24,"t":"2026-09-21T13:30:00Z","v":28154,"vw":1.245808},{"c":1.22,"h":1.25,"l":1.22,"n":63,"o":1.25,"t":"2026-09-21T13:45:00Z","v":37061,"vw":1.236583},{"c":1.21,"h":1.225,"l":1.21,"n":32,"o":1.225,"t":"2026-09-21T14:00:00Z","v":16209,"vw":1.219631},{"c":1.205,"h":1.21,"l":1.205,"n":43,"o":1.21,"t":"2026-09-21T14:15:00Z","v":7389,"vw":1.207764},{"c":1.2001,"h":1.2001,"l":1.2,"n":20,"o":1.2,"t":"2026-09-21T14:30:00Z","v":8934,"vw":1.200012},{"c":1.2,"h":1.205,"l":1.2,"n":42,"o":1.2,"t":"2026-09-21T14:45:00Z","v":5850,"vw":1.200623},{"c":1.2,"h":1.21,"l":1.2,"n":25,"o":1.21,"t":"2026-09-21T15:00:00Z","v":3589,"vw":1.200672},{"c":1.21,"h":1.215,"l":1.2002,"n":66,"o":1.205,"t":"2026-09-21T15:15:00Z","v":12095,"vw":1.207542},{"c":1.22,"h":1.24,"l":1.21,"n":154,"o":1.22,"t":"2026-09-21T15:30:00Z","v":90963,"vw":1.227772},{"c":1.22,"h":1.225,"l":1.22,"n":11,"o":1.225,"t":"2026-09-21T15:45:00Z","v":2406,"vw":1.224565},{"c":1.245,"h":1.25,"l":1.22,"n":278,"o":1.225,"t":"2026-09-21T16:00:00Z","v":82792,"vw":1.23859},{"c":1.235,"h":1.245,"l":1.235,"n":31,"o":1.245,"t":"2026-09-21T16:15:00Z","v":8313,"vw":1.239814},{"c":1.23,"h":1.235,"l":1.23,"n":17,"o":1.235,"t":"2026-09-21T16:30:00Z","v":832,"vw":1.234146},{"c":1.235,"h":1.24,"l":1.23,"n":32,"o":1.2301,"t":"2026-09-21T16:45:00Z","v":9178,"vw":1.232885},{"c":1.23,"h":1.235,"l":1.23,"n":15,"o":1.23,"t":"2026-09-21T17:00:00Z","v":3241,"vw":1.234345},{"c":1.23,"h":1.23,"l":1.23,"n":12,"o":1.23,"t":"2026-09-21T17:15:00Z","v":617,"vw":1.23},{"c":1.225,"h":1.235,"l":1.22,"n":51,"o":1.23,"t":"2026-09-21T17:30:00Z","v":6636,"vw":1.229193},{"c":1.225,"h":1.23,"l":1.225,"n":28,"o":1.225,"t":"2026-09-21T17:45:00Z","v":4835,"vw":1.227304},{"c":1.225,"h":1.2299,"l":1.22,"n":26,"o":1.225,"t":"2026-09-21T18:00:00Z","v":8345,"vw":1.22223},{"c":1.2202,"h":1.225,"l":1.22,"n":21,"o":1.22,"t":"2026-09-21T18:15:00Z","v":4059,"vw":1.221904},{"c":1.215,"h":1.225,"l":1.215,"n":83,"o":1.225,"t":"2026-09-21T18:30:00Z","v":9469,"vw":1.21959},{"c":1.215,"h":1.22,"l":1.2141,"n":22,"o":1.2141,"t":"2026-09-21T18:45:00Z","v":1247,"vw":1.216345},{"c":1.215,"h":1.22,"l":1.215,"n":19,"o":1.215,"t":"2026-09-21T19:00:00Z","v":2358,"vw":1.217722},{"c":1.215,"h":1.22,"l":1.215,"n":23,"o":1.215,"t":"2026-09-21T19:15:00Z","v":1528,"vw":1.216515},{"c":1.215,"h":1.215,"l":1.215,"n":45,"o":1.215,"t":"2026-09-21T19:30:00Z","v":2760,"vw":1.215},{"c":1.22,"h":1.235,"l":1.21,"n":353,"o":1.215,"t":"2026-09-21T19:45:00Z","v":38065,"vw":1.221741},{"c":1.225,"h":1.225,"l":1.225,"n":3,"o":1.225,"t":"2026-09-21T20:00:00Z","v":5298,"vw":1.225},{"c":1.24,"h":1.24,"l":1.24,"n":4,"o":1.24,"t":"2026-09-21T23:45:00Z","v":510,"vw":1.24},{"c":1.28,"h":1.41,"l":1.26,"n":26,"o":1.41,"t":"2026-09-22T08:00:00Z","v":2472,"vw":1.364283},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-09-22T09:30:00Z","v":1000,"vw":1.24},{"c":1.2248,"h":1.2248,"l":1.2248,"n":1,"o":1.2248,"t":"2026-09-22T10:00:00Z","v":200,"vw":1.2248},{"c":1.2247,"h":1.2247,"l":1.2247,"n":2,"o":1.2247,"t":"2026-09-22T10:15:00Z","v":239,"vw":1.2247},{"c":1.2202,"h":1.2202,"l":1.2202,"n":2,"o":1.2202,"t":"2026-09-22T10:30:00Z","v":640,"vw":1.2202},{"c":1.25,"h":1.25,"l":1.23,"n":2,"o":1.23,"t":"2026-09-22T11:00:00Z","v":200,"vw":1.24},{"c":1.2636,"h":1.2636,"l":1.2636,"n":1,"o":1.2636,"t":"2026-09-22T11:15:00Z","v":2000,"vw":1.2636},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-09-22T12:30:00Z","v":3000,"vw":1.23},{"c":1.22,"h":1.24,"l":1.22,"n":39,"o":1.24,"t":"2026-09-22T13:30:00Z","v":15884,"vw":1.235141},{"c":1.23,"h":1.23,"l":1.2105,"n":70,"o":1.22,"t":"2026-09-22T13:45:00Z","v":21845,"vw":1.219063},{"c":1.225,"h":1.228,"l":1.225,"n":20,"o":1.228,"t":"2026-09-22T14:00:00Z","v":3138,"vw":1.227016},{"c":1.24,"h":1.255,"l":1.221,"n":137,"o":1.2266,"t":"2026-09-22T14:15:00Z","v":44188,"vw":1.23315},{"c":1.235,"h":1.24,"l":1.23,"n":32,"o":1.24,"t":"2026-09-22T14:30:00Z","v":21060,"vw":1.239562},{"c":1.225,"h":1.23,"l":1.22,"n":55,"o":1.23,"t":"2026-09-22T14:45:00Z","v":12427,"vw":1.226852},{"c":1.22,"h":1.22,"l":1.22,"n":19,"o":1.22,"t":"2026-09-22T15:00:00Z","v":2227,"vw":1.22},{"c":1.215,"h":1.22,"l":1.205,"n":101,"o":1.22,"t":"2026-09-22T15:15:00Z","v":28103,"vw":1.212713},{"c":1.23,"h":1.23,"l":1.205,"n":151,"o":1.215,"t":"2026-09-22T15:30:00Z","v":69614,"vw":1.219975},{"c":1.225,"h":1.225,"l":1.2231,"n":8,"o":1.225,"t":"2026-09-22T15:45:00Z","v":1509,"vw":1.223707},{"c":1.225,"h":1.23,"l":1.22,"n":28,"o":1.22,"t":"2026-09-22T16:00:00Z","v":2752,"vw":1.227054},{"c":1.22,"h":1.225,"l":1.22,"n":22,"o":1.225,"t":"2026-09-22T16:15:00Z","v":4388,"vw":1.220235},{"c":1.225,"h":1.225,"l":1.22,"n":8,"o":1.22,"t":"2026-09-22T16:30:00Z","v":693,"vw":1.221667},{"c":1.22,"h":1.225,"l":1.22,"n":14,"o":1.22,"t":"2026-09-22T16:45:00Z","v":1874,"vw":1.223011},{"c":1.235,"h":1.24,"l":1.22,"n":99,"o":1.22,"t":"2026-09-22T17:00:00Z","v":19113,"vw":1.2326},{"c":1.235,"h":1.235,"l":1.23,"n":11,"o":1.235,"t":"2026-09-22T17:15:00Z","v":837,"vw":1.233222},{"c":1.245,"h":1.245,"l":1.23,"n":69,"o":1.23,"t":"2026-09-22T17:30:00Z","v":6882,"vw":1.238636},{"c":1.25,"h":1.25,"l":1.24,"n":27,"o":1.245,"t":"2026-09-22T17:45:00Z","v":1887,"vw":1.245313},{"c":1.245,"h":1.25,"l":1.245,"n":4,"o":1.245,"t":"2026-09-22T18:00:00Z","v":615,"vw":1.246748},{"c":1.235,"h":1.245,"l":1.235,"n":68,"o":1.245,"t":"2026-09-22T18:15:00Z","v":8972,"vw":1.240229},{"c":1.238,"h":1.238,"l":1.23,"n":51,"o":1.235,"t":"2026-09-22T18:30:00Z","v":7027,"vw":1.235938},{"c":1.235,"h":1.24,"l":1.23,"n":107,"o":1.235,"t":"2026-09-22T18:45:00Z","v":16217,"vw":1.236833},{"c":1.235,"h":1.24,"l":1.23,"n":47,"o":1.235,"t":"2026-09-22T19:00:00Z","v":4045,"vw":1.234058},{"c":1.24,"h":1.24,"l":1.23,"n":41,"o":1.235,"t":"2026-09-22T19:15:00Z","v":3429,"vw":1.235054},{"c":1.245,"h":1.245,"l":1.235,"n":48,"o":1.235,"t":"2026-09-22T19:30:00Z","v":5111,"vw":1.24214},{"c":1.245,"h":1.25,"l":1.24,"n":212,"o":1.245,"t":"2026-09-22T19:45:00Z","v":21866,"vw":1.246608},{"c":1.26,"h":1.27,"l":1.25,"n":19,"o":1.25,"t":"2026-09-22T20:00:00Z","v":3923,"vw":1.251142},{"c":1.2401,"h":1.2401,"l":1.2401,"n":1,"o":1.2401,"t":"2026-09-22T22:15:00Z","v":300,"vw":1.2401},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-23T12:00:00Z","v":100,"vw":1.25},{"c":1.245,"h":1.25,"l":1.24,"n":92,"o":1.25,"t":"2026-09-23T13:30:00Z","v":30475,"vw":1.247903},{"c":1.23,"h":1.24,"l":1.23,"n":28,"o":1.24,"t":"2026-09-23T13:45:00Z","v":5319,"vw":1.235615},{"c":1.235,"h":1.235,"l":1.23,"n":7,"o":1.23,"t":"2026-09-23T14:00:00Z","v":789,"vw":1.230829},{"c":1.225,"h":1.23,"l":1.2241,"n":53,"o":1.23,"t":"2026-09-23T14:15:00Z","v":5169,"vw":1.226467},{"c":1.215,"h":1.22,"l":1.21,"n":83,"o":1.22,"t":"2026-09-23T14:30:00Z","v":11672,"vw":1.217982},{"c":1.22,"h":1.22,"l":1.21,"n":62,"o":1.215,"t":"2026-09-23T14:45:00Z","v":6429,"vw":1.215263},{"c":1.24,"h":1.24,"l":1.215,"n":126,"o":1.215,"t":"2026-09-23T15:00:00Z","v":66803,"vw":1.233115},{"c":1.225,"h":1.235,"l":1.225,"n":28,"o":1.235,"t":"2026-09-23T15:15:00Z","v":5462,"vw":1.230098},{"c":1.215,"h":1.225,"l":1.215,"n":19,"o":1.225,"t":"2026-09-23T15:30:00Z","v":3582,"vw":1.219494},{"c":1.21,"h":1.215,"l":1.21,"n":11,"o":1.215,"t":"2026-09-23T15:45:00Z","v":1132,"vw":1.210894},{"c":1.21,"h":1.2175,"l":1.21,"n":13,"o":1.21,"t":"2026-09-23T16:00:00Z","v":2496,"vw":1.211879},{"c":1.215,"h":1.22,"l":1.21,"n":37,"o":1.21,"t":"2026-09-23T16:15:00Z","v":4080,"vw":1.218273},{"c":1.21,"h":1.215,"l":1.21,"n":44,"o":1.215,"t":"2026-09-23T16:30:00Z","v":12422,"vw":1.210042},{"c":1.221,"h":1.23,"l":1.205,"n":156,"o":1.21,"t":"2026-09-23T16:45:00Z","v":54497,"vw":1.223156},{"c":1.22,"h":1.225,"l":1.22,"n":25,"o":1.22,"t":"2026-09-23T17:00:00Z","v":6452,"vw":1.221305},{"c":1.225,"h":1.23,"l":1.22,"n":32,"o":1.22,"t":"2026-09-23T17:15:00Z","v":4360,"vw":1.226951},{"c":1.225,"h":1.23,"l":1.225,"n":18,"o":1.225,"t":"2026-09-23T17:30:00Z","v":5750,"vw":1.225127},{"c":1.225,"h":1.23,"l":1.225,"n":27,"o":1.225,"t":"2026-09-23T17:45:00Z","v":7997,"vw":1.225236},{"c":1.225,"h":1.225,"l":1.225,"n":3,"o":1.225,"t":"2026-09-23T18:00:00Z","v":206,"vw":1.225},{"c":1.23,"h":1.23,"l":1.225,"n":8,"o":1.225,"t":"2026-09-23T18:15:00Z","v":617,"vw":1.2275},{"c":1.22,"h":1.23,"l":1.22,"n":10,"o":1.23,"t":"2026-09-23T18:30:00Z","v":984,"vw":1.226691},{"c":1.225,"h":1.23,"l":1.225,"n":17,"o":1.225,"t":"2026-09-23T18:45:00Z","v":1300,"vw":1.226814},{"c":1.225,"h":1.23,"l":1.225,"n":12,"o":1.225,"t":"2026-09-23T19:00:00Z","v":904,"vw":1.225679},{"c":1.225,"h":1.225,"l":1.225,"n":16,"o":1.225,"t":"2026-09-23T19:15:00Z","v":814,"vw":1.225},{"c":1.24,"h":1.24,"l":1.225,"n":103,"o":1.225,"t":"2026-09-23T19:30:00Z","v":21151,"vw":1.226107},{"c":1.24,"h":1.24,"l":1.23,"n":234,"o":1.24,"t":"2026-09-23T19:45:00Z","v":23154,"vw":1.232729},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-09-23T20:00:00Z","v":3059,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-09-24T11:30:00Z","v":100,"vw":1.23},{"c":1.225,"h":1.2306,"l":1.225,"n":42,"o":1.23,"t":"2026-09-24T13:30:00Z","v":8130,"vw":1.229577},{"c":1.2101,"h":1.2205,"l":1.21,"n":89,"o":1.2205,"t":"2026-09-24T13:45:00Z","v":29638,"vw":1.213371},{"c":1.23,"h":1.23,"l":1.215,"n":49,"o":1.215,"t":"2026-09-24T14:00:00Z","v":35191,"vw":1.224792},{"c":1.24,"h":1.24,"l":1.24,"n":10,"o":1.24,"t":"2026-09-24T14:15:00Z","v":721,"vw":1.24},{"c":1.235,"h":1.24,"l":1.23,"n":11,"o":1.235,"t":"2026-09-24T14:30:00Z","v":1194,"vw":1.234928},{"c":1.225,"h":1.2398,"l":1.225,"n":27,"o":1.235,"t":"2026-09-24T14:45:00Z","v":20907,"vw":1.228807},{"c":1.225,"h":1.225,"l":1.225,"n":6,"o":1.225,"t":"2026-09-24T15:00:00Z","v":2230,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":7,"o":1.225,"t":"2026-09-24T15:15:00Z","v":435,"vw":1.225},{"c":1.2297,"h":1.2297,"l":1.22,"n":18,"o":1.225,"t":"2026-09-24T15:30:00Z","v":6014,"vw":1.227343},{"c":1.225,"h":1.23,"l":1.225,"n":14,"o":1.23,"t":"2026-09-24T15:45:00Z","v":2393,"vw":1.227357},{"c":1.23,"h":1.23,"l":1.225,"n":9,"o":1.23,"t":"2026-09-24T16:00:00Z","v":567,"vw":1.228},{"c":1.225,"h":1.235,"l":1.225,"n":71,"o":1.23,"t":"2026-09-24T16:15:00Z","v":8917,"vw":1.228164},{"c":1.225,"h":1.23,"l":1.225,"n":3,"o":1.23,"t":"2026-09-24T16:30:00Z","v":3121,"vw":1.229839},{"c":1.22,"h":1.225,"l":1.22,"n":3,"o":1.225,"t":"2026-09-24T16:45:00Z","v":328,"vw":1.223333},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-09-24T17:00:00Z","v":824,"vw":1.225},{"c":1.22,"h":1.225,"l":1.22,"n":11,"o":1.225,"t":"2026-09-24T17:15:00Z","v":500,"vw":1.222646},{"c":1.2209,"h":1.225,"l":1.2209,"n":13,"o":1.225,"t":"2026-09-24T17:30:00Z","v":766,"vw":1.222238},{"c":1.22,"h":1.2201,"l":1.22,"n":18,"o":1.22,"t":"2026-09-24T17:45:00Z","v":1912,"vw":1.220053},{"c":1.215,"h":1.22,"l":1.215,"n":24,"o":1.22,"t":"2026-09-24T18:00:00Z","v":17374,"vw":1.219768},{"c":1.22,"h":1.22,"l":1.215,"n":14,"o":1.215,"t":"2026-09-24T18:15:00Z","v":1375,"vw":1.215841},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-09-24T18:30:00Z","v":203,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":4,"o":1.215,"t":"2026-09-24T18:45:00Z","v":422,"vw":1.215},{"c":1.215,"h":1.22,"l":1.21,"n":28,"o":1.215,"t":"2026-09-24T19:00:00Z","v":3882,"vw":1.214674},{"c":1.235,"h":1.235,"l":1.215,"n":123,"o":1.2199,"t":"2026-09-24T19:15:00Z","v":48454,"vw":1.226271},{"c":1.23,"h":1.235,"l":1.23,"n":83,"o":1.235,"t":"2026-09-24T19:30:00Z","v":10106,"vw":1.230576},{"c":1.22,"h":1.235,"l":1.22,"n":211,"o":1.23,"t":"2026-09-24T19:45:00Z","v":25953,"vw":1.227479},{"c":1.22,"h":1.22,"l":1.22,"n":5,"o":1.22,"t":"2026-09-24T20:00:00Z","v":7811,"vw":1.22},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-09-24T21:45:00Z","v":314,"vw":1.24},{"c":1.2405,"h":1.2405,"l":1.24,"n":2,"o":1.24,"t":"2026-09-24T23:00:00Z","v":400,"vw":1.240375},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-09-24T23:45:00Z","v":159,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-09-25T08:15:00Z","v":849,"vw":1.24},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-25T12:00:00Z","v":100,"vw":1.25},{"c":1.225,"h":1.225,"l":1.22,"n":8,"o":1.22,"t":"2026-09-25T13:30:00Z","v":3031,"vw":1.223312},{"c":1.23,"h":1.23,"l":1.23,"n":7,"o":1.23,"t":"2026-09-25T13:45:00Z","v":862,"vw":1.23},{"c":1.225,"h":1.23,"l":1.225,"n":24,"o":1.225,"t":"2026-09-25T14:15:00Z","v":1964,"vw":1.229401},{"c":1.22,"h":1.2276,"l":1.22,"n":3,"o":1.2276,"t":"2026-09-25T14:45:00Z","v":1850,"vw":1.22487},{"c":1.225,"h":1.225,"l":1.22,"n":9,"o":1.225,"t":"2026-09-25T15:00:00Z","v":1756,"vw":1.224706},{"c":1.22,"h":1.23,"l":1.22,"n":8,"o":1.23,"t":"2026-09-25T15:15:00Z","v":337,"vw":1.223333},{"c":1.22,"h":1.225,"l":1.22,"n":5,"o":1.225,"t":"2026-09-25T15:30:00Z","v":340,"vw":1.221694},{"c":1.225,"h":1.225,"l":1.22,"n":23,"o":1.22,"t":"2026-09-25T15:45:00Z","v":3069,"vw":1.221071},{"c":1.225,"h":1.225,"l":1.22,"n":8,"o":1.22,"t":"2026-09-25T16:00:00Z","v":724,"vw":1.222131},{"c":1.225,"h":1.225,"l":1.22,"n":8,"o":1.22,"t":"2026-09-25T16:15:00Z","v":609,"vw":1.222429},{"c":1.225,"h":1.225,"l":1.22,"n":3,"o":1.225,"t":"2026-09-25T16:30:00Z","v":400,"vw":1.2225},{"c":1.235,"h":1.24,"l":1.22,"n":127,"o":1.225,"t":"2026-09-25T16:45:00Z","v":38086,"vw":1.23272},{"c":1.235,"h":1.24,"l":1.235,"n":69,"o":1.24,"t":"2026-09-25T17:00:00Z","v":6290,"vw":1.239503},{"c":1.23,"h":1.24,"l":1.23,"n":15,"o":1.23,"t":"2026-09-25T17:15:00Z","v":1031,"vw":1.234522},{"c":1.235,"h":1.235,"l":1.23,"n":46,"o":1.23,"t":"2026-09-25T17:30:00Z","v":2877,"vw":1.23251},{"c":1.235,"h":1.235,"l":1.23,"n":21,"o":1.23,"t":"2026-09-25T17:45:00Z","v":1673,"vw":1.232868},{"c":1.23,"h":1.24,"l":1.23,"n":62,"o":1.235,"t":"2026-09-25T18:00:00Z","v":3867,"vw":1.236914},{"c":1.235,"h":1.235,"l":1.23,"n":22,"o":1.23,"t":"2026-09-25T18:15:00Z","v":1885,"vw":1.234132},{"c":1.225,"h":1.235,"l":1.225,"n":76,"o":1.23,"t":"2026-09-25T18:30:00Z","v":18158,"vw":1.230878},{"c":1.225,"h":1.23,"l":1.22,"n":27,"o":1.225,"t":"2026-09-25T18:45:00Z","v":7222,"vw":1.229082},{"c":1.23,"h":1.23,"l":1.22,"n":40,"o":1.225,"t":"2026-09-25T19:00:00Z","v":4100,"vw":1.228293},{"c":1.23,"h":1.23,"l":1.22,"n":33,"o":1.225,"t":"2026-09-25T19:15:00Z","v":2257,"vw":1.226827},{"c":1.24,"h":1.24,"l":1.22,"n":87,"o":1.22,"t":"2026-09-25T19:30:00Z","v":12365,"vw":1.231268},{"c":1.235,"h":1.24,"l":1.23,"n":157,"o":1.24,"t":"2026-09-25T19:45:00Z","v":17105,"vw":1.237829},{"c":1.23,"h":1.23,"l":1.23,"n":7,"o":1.23,"t":"2026-09-25T20:00:00Z","v":9492,"vw":1.23},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-09-28T12:15:00Z","v":420,"vw":1.21},{"c":1.23,"h":1.24,"l":1.22,"n":64,"o":1.24,"t":"2026-09-28T13:30:00Z","v":22924,"vw":1.225066},{"c":1.22,"h":1.23,"l":1.195,"n":614,"o":1.22,"t":"2026-09-28T13:45:00Z","v":194148,"vw":1.205967},{"c":1.23,"h":1.23,"l":1.22,"n":119,"o":1.22,"t":"2026-09-28T14:00:00Z","v":10699,"vw":1.224325},{"c":1.215,"h":1.23,"l":1.215,"n":92,"o":1.23,"t":"2026-09-28T14:15:00Z","v":13636,"vw":1.224096},{"c":1.245,"h":1.245,"l":1.215,"n":129,"o":1.215,"t":"2026-09-28T14:30:00Z","v":58176,"vw":1.229995},{"c":1.245,"h":1.245,"l":1.245,"n":5,"o":1.245,"t":"2026-09-28T14:45:00Z","v":383,"vw":1.245},{"c":1.245,"h":1.25,"l":1.245,"n":15,"o":1.25,"t":"2026-09-28T15:00:00Z","v":1533,"vw":1.248926},{"c":1.245,"h":1.25,"l":1.24,"n":11,"o":1.245,"t":"2026-09-28T15:15:00Z","v":969,"vw":1.243931},{"c":1.24,"h":1.25,"l":1.23,"n":74,"o":1.2492,"t":"2026-09-28T15:30:00Z","v":11765,"vw":1.241506},{"c":1.24,"h":1.24,"l":1.23,"n":9,"o":1.23,"t":"2026-09-28T15:45:00Z","v":653,"vw":1.233388},{"c":1.235,"h":1.2391,"l":1.23,"n":21,"o":1.23,"t":"2026-09-28T16:00:00Z","v":1619,"vw":1.234303},{"c":1.235,"h":1.24,"l":1.23,"n":9,"o":1.235,"t":"2026-09-28T16:15:00Z","v":922,"vw":1.235747},{"c":1.24,"h":1.25,"l":1.235,"n":108,"o":1.235,"t":"2026-09-28T16:30:00Z","v":21512,"vw":1.240668},{"c":1.235,"h":1.24,"l":1.23,"n":13,"o":1.23,"t":"2026-09-28T16:45:00Z","v":1253,"vw":1.233171},{"c":1.24,"h":1.24,"l":1.23,"n":21,"o":1.23,"t":"2026-09-28T17:00:00Z","v":62771,"vw":1.230421},{"c":1.23,"h":1.235,"l":1.23,"n":10,"o":1.23,"t":"2026-09-28T17:15:00Z","v":932,"vw":1.231891},{"c":1.23,"h":1.235,"l":1.23,"n":23,"o":1.23,"t":"2026-09-28T17:30:00Z","v":2918,"vw":1.231731},{"c":1.23,"h":1.24,"l":1.225,"n":58,"o":1.23,"t":"2026-09-28T17:45:00Z","v":9174,"vw":1.231881},{"c":1.235,"h":1.24,"l":1.2207,"n":61,"o":1.225,"t":"2026-09-28T18:00:00Z","v":11708,"vw":1.227351},{"c":1.235,"h":1.235,"l":1.23,"n":34,"o":1.235,"t":"2026-09-28T18:15:00Z","v":2537,"vw":1.233605},{"c":1.235,"h":1.24,"l":1.23,"n":35,"o":1.235,"t":"2026-09-28T18:30:00Z","v":4152,"vw":1.237234},{"c":1.23,"h":1.24,"l":1.23,"n":22,"o":1.235,"t":"2026-09-28T18:45:00Z","v":1286,"vw":1.2335},{"c":1.235,"h":1.235,"l":1.23,"n":22,"o":1.235,"t":"2026-09-28T19:00:00Z","v":1534,"vw":1.23375},{"c":1.22,"h":1.235,"l":1.22,"n":64,"o":1.235,"t":"2026-09-28T19:15:00Z","v":12006,"vw":1.228008},{"c":1.225,"h":1.23,"l":1.22,"n":51,"o":1.23,"t":"2026-09-28T19:30:00Z","v":22084,"vw":1.223199},{"c":1.23,"h":1.23,"l":1.22,"n":143,"o":1.225,"t":"2026-09-28T19:45:00Z","v":14021,"vw":1.225725},{"c":1.23,"h":1.23,"l":1.23,"n":4,"o":1.23,"t":"2026-09-28T20:00:00Z","v":9696,"vw":1.23},{"c":1.2478,"h":1.2478,"l":1.2478,"n":1,"o":1.2478,"t":"2026-09-28T21:00:00Z","v":100,"vw":1.2478},{"c":1.23,"h":1.26,"l":1.23,"n":5,"o":1.26,"t":"2026-09-29T12:00:00Z","v":1145,"vw":1.253823},{"c":1.24,"h":1.24,"l":1.23,"n":63,"o":1.24,"t":"2026-09-29T13:30:00Z","v":10411,"vw":1.233988},{"c":1.235,"h":1.235,"l":1.235,"n":1,"o":1.235,"t":"2026-09-29T13:45:00Z","v":100,"vw":1.235},{"c":1.25,"h":1.25,"l":1.24,"n":39,"o":1.24,"t":"2026-09-29T14:00:00Z","v":10396,"vw":1.24268},{"c":1.25,"h":1.25,"l":1.24,"n":22,"o":1.25,"t":"2026-09-29T14:15:00Z","v":5908,"vw":1.244915},{"c":1.245,"h":1.25,"l":1.245,"n":27,"o":1.245,"t":"2026-09-29T14:30:00Z","v":3924,"vw":1.247946},{"c":1.245,"h":1.25,"l":1.245,"n":6,"o":1.25,"t":"2026-09-29T15:00:00Z","v":2475,"vw":1.249667},{"c":1.24,"h":1.245,"l":1.24,"n":6,"o":1.2405,"t":"2026-09-29T15:15:00Z","v":583,"vw":1.241278},{"c":1.245,"h":1.245,"l":1.24,"n":2,"o":1.24,"t":"2026-09-29T15:30:00Z","v":236,"vw":1.242881},{"c":1.245,"h":1.245,"l":1.24,"n":6,"o":1.2401,"t":"2026-09-29T15:45:00Z","v":2055,"vw":1.240501},{"c":1.245,"h":1.245,"l":1.245,"n":8,"o":1.245,"t":"2026-09-29T16:00:00Z","v":1229,"vw":1.245},{"c":1.245,"h":1.245,"l":1.24,"n":6,"o":1.24,"t":"2026-09-29T16:30:00Z","v":390,"vw":1.243333},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-09-29T16:45:00Z","v":100,"vw":1.245},{"c":1.235,"h":1.245,"l":1.235,"n":92,"o":1.241,"t":"2026-09-29T17:00:00Z","v":22518,"vw":1.240908},{"c":1.23,"h":1.235,"l":1.23,"n":5,"o":1.23,"t":"2026-09-29T17:15:00Z","v":568,"vw":1.233239},{"c":1.24,"h":1.24,"l":1.235,"n":6,"o":1.235,"t":"2026-09-29T17:30:00Z","v":461,"vw":1.236667},{"c":1.24,"h":1.24,"l":1.235,"n":6,"o":1.235,"t":"2026-09-29T18:00:00Z","v":1513,"vw":1.236429},{"c":1.24,"h":1.24,"l":1.23,"n":146,"o":1.235,"t":"2026-09-29T18:15:00Z","v":23409,"vw":1.237333},{"c":1.24,"h":1.24,"l":1.235,"n":27,"o":1.24,"t":"2026-09-29T18:30:00Z","v":1806,"vw":1.238074},{"c":1.24,"h":1.26,"l":1.235,"n":203,"o":1.235,"t":"2026-09-29T18:45:00Z","v":64544,"vw":1.251423},{"c":1.24,"h":1.245,"l":1.24,"n":36,"o":1.24,"t":"2026-09-29T19:00:00Z","v":4602,"vw":1.241288},{"c":1.245,"h":1.245,"l":1.24,"n":22,"o":1.245,"t":"2026-09-29T19:15:00Z","v":2389,"vw":1.243443},{"c":1.24,"h":1.25,"l":1.24,"n":35,"o":1.24,"t":"2026-09-29T19:30:00Z","v":2569,"vw":1.242632},{"c":1.235,"h":1.25,"l":1.23,"n":167,"o":1.245,"t":"2026-09-29T19:45:00Z","v":19729,"vw":1.236339},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-09-29T20:00:00Z","v":6655,"vw":1.24},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-09-29T20:15:00Z","v":1500,"vw":1.23},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-30T12:00:00Z","v":1716,"vw":1.25},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-09-30T13:15:00Z","v":100,"vw":1.24},{"c":1.255,"h":1.26,"l":1.245,"n":319,"o":1.25,"t":"2026-09-30T13:30:00Z","v":41266,"vw":1.250041},{"c":1.26,"h":1.26,"l":1.25,"n":16,"o":1.25,"t":"2026-09-30T13:45:00Z","v":1600,"vw":1.252958},{"c":1.28,"h":1.28,"l":1.255,"n":72,"o":1.255,"t":"2026-09-30T14:00:00Z","v":24972,"vw":1.26753},{"c":1.305,"h":1.305,"l":1.29,"n":30,"o":1.29,"t":"2026-09-30T14:15:00Z","v":6793,"vw":1.297174},{"c":1.295,"h":1.31,"l":1.29,"n":84,"o":1.305,"t":"2026-09-30T14:30:00Z","v":30296,"vw":1.300865},{"c":1.295,"h":1.31,"l":1.29,"n":60,"o":1.3,"t":"2026-09-30T14:45:00Z","v":114066,"vw":1.299011},{"c":1.295,"h":1.3,"l":1.295,"n":24,"o":1.295,"t":"2026-09-30T15:00:00Z","v":6232,"vw":1.297314},{"c":1.3,"h":1.305,"l":1.295,"n":42,"o":1.295,"t":"2026-09-30T15:15:00Z","v":8333,"vw":1.300044},{"c":1.295,"h":1.3,"l":1.295,"n":10,"o":1.295,"t":"2026-09-30T15:30:00Z","v":1261,"vw":1.296028},{"c":1.305,"h":1.31,"l":1.29,"n":73,"o":1.295,"t":"2026-09-30T15:45:00Z","v":24607,"vw":1.297946},{"c":1.31,"h":1.31,"l":1.305,"n":7,"o":1.305,"t":"2026-09-30T16:00:00Z","v":352,"vw":1.308498},{"c":1.325,"h":1.325,"l":1.305,"n":67,"o":1.305,"t":"2026-09-30T16:15:00Z","v":15030,"vw":1.316023},{"c":1.32,"h":1.325,"l":1.32,"n":27,"o":1.325,"t":"2026-09-30T16:30:00Z","v":3775,"vw":1.322093},{"c":1.315,"h":1.325,"l":1.315,"n":28,"o":1.325,"t":"2026-09-30T16:45:00Z","v":6749,"vw":1.319702},{"c":1.315,"h":1.315,"l":1.31,"n":12,"o":1.315,"t":"2026-09-30T17:00:00Z","v":1380,"vw":1.314166},{"c":1.315,"h":1.3194,"l":1.31,"n":20,"o":1.31,"t":"2026-09-30T17:15:00Z","v":3851,"vw":1.316998},{"c":1.315,"h":1.3154,"l":1.31,"n":20,"o":1.3154,"t":"2026-09-30T17:30:00Z","v":2758,"vw":1.312976},{"c":1.315,"h":1.32,"l":1.31,"n":14,"o":1.31,"t":"2026-09-30T17:45:00Z","v":3309,"vw":1.314387},{"c":1.315,"h":1.315,"l":1.315,"n":10,"o":1.315,"t":"2026-09-30T18:00:00Z","v":1777,"vw":1.315},{"c":1.305,"h":1.315,"l":1.3,"n":27,"o":1.315,"t":"2026-09-30T18:15:00Z","v":3436,"vw":1.309488},{"c":1.305,"h":1.31,"l":1.305,"n":52,"o":1.305,"t":"2026-09-30T18:30:00Z","v":6443,"vw":1.307142},{"c":1.315,"h":1.32,"l":1.3001,"n":55,"o":1.31,"t":"2026-09-30T18:45:00Z","v":9495,"vw":1.312903},{"c":1.3141,"h":1.315,"l":1.3105,"n":11,"o":1.314,"t":"2026-09-30T19:00:00Z","v":1093,"vw":1.313717},{"c":1.32,"h":1.32,"l":1.31,"n":33,"o":1.315,"t":"2026-09-30T19:15:00Z","v":30773,"vw":1.310403},{"c":1.315,"h":1.315,"l":1.31,"n":21,"o":1.315,"t":"2026-09-30T19:30:00Z","v":3089,"vw":1.312031},{"c":1.305,"h":1.315,"l":1.295,"n":290,"o":1.315,"t":"2026-09-30T19:45:00Z","v":28063,"vw":1.302785},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-09-30T20:00:00Z","v":8387,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":5,"o":1.31,"t":"2026-10-01T12:00:00Z","v":3195,"vw":1.31},{"c":1.325,"h":1.345,"l":1.31,"n":138,"o":1.32,"t":"2026-10-01T13:30:00Z","v":29908,"vw":1.329225},{"c":1.35,"h":1.3699,"l":1.325,"n":267,"o":1.325,"t":"2026-10-01T13:45:00Z","v":44492,"vw":1.345385},{"c":1.345,"h":1.35,"l":1.34,"n":180,"o":1.345,"t":"2026-10-01T14:00:00Z","v":26329,"vw":1.348421},{"c":1.335,"h":1.34,"l":1.3301,"n":60,"o":1.34,"t":"2026-10-01T14:15:00Z","v":12901,"vw":1.336235},{"c":1.325,"h":1.335,"l":1.311,"n":86,"o":1.33,"t":"2026-10-01T14:30:00Z","v":14656,"vw":1.322647},{"c":1.32,"h":1.325,"l":1.32,"n":25,"o":1.325,"t":"2026-10-01T14:45:00Z","v":7997,"vw":1.320277},{"c":1.365,"h":1.38,"l":1.32,"n":440,"o":1.32,"t":"2026-10-01T15:00:00Z","v":139557,"vw":1.361815},{"c":1.395,"h":1.41,"l":1.37,"n":275,"o":1.37,"t":"2026-10-01T15:15:00Z","v":74947,"vw":1.385036},{"c":1.405,"h":1.43,"l":1.395,"n":228,"o":1.395,"t":"2026-10-01T15:30:00Z","v":59271,"vw":1.408423},{"c":1.4799,"h":1.49,"l":1.405,"n":493,"o":1.41,"t":"2026-10-01T15:45:00Z","v":264974,"vw":1.45522},{"c":1.48,"h":1.49,"l":1.47,"n":136,"o":1.475,"t":"2026-10-01T16:00:00Z","v":48946,"vw":1.480231},{"c":1.4609,"h":1.495,"l":1.4609,"n":142,"o":1.4897,"t":"2026-10-01T16:15:00Z","v":43244,"vw":1.484603},{"c":1.475,"h":1.4798,"l":1.46,"n":49,"o":1.46,"t":"2026-10-01T16:30:00Z","v":13082,"vw":1.471867},{"c":1.465,"h":1.475,"l":1.4601,"n":66,"o":1.475,"t":"2026-10-01T16:45:00Z","v":17003,"vw":1.468902},{"c":1.47,"h":1.48,"l":1.47,"n":31,"o":1.47,"t":"2026-10-01T17:00:00Z","v":9967,"vw":1.473052},{"c":1.475,"h":1.48,"l":1.47,"n":98,"o":1.475,"t":"2026-10-01T17:15:00Z","v":17705,"vw":1.479255},{"c":1.485,"h":1.49,"l":1.48,"n":159,"o":1.48,"t":"2026-10-01T17:30:00Z","v":19581,"vw":1.483148},{"c":1.4717,"h":1.5,"l":1.4717,"n":126,"o":1.4899,"t":"2026-10-01T17:45:00Z","v":22146,"vw":1.48859},{"c":1.4809,"h":1.49,"l":1.4693,"n":122,"o":1.475,"t":"2026-10-01T18:00:00Z","v":21805,"vw":1.474299},{"c":1.479,"h":1.485,"l":1.479,"n":59,"o":1.485,"t":"2026-10-01T18:15:00Z","v":15606,"vw":1.481505},{"c":1.465,"h":1.475,"l":1.465,"n":76,"o":1.475,"t":"2026-10-01T18:30:00Z","v":22176,"vw":1.471234},{"c":1.465,"h":1.465,"l":1.46,"n":9,"o":1.465,"t":"2026-10-01T18:45:00Z","v":6969,"vw":1.462717},{"c":1.485,"h":1.5,"l":1.4603,"n":396,"o":1.4692,"t":"2026-10-01T19:00:00Z","v":100385,"vw":1.490252},{"c":1.48,"h":1.495,"l":1.475,"n":271,"o":1.485,"t":"2026-10-01T19:15:00Z","v":74877,"vw":1.482957},{"c":1.465,"h":1.48,"l":1.465,"n":257,"o":1.4791,"t":"2026-10-01T19:30:00Z","v":35003,"vw":1.475413},{"c":1.485,"h":1.495,"l":1.455,"n":622,"o":1.465,"t":"2026-10-01T19:45:00Z","v":109382,"vw":1.473984},{"c":1.46,"h":1.485,"l":1.46,"n":7,"o":1.485,"t":"2026-10-01T20:00:00Z","v":10713,"vw":1.484112},{"c":1.485,"h":1.485,"l":1.44,"n":2,"o":1.44,"t":"2026-10-01T20:15:00Z","v":12159,"vw":1.484334},{"c":1.49,"h":1.49,"l":1.49,"n":6,"o":1.49,"t":"2026-10-01T21:00:00Z","v":289,"vw":1.49},{"c":1.4894,"h":1.4894,"l":1.4704,"n":2,"o":1.4704,"t":"2026-10-01T21:15:00Z","v":1000,"vw":1.4799},{"c":1.4896,"h":1.4896,"l":1.4896,"n":1,"o":1.4896,"t":"2026-10-01T21:30:00Z","v":1000,"vw":1.4896},{"c":1.4802,"h":1.4802,"l":1.4802,"n":1,"o":1.4802,"t":"2026-10-01T21:45:00Z","v":130,"vw":1.4802},{"c":1.4899,"h":1.4899,"l":1.4899,"n":1,"o":1.4899,"t":"2026-10-01T22:00:00Z","v":1000,"vw":1.4899},{"c":1.4802,"h":1.4802,"l":1.4802,"n":1,"o":1.4802,"t":"2026-10-01T22:15:00Z","v":1001,"vw":1.4802},{"c":1.49,"h":1.49,"l":1.49,"n":17,"o":1.49,"t":"2026-10-01T22:30:00Z","v":785,"vw":1.49},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-01T22:45:00Z","v":785,"vw":1.48},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-02T10:45:00Z","v":199,"vw":1.5},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-02T12:00:00Z","v":363,"vw":1.47},{"c":1.4703,"h":1.4703,"l":1.4703,"n":1,"o":1.4703,"t":"2026-10-02T12:30:00Z","v":378,"vw":1.4703},{"c":1.425,"h":1.49,"l":1.415,"n":204,"o":1.49,"t":"2026-10-02T13:30:00Z","v":41841,"vw":1.444071},{"c":1.4506,"h":1.465,"l":1.425,"n":110,"o":1.43,"t":"2026-10-02T13:45:00Z","v":41256,"vw":1.445492},{"c":1.455,"h":1.46,"l":1.455,"n":8,"o":1.455,"t":"2026-10-02T14:00:00Z","v":3213,"vw":1.45829},{"c":1.45,"h":1.455,"l":1.445,"n":50,"o":1.45,"t":"2026-10-02T14:15:00Z","v":18167,"vw":1.451967},{"c":1.45,"h":1.45,"l":1.445,"n":108,"o":1.45,"t":"2026-10-02T14:30:00Z","v":13489,"vw":1.449677},{"c":1.445,"h":1.4508,"l":1.44,"n":51,"o":1.4508,"t":"2026-10-02T14:45:00Z","v":13324,"vw":1.446756},{"c":1.435,"h":1.45,"l":1.435,"n":69,"o":1.45,"t":"2026-10-02T15:00:00Z","v":8974,"vw":1.440849},{"c":1.415,"h":1.435,"l":1.415,"n":50,"o":1.435,"t":"2026-10-02T15:15:00Z","v":38964,"vw":1.425165},{"c":1.425,"h":1.425,"l":1.415,"n":71,"o":1.415,"t":"2026-10-02T15:30:00Z","v":16055,"vw":1.419779},{"c":1.42,"h":1.43,"l":1.42,"n":51,"o":1.4215,"t":"2026-10-02T15:45:00Z","v":10382,"vw":1.420482},{"c":1.425,"h":1.425,"l":1.42,"n":16,"o":1.42,"t":"2026-10-02T16:00:00Z","v":1534,"vw":1.422433},{"c":1.42,"h":1.43,"l":1.42,"n":52,"o":1.42,"t":"2026-10-02T16:15:00Z","v":10209,"vw":1.425594},{"c":1.415,"h":1.42,"l":1.41,"n":76,"o":1.42,"t":"2026-10-02T16:30:00Z","v":20809,"vw":1.414188},{"c":1.41,"h":1.42,"l":1.41,"n":18,"o":1.41,"t":"2026-10-02T16:45:00Z","v":1822,"vw":1.413274},{"c":1.405,"h":1.415,"l":1.405,"n":56,"o":1.415,"t":"2026-10-02T17:00:00Z","v":7351,"vw":1.410219},{"c":1.4,"h":1.41,"l":1.4,"n":20,"o":1.405,"t":"2026-10-02T17:15:00Z","v":9269,"vw":1.404901},{"c":1.41,"h":1.425,"l":1.4,"n":88,"o":1.41,"t":"2026-10-02T17:30:00Z","v":30329,"vw":1.412311},{"c":1.415,"h":1.425,"l":1.41,"n":96,"o":1.42,"t":"2026-10-02T17:45:00Z","v":13927,"vw":1.416481},{"c":1.4006,"h":1.4101,"l":1.4006,"n":39,"o":1.41,"t":"2026-10-02T18:00:00Z","v":2725,"vw":1.40638},{"c":1.405,"h":1.41,"l":1.4,"n":49,"o":1.4,"t":"2026-10-02T18:15:00Z","v":10841,"vw":1.402466},{"c":1.405,"h":1.405,"l":1.4,"n":21,"o":1.405,"t":"2026-10-02T18:30:00Z","v":5344,"vw":1.402522},{"c":1.4,"h":1.405,"l":1.4,"n":26,"o":1.405,"t":"2026-10-02T18:45:00Z","v":2110,"vw":1.403125},{"c":1.4,"h":1.405,"l":1.4,"n":36,"o":1.4,"t":"2026-10-02T19:00:00Z","v":11717,"vw":1.400524},{"c":1.38,"h":1.4099,"l":1.38,"n":69,"o":1.4099,"t":"2026-10-02T19:15:00Z","v":27026,"vw":1.391044},{"c":1.385,"h":1.39,"l":1.38,"n":62,"o":1.3885,"t":"2026-10-02T19:30:00Z","v":11593,"vw":1.384031},{"c":1.395,"h":1.4,"l":1.385,"n":229,"o":1.39,"t":"2026-10-02T19:45:00Z","v":34372,"vw":1.391673},{"c":1.4007,"h":1.4007,"l":1.38,"n":9,"o":1.38,"t":"2026-10-02T20:00:00Z","v":6528,"vw":1.380635},{"c":1.4201,"h":1.4201,"l":1.4201,"n":1,"o":1.4201,"t":"2026-10-02T22:15:00Z","v":1000,"vw":1.4201},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-02T23:15:00Z","v":155,"vw":1.4},{"c":1.3237,"h":1.3237,"l":1.3237,"n":1,"o":1.3237,"t":"2026-10-05T09:00:00Z","v":117,"vw":1.3237},{"c":1.4,"h":1.4,"l":1.3761,"n":3,"o":1.3761,"t":"2026-10-05T11:00:00Z","v":399,"vw":1.382244},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-05T11:15:00Z","v":180,"vw":1.39},{"c":1.3791,"h":1.385,"l":1.37,"n":85,"o":1.38,"t":"2026-10-05T13:30:00Z","v":18642,"vw":1.378414},{"c":1.3701,"h":1.3701,"l":1.3701,"n":5,"o":1.3701,"t":"2026-10-05T13:45:00Z","v":264,"vw":1.3701},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-05T14:00:00Z","v":525,"vw":1.37},{"c":1.375,"h":1.39,"l":1.375,"n":130,"o":1.38,"t":"2026-10-05T14:15:00Z","v":16286,"vw":1.380163},{"c":1.37,"h":1.375,"l":1.37,"n":13,"o":1.3709,"t":"2026-10-05T14:30:00Z","v":1219,"vw":1.371402},{"c":1.375,"h":1.375,"l":1.37,"n":8,"o":1.37,"t":"2026-10-05T14:45:00Z","v":649,"vw":1.370952},{"c":1.365,"h":1.37,"l":1.355,"n":108,"o":1.37,"t":"2026-10-05T15:00:00Z","v":12869,"vw":1.363943},{"c":1.385,"h":1.385,"l":1.365,"n":83,"o":1.365,"t":"2026-10-05T15:15:00Z","v":32697,"vw":1.374096},{"c":1.39,"h":1.39,"l":1.3801,"n":34,"o":1.385,"t":"2026-10-05T15:30:00Z","v":4802,"vw":1.388191},{"c":1.3885,"h":1.3885,"l":1.38,"n":9,"o":1.385,"t":"2026-10-05T15:45:00Z","v":953,"vw":1.381636},{"c":1.38,"h":1.39,"l":1.38,"n":16,"o":1.38,"t":"2026-10-05T16:00:00Z","v":1322,"vw":1.380833},{"c":1.405,"h":1.405,"l":1.38,"n":54,"o":1.38,"t":"2026-10-05T16:15:00Z","v":14720,"vw":1.393489},{"c":1.4,"h":1.41,"l":1.4,"n":35,"o":1.405,"t":"2026-10-05T16:30:00Z","v":9857,"vw":1.407557},{"c":1.395,"h":1.4,"l":1.395,"n":31,"o":1.4,"t":"2026-10-05T16:45:00Z","v":3075,"vw":1.399562},{"c":1.3935,"h":1.4,"l":1.39,"n":28,"o":1.395,"t":"2026-10-05T17:00:00Z","v":8869,"vw":1.397514},{"c":1.39,"h":1.395,"l":1.39,"n":9,"o":1.39,"t":"2026-10-05T17:15:00Z","v":646,"vw":1.393333},{"c":1.395,"h":1.3994,"l":1.39,"n":24,"o":1.3994,"t":"2026-10-05T17:30:00Z","v":3285,"vw":1.39334},{"c":1.395,"h":1.395,"l":1.395,"n":14,"o":1.395,"t":"2026-10-05T17:45:00Z","v":823,"vw":1.395},{"c":1.395,"h":1.395,"l":1.39,"n":14,"o":1.395,"t":"2026-10-05T18:00:00Z","v":1040,"vw":1.392162},{"c":1.395,"h":1.395,"l":1.395,"n":13,"o":1.395,"t":"2026-10-05T18:15:00Z","v":465,"vw":1.395},{"c":1.395,"h":1.3999,"l":1.395,"n":15,"o":1.395,"t":"2026-10-05T18:30:00Z","v":1683,"vw":1.395613},{"c":1.395,"h":1.4,"l":1.395,"n":21,"o":1.395,"t":"2026-10-05T18:45:00Z","v":1513,"vw":1.395777},{"c":1.395,"h":1.405,"l":1.3909,"n":68,"o":1.4,"t":"2026-10-05T19:00:00Z","v":7574,"vw":1.399734},{"c":1.385,"h":1.39,"l":1.385,"n":36,"o":1.39,"t":"2026-10-05T19:15:00Z","v":4226,"vw":1.389739},{"c":1.385,"h":1.395,"l":1.38,"n":93,"o":1.385,"t":"2026-10-05T19:30:00Z","v":11123,"vw":1.389123},{"c":1.385,"h":1.39,"l":1.38,"n":128,"o":1.385,"t":"2026-10-05T19:45:00Z","v":15299,"vw":1.382917},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-05T20:00:00Z","v":10079,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-05T22:45:00Z","v":360,"vw":1.38},{"c":1.38,"h":1.39,"l":1.38,"n":20,"o":1.39,"t":"2026-10-06T13:30:00Z","v":955,"vw":1.383877},{"c":1.355,"h":1.38,"l":1.35,"n":123,"o":1.38,"t":"2026-10-06T13:45:00Z","v":10926,"vw":1.369907},{"c":1.355,"h":1.37,"l":1.355,"n":56,"o":1.36,"t":"2026-10-06T14:00:00Z","v":10639,"vw":1.360182},{"c":1.34,"h":1.35,"l":1.34,"n":106,"o":1.35,"t":"2026-10-06T14:15:00Z","v":15456,"vw":1.345465},{"c":1.355,"h":1.36,"l":1.3401,"n":57,"o":1.345,"t":"2026-10-06T14:30:00Z","v":11798,"vw":1.3516},{"c":1.35,"h":1.355,"l":1.35,"n":34,"o":1.355,"t":"2026-10-06T14:45:00Z","v":5338,"vw":1.350098},{"c":1.34,"h":1.355,"l":1.34,"n":63,"o":1.35,"t":"2026-10-06T15:00:00Z","v":6705,"vw":1.348083},{"c":1.3491,"h":1.3491,"l":1.34,"n":59,"o":1.34,"t":"2026-10-06T15:15:00Z","v":4128,"vw":1.341044},{"c":1.345,"h":1.345,"l":1.34,"n":93,"o":1.345,"t":"2026-10-06T15:30:00Z","v":6251,"vw":1.340403},{"c":1.34,"h":1.3401,"l":1.34,"n":27,"o":1.34,"t":"2026-10-06T15:45:00Z","v":4135,"vw":1.340079},{"c":1.37,"h":1.37,"l":1.34,"n":119,"o":1.34,"t":"2026-10-06T16:00:00Z","v":17678,"vw":1.349293},{"c":1.34,"h":1.365,"l":1.34,"n":99,"o":1.365,"t":"2026-10-06T16:15:00Z","v":10033,"vw":1.355557},{"c":1.34,"h":1.35,"l":1.34,"n":23,"o":1.345,"t":"2026-10-06T16:30:00Z","v":1618,"vw":1.346458},{"c":1.345,"h":1.35,"l":1.34,"n":108,"o":1.35,"t":"2026-10-06T16:45:00Z","v":12129,"vw":1.347021},{"c":1.345,"h":1.345,"l":1.34,"n":42,"o":1.345,"t":"2026-10-06T17:00:00Z","v":4197,"vw":1.343337},{"c":1.335,"h":1.345,"l":1.335,"n":56,"o":1.345,"t":"2026-10-06T17:15:00Z","v":5580,"vw":1.341292},{"c":1.3301,"h":1.345,"l":1.3301,"n":95,"o":1.3399,"t":"2026-10-06T17:30:00Z","v":11488,"vw":1.339485},{"c":1.335,"h":1.335,"l":1.33,"n":17,"o":1.33,"t":"2026-10-06T17:45:00Z","v":1192,"vw":1.3335},{"c":1.33,"h":1.34,"l":1.33,"n":24,"o":1.33,"t":"2026-10-06T18:00:00Z","v":2248,"vw":1.335444},{"c":1.335,"h":1.34,"l":1.33,"n":22,"o":1.34,"t":"2026-10-06T18:15:00Z","v":2500,"vw":1.335435},{"c":1.325,"h":1.34,"l":1.325,"n":62,"o":1.335,"t":"2026-10-06T18:30:00Z","v":5041,"vw":1.331949},{"c":1.325,"h":1.33,"l":1.325,"n":17,"o":1.325,"t":"2026-10-06T18:45:00Z","v":1489,"vw":1.32595},{"c":1.32,"h":1.33,"l":1.32,"n":31,"o":1.325,"t":"2026-10-06T19:00:00Z","v":1864,"vw":1.324044},{"c":1.34,"h":1.34,"l":1.325,"n":93,"o":1.33,"t":"2026-10-06T19:15:00Z","v":19224,"vw":1.334304},{"c":1.3699,"h":1.375,"l":1.32,"n":353,"o":1.335,"t":"2026-10-06T19:30:00Z","v":86926,"vw":1.344451},{"c":1.365,"h":1.375,"l":1.35,"n":325,"o":1.365,"t":"2026-10-06T19:45:00Z","v":28794,"vw":1.363004},{"c":1.35,"h":1.35,"l":1.35,"n":4,"o":1.35,"t":"2026-10-06T20:00:00Z","v":7108,"vw":1.35},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-07T10:30:00Z","v":165,"vw":1.37},{"c":1.335,"h":1.35,"l":1.335,"n":9,"o":1.35,"t":"2026-10-07T13:30:00Z","v":994,"vw":1.34063},{"c":1.34,"h":1.3599,"l":1.33,"n":10,"o":1.3599,"t":"2026-10-07T13:45:00Z","v":1291,"vw":1.336574},{"c":1.355,"h":1.355,"l":1.34,"n":37,"o":1.34,"t":"2026-10-07T14:00:00Z","v":13509,"vw":1.349224},{"c":1.365,"h":1.365,"l":1.355,"n":48,"o":1.355,"t":"2026-10-07T14:15:00Z","v":8629,"vw":1.360466},{"c":1.385,"h":1.3899,"l":1.365,"n":157,"o":1.37,"t":"2026-10-07T14:30:00Z","v":12641,"vw":1.380391},{"c":1.395,"h":1.41,"l":1.38,"n":133,"o":1.38,"t":"2026-10-07T14:45:00Z","v":36528,"vw":1.395372},{"c":1.3977,"h":1.398,"l":1.39,"n":17,"o":1.398,"t":"2026-10-07T15:00:00Z","v":3735,"vw":1.3922},{"c":1.395,"h":1.4,"l":1.385,"n":75,"o":1.395,"t":"2026-10-07T15:15:00Z","v":14172,"vw":1.390775},{"c":1.4,"h":1.4,"l":1.395,"n":4,"o":1.395,"t":"2026-10-07T15:30:00Z","v":3264,"vw":1.395156},{"c":1.395,"h":1.405,"l":1.395,"n":52,"o":1.4,"t":"2026-10-07T15:45:00Z","v":15680,"vw":1.399415},{"c":1.4,"h":1.4,"l":1.395,"n":22,"o":1.395,"t":"2026-10-07T16:00:00Z","v":5362,"vw":1.3988},{"c":1.41,"h":1.41,"l":1.4,"n":41,"o":1.4,"t":"2026-10-07T16:15:00Z","v":6298,"vw":1.408058},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-07T16:30:00Z","v":101,"vw":1.405},{"c":1.405,"h":1.41,"l":1.405,"n":8,"o":1.405,"t":"2026-10-07T16:45:00Z","v":1346,"vw":1.405859},{"c":1.43,"h":1.43,"l":1.405,"n":81,"o":1.41,"t":"2026-10-07T17:00:00Z","v":22539,"vw":1.416355},{"c":1.425,"h":1.43,"l":1.42,"n":54,"o":1.425,"t":"2026-10-07T17:15:00Z","v":5031,"vw":1.426151},{"c":1.465,"h":1.465,"l":1.425,"n":163,"o":1.425,"t":"2026-10-07T17:30:00Z","v":41762,"vw":1.442891},{"c":1.445,"h":1.465,"l":1.445,"n":146,"o":1.465,"t":"2026-10-07T17:45:00Z","v":28790,"vw":1.455653},{"c":1.435,"h":1.45,"l":1.43,"n":90,"o":1.445,"t":"2026-10-07T18:00:00Z","v":19095,"vw":1.4401},{"c":1.455,"h":1.46,"l":1.4361,"n":222,"o":1.44,"t":"2026-10-07T18:15:00Z","v":42141,"vw":1.451037},{"c":1.4512,"h":1.46,"l":1.4512,"n":2,"o":1.46,"t":"2026-10-07T18:30:00Z","v":373,"vw":1.455918},{"c":1.46,"h":1.46,"l":1.4507,"n":61,"o":1.46,"t":"2026-10-07T18:45:00Z","v":6464,"vw":1.456906},{"c":1.455,"h":1.46,"l":1.45,"n":21,"o":1.46,"t":"2026-10-07T19:00:00Z","v":8383,"vw":1.452895},{"c":1.465,"h":1.4688,"l":1.455,"n":51,"o":1.455,"t":"2026-10-07T19:15:00Z","v":23367,"vw":1.462074},{"c":1.465,"h":1.47,"l":1.45,"n":105,"o":1.465,"t":"2026-10-07T19:30:00Z","v":27236,"vw":1.460382},{"c":1.45,"h":1.475,"l":1.45,"n":220,"o":1.465,"t":"2026-10-07T19:45:00Z","v":66897,"vw":1.465642},{"c":1.46,"h":1.46,"l":1.46,"n":6,"o":1.46,"t":"2026-10-07T20:00:00Z","v":7473,"vw":1.46},{"c":1.4426,"h":1.64,"l":1.4426,"n":11,"o":1.56,"t":"2026-10-08T08:00:00Z","v":458,"vw":1.565101},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-08T08:15:00Z","v":100,"vw":1.53},{"c":1.4946,"h":1.4946,"l":1.4946,"n":1,"o":1.4946,"t":"2026-10-08T10:15:00Z","v":360,"vw":1.4946},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-08T11:00:00Z","v":350,"vw":1.43},{"c":1.4463,"h":1.4463,"l":1.4463,"n":1,"o":1.4463,"t":"2026-10-08T11:45:00Z","v":172,"vw":1.4463},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-08T12:45:00Z","v":100,"vw":1.46},{"c":1.445,"h":1.45,"l":1.43,"n":146,"o":1.44,"t":"2026-10-08T13:30:00Z","v":30309,"vw":1.441134},{"c":1.45,"h":1.45,"l":1.4323,"n":101,"o":1.44,"t":"2026-10-08T13:45:00Z","v":17699,"vw":1.4414},{"c":1.46,"h":1.465,"l":1.45,"n":25,"o":1.45,"t":"2026-10-08T14:00:00Z","v":4580,"vw":1.45665},{"c":1.45,"h":1.46,"l":1.45,"n":55,"o":1.46,"t":"2026-10-08T14:15:00Z","v":6986,"vw":1.455308},{"c":1.445,"h":1.455,"l":1.445,"n":109,"o":1.45,"t":"2026-10-08T14:30:00Z","v":20461,"vw":1.449662},{"c":1.445,"h":1.45,"l":1.445,"n":38,"o":1.445,"t":"2026-10-08T14:45:00Z","v":3700,"vw":1.445137},{"c":1.435,"h":1.445,"l":1.435,"n":95,"o":1.4406,"t":"2026-10-08T15:00:00Z","v":12184,"vw":1.441066},{"c":1.43,"h":1.435,"l":1.43,"n":24,"o":1.435,"t":"2026-10-08T15:15:00Z","v":3656,"vw":1.43471},{"c":1.42,"h":1.435,"l":1.415,"n":89,"o":1.43,"t":"2026-10-08T15:30:00Z","v":30046,"vw":1.428087},{"c":1.45,"h":1.45,"l":1.42,"n":98,"o":1.42,"t":"2026-10-08T15:45:00Z","v":39106,"vw":1.435503},{"c":1.45,"h":1.45,"l":1.45,"n":13,"o":1.45,"t":"2026-10-08T16:00:00Z","v":2002,"vw":1.45},{"c":1.4514,"h":1.46,"l":1.45,"n":50,"o":1.455,"t":"2026-10-08T16:15:00Z","v":9635,"vw":1.459323},{"c":1.45,"h":1.46,"l":1.45,"n":22,"o":1.45,"t":"2026-10-08T16:30:00Z","v":1979,"vw":1.450662},{"c":1.45,"h":1.455,"l":1.45,"n":17,"o":1.45,"t":"2026-10-08T16:45:00Z","v":1448,"vw":1.450385},{"c":1.45,"h":1.46,"l":1.45,"n":29,"o":1.455,"t":"2026-10-08T17:00:00Z","v":3119,"vw":1.450518},{"c":1.45,"h":1.455,"l":1.45,"n":13,"o":1.45,"t":"2026-10-08T17:15:00Z","v":2754,"vw":1.452547},{"c":1.455,"h":1.455,"l":1.45,"n":43,"o":1.45,"t":"2026-10-08T17:30:00Z","v":4429,"vw":1.451343},{"c":1.45,"h":1.455,"l":1.45,"n":8,"o":1.455,"t":"2026-10-08T17:45:00Z","v":622,"vw":1.450836},{"c":1.45,"h":1.4588,"l":1.45,"n":36,"o":1.4512,"t":"2026-10-08T18:00:00Z","v":8735,"vw":1.450982},{"c":1.445,"h":1.4534,"l":1.4401,"n":72,"o":1.45,"t":"2026-10-08T18:15:00Z","v":6954,"vw":1.447842},{"c":1.445,"h":1.45,"l":1.445,"n":36,"o":1.445,"t":"2026-10-08T18:30:00Z","v":4765,"vw":1.448279},{"c":1.445,"h":1.45,"l":1.44,"n":131,"o":1.45,"t":"2026-10-08T18:45:00Z","v":17004,"vw":1.448333},{"c":1.45,"h":1.45,"l":1.44,"n":83,"o":1.445,"t":"2026-10-08T19:00:00Z","v":19997,"vw":1.449191},{"c":1.45,"h":1.45,"l":1.45,"n":16,"o":1.45,"t":"2026-10-08T19:15:00Z","v":1586,"vw":1.45},{"c":1.45,"h":1.455,"l":1.45,"n":39,"o":1.45,"t":"2026-10-08T19:30:00Z","v":3503,"vw":1.450484},{"c":1.46,"h":1.475,"l":1.45,"n":332,"o":1.45,"t":"2026-10-08T19:45:00Z","v":81702,"vw":1.463162},{"c":1.46,"h":1.46,"l":1.46,"n":6,"o":1.46,"t":"2026-10-08T20:00:00Z","v":116802,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-08T20:15:00Z","v":23958,"vw":1.46},{"c":1.44,"h":1.44,"l":1.44,"n":9,"o":1.44,"t":"2026-10-08T21:45:00Z","v":249,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":4,"o":1.44,"t":"2026-10-09T08:00:00Z","v":290,"vw":1.44},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-09T11:00:00Z","v":150,"vw":1.48},{"c":1.5,"h":1.52,"l":1.46,"n":154,"o":1.46,"t":"2026-10-09T13:30:00Z","v":73008,"vw":1.490478},{"c":1.505,"h":1.505,"l":1.505,"n":9,"o":1.505,"t":"2026-10-09T13:45:00Z","v":4626,"vw":1.505},{"c":1.555,"h":1.56,"l":1.51,"n":262,"o":1.51,"t":"2026-10-09T14:00:00Z","v":46480,"vw":1.536726},{"c":1.55,"h":1.56,"l":1.5401,"n":124,"o":1.5503,"t":"2026-10-09T14:15:00Z","v":40747,"vw":1.550739},{"c":1.6,"h":1.6,"l":1.56,"n":124,"o":1.56,"t":"2026-10-09T14:30:00Z","v":40488,"vw":1.58062},{"c":1.6101,"h":1.63,"l":1.595,"n":334,"o":1.595,"t":"2026-10-09T14:45:00Z","v":109524,"vw":1.616333},{"c":1.59,"h":1.63,"l":1.58,"n":298,"o":1.6198,"t":"2026-10-09T15:00:00Z","v":97137,"vw":1.603292},{"c":1.61,"h":1.615,"l":1.595,"n":75,"o":1.5978,"t":"2026-10-09T15:15:00Z","v":22043,"vw":1.606475},{"c":1.595,"h":1.61,"l":1.5912,"n":51,"o":1.6093,"t":"2026-10-09T15:30:00Z","v":7045,"vw":1.602582},{"c":1.595,"h":1.595,"l":1.59,"n":20,"o":1.5901,"t":"2026-10-09T15:45:00Z","v":8631,"vw":1.59096},{"c":1.585,"h":1.59,"l":1.58,"n":65,"o":1.59,"t":"2026-10-09T16:00:00Z","v":15519,"vw":1.587729},{"c":1.585,"h":1.595,"l":1.585,"n":67,"o":1.585,"t":"2026-10-09T16:15:00Z","v":8638,"vw":1.59019},{"c":1.58,"h":1.585,"l":1.575,"n":57,"o":1.585,"t":"2026-10-09T16:30:00Z","v":9284,"vw":1.580197},{"c":1.58,"h":1.5899,"l":1.58,"n":18,"o":1.585,"t":"2026-10-09T16:45:00Z","v":1540,"vw":1.58426},{"c":1.585,"h":1.5888,"l":1.57,"n":44,"o":1.581,"t":"2026-10-09T17:00:00Z","v":14469,"vw":1.576503},{"c":1.605,"h":1.6112,"l":1.585,"n":101,"o":1.585,"t":"2026-10-09T17:15:00Z","v":56524,"vw":1.594696},{"c":1.605,"h":1.6099,"l":1.6013,"n":24,"o":1.605,"t":"2026-10-09T17:30:00Z","v":16061,"vw":1.606064},{"c":1.605,"h":1.605,"l":1.6016,"n":13,"o":1.605,"t":"2026-10-09T17:45:00Z","v":2071,"vw":1.60483},{"c":1.595,"h":1.605,"l":1.59,"n":64,"o":1.605,"t":"2026-10-09T18:00:00Z","v":32846,"vw":1.602557},{"c":1.58,"h":1.595,"l":1.58,"n":20,"o":1.595,"t":"2026-10-09T18:15:00Z","v":12332,"vw":1.592008},{"c":1.595,"h":1.6,"l":1.57,"n":72,"o":1.585,"t":"2026-10-09T18:30:00Z","v":29332,"vw":1.592858},{"c":1.6001,"h":1.61,"l":1.595,"n":95,"o":1.595,"t":"2026-10-09T18:45:00Z","v":35588,"vw":1.604849},{"c":1.5966,"h":1.605,"l":1.5966,"n":57,"o":1.6,"t":"2026-10-09T19:00:00Z","v":16946,"vw":1.600101},{"c":1.605,"h":1.61,"l":1.5901,"n":65,"o":1.5964,"t":"2026-10-09T19:15:00Z","v":22103,"vw":1.598136},{"c":1.61,"h":1.615,"l":1.605,"n":83,"o":1.605,"t":"2026-10-09T19:30:00Z","v":27796,"vw":1.609409},{"c":1.59,"h":1.615,"l":1.59,"n":307,"o":1.61,"t":"2026-10-09T19:45:00Z","v":38489,"vw":1.598009},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-09T20:00:00Z","v":14357,"vw":1.58},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-12T08:00:00Z","v":100,"vw":1.65},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-12T10:15:00Z","v":100,"vw":1.58},{"c":1.5895,"h":1.5895,"l":1.5895,"n":1,"o":1.5895,"t":"2026-10-12T11:00:00Z","v":606,"vw":1.5895},{"c":1.58,"h":1.585,"l":1.58,"n":2,"o":1.585,"t":"2026-10-12T11:15:00Z","v":1067,"vw":1.581406},{"c":1.585,"h":1.6,"l":1.57,"n":181,"o":1.59,"t":"2026-10-12T13:30:00Z","v":46927,"vw":1.584422},{"c":1.56,"h":1.585,"l":1.56,"n":153,"o":1.58,"t":"2026-10-12T13:45:00Z","v":20256,"vw":1.574459},{"c":1.5589,"h":1.56,"l":1.54,"n":91,"o":1.555,"t":"2026-10-12T14:00:00Z","v":12942,"vw":1.549515},{"c":1.5401,"h":1.56,"l":1.54,"n":91,"o":1.56,"t":"2026-10-12T14:15:00Z","v":10051,"vw":1.549614},{"c":1.535,"h":1.5484,"l":1.53,"n":89,"o":1.545,"t":"2026-10-12T14:30:00Z","v":24315,"vw":1.539044},{"c":1.565,"h":1.57,"l":1.53,"n":169,"o":1.535,"t":"2026-10-12T14:45:00Z","v":42597,"vw":1.555288},{"c":1.575,"h":1.575,"l":1.56,"n":103,"o":1.5697,"t":"2026-10-12T15:00:00Z","v":14481,"vw":1.567483},{"c":1.59,"h":1.595,"l":1.57,"n":190,"o":1.575,"t":"2026-10-12T15:15:00Z","v":46210,"vw":1.584952},{"c":1.58,"h":1.59,"l":1.58,"n":15,"o":1.58,"t":"2026-10-12T15:30:00Z","v":4239,"vw":1.581971},{"c":1.58,"h":1.59,"l":1.58,"n":27,"o":1.59,"t":"2026-10-12T15:45:00Z","v":3886,"vw":1.589125},{"c":1.585,"h":1.59,"l":1.58,"n":20,"o":1.585,"t":"2026-10-12T16:00:00Z","v":4122,"vw":1.588929},{"c":1.5999,"h":1.5999,"l":1.58,"n":81,"o":1.58,"t":"2026-10-12T16:15:00Z","v":22582,"vw":1.593187},{"c":1.6,"h":1.6,"l":1.59,"n":23,"o":1.6,"t":"2026-10-12T16:30:00Z","v":5094,"vw":1.59569},{"c":1.595,"h":1.6,"l":1.59,"n":22,"o":1.59,"t":"2026-10-12T16:45:00Z","v":6760,"vw":1.598906},{"c":1.6,"h":1.6,"l":1.59,"n":123,"o":1.595,"t":"2026-10-12T17:00:00Z","v":18670,"vw":1.593498},{"c":1.6,"h":1.605,"l":1.59,"n":84,"o":1.595,"t":"2026-10-12T17:15:00Z","v":13058,"vw":1.599253},{"c":1.595,"h":1.6,"l":1.595,"n":29,"o":1.6,"t":"2026-10-12T17:30:00Z","v":6213,"vw":1.59739},{"c":1.605,"h":1.605,"l":1.59,"n":82,"o":1.5997,"t":"2026-10-12T17:45:00Z","v":6231,"vw":1.600631},{"c":1.605,"h":1.605,"l":1.595,"n":49,"o":1.6,"t":"2026-10-12T18:00:00Z","v":6827,"vw":1.60015},{"c":1.605,"h":1.605,"l":1.6,"n":50,"o":1.605,"t":"2026-10-12T18:15:00Z","v":5394,"vw":1.601978},{"c":1.6,"h":1.605,"l":1.6,"n":12,"o":1.6,"t":"2026-10-12T18:30:00Z","v":643,"vw":1.601667},{"c":1.64,"h":1.645,"l":1.6,"n":164,"o":1.605,"t":"2026-10-12T18:45:00Z","v":79282,"vw":1.62384},{"c":1.64,"h":1.64,"l":1.635,"n":18,"o":1.64,"t":"2026-10-12T19:00:00Z","v":1878,"vw":1.638891},{"c":1.655,"h":1.66,"l":1.63,"n":102,"o":1.635,"t":"2026-10-12T19:15:00Z","v":33029,"vw":1.650218},{"c":1.64,"h":1.66,"l":1.64,"n":94,"o":1.655,"t":"2026-10-12T19:30:00Z","v":8150,"vw":1.64993},{"c":1.67,"h":1.685,"l":1.65,"n":464,"o":1.65,"t":"2026-10-12T19:45:00Z","v":77207,"vw":1.668629},{"c":1.7,"h":1.7,"l":1.67,"n":2,"o":1.67,"t":"2026-10-12T20:00:00Z","v":8470,"vw":1.670354},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-12T20:15:00Z","v":2242,"vw":1.66},{"c":1.6556,"h":1.6556,"l":1.6556,"n":1,"o":1.6556,"t":"2026-10-12T20:30:00Z","v":130,"vw":1.6556},{"c":1.662,"h":1.662,"l":1.662,"n":1,"o":1.662,"t":"2026-10-12T21:15:00Z","v":100,"vw":1.662},{"c":1.6662,"h":1.6662,"l":1.6605,"n":4,"o":1.6605,"t":"2026-10-12T21:30:00Z","v":9924,"vw":1.662295},{"c":1.6179,"h":1.69,"l":1.61,"n":231,"o":1.69,"t":"2026-10-13T13:30:00Z","v":62620,"vw":1.64874},{"c":1.615,"h":1.63,"l":1.6,"n":234,"o":1.62,"t":"2026-10-13T13:45:00Z","v":23466,"vw":1.612782},{"c":1.61,"h":1.6101,"l":1.605,"n":142,"o":1.61,"t":"2026-10-13T14:00:00Z","v":9849,"vw":1.609887},{"c":1.68,"h":1.68,"l":1.615,"n":149,"o":1.615,"t":"2026-10-13T14:15:00Z","v":55772,"vw":1.641813},{"c":1.65,"h":1.68,"l":1.65,"n":76,"o":1.68,"t":"2026-10-13T14:30:00Z","v":24918,"vw":1.668347},{"c":1.655,"h":1.66,"l":1.64,"n":165,"o":1.65,"t":"2026-10-13T14:45:00Z","v":18579,"vw":1.645067},{"c":1.655,"h":1.66,"l":1.65,"n":137,"o":1.655,"t":"2026-10-13T15:00:00Z","v":13595,"vw":1.656635},{"c":1.655,"h":1.655,"l":1.65,"n":102,"o":1.655,"t":"2026-10-13T15:15:00Z","v":9576,"vw":1.650781},{"c":1.64,"h":1.6599,"l":1.64,"n":93,"o":1.65,"t":"2026-10-13T15:30:00Z","v":6510,"vw":1.650748},{"c":1.64,"h":1.65,"l":1.64,"n":104,"o":1.65,"t":"2026-10-13T15:45:00Z","v":11772,"vw":1.64123},{"c":1.645,"h":1.65,"l":1.6401,"n":101,"o":1.65,"t":"2026-10-13T16:00:00Z","v":10324,"vw":1.649588},{"c":1.645,"h":1.65,"l":1.64,"n":107,"o":1.645,"t":"2026-10-13T16:15:00Z","v":7739,"vw":1.643563},{"c":1.6607,"h":1.665,"l":1.645,"n":74,"o":1.645,"t":"2026-10-13T16:30:00Z","v":11585,"vw":1.656279},{"c":1.675,"h":1.68,"l":1.665,"n":89,"o":1.6688,"t":"2026-10-13T16:45:00Z","v":12180,"vw":1.672197},{"c":1.6718,"h":1.68,"l":1.67,"n":22,"o":1.67,"t":"2026-10-13T17:00:00Z","v":7085,"vw":1.671381},{"c":1.67,"h":1.675,"l":1.665,"n":86,"o":1.67,"t":"2026-10-13T17:15:00Z","v":8182,"vw":1.669851},{"c":1.675,"h":1.675,"l":1.67,"n":20,"o":1.67,"t":"2026-10-13T17:30:00Z","v":2012,"vw":1.670275},{"c":1.6701,"h":1.675,"l":1.67,"n":27,"o":1.67,"t":"2026-10-13T17:45:00Z","v":2579,"vw":1.670626},{"c":1.67,"h":1.675,"l":1.67,"n":20,"o":1.67,"t":"2026-10-13T18:00:00Z","v":1406,"vw":1.673348},{"c":1.67,"h":1.675,"l":1.66,"n":87,"o":1.675,"t":"2026-10-13T18:15:00Z","v":9598,"vw":1.668997},{"c":1.68,"h":1.68,"l":1.67,"n":93,"o":1.675,"t":"2026-10-13T18:30:00Z","v":9606,"vw":1.67783},{"c":1.68,"h":1.6899,"l":1.68,"n":21,"o":1.685,"t":"2026-10-13T18:45:00Z","v":1745,"vw":1.686613},{"c":1.67,"h":1.68,"l":1.67,"n":49,"o":1.68,"t":"2026-10-13T19:00:00Z","v":5085,"vw":1.676904},{"c":1.66,"h":1.67,"l":1.66,"n":88,"o":1.67,"t":"2026-10-13T19:15:00Z","v":8913,"vw":1.665788},{"c":1.65,"h":1.665,"l":1.65,"n":283,"o":1.66,"t":"2026-10-13T19:30:00Z","v":33109,"vw":1.656721},{"c":1.645,"h":1.655,"l":1.635,"n":476,"o":1.6544,"t":"2026-10-13T19:45:00Z","v":43680,"vw":1.644567},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-13T20:00:00Z","v":3703,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-13T20:15:00Z","v":47916,"vw":1.64},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-13T21:45:00Z","v":100,"vw":1.61},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-14T12:00:00Z","v":300,"vw":1.67},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-14T12:30:00Z","v":112,"vw":1.65},{"c":1.6712,"h":1.69,"l":1.63,"n":82,"o":1.66,"t":"2026-10-14T13:30:00Z","v":52476,"vw":1.665854},{"c":1.665,"h":1.685,"l":1.665,"n":148,"o":1.675,"t":"2026-10-14T13:45:00Z","v":42044,"vw":1.67738},{"c":1.675,"h":1.685,"l":1.665,"n":164,"o":1.665,"t":"2026-10-14T14:00:00Z","v":13415,"vw":1.673504},{"c":1.675,"h":1.6788,"l":1.67,"n":96,"o":1.675,"t":"2026-10-14T14:15:00Z","v":8485,"vw":1.673483},{"c":1.6809,"h":1.685,"l":1.67,"n":82,"o":1.675,"t":"2026-10-14T14:30:00Z","v":7561,"vw":1.677333},{"c":1.67,"h":1.68,"l":1.67,"n":153,"o":1.68,"t":"2026-10-14T14:45:00Z","v":17270,"vw":1.672515},{"c":1.675,"h":1.68,"l":1.67,"n":138,"o":1.67,"t":"2026-10-14T15:00:00Z","v":10388,"vw":1.67237},{"c":1.67,"h":1.68,"l":1.67,"n":99,"o":1.67,"t":"2026-10-14T15:15:00Z","v":6849,"vw":1.672395},{"c":1.67,"h":1.68,"l":1.67,"n":120,"o":1.67,"t":"2026-10-14T15:30:00Z","v":8272,"vw":1.673395},{"c":1.675,"h":1.675,"l":1.67,"n":54,"o":1.675,"t":"2026-10-14T15:45:00Z","v":7679,"vw":1.673042},{"c":1.665,"h":1.675,"l":1.665,"n":201,"o":1.67,"t":"2026-10-14T16:00:00Z","v":13025,"vw":1.670267},{"c":1.67,"h":1.68,"l":1.66,"n":43,"o":1.66,"t":"2026-10-14T16:15:00Z","v":5221,"vw":1.667828},{"c":1.665,"h":1.67,"l":1.665,"n":30,"o":1.67,"t":"2026-10-14T16:30:00Z","v":1818,"vw":1.667131},{"c":1.66,"h":1.665,"l":1.66,"n":87,"o":1.665,"t":"2026-10-14T16:45:00Z","v":5515,"vw":1.661127},{"c":1.675,"h":1.685,"l":1.66,"n":369,"o":1.66,"t":"2026-10-14T17:00:00Z","v":52445,"vw":1.677278},{"c":1.675,"h":1.675,"l":1.67,"n":25,"o":1.675,"t":"2026-10-14T17:15:00Z","v":11179,"vw":1.670894},{"c":1.67,"h":1.675,"l":1.67,"n":20,"o":1.675,"t":"2026-10-14T17:30:00Z","v":3608,"vw":1.670313},{"c":1.6897,"h":1.69,"l":1.67,"n":155,"o":1.67,"t":"2026-10-14T17:45:00Z","v":38716,"vw":1.681432},{"c":1.682,"h":1.685,"l":1.68,"n":18,"o":1.685,"t":"2026-10-14T18:00:00Z","v":2760,"vw":1.6814},{"c":1.65,"h":1.68,"l":1.645,"n":182,"o":1.68,"t":"2026-10-14T18:15:00Z","v":92400,"vw":1.666445},{"c":1.645,"h":1.655,"l":1.64,"n":119,"o":1.65,"t":"2026-10-14T18:30:00Z","v":12539,"vw":1.648906},{"c":1.645,"h":1.65,"l":1.6403,"n":34,"o":1.645,"t":"2026-10-14T18:45:00Z","v":3995,"vw":1.644268},{"c":1.645,"h":1.65,"l":1.64,"n":29,"o":1.645,"t":"2026-10-14T19:00:00Z","v":2266,"vw":1.644233},{"c":1.65,"h":1.655,"l":1.64,"n":115,"o":1.64,"t":"2026-10-14T19:15:00Z","v":17451,"vw":1.643483},{"c":1.64,"h":1.65,"l":1.64,"n":141,"o":1.65,"t":"2026-10-14T19:30:00Z","v":13563,"vw":1.642831},{"c":1.65,"h":1.66,"l":1.64,"n":376,"o":1.645,"t":"2026-10-14T19:45:00Z","v":35126,"vw":1.646578},{"c":1.64,"h":1.64,"l":1.64,"n":6,"o":1.64,"t":"2026-10-14T20:00:00Z","v":20019,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-15T12:15:00Z","v":1918,"vw":1.65},{"c":1.68,"h":1.69,"l":1.61,"n":370,"o":1.64,"t":"2026-10-15T13:30:00Z","v":66224,"vw":1.661513},{"c":1.655,"h":1.675,"l":1.655,"n":151,"o":1.675,"t":"2026-10-15T13:45:00Z","v":6747,"vw":1.669376},{"c":1.67,"h":1.67,"l":1.65,"n":52,"o":1.655,"t":"2026-10-15T14:00:00Z","v":2733,"vw":1.660894},{"c":1.66,"h":1.675,"l":1.65,"n":61,"o":1.67,"t":"2026-10-15T14:15:00Z","v":4756,"vw":1.668039},{"c":1.665,"h":1.67,"l":1.655,"n":191,"o":1.655,"t":"2026-10-15T14:30:00Z","v":27276,"vw":1.665954},{"c":1.675,"h":1.675,"l":1.66,"n":103,"o":1.665,"t":"2026-10-15T14:45:00Z","v":8182,"vw":1.671762},{"c":1.655,"h":1.675,"l":1.655,"n":190,"o":1.6708,"t":"2026-10-15T15:00:00Z","v":12818,"vw":1.667816},{"c":1.645,"h":1.655,"l":1.645,"n":112,"o":1.65,"t":"2026-10-15T15:15:00Z","v":15124,"vw":1.649882},{"c":1.64,"h":1.645,"l":1.635,"n":58,"o":1.64,"t":"2026-10-15T15:30:00Z","v":6311,"vw":1.638641},{"c":1.645,"h":1.645,"l":1.64,"n":7,"o":1.64,"t":"2026-10-15T15:45:00Z","v":1145,"vw":1.640511},{"c":1.635,"h":1.645,"l":1.625,"n":299,"o":1.64,"t":"2026-10-15T16:00:00Z","v":61737,"vw":1.638563},{"c":1.6607,"h":1.68,"l":1.63,"n":166,"o":1.635,"t":"2026-10-15T16:15:00Z","v":57274,"vw":1.655746},{"c":1.67,"h":1.675,"l":1.665,"n":40,"o":1.665,"t":"2026-10-15T16:30:00Z","v":5295,"vw":1.6702},{"c":1.675,"h":1.6785,"l":1.67,"n":14,"o":1.675,"t":"2026-10-15T16:45:00Z","v":3885,"vw":1.67075},{"c":1.67,"h":1.6767,"l":1.67,"n":12,"o":1.675,"t":"2026-10-15T17:00:00Z","v":1041,"vw":1.674232},{"c":1.675,"h":1.675,"l":1.67,"n":68,"o":1.67,"t":"2026-10-15T17:15:00Z","v":8581,"vw":1.674316},{"c":1.6701,"h":1.675,"l":1.67,"n":17,"o":1.675,"t":"2026-10-15T17:30:00Z","v":1642,"vw":1.673827},{"c":1.655,"h":1.67,"l":1.655,"n":66,"o":1.67,"t":"2026-10-15T17:45:00Z","v":7236,"vw":1.665483},{"c":1.65,"h":1.655,"l":1.65,"n":23,"o":1.655,"t":"2026-10-15T18:00:00Z","v":2165,"vw":1.6515},{"c":1.65,"h":1.6592,"l":1.65,"n":36,"o":1.65,"t":"2026-10-15T18:15:00Z","v":5111,"vw":1.653068},{"c":1.64,"h":1.65,"l":1.64,"n":124,"o":1.65,"t":"2026-10-15T18:30:00Z","v":4336,"vw":1.644889},{"c":1.645,"h":1.65,"l":1.64,"n":57,"o":1.64,"t":"2026-10-15T18:45:00Z","v":5368,"vw":1.646308},{"c":1.645,"h":1.645,"l":1.64,"n":40,"o":1.645,"t":"2026-10-15T19:00:00Z","v":2239,"vw":1.643081},{"c":1.64,"h":1.65,"l":1.64,"n":69,"o":1.64,"t":"2026-10-15T19:15:00Z","v":3406,"vw":1.645347},{"c":1.645,"h":1.65,"l":1.64,"n":122,"o":1.65,"t":"2026-10-15T19:30:00Z","v":3596,"vw":1.64375},{"c":1.67,"h":1.67,"l":1.64,"n":450,"o":1.645,"t":"2026-10-15T19:45:00Z","v":32843,"vw":1.651468},{"c":1.67,"h":1.67,"l":1.66,"n":18,"o":1.66,"t":"2026-10-15T20:00:00Z","v":8360,"vw":1.66048},{"c":1.6778,"h":1.6778,"l":1.6778,"n":1,"o":1.6778,"t":"2026-10-16T11:45:00Z","v":191,"vw":1.6778},{"c":1.675,"h":1.68,"l":1.6714,"n":22,"o":1.68,"t":"2026-10-16T13:30:00Z","v":4405,"vw":1.679445},{"c":1.665,"h":1.675,"l":1.66,"n":25,"o":1.675,"t":"2026-10-16T13:45:00Z","v":2650,"vw":1.66907},{"c":1.665,"h":1.665,"l":1.665,"n":2,"o":1.665,"t":"2026-10-16T14:00:00Z","v":101,"vw":1.665},{"c":1.605,"h":1.66,"l":1.605,"n":149,"o":1.66,"t":"2026-10-16T14:15:00Z","v":54479,"vw":1.640205},{"c":1.605,"h":1.605,"l":1.6,"n":10,"o":1.605,"t":"2026-10-16T14:30:00Z","v":2013,"vw":1.601943},{"c":1.59,"h":1.61,"l":1.59,"n":244,"o":1.6,"t":"2026-10-16T14:45:00Z","v":29300,"vw":1.599957},{"c":1.575,"h":1.585,"l":1.57,"n":154,"o":1.585,"t":"2026-10-16T15:00:00Z","v":13274,"vw":1.577175},{"c":1.575,"h":1.58,"l":1.57,"n":58,"o":1.57,"t":"2026-10-16T15:15:00Z","v":8721,"vw":1.57274},{"c":1.575,"h":1.58,"l":1.57,"n":53,"o":1.58,"t":"2026-10-16T15:30:00Z","v":5657,"vw":1.576202},{"c":1.555,"h":1.58,"l":1.555,"n":77,"o":1.5799,"t":"2026-10-16T15:45:00Z","v":5924,"vw":1.567624},{"c":1.555,"h":1.555,"l":1.55,"n":29,"o":1.555,"t":"2026-10-16T16:00:00Z","v":4338,"vw":1.551989},{"c":1.55,"h":1.56,"l":1.55,"n":24,"o":1.555,"t":"2026-10-16T16:15:00Z","v":2280,"vw":1.558067},{"c":1.55,"h":1.555,"l":1.53,"n":203,"o":1.555,"t":"2026-10-16T16:30:00Z","v":18227,"vw":1.543976},{"c":1.535,"h":1.555,"l":1.53,"n":83,"o":1.555,"t":"2026-10-16T16:45:00Z","v":7201,"vw":1.546683},{"c":1.53,"h":1.545,"l":1.53,"n":80,"o":1.535,"t":"2026-10-16T17:00:00Z","v":6618,"vw":1.536647},{"c":1.515,"h":1.525,"l":1.515,"n":77,"o":1.5201,"t":"2026-10-16T17:15:00Z","v":19126,"vw":1.521388},{"c":1.515,"h":1.515,"l":1.515,"n":29,"o":1.515,"t":"2026-10-16T17:30:00Z","v":1105,"vw":1.515},{"c":1.505,"h":1.515,"l":1.495,"n":111,"o":1.515,"t":"2026-10-16T17:45:00Z","v":13647,"vw":1.50574},{"c":1.505,"h":1.5098,"l":1.5,"n":44,"o":1.5,"t":"2026-10-16T18:00:00Z","v":5887,"vw":1.506354},{"c":1.5,"h":1.51,"l":1.5,"n":45,"o":1.505,"t":"2026-10-16T18:15:00Z","v":6673,"vw":1.502933},{"c":1.495,"h":1.505,"l":1.495,"n":38,"o":1.505,"t":"2026-10-16T18:30:00Z","v":1945,"vw":1.500313},{"c":1.495,"h":1.495,"l":1.49,"n":15,"o":1.495,"t":"2026-10-16T18:45:00Z","v":2115,"vw":1.490641},{"c":1.525,"h":1.525,"l":1.49,"n":117,"o":1.49,"t":"2026-10-16T19:00:00Z","v":22752,"vw":1.515149},{"c":1.545,"h":1.545,"l":1.525,"n":169,"o":1.525,"t":"2026-10-16T19:15:00Z","v":16790,"vw":1.538537},{"c":1.555,"h":1.555,"l":1.545,"n":108,"o":1.545,"t":"2026-10-16T19:30:00Z","v":8725,"vw":1.550859},{"c":1.522,"h":1.55,"l":1.515,"n":454,"o":1.55,"t":"2026-10-16T19:45:00Z","v":47533,"vw":1.541037},{"c":1.51,"h":1.51,"l":1.51,"n":7,"o":1.51,"t":"2026-10-16T20:00:00Z","v":4760,"vw":1.51},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T09:30:00Z","v":1000,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T10:15:00Z","v":1000,"vw":1.57},{"c":1.55,"h":1.55,"l":1.54,"n":5,"o":1.545,"t":"2026-10-19T12:30:00Z","v":590,"vw":1.545076},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-19T13:15:00Z","v":386,"vw":1.55},{"c":1.6,"h":1.615,"l":1.52,"n":241,"o":1.55,"t":"2026-10-19T13:30:00Z","v":52506,"vw":1.594044},{"c":1.595,"h":1.605,"l":1.59,"n":103,"o":1.605,"t":"2026-10-19T13:45:00Z","v":25631,"vw":1.593803},{"c":1.605,"h":1.605,"l":1.595,"n":61,"o":1.595,"t":"2026-10-19T14:00:00Z","v":8836,"vw":1.597612},{"c":1.62,"h":1.62,"l":1.605,"n":64,"o":1.61,"t":"2026-10-19T14:15:00Z","v":3867,"vw":1.611666},{"c":1.605,"h":1.6142,"l":1.605,"n":24,"o":1.6142,"t":"2026-10-19T14:30:00Z","v":6770,"vw":1.610067},{"c":1.6,"h":1.605,"l":1.59,"n":45,"o":1.605,"t":"2026-10-19T14:45:00Z","v":7677,"vw":1.600868},{"c":1.6013,"h":1.61,"l":1.6013,"n":36,"o":1.605,"t":"2026-10-19T15:00:00Z","v":2149,"vw":1.606246},{"c":1.605,"h":1.605,"l":1.605,"n":4,"o":1.605,"t":"2026-10-19T15:15:00Z","v":391,"vw":1.605},{"c":1.605,"h":1.605,"l":1.6003,"n":19,"o":1.605,"t":"2026-10-19T15:30:00Z","v":3139,"vw":1.600996},{"c":1.595,"h":1.61,"l":1.59,"n":117,"o":1.61,"t":"2026-10-19T15:45:00Z","v":10558,"vw":1.598227},{"c":1.59,"h":1.59,"l":1.585,"n":53,"o":1.59,"t":"2026-10-19T16:00:00Z","v":7220,"vw":1.588864},{"c":1.625,"h":1.65,"l":1.59,"n":415,"o":1.59,"t":"2026-10-19T16:15:00Z","v":48676,"vw":1.618115},{"c":1.6222,"h":1.625,"l":1.62,"n":7,"o":1.625,"t":"2026-10-19T16:30:00Z","v":5057,"vw":1.624051},{"c":1.63,"h":1.64,"l":1.62,"n":147,"o":1.62,"t":"2026-10-19T16:45:00Z","v":6523,"vw":1.630464},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-19T17:00:00Z","v":1922,"vw":1.635},{"c":1.635,"h":1.635,"l":1.63,"n":6,"o":1.63,"t":"2026-10-19T17:15:00Z","v":604,"vw":1.633333},{"c":1.635,"h":1.635,"l":1.635,"n":11,"o":1.635,"t":"2026-10-19T17:30:00Z","v":706,"vw":1.635},{"c":1.625,"h":1.64,"l":1.6207,"n":51,"o":1.6393,"t":"2026-10-19T17:45:00Z","v":6258,"vw":1.632914},{"c":1.625,"h":1.63,"l":1.62,"n":17,"o":1.625,"t":"2026-10-19T18:00:00Z","v":13007,"vw":1.625967},{"c":1.6239,"h":1.63,"l":1.62,"n":16,"o":1.63,"t":"2026-10-19T18:15:00Z","v":1858,"vw":1.627056},{"c":1.62,"h":1.625,"l":1.62,"n":4,"o":1.62,"t":"2026-10-19T18:30:00Z","v":400,"vw":1.62125},{"c":1.615,"h":1.62,"l":1.615,"n":121,"o":1.62,"t":"2026-10-19T18:45:00Z","v":12558,"vw":1.617281},{"c":1.615,"h":1.62,"l":1.615,"n":60,"o":1.615,"t":"2026-10-19T19:00:00Z","v":3727,"vw":1.619364},{"c":1.6188,"h":1.62,"l":1.615,"n":23,"o":1.615,"t":"2026-10-19T19:15:00Z","v":4332,"vw":1.615551},{"c":1.615,"h":1.62,"l":1.61,"n":86,"o":1.62,"t":"2026-10-19T19:30:00Z","v":11832,"vw":1.613827},{"c":1.615,"h":1.63,"l":1.6,"n":382,"o":1.615,"t":"2026-10-19T19:45:00Z","v":50017,"vw":1.613383},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-19T20:00:00Z","v":10788,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-19T20:15:00Z","v":1000,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T20:30:00Z","v":153,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-20T12:00:00Z","v":200,"vw":1.61},{"c":1.545,"h":1.59,"l":1.5299,"n":740,"o":1.58,"t":"2026-10-20T13:30:00Z","v":48681,"vw":1.553422},{"c":1.595,"h":1.595,"l":1.55,"n":166,"o":1.55,"t":"2026-10-20T13:45:00Z","v":12334,"vw":1.570952},{"c":1.5197,"h":1.6,"l":1.5,"n":424,"o":1.6,"t":"2026-10-20T14:00:00Z","v":44657,"vw":1.532029},{"c":1.51,"h":1.515,"l":1.5,"n":216,"o":1.515,"t":"2026-10-20T14:15:00Z","v":17271,"vw":1.507231},{"c":1.535,"h":1.535,"l":1.51,"n":167,"o":1.51,"t":"2026-10-20T14:30:00Z","v":9336,"vw":1.525554},{"c":1.515,"h":1.535,"l":1.51,"n":144,"o":1.535,"t":"2026-10-20T14:45:00Z","v":14595,"vw":1.520718},{"c":1.515,"h":1.515,"l":1.495,"n":214,"o":1.515,"t":"2026-10-20T15:00:00Z","v":15658,"vw":1.507995},{"c":1.51,"h":1.515,"l":1.5,"n":74,"o":1.515,"t":"2026-10-20T15:15:00Z","v":4828,"vw":1.509903},{"c":1.51,"h":1.52,"l":1.485,"n":225,"o":1.505,"t":"2026-10-20T15:30:00Z","v":17144,"vw":1.501695},{"c":1.505,"h":1.515,"l":1.5,"n":45,"o":1.51,"t":"2026-10-20T15:45:00Z","v":2699,"vw":1.508226},{"c":1.505,"h":1.505,"l":1.505,"n":6,"o":1.505,"t":"2026-10-20T16:00:00Z","v":452,"vw":1.505},{"c":1.505,"h":1.505,"l":1.5,"n":14,"o":1.505,"t":"2026-10-20T16:15:00Z","v":5170,"vw":1.50134},{"c":1.505,"h":1.51,"l":1.5,"n":18,"o":1.505,"t":"2026-10-20T16:30:00Z","v":8381,"vw":1.503855},{"c":1.495,"h":1.505,"l":1.49,"n":101,"o":1.505,"t":"2026-10-20T16:45:00Z","v":9939,"vw":1.501021},{"c":1.46,"h":1.495,"l":1.46,"n":140,"o":1.495,"t":"2026-10-20T17:00:00Z","v":23240,"vw":1.481238},{"c":1.48,"h":1.485,"l":1.455,"n":272,"o":1.465,"t":"2026-10-20T17:15:00Z","v":38146,"vw":1.466652},{"c":1.475,"h":1.475,"l":1.475,"n":47,"o":1.475,"t":"2026-10-20T17:30:00Z","v":4427,"vw":1.475},{"c":1.475,"h":1.475,"l":1.465,"n":55,"o":1.4701,"t":"2026-10-20T17:45:00Z","v":5506,"vw":1.470446},{"c":1.475,"h":1.475,"l":1.465,"n":125,"o":1.4734,"t":"2026-10-20T18:00:00Z","v":11983,"vw":1.473101},{"c":1.4747,"h":1.475,"l":1.465,"n":81,"o":1.475,"t":"2026-10-20T18:15:00Z","v":5897,"vw":1.472645},{"c":1.475,"h":1.475,"l":1.475,"n":4,"o":1.475,"t":"2026-10-20T18:30:00Z","v":240,"vw":1.475},{"c":1.48,"h":1.48,"l":1.47,"n":48,"o":1.48,"t":"2026-10-20T18:45:00Z","v":6201,"vw":1.47632},{"c":1.475,"h":1.485,"l":1.47,"n":105,"o":1.48,"t":"2026-10-20T19:00:00Z","v":10339,"vw":1.47786},{"c":1.4688,"h":1.475,"l":1.465,"n":47,"o":1.475,"t":"2026-10-20T19:15:00Z","v":4125,"vw":1.469623},{"c":1.465,"h":1.485,"l":1.46,"n":186,"o":1.46,"t":"2026-10-20T19:30:00Z","v":26520,"vw":1.471851},{"c":1.42,"h":1.47,"l":1.42,"n":551,"o":1.46,"t":"2026-10-20T19:45:00Z","v":36300,"vw":1.443357},{"c":1.43,"h":1.43,"l":1.43,"n":5,"o":1.43,"t":"2026-10-20T20:00:00Z","v":3770,"vw":1.43},{"c":1.46,"h":1.48,"l":1.46,"n":4,"o":1.48,"t":"2026-10-20T21:30:00Z","v":1278,"vw":1.47842},{"c":1.4569,"h":1.4569,"l":1.4569,"n":1,"o":1.4569,"t":"2026-10-20T21:45:00Z","v":550,"vw":1.4569},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-21T08:15:00Z","v":151,"vw":1.42},{"c":1.45,"h":1.45,"l":1.44,"n":2,"o":1.44,"t":"2026-10-21T11:00:00Z","v":270,"vw":1.446296},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-21T11:30:00Z","v":300,"vw":1.45},{"c":1.41,"h":1.46,"l":1.405,"n":429,"o":1.43,"t":"2026-10-21T13:30:00Z","v":48259,"vw":1.420754},{"c":1.4106,"h":1.425,"l":1.39,"n":162,"o":1.405,"t":"2026-10-21T13:45:00Z","v":27102,"vw":1.406313},{"c":1.4,"h":1.415,"l":1.4,"n":74,"o":1.415,"t":"2026-10-21T14:00:00Z","v":5727,"vw":1.40601},{"c":1.43,"h":1.43,"l":1.405,"n":140,"o":1.405,"t":"2026-10-21T14:15:00Z","v":9906,"vw":1.414805},{"c":1.44,"h":1.455,"l":1.44,"n":129,"o":1.44,"t":"2026-10-21T14:30:00Z","v":8207,"vw":1.445588},{"c":1.435,"h":1.44,"l":1.435,"n":4,"o":1.44,"t":"2026-10-21T14:45:00Z","v":331,"vw":1.436667},{"c":1.445,"h":1.445,"l":1.43,"n":110,"o":1.435,"t":"2026-10-21T15:00:00Z","v":5363,"vw":1.439478},{"c":1.435,"h":1.445,"l":1.425,"n":106,"o":1.445,"t":"2026-10-21T15:15:00Z","v":8858,"vw":1.437695},{"c":1.435,"h":1.435,"l":1.435,"n":28,"o":1.435,"t":"2026-10-21T15:30:00Z","v":10346,"vw":1.435},{"c":1.44,"h":1.44,"l":1.43,"n":32,"o":1.435,"t":"2026-10-21T15:45:00Z","v":2048,"vw":1.433667},{"c":1.435,"h":1.44,"l":1.43,"n":30,"o":1.44,"t":"2026-10-21T16:00:00Z","v":1889,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":13,"o":1.435,"t":"2026-10-21T16:15:00Z","v":684,"vw":1.435},{"c":1.435,"h":1.44,"l":1.43,"n":23,"o":1.435,"t":"2026-10-21T16:30:00Z","v":1501,"vw":1.437273},{"c":1.48,"h":1.48,"l":1.4312,"n":191,"o":1.435,"t":"2026-10-21T16:45:00Z","v":21892,"vw":1.448912},{"c":1.475,"h":1.495,"l":1.46,"n":178,"o":1.475,"t":"2026-10-21T17:00:00Z","v":14603,"vw":1.481571},{"c":1.47,"h":1.475,"l":1.47,"n":39,"o":1.475,"t":"2026-10-21T17:15:00Z","v":2878,"vw":1.472688},{"c":1.47,"h":1.47,"l":1.465,"n":16,"o":1.47,"t":"2026-10-21T17:30:00Z","v":935,"vw":1.466493},{"c":1.475,"h":1.48,"l":1.47,"n":47,"o":1.47,"t":"2026-10-21T17:45:00Z","v":4472,"vw":1.472489},{"c":1.48,"h":1.48,"l":1.48,"n":9,"o":1.48,"t":"2026-10-21T18:00:00Z","v":329,"vw":1.48},{"c":1.485,"h":1.49,"l":1.4782,"n":72,"o":1.4782,"t":"2026-10-21T18:15:00Z","v":5462,"vw":1.482563},{"c":1.485,"h":1.485,"l":1.48,"n":16,"o":1.485,"t":"2026-10-21T18:30:00Z","v":1146,"vw":1.484091},{"c":1.4796,"h":1.485,"l":1.475,"n":56,"o":1.485,"t":"2026-10-21T18:45:00Z","v":4179,"vw":1.480805},{"c":1.485,"h":1.49,"l":1.48,"n":86,"o":1.48,"t":"2026-10-21T19:00:00Z","v":7161,"vw":1.484287},{"c":1.485,"h":1.485,"l":1.485,"n":24,"o":1.485,"t":"2026-10-21T19:15:00Z","v":1630,"vw":1.485},{"c":1.485,"h":1.505,"l":1.4801,"n":290,"o":1.49,"t":"2026-10-21T19:30:00Z","v":65605,"vw":1.493504},{"c":1.49,"h":1.49,"l":1.48,"n":232,"o":1.49,"t":"2026-10-21T19:45:00Z","v":23983,"vw":1.484857},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-21T20:00:00Z","v":12388,"vw":1.48},{"c":1.445,"h":1.4892,"l":1.445,"n":209,"o":1.48,"t":"2026-10-22T13:30:00Z","v":19718,"vw":1.468763},{"c":1.435,"h":1.445,"l":1.425,"n":156,"o":1.445,"t":"2026-10-22T13:45:00Z","v":11977,"vw":1.435802},{"c":1.445,"h":1.445,"l":1.435,"n":64,"o":1.435,"t":"2026-10-22T14:00:00Z","v":4519,"vw":1.440526},{"c":1.435,"h":1.455,"l":1.435,"n":115,"o":1.445,"t":"2026-10-22T14:15:00Z","v":8672,"vw":1.446591},{"c":1.435,"h":1.435,"l":1.43,"n":49,"o":1.435,"t":"2026-10-22T14:30:00Z","v":3416,"vw":1.433073},{"c":1.435,"h":1.435,"l":1.4306,"n":39,"o":1.435,"t":"2026-10-22T14:45:00Z","v":3166,"vw":1.433376},{"c":1.435,"h":1.445,"l":1.435,"n":151,"o":1.435,"t":"2026-10-22T15:00:00Z","v":16119,"vw":1.439379},{"c":1.455,"h":1.455,"l":1.435,"n":104,"o":1.435,"t":"2026-10-22T15:15:00Z","v":9371,"vw":1.447567},{"c":1.465,"h":1.47,"l":1.45,"n":97,"o":1.45,"t":"2026-10-22T15:30:00Z","v":9470,"vw":1.457773},{"c":1.475,"h":1.475,"l":1.465,"n":40,"o":1.465,"t":"2026-10-22T15:45:00Z","v":3503,"vw":1.473911},{"c":1.48,"h":1.485,"l":1.475,"n":37,"o":1.475,"t":"2026-10-22T16:00:00Z","v":2691,"vw":1.482709},{"c":1.485,"h":1.49,"l":1.48,"n":20,"o":1.48,"t":"2026-10-22T16:15:00Z","v":1773,"vw":1.485629},{"c":1.475,"h":1.485,"l":1.475,"n":63,"o":1.485,"t":"2026-10-22T16:30:00Z","v":4711,"vw":1.478924},{"c":1.485,"h":1.485,"l":1.47,"n":67,"o":1.475,"t":"2026-10-22T16:45:00Z","v":5103,"vw":1.476191},{"c":1.48,"h":1.4806,"l":1.48,"n":37,"o":1.48,"t":"2026-10-22T17:00:00Z","v":3559,"vw":1.480252},{"c":1.47,"h":1.48,"l":1.47,"n":34,"o":1.475,"t":"2026-10-22T17:15:00Z","v":2666,"vw":1.47625},{"c":1.47,"h":1.47,"l":1.47,"n":33,"o":1.47,"t":"2026-10-22T17:30:00Z","v":1503,"vw":1.47},{"c":1.47,"h":1.475,"l":1.47,"n":35,"o":1.471,"t":"2026-10-22T17:45:00Z","v":2223,"vw":1.47189},{"c":1.465,"h":1.47,"l":1.465,"n":41,"o":1.47,"t":"2026-10-22T18:00:00Z","v":2631,"vw":1.466087},{"c":1.475,"h":1.475,"l":1.465,"n":72,"o":1.465,"t":"2026-10-22T18:15:00Z","v":4417,"vw":1.469391},{"c":1.485,"h":1.49,"l":1.471,"n":67,"o":1.475,"t":"2026-10-22T18:30:00Z","v":9203,"vw":1.478619},{"c":1.485,"h":1.485,"l":1.48,"n":37,"o":1.485,"t":"2026-10-22T18:45:00Z","v":3012,"vw":1.484373},{"c":1.485,"h":1.485,"l":1.48,"n":22,"o":1.48,"t":"2026-10-22T19:00:00Z","v":1917,"vw":1.484329},{"c":1.49,"h":1.495,"l":1.48,"n":63,"o":1.48,"t":"2026-10-22T19:15:00Z","v":4459,"vw":1.48643},{"c":1.5,"h":1.5089,"l":1.495,"n":81,"o":1.495,"t":"2026-10-22T19:30:00Z","v":5525,"vw":1.500342},{"c":1.53,"h":1.54,"l":1.505,"n":561,"o":1.505,"t":"2026-10-22T19:45:00Z","v":43221,"vw":1.530037},{"c":1.54,"h":1.54,"l":1.54,"n":5,"o":1.54,"t":"2026-10-22T20:00:00Z","v":11655,"vw":1.54}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.17521754024059438,"strike":6.997824597594056,"iv":2.994793674005277,"gamma":0.16643827256703358,"theta":-0.004965849017619339,"vega":0.0018439710896037257,"rho":0.00032328855377917597,"breakevenPct":365.78195700225},{"delta":0.3,"premium":0.226699029476004,"strike":6.48300970523996,"iv":3.1359728262168547,"gamma":0.170901546606749,"theta":-0.0056267445452120955,"vega":0.0019864379122175035,"rho":0.00036306852746411495,"breakevenPct":335.69537238415353},{"delta":0.35,"premium":0.2781805187114136,"strike":5.968194812885864,"iv":3.277151978428432,"gamma":0.17536482064646441,"theta":-0.006287640072804851,"vega":0.0021289047348312814,"rho":0.0004028485011490539,"breakevenPct":305.608787766057},{"delta":0.4,"premium":0.3296620079468233,"strike":5.453379920531767,"iv":3.4183311306400093,"gamma":0.17982809468617983,"theta":-0.006948535600397609,"vega":0.002271371557445059,"rho":0.00044262847483399296,"breakevenPct":275.5222031479604},{"delta":0.45,"premium":0.375,"strike":4.767368112105132,"iv":3.4486844065797535,"gamma":0.19081030635419674,"theta":-0.007337795312068843,"vega":0.0023990103758149313,"rho":0.0004918393033232762,"breakevenPct":233.92000727955397},{"delta":0.5,"premium":0.375,"strike":2.8179514073806304,"iv":2.6611610645843533,"gamma":0.2499011984073598,"theta":-0.005722427675781882,"vega":0.002417220977871971,"rho":0.0006106482788436314,"breakevenPct":107.33450697276822}],"put":[{"delta":0.65,"premium":2.085289860166843,"strike":3.455512298673476,"iv":2.053817618477015,"gamma":0.32139924284641164,"theta":-0.00366405561046114,"vega":0.0022453680099658317,"rho":-0.004830010869172037,"breakevenPct":11.024516980088798},{"delta":0.7,"premium":5.103478955474962,"strike":6.473998975955846,"iv":3.127820328960397,"gamma":0.18521127555836342,"theta":-0.0050735865402909254,"vega":0.002106110007895365,"rho":-0.009662056845798761,"breakevenPct":11.005193475267339}]},"raw":{"call":[{"delta":0.25,"premium":0.17521754024059438,"strike":6.997824597594056,"iv":2.994793674005277,"gamma":0.16643827256703358,"theta":-0.004965849017619339,"vega":0.0018439710896037257,"rho":0.00032328855377917597,"breakevenPct":365.78195700225},{"delta":0.3,"premium":0.226699029476004,"strike":6.48300970523996,"iv":3.1359728262168547,"gamma":0.170901546606749,"theta":-0.0056267445452120955,"vega":0.0019864379122175035,"rho":0.00036306852746411495,"breakevenPct":335.69537238415353},{"delta":0.35,"premium":0.2781805187114136,"strike":5.968194812885864,"iv":3.277151978428432,"gamma":0.17536482064646441,"theta":-0.006287640072804851,"vega":0.0021289047348312814,"rho":0.0004028485011490539,"breakevenPct":305.608787766057},{"delta":0.4,"premium":0.3296620079468233,"strike":5.453379920531767,"iv":3.4183311306400093,"gamma":0.17982809468617983,"theta":-0.006948535600397609,"vega":0.002271371557445059,"rho":0.00044262847483399296,"breakevenPct":275.5222031479604},{"delta":0.45,"premium":0.375,"strike":4.767368112105132,"iv":3.4486844065797535,"gamma":0.19081030635419674,"theta":-0.007337795312068843,"vega":0.0023990103758149313,"rho":0.0004918393033232762,"breakevenPct":233.92000727955397},{"delta":0.5,"premium":0.375,"strike":2.8179514073806304,"iv":2.6611610645843533,"gamma":0.2499011984073598,"theta":-0.005722427675781882,"vega":0.002417220977871971,"rho":0.0006106482788436314,"breakevenPct":107.33450697276822}],"put":[{"delta":0.65,"premium":2.085289860166843,"strike":3.455512298673476,"iv":2.053817618477015,"gamma":0.32139924284641164,"theta":-0.00366405561046114,"vega":0.0022453680099658317,"rho":-0.004830010869172037,"breakevenPct":11.024516980088798},{"delta":0.7,"premium":5.103478955474962,"strike":6.473998975955846,"iv":3.127820328960397,"gamma":0.18521127555836342,"theta":-0.0050735865402909254,"vega":0.002106110007895365,"rho":-0.009662056845798761,"breakevenPct":11.005193475267339}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}