{"symbol":"AAOG","url":"https://intraalpha.com/companies/AAOG","capturedAt":"2026-10-23T01:59:06.700Z","state":"partial","quote":{"symbol":"AAOG","last_price":0.8503,"prev_close":1.115,"regular_close":0.8503,"change":-0.2647,"change_pct":-23.7399,"regular_change":-0.2647,"regular_change_pct":-23.7399,"extended_change":0,"extended_change_pct":0,"bid":0.82,"ask":0.9,"bid_size":1000,"ask_size":500,"volume":5871557,"vwap":0.886136,"open":0.9793,"high":0.984,"low":0.801,"close":0.8503,"trade_count":6258,"last_trade_at":"2026-10-23T00:00:00.391455697Z","last_quote_at":"2026-10-23T00:00:00.00601496Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:52.684Z","bars":[{"c":1.39,"h":1.48,"l":1.34,"n":90,"o":1.34,"t":"2026-10-16T08:00:00Z","v":85545,"vw":1.420656},{"c":1.4,"h":1.4,"l":1.3901,"n":5,"o":1.3913,"t":"2026-10-16T08:05:00Z","v":3527,"vw":1.394626},{"c":1.4,"h":1.4,"l":1.4,"n":8,"o":1.4,"t":"2026-10-16T08:10:00Z","v":4008,"vw":1.4},{"c":1.38,"h":1.395,"l":1.38,"n":8,"o":1.395,"t":"2026-10-16T08:15:00Z","v":2886,"vw":1.390596},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-16T08:30:00Z","v":4500,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-16T08:40:00Z","v":471,"vw":1.4},{"c":1.38,"h":1.3809,"l":1.38,"n":2,"o":1.3809,"t":"2026-10-16T08:45:00Z","v":10115,"vw":1.380832},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-16T08:50:00Z","v":120,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-16T09:05:00Z","v":502,"vw":1.38},{"c":1.39,"h":1.39,"l":1.38,"n":3,"o":1.38,"t":"2026-10-16T09:10:00Z","v":2294,"vw":1.380909},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-16T09:15:00Z","v":1000,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-16T09:20:00Z","v":4200,"vw":1.39},{"c":1.405,"h":1.4099,"l":1.405,"n":2,"o":1.4099,"t":"2026-10-16T09:35:00Z","v":643,"vw":1.408467},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T09:45:00Z","v":760,"vw":1.41},{"c":1.41,"h":1.41,"l":1.405,"n":2,"o":1.405,"t":"2026-10-16T09:50:00Z","v":1600,"vw":1.406563},{"c":1.39,"h":1.4,"l":1.39,"n":4,"o":1.4,"t":"2026-10-16T09:55:00Z","v":573,"vw":1.397101},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-16T10:00:00Z","v":6585,"vw":1.38},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-16T10:05:00Z","v":489,"vw":1.37},{"c":1.36,"h":1.36,"l":1.35,"n":4,"o":1.35,"t":"2026-10-16T10:10:00Z","v":1771,"vw":1.35266},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-16T10:25:00Z","v":864,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-16T10:30:00Z","v":445,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-16T10:35:00Z","v":2478,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-16T10:55:00Z","v":700,"vw":1.36},{"c":1.34,"h":1.36,"l":1.34,"n":36,"o":1.355,"t":"2026-10-16T11:00:00Z","v":7192,"vw":1.343008},{"c":1.34,"h":1.34,"l":1.33,"n":13,"o":1.33,"t":"2026-10-16T11:05:00Z","v":24814,"vw":1.336252},{"c":1.36,"h":1.36,"l":1.35,"n":4,"o":1.35,"t":"2026-10-16T11:10:00Z","v":2800,"vw":1.351033},{"c":1.35,"h":1.36,"l":1.35,"n":9,"o":1.36,"t":"2026-10-16T11:15:00Z","v":6418,"vw":1.357903},{"c":1.3541,"h":1.3541,"l":1.35,"n":2,"o":1.35,"t":"2026-10-16T11:20:00Z","v":294,"vw":1.352705},{"c":1.3481,"h":1.3481,"l":1.3481,"n":1,"o":1.3481,"t":"2026-10-16T11:25:00Z","v":967,"vw":1.3481},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-16T11:30:00Z","v":300,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-16T11:35:00Z","v":150,"vw":1.34},{"c":1.32,"h":1.33,"l":1.32,"n":10,"o":1.33,"t":"2026-10-16T11:40:00Z","v":5650,"vw":1.321679},{"c":1.33,"h":1.33,"l":1.33,"n":7,"o":1.33,"t":"2026-10-16T11:45:00Z","v":6734,"vw":1.33},{"c":1.33,"h":1.33,"l":1.32,"n":13,"o":1.32,"t":"2026-10-16T11:55:00Z","v":7624,"vw":1.327042},{"c":1.34,"h":1.34,"l":1.34,"n":10,"o":1.34,"t":"2026-10-16T12:00:00Z","v":808,"vw":1.34},{"c":1.34,"h":1.34,"l":1.331,"n":2,"o":1.331,"t":"2026-10-16T12:05:00Z","v":1100,"vw":1.333455},{"c":1.33,"h":1.35,"l":1.33,"n":69,"o":1.35,"t":"2026-10-16T12:10:00Z","v":6250,"vw":1.342457},{"c":1.35,"h":1.35,"l":1.34,"n":10,"o":1.34,"t":"2026-10-16T12:20:00Z","v":72200,"vw":1.342107},{"c":1.3414,"h":1.3414,"l":1.3414,"n":1,"o":1.3414,"t":"2026-10-16T12:25:00Z","v":141,"vw":1.3414},{"c":1.33,"h":1.33,"l":1.33,"n":13,"o":1.33,"t":"2026-10-16T12:35:00Z","v":26904,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-16T12:40:00Z","v":1508,"vw":1.33},{"c":1.3298,"h":1.3298,"l":1.3298,"n":1,"o":1.3298,"t":"2026-10-16T12:50:00Z","v":200,"vw":1.3298},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-16T12:55:00Z","v":700,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-16T13:00:00Z","v":1361,"vw":1.33},{"c":1.3299,"h":1.33,"l":1.3273,"n":5,"o":1.33,"t":"2026-10-16T13:05:00Z","v":4999,"vw":1.328888},{"c":1.3367,"h":1.3367,"l":1.33,"n":6,"o":1.33,"t":"2026-10-16T13:10:00Z","v":2877,"vw":1.334035},{"c":1.3247,"h":1.3271,"l":1.32,"n":4,"o":1.32,"t":"2026-10-16T13:20:00Z","v":3383,"vw":1.322898},{"c":1.33,"h":1.34,"l":1.33,"n":4,"o":1.3398,"t":"2026-10-16T13:25:00Z","v":880,"vw":1.338702},{"c":1.225,"h":1.33,"l":1.2203,"n":382,"o":1.33,"t":"2026-10-16T13:30:00Z","v":436352,"vw":1.253173},{"c":1.245,"h":1.2455,"l":1.2101,"n":126,"o":1.225,"t":"2026-10-16T13:35:00Z","v":114332,"vw":1.227142},{"c":1.275,"h":1.275,"l":1.225,"n":101,"o":1.2399,"t":"2026-10-16T13:40:00Z","v":83265,"vw":1.24314},{"c":1.24,"h":1.28,"l":1.23,"n":132,"o":1.28,"t":"2026-10-16T13:45:00Z","v":137067,"vw":1.250878},{"c":1.2,"h":1.24,"l":1.175,"n":223,"o":1.24,"t":"2026-10-16T13:50:00Z","v":194989,"vw":1.204582},{"c":1.2,"h":1.21,"l":1.18,"n":157,"o":1.205,"t":"2026-10-16T13:55:00Z","v":156091,"vw":1.194581},{"c":1.23,"h":1.24,"l":1.21,"n":98,"o":1.21,"t":"2026-10-16T14:00:00Z","v":109981,"vw":1.235163},{"c":1.21,"h":1.2276,"l":1.21,"n":48,"o":1.225,"t":"2026-10-16T14:05:00Z","v":24313,"vw":1.215726},{"c":1.215,"h":1.215,"l":1.19,"n":110,"o":1.2,"t":"2026-10-16T14:10:00Z","v":75853,"vw":1.201848},{"c":1.19,"h":1.2157,"l":1.19,"n":52,"o":1.21,"t":"2026-10-16T14:15:00Z","v":25735,"vw":1.198907},{"c":1.205,"h":1.2076,"l":1.185,"n":58,"o":1.195,"t":"2026-10-16T14:20:00Z","v":57438,"vw":1.193242},{"c":1.2,"h":1.2053,"l":1.1909,"n":35,"o":1.2053,"t":"2026-10-16T14:25:00Z","v":29846,"vw":1.198835},{"c":1.215,"h":1.2299,"l":1.1973,"n":87,"o":1.1973,"t":"2026-10-16T14:30:00Z","v":45757,"vw":1.215677},{"c":1.235,"h":1.24,"l":1.2201,"n":50,"o":1.2299,"t":"2026-10-16T14:35:00Z","v":34066,"vw":1.235999},{"c":1.225,"h":1.2395,"l":1.2166,"n":54,"o":1.2305,"t":"2026-10-16T14:40:00Z","v":37864,"vw":1.22471},{"c":1.2276,"h":1.23,"l":1.22,"n":24,"o":1.2201,"t":"2026-10-16T14:45:00Z","v":31223,"vw":1.221452},{"c":1.2072,"h":1.2299,"l":1.2072,"n":49,"o":1.2299,"t":"2026-10-16T14:50:00Z","v":22025,"vw":1.216105},{"c":1.2198,"h":1.22,"l":1.2001,"n":54,"o":1.205,"t":"2026-10-16T14:55:00Z","v":92467,"vw":1.209492},{"c":1.1901,"h":1.22,"l":1.1901,"n":89,"o":1.22,"t":"2026-10-16T15:00:00Z","v":80326,"vw":1.199897},{"c":1.175,"h":1.195,"l":1.175,"n":137,"o":1.191,"t":"2026-10-16T15:05:00Z","v":98072,"vw":1.185329},{"c":1.16,"h":1.18,"l":1.1501,"n":138,"o":1.1702,"t":"2026-10-16T15:10:00Z","v":68654,"vw":1.170104},{"c":1.1635,"h":1.17,"l":1.154,"n":61,"o":1.16,"t":"2026-10-16T15:15:00Z","v":78206,"vw":1.161785},{"c":1.165,"h":1.1782,"l":1.1517,"n":54,"o":1.17,"t":"2026-10-16T15:20:00Z","v":89187,"vw":1.160962},{"c":1.165,"h":1.1673,"l":1.16,"n":18,"o":1.165,"t":"2026-10-16T15:25:00Z","v":7890,"vw":1.162003},{"c":1.1501,"h":1.17,"l":1.1501,"n":68,"o":1.1685,"t":"2026-10-16T15:30:00Z","v":126039,"vw":1.163103},{"c":1.1593,"h":1.1599,"l":1.13,"n":191,"o":1.15,"t":"2026-10-16T15:35:00Z","v":116714,"vw":1.147234},{"c":1.1484,"h":1.16,"l":1.14,"n":38,"o":1.1576,"t":"2026-10-16T15:40:00Z","v":17835,"vw":1.149071},{"c":1.15,"h":1.16,"l":1.14,"n":35,"o":1.145,"t":"2026-10-16T15:45:00Z","v":28391,"vw":1.145754},{"c":1.145,"h":1.155,"l":1.14,"n":27,"o":1.155,"t":"2026-10-16T15:50:00Z","v":35505,"vw":1.149545},{"c":1.15,"h":1.155,"l":1.1401,"n":43,"o":1.145,"t":"2026-10-16T15:55:00Z","v":11510,"vw":1.146857},{"c":1.155,"h":1.155,"l":1.1426,"n":28,"o":1.145,"t":"2026-10-16T16:00:00Z","v":4405,"vw":1.146419},{"c":1.1345,"h":1.1571,"l":1.1345,"n":80,"o":1.1555,"t":"2026-10-16T16:05:00Z","v":62986,"vw":1.141768},{"c":1.14,"h":1.1473,"l":1.13,"n":26,"o":1.13,"t":"2026-10-16T16:10:00Z","v":27068,"vw":1.139311},{"c":1.1576,"h":1.16,"l":1.15,"n":30,"o":1.15,"t":"2026-10-16T16:15:00Z","v":13791,"vw":1.154225},{"c":1.1576,"h":1.1599,"l":1.152,"n":20,"o":1.159,"t":"2026-10-16T16:20:00Z","v":11295,"vw":1.157238},{"c":1.1557,"h":1.1566,"l":1.15,"n":16,"o":1.1566,"t":"2026-10-16T16:25:00Z","v":12406,"vw":1.155126},{"c":1.14,"h":1.1552,"l":1.14,"n":43,"o":1.155,"t":"2026-10-16T16:30:00Z","v":27594,"vw":1.150141},{"c":1.155,"h":1.16,"l":1.14,"n":29,"o":1.145,"t":"2026-10-16T16:35:00Z","v":18087,"vw":1.151429},{"c":1.145,"h":1.155,"l":1.145,"n":30,"o":1.15,"t":"2026-10-16T16:40:00Z","v":17169,"vw":1.150177},{"c":1.14,"h":1.1455,"l":1.14,"n":62,"o":1.1426,"t":"2026-10-16T16:45:00Z","v":18825,"vw":1.140808},{"c":1.14,"h":1.14,"l":1.13,"n":12,"o":1.13,"t":"2026-10-16T16:50:00Z","v":18294,"vw":1.13774},{"c":1.14,"h":1.14,"l":1.135,"n":28,"o":1.14,"t":"2026-10-16T16:55:00Z","v":21613,"vw":1.139742},{"c":1.118,"h":1.14,"l":1.115,"n":190,"o":1.135,"t":"2026-10-16T17:00:00Z","v":162676,"vw":1.125042},{"c":1.12,"h":1.12,"l":1.11,"n":32,"o":1.115,"t":"2026-10-16T17:05:00Z","v":40418,"vw":1.115575},{"c":1.1101,"h":1.13,"l":1.11,"n":48,"o":1.12,"t":"2026-10-16T17:10:00Z","v":34503,"vw":1.117793},{"c":1.105,"h":1.12,"l":1.105,"n":56,"o":1.12,"t":"2026-10-16T17:15:00Z","v":40280,"vw":1.109394},{"c":1.1173,"h":1.12,"l":1.1,"n":42,"o":1.105,"t":"2026-10-16T17:20:00Z","v":37019,"vw":1.104255},{"c":1.125,"h":1.13,"l":1.115,"n":36,"o":1.1176,"t":"2026-10-16T17:25:00Z","v":49048,"vw":1.122883},{"c":1.125,"h":1.13,"l":1.12,"n":21,"o":1.12,"t":"2026-10-16T17:30:00Z","v":18092,"vw":1.121839},{"c":1.12,"h":1.14,"l":1.12,"n":69,"o":1.1293,"t":"2026-10-16T17:35:00Z","v":55941,"vw":1.130723},{"c":1.13,"h":1.14,"l":1.125,"n":54,"o":1.13,"t":"2026-10-16T17:40:00Z","v":21530,"vw":1.130765},{"c":1.125,"h":1.14,"l":1.12,"n":27,"o":1.128,"t":"2026-10-16T17:45:00Z","v":12226,"vw":1.128059},{"c":1.1171,"h":1.1299,"l":1.1106,"n":48,"o":1.1299,"t":"2026-10-16T17:50:00Z","v":18620,"vw":1.118784},{"c":1.115,"h":1.115,"l":1.11,"n":9,"o":1.115,"t":"2026-10-16T17:55:00Z","v":12300,"vw":1.114734},{"c":1.105,"h":1.115,"l":1.1023,"n":39,"o":1.115,"t":"2026-10-16T18:00:00Z","v":16185,"vw":1.109755},{"c":1.105,"h":1.1073,"l":1.1,"n":18,"o":1.105,"t":"2026-10-16T18:05:00Z","v":11088,"vw":1.104129},{"c":1.1099,"h":1.1099,"l":1.1,"n":11,"o":1.1024,"t":"2026-10-16T18:10:00Z","v":11440,"vw":1.106278},{"c":1.0973,"h":1.11,"l":1.0973,"n":233,"o":1.105,"t":"2026-10-16T18:15:00Z","v":90644,"vw":1.10067},{"c":1.105,"h":1.105,"l":1.095,"n":28,"o":1.095,"t":"2026-10-16T18:20:00Z","v":44191,"vw":1.098537},{"c":1.11,"h":1.11,"l":1.105,"n":17,"o":1.105,"t":"2026-10-16T18:25:00Z","v":4087,"vw":1.106091},{"c":1.1091,"h":1.11,"l":1.105,"n":15,"o":1.1099,"t":"2026-10-16T18:30:00Z","v":13762,"vw":1.106267},{"c":1.105,"h":1.11,"l":1.1,"n":36,"o":1.105,"t":"2026-10-16T18:35:00Z","v":24123,"vw":1.107614},{"c":1.1,"h":1.105,"l":1.095,"n":59,"o":1.105,"t":"2026-10-16T18:40:00Z","v":82547,"vw":1.097604},{"c":1.0824,"h":1.1,"l":1.0824,"n":49,"o":1.1,"t":"2026-10-16T18:45:00Z","v":49601,"vw":1.087008},{"c":1.08,"h":1.09,"l":1.08,"n":89,"o":1.09,"t":"2026-10-16T18:50:00Z","v":47532,"vw":1.081282},{"c":1.085,"h":1.0866,"l":1.07,"n":62,"o":1.0801,"t":"2026-10-16T18:55:00Z","v":69583,"vw":1.081644},{"c":1.08,"h":1.0899,"l":1.08,"n":49,"o":1.0801,"t":"2026-10-16T19:00:00Z","v":13341,"vw":1.080826},{"c":1.07,"h":1.08,"l":1.0627,"n":68,"o":1.0773,"t":"2026-10-16T19:05:00Z","v":54032,"vw":1.072941},{"c":1.0999,"h":1.0999,"l":1.07,"n":57,"o":1.07,"t":"2026-10-16T19:10:00Z","v":18145,"vw":1.082598},{"c":1.095,"h":1.1099,"l":1.0901,"n":37,"o":1.1,"t":"2026-10-16T19:15:00Z","v":12634,"vw":1.10147},{"c":1.11,"h":1.11,"l":1.1,"n":32,"o":1.1,"t":"2026-10-16T19:20:00Z","v":63778,"vw":1.108375},{"c":1.115,"h":1.1191,"l":1.11,"n":27,"o":1.11,"t":"2026-10-16T19:25:00Z","v":23885,"vw":1.116448},{"c":1.0846,"h":1.115,"l":1.0801,"n":57,"o":1.115,"t":"2026-10-16T19:30:00Z","v":52208,"vw":1.105763},{"c":1.085,"h":1.1,"l":1.0801,"n":19,"o":1.0902,"t":"2026-10-16T19:35:00Z","v":112861,"vw":1.089352},{"c":1.08,"h":1.0871,"l":1.075,"n":30,"o":1.0871,"t":"2026-10-16T19:40:00Z","v":65216,"vw":1.08016},{"c":1.07,"h":1.075,"l":1.06,"n":91,"o":1.075,"t":"2026-10-16T19:45:00Z","v":388236,"vw":1.063255},{"c":1.08,"h":1.08,"l":1.07,"n":69,"o":1.07,"t":"2026-10-16T19:50:00Z","v":89246,"vw":1.076638},{"c":1.0691,"h":1.08,"l":1.0615,"n":126,"o":1.075,"t":"2026-10-16T19:55:00Z","v":101388,"vw":1.072284},{"c":1.06,"h":1.07,"l":1.06,"n":22,"o":1.06,"t":"2026-10-16T20:00:00Z","v":12396,"vw":1.062896},{"c":1.07,"h":1.07,"l":1.06,"n":11,"o":1.06,"t":"2026-10-16T20:05:00Z","v":6988,"vw":1.068797},{"c":1.07,"h":1.07,"l":1.07,"n":9,"o":1.07,"t":"2026-10-16T20:10:00Z","v":2434,"vw":1.07},{"c":1.065,"h":1.0699,"l":1.065,"n":7,"o":1.0698,"t":"2026-10-16T20:15:00Z","v":25350,"vw":1.0693},{"c":1.065,"h":1.065,"l":1.065,"n":3,"o":1.065,"t":"2026-10-16T20:20:00Z","v":30050,"vw":1.065},{"c":1.07,"h":1.07,"l":1.0697,"n":8,"o":1.0697,"t":"2026-10-16T20:25:00Z","v":4505,"vw":1.069984},{"c":1.0715,"h":1.08,"l":1.07,"n":12,"o":1.07,"t":"2026-10-16T20:30:00Z","v":6410,"vw":1.072002},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-16T20:35:00Z","v":26100,"vw":1.08},{"c":1.08,"h":1.08,"l":1.079,"n":15,"o":1.079,"t":"2026-10-16T20:40:00Z","v":23555,"vw":1.079704},{"c":1.089,"h":1.09,"l":1.089,"n":5,"o":1.089,"t":"2026-10-16T20:45:00Z","v":38903,"vw":1.089569},{"c":1.089,"h":1.09,"l":1.085,"n":7,"o":1.09,"t":"2026-10-16T20:50:00Z","v":2155,"vw":1.086534},{"c":1.08,"h":1.09,"l":1.08,"n":4,"o":1.09,"t":"2026-10-16T21:00:00Z","v":2918,"vw":1.087143},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-16T21:05:00Z","v":100,"vw":1.08},{"c":1.07,"h":1.08,"l":1.07,"n":11,"o":1.08,"t":"2026-10-16T21:10:00Z","v":5761,"vw":1.071215},{"c":1.0715,"h":1.0715,"l":1.0715,"n":1,"o":1.0715,"t":"2026-10-16T21:15:00Z","v":1433,"vw":1.0715},{"c":1.07,"h":1.08,"l":1.07,"n":8,"o":1.08,"t":"2026-10-16T21:20:00Z","v":1776,"vw":1.072561},{"c":1.07,"h":1.079,"l":1.07,"n":2,"o":1.079,"t":"2026-10-16T21:25:00Z","v":380,"vw":1.074382},{"c":1.0609,"h":1.0609,"l":1.0609,"n":1,"o":1.0609,"t":"2026-10-16T21:30:00Z","v":157,"vw":1.0609},{"c":1.07,"h":1.07,"l":1.06,"n":3,"o":1.06,"t":"2026-10-16T21:35:00Z","v":1561,"vw":1.066431},{"c":1.0898,"h":1.0898,"l":1.0898,"n":2,"o":1.0898,"t":"2026-10-16T21:40:00Z","v":1118,"vw":1.0898},{"c":1.0607,"h":1.08,"l":1.06,"n":6,"o":1.07,"t":"2026-10-16T21:45:00Z","v":3603,"vw":1.066523},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-16T21:50:00Z","v":350,"vw":1.07},{"c":1.05,"h":1.06,"l":1.05,"n":39,"o":1.06,"t":"2026-10-16T21:55:00Z","v":27350,"vw":1.050387},{"c":1.06,"h":1.06,"l":1.06,"n":2,"o":1.06,"t":"2026-10-16T22:05:00Z","v":5080,"vw":1.06},{"c":1.06,"h":1.06,"l":1.03,"n":20,"o":1.05,"t":"2026-10-16T22:10:00Z","v":9667,"vw":1.040452},{"c":1.07,"h":1.07,"l":1.0405,"n":30,"o":1.0405,"t":"2026-10-16T22:20:00Z","v":4765,"vw":1.057741},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-16T22:30:00Z","v":976,"vw":1.05},{"c":1.0401,"h":1.0403,"l":1.0401,"n":3,"o":1.0403,"t":"2026-10-16T22:35:00Z","v":5631,"vw":1.040228},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-16T22:45:00Z","v":300,"vw":1.04},{"c":1.05,"h":1.06,"l":1.05,"n":3,"o":1.06,"t":"2026-10-16T22:50:00Z","v":1300,"vw":1.057692},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-16T22:55:00Z","v":505,"vw":1.05},{"c":1.04,"h":1.06,"l":1.04,"n":8,"o":1.055,"t":"2026-10-16T23:00:00Z","v":740,"vw":1.051429},{"c":1.0492,"h":1.05,"l":1.0492,"n":35,"o":1.05,"t":"2026-10-16T23:10:00Z","v":4936,"vw":1.049957},{"c":1.05,"h":1.05,"l":1.0469,"n":5,"o":1.0469,"t":"2026-10-16T23:15:00Z","v":1300,"vw":1.049265},{"c":1.07,"h":1.07,"l":1.07,"n":3,"o":1.07,"t":"2026-10-16T23:20:00Z","v":5024,"vw":1.07},{"c":1.04,"h":1.05,"l":1.04,"n":59,"o":1.0497,"t":"2026-10-16T23:25:00Z","v":7655,"vw":1.048813},{"c":1.05,"h":1.05,"l":1.0497,"n":8,"o":1.05,"t":"2026-10-16T23:30:00Z","v":1591,"vw":1.049792},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-16T23:35:00Z","v":500,"vw":1.05},{"c":1.07,"h":1.07,"l":1.06,"n":59,"o":1.06,"t":"2026-10-16T23:40:00Z","v":5538,"vw":1.063602},{"c":1.07,"h":1.07,"l":1.07,"n":4,"o":1.07,"t":"2026-10-16T23:50:00Z","v":950,"vw":1.07},{"c":1.08,"h":1.08,"l":1.06,"n":25,"o":1.07,"t":"2026-10-16T23:55:00Z","v":7785,"vw":1.069762},{"c":1.1579,"h":1.17,"l":1.14,"n":64,"o":1.15,"t":"2026-10-19T08:00:00Z","v":42508,"vw":1.160526},{"c":1.16,"h":1.16,"l":1.1517,"n":7,"o":1.1517,"t":"2026-10-19T08:05:00Z","v":5925,"vw":1.158393},{"c":1.145,"h":1.145,"l":1.145,"n":1,"o":1.145,"t":"2026-10-19T08:10:00Z","v":100,"vw":1.145},{"c":1.1401,"h":1.1401,"l":1.1401,"n":1,"o":1.1401,"t":"2026-10-19T08:15:00Z","v":2120,"vw":1.1401},{"c":1.15,"h":1.15,"l":1.1499,"n":3,"o":1.1499,"t":"2026-10-19T08:20:00Z","v":26289,"vw":1.149933},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T08:35:00Z","v":939,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":3,"o":1.15,"t":"2026-10-19T08:40:00Z","v":4196,"vw":1.15},{"c":1.158,"h":1.158,"l":1.158,"n":1,"o":1.158,"t":"2026-10-19T08:55:00Z","v":840,"vw":1.158},{"c":1.14,"h":1.15,"l":1.14,"n":8,"o":1.15,"t":"2026-10-19T09:00:00Z","v":6101,"vw":1.145305},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T09:25:00Z","v":110,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-19T09:35:00Z","v":1500,"vw":1.15},{"c":1.155,"h":1.155,"l":1.155,"n":1,"o":1.155,"t":"2026-10-19T09:55:00Z","v":188,"vw":1.155},{"c":1.17,"h":1.17,"l":1.16,"n":15,"o":1.165,"t":"2026-10-19T10:10:00Z","v":52907,"vw":1.165256},{"c":1.16,"h":1.17,"l":1.16,"n":23,"o":1.17,"t":"2026-10-19T10:15:00Z","v":4000,"vw":1.162899},{"c":1.155,"h":1.155,"l":1.155,"n":3,"o":1.155,"t":"2026-10-19T10:25:00Z","v":500,"vw":1.155},{"c":1.15,"h":1.15,"l":1.15,"n":6,"o":1.15,"t":"2026-10-19T10:30:00Z","v":2795,"vw":1.15},{"c":1.1592,"h":1.1592,"l":1.14,"n":4,"o":1.14,"t":"2026-10-19T10:35:00Z","v":7215,"vw":1.156566},{"c":1.15,"h":1.1557,"l":1.15,"n":4,"o":1.1557,"t":"2026-10-19T10:40:00Z","v":1940,"vw":1.153098},{"c":1.16,"h":1.16,"l":1.15,"n":25,"o":1.15,"t":"2026-10-19T10:45:00Z","v":13737,"vw":1.159925},{"c":1.165,"h":1.165,"l":1.165,"n":1,"o":1.165,"t":"2026-10-19T10:55:00Z","v":400,"vw":1.165},{"c":1.1515,"h":1.17,"l":1.15,"n":41,"o":1.1698,"t":"2026-10-19T11:00:00Z","v":63311,"vw":1.161129},{"c":1.1598,"h":1.1598,"l":1.15,"n":6,"o":1.15,"t":"2026-10-19T11:05:00Z","v":18026,"vw":1.152091},{"c":1.159,"h":1.1598,"l":1.155,"n":6,"o":1.1598,"t":"2026-10-19T11:10:00Z","v":5100,"vw":1.15729},{"c":1.16,"h":1.16,"l":1.15,"n":9,"o":1.1597,"t":"2026-10-19T11:15:00Z","v":12672,"vw":1.155608},{"c":1.1597,"h":1.1597,"l":1.1585,"n":2,"o":1.1585,"t":"2026-10-19T11:20:00Z","v":1531,"vw":1.158892},{"c":1.1585,"h":1.1585,"l":1.1585,"n":4,"o":1.1585,"t":"2026-10-19T11:25:00Z","v":2065,"vw":1.1585},{"c":1.145,"h":1.1599,"l":1.145,"n":8,"o":1.1599,"t":"2026-10-19T11:30:00Z","v":2843,"vw":1.148222},{"c":1.145,"h":1.145,"l":1.1403,"n":3,"o":1.141,"t":"2026-10-19T11:35:00Z","v":7400,"vw":1.140534},{"c":1.17,"h":1.17,"l":1.16,"n":12,"o":1.16,"t":"2026-10-19T11:45:00Z","v":17982,"vw":1.169872},{"c":1.18,"h":1.18,"l":1.1701,"n":5,"o":1.1701,"t":"2026-10-19T11:50:00Z","v":4653,"vw":1.170315},{"c":1.1774,"h":1.18,"l":1.171,"n":11,"o":1.175,"t":"2026-10-19T11:55:00Z","v":12849,"vw":1.173358},{"c":1.1803,"h":1.1898,"l":1.18,"n":11,"o":1.18,"t":"2026-10-19T12:00:00Z","v":4581,"vw":1.182322},{"c":1.1999,"h":1.1999,"l":1.1801,"n":12,"o":1.1801,"t":"2026-10-19T12:05:00Z","v":5283,"vw":1.187007},{"c":1.199,"h":1.199,"l":1.19,"n":12,"o":1.195,"t":"2026-10-19T12:10:00Z","v":2959,"vw":1.192633},{"c":1.19,"h":1.19,"l":1.19,"n":4,"o":1.19,"t":"2026-10-19T12:15:00Z","v":454,"vw":1.19},{"c":1.185,"h":1.19,"l":1.185,"n":10,"o":1.1898,"t":"2026-10-19T12:20:00Z","v":2468,"vw":1.18819},{"c":1.185,"h":1.1899,"l":1.18,"n":10,"o":1.18,"t":"2026-10-19T12:25:00Z","v":7301,"vw":1.18063},{"c":1.19,"h":1.19,"l":1.18,"n":4,"o":1.1899,"t":"2026-10-19T12:30:00Z","v":679,"vw":1.184801},{"c":1.185,"h":1.19,"l":1.185,"n":6,"o":1.185,"t":"2026-10-19T12:35:00Z","v":567,"vw":1.186864},{"c":1.175,"h":1.19,"l":1.175,"n":14,"o":1.19,"t":"2026-10-19T12:40:00Z","v":6040,"vw":1.179575},{"c":1.18,"h":1.18,"l":1.1799,"n":2,"o":1.1799,"t":"2026-10-19T12:45:00Z","v":8450,"vw":1.179905},{"c":1.1799,"h":1.18,"l":1.1799,"n":5,"o":1.1799,"t":"2026-10-19T12:50:00Z","v":5651,"vw":1.179908},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-19T12:55:00Z","v":3370,"vw":1.18},{"c":1.18,"h":1.18,"l":1.175,"n":15,"o":1.18,"t":"2026-10-19T13:00:00Z","v":8144,"vw":1.178993},{"c":1.1897,"h":1.1897,"l":1.1798,"n":4,"o":1.1798,"t":"2026-10-19T13:05:00Z","v":2248,"vw":1.184328},{"c":1.18,"h":1.19,"l":1.18,"n":9,"o":1.1898,"t":"2026-10-19T13:10:00Z","v":11138,"vw":1.188338},{"c":1.18,"h":1.19,"l":1.18,"n":14,"o":1.19,"t":"2026-10-19T13:15:00Z","v":27405,"vw":1.188189},{"c":1.19,"h":1.19,"l":1.18,"n":53,"o":1.18,"t":"2026-10-19T13:20:00Z","v":7105,"vw":1.189758},{"c":1.19,"h":1.2,"l":1.19,"n":90,"o":1.19,"t":"2026-10-19T13:25:00Z","v":57455,"vw":1.194796},{"c":1.12,"h":1.2,"l":1.1001,"n":361,"o":1.2,"t":"2026-10-19T13:30:00Z","v":385109,"vw":1.146328},{"c":1.105,"h":1.13,"l":1.085,"n":241,"o":1.1171,"t":"2026-10-19T13:35:00Z","v":277660,"vw":1.096706},{"c":1.13,"h":1.16,"l":1.1,"n":203,"o":1.1115,"t":"2026-10-19T13:40:00Z","v":303860,"vw":1.130938},{"c":1.139,"h":1.149,"l":1.125,"n":98,"o":1.13,"t":"2026-10-19T13:45:00Z","v":83784,"vw":1.132005},{"c":1.125,"h":1.151,"l":1.1202,"n":113,"o":1.14,"t":"2026-10-19T13:50:00Z","v":153135,"vw":1.128888},{"c":1.09,"h":1.12,"l":1.0833,"n":146,"o":1.12,"t":"2026-10-19T13:55:00Z","v":158584,"vw":1.106852},{"c":1.07,"h":1.0976,"l":1.07,"n":109,"o":1.0976,"t":"2026-10-19T14:00:00Z","v":123278,"vw":1.079001},{"c":1.085,"h":1.09,"l":1.075,"n":88,"o":1.0798,"t":"2026-10-19T14:05:00Z","v":123134,"vw":1.084226},{"c":1.1116,"h":1.1161,"l":1.08,"n":84,"o":1.08,"t":"2026-10-19T14:10:00Z","v":113875,"vw":1.095647},{"c":1.1127,"h":1.125,"l":1.1127,"n":75,"o":1.12,"t":"2026-10-19T14:15:00Z","v":78073,"vw":1.119634},{"c":1.115,"h":1.12,"l":1.11,"n":40,"o":1.115,"t":"2026-10-19T14:20:00Z","v":25055,"vw":1.118736},{"c":1.1001,"h":1.1157,"l":1.1001,"n":65,"o":1.1128,"t":"2026-10-19T14:25:00Z","v":104440,"vw":1.109102},{"c":1.102,"h":1.11,"l":1.102,"n":86,"o":1.11,"t":"2026-10-19T14:30:00Z","v":26864,"vw":1.109451},{"c":1.105,"h":1.12,"l":1.105,"n":49,"o":1.11,"t":"2026-10-19T14:35:00Z","v":35171,"vw":1.1127},{"c":1.1257,"h":1.13,"l":1.115,"n":41,"o":1.1199,"t":"2026-10-19T14:40:00Z","v":28068,"vw":1.123644},{"c":1.135,"h":1.14,"l":1.13,"n":34,"o":1.13,"t":"2026-10-19T14:45:00Z","v":143649,"vw":1.137782},{"c":1.13,"h":1.135,"l":1.1245,"n":32,"o":1.135,"t":"2026-10-19T14:50:00Z","v":38162,"vw":1.13092},{"c":1.135,"h":1.14,"l":1.1299,"n":19,"o":1.1299,"t":"2026-10-19T14:55:00Z","v":13066,"vw":1.137697},{"c":1.1476,"h":1.15,"l":1.135,"n":40,"o":1.14,"t":"2026-10-19T15:00:00Z","v":35811,"vw":1.141847},{"c":1.155,"h":1.155,"l":1.145,"n":65,"o":1.1473,"t":"2026-10-19T15:05:00Z","v":180643,"vw":1.147476},{"c":1.15,"h":1.155,"l":1.145,"n":35,"o":1.155,"t":"2026-10-19T15:10:00Z","v":76105,"vw":1.151022},{"c":1.1635,"h":1.17,"l":1.1402,"n":58,"o":1.1402,"t":"2026-10-19T15:15:00Z","v":81224,"vw":1.152775},{"c":1.18,"h":1.18,"l":1.169,"n":78,"o":1.17,"t":"2026-10-19T15:20:00Z","v":51491,"vw":1.171558},{"c":1.185,"h":1.1899,"l":1.1798,"n":29,"o":1.1798,"t":"2026-10-19T15:25:00Z","v":26217,"vw":1.18075},{"c":1.1799,"h":1.185,"l":1.17,"n":22,"o":1.185,"t":"2026-10-19T15:30:00Z","v":28251,"vw":1.176413},{"c":1.1801,"h":1.1863,"l":1.175,"n":27,"o":1.18,"t":"2026-10-19T15:35:00Z","v":38275,"vw":1.18146},{"c":1.185,"h":1.185,"l":1.18,"n":8,"o":1.18,"t":"2026-10-19T15:40:00Z","v":4608,"vw":1.182828},{"c":1.19,"h":1.2,"l":1.1728,"n":47,"o":1.18,"t":"2026-10-19T15:45:00Z","v":82452,"vw":1.18026},{"c":1.195,"h":1.205,"l":1.1901,"n":66,"o":1.2,"t":"2026-10-19T15:50:00Z","v":93599,"vw":1.198582},{"c":1.1856,"h":1.1973,"l":1.1828,"n":18,"o":1.1973,"t":"2026-10-19T15:55:00Z","v":66168,"vw":1.186848},{"c":1.185,"h":1.19,"l":1.17,"n":54,"o":1.18,"t":"2026-10-19T16:00:00Z","v":39785,"vw":1.178968},{"c":1.1797,"h":1.185,"l":1.175,"n":25,"o":1.18,"t":"2026-10-19T16:05:00Z","v":67954,"vw":1.179929},{"c":1.18,"h":1.1864,"l":1.18,"n":20,"o":1.18,"t":"2026-10-19T16:10:00Z","v":44060,"vw":1.185534},{"c":1.1735,"h":1.19,"l":1.17,"n":27,"o":1.18,"t":"2026-10-19T16:15:00Z","v":53298,"vw":1.175588},{"c":1.1647,"h":1.17,"l":1.16,"n":43,"o":1.17,"t":"2026-10-19T16:20:00Z","v":81335,"vw":1.163998},{"c":1.17,"h":1.175,"l":1.16,"n":28,"o":1.1605,"t":"2026-10-19T16:25:00Z","v":46428,"vw":1.165501},{"c":1.1699,"h":1.1701,"l":1.16,"n":13,"o":1.1701,"t":"2026-10-19T16:30:00Z","v":53900,"vw":1.164387},{"c":1.175,"h":1.175,"l":1.17,"n":8,"o":1.17,"t":"2026-10-19T16:35:00Z","v":32001,"vw":1.170313},{"c":1.185,"h":1.1855,"l":1.175,"n":7,"o":1.18,"t":"2026-10-19T16:40:00Z","v":11300,"vw":1.182507},{"c":1.165,"h":1.18,"l":1.16,"n":14,"o":1.18,"t":"2026-10-19T16:45:00Z","v":39572,"vw":1.162048},{"c":1.1529,"h":1.1603,"l":1.1529,"n":14,"o":1.16,"t":"2026-10-19T16:50:00Z","v":41398,"vw":1.159907},{"c":1.1503,"h":1.17,"l":1.1503,"n":15,"o":1.16,"t":"2026-10-19T16:55:00Z","v":27590,"vw":1.158343},{"c":1.1501,"h":1.16,"l":1.1501,"n":7,"o":1.1526,"t":"2026-10-19T17:00:00Z","v":16355,"vw":1.15434},{"c":1.1501,"h":1.1599,"l":1.15,"n":15,"o":1.1599,"t":"2026-10-19T17:05:00Z","v":33124,"vw":1.150123},{"c":1.15,"h":1.155,"l":1.1444,"n":43,"o":1.15,"t":"2026-10-19T17:10:00Z","v":47800,"vw":1.149876},{"c":1.155,"h":1.165,"l":1.145,"n":43,"o":1.15,"t":"2026-10-19T17:15:00Z","v":65218,"vw":1.152164},{"c":1.15,"h":1.155,"l":1.15,"n":17,"o":1.155,"t":"2026-10-19T17:20:00Z","v":64276,"vw":1.150074},{"c":1.15,"h":1.1598,"l":1.1497,"n":26,"o":1.1497,"t":"2026-10-19T17:25:00Z","v":119137,"vw":1.152604},{"c":1.14,"h":1.15,"l":1.14,"n":19,"o":1.15,"t":"2026-10-19T17:30:00Z","v":113262,"vw":1.149849},{"c":1.14,"h":1.145,"l":1.14,"n":7,"o":1.14,"t":"2026-10-19T17:35:00Z","v":2104,"vw":1.142381},{"c":1.1354,"h":1.14,"l":1.13,"n":12,"o":1.14,"t":"2026-10-19T17:40:00Z","v":21602,"vw":1.136386},{"c":1.12,"h":1.13,"l":1.12,"n":27,"o":1.13,"t":"2026-10-19T17:45:00Z","v":45609,"vw":1.125457},{"c":1.12,"h":1.125,"l":1.115,"n":37,"o":1.115,"t":"2026-10-19T17:50:00Z","v":114891,"vw":1.120096},{"c":1.125,"h":1.13,"l":1.115,"n":19,"o":1.12,"t":"2026-10-19T17:55:00Z","v":41330,"vw":1.120971},{"c":1.125,"h":1.1393,"l":1.115,"n":37,"o":1.13,"t":"2026-10-19T18:00:00Z","v":57936,"vw":1.129963},{"c":1.125,"h":1.13,"l":1.125,"n":5,"o":1.125,"t":"2026-10-19T18:05:00Z","v":2406,"vw":1.125208},{"c":1.13,"h":1.1302,"l":1.1299,"n":14,"o":1.13,"t":"2026-10-19T18:10:00Z","v":46460,"vw":1.130021},{"c":1.1273,"h":1.1283,"l":1.125,"n":5,"o":1.125,"t":"2026-10-19T18:15:00Z","v":2137,"vw":1.127845},{"c":1.1206,"h":1.1224,"l":1.12,"n":8,"o":1.1224,"t":"2026-10-19T18:20:00Z","v":4151,"vw":1.120687},{"c":1.11,"h":1.12,"l":1.1,"n":140,"o":1.12,"t":"2026-10-19T18:25:00Z","v":609809,"vw":1.110189},{"c":1.11,"h":1.115,"l":1.1078,"n":23,"o":1.11,"t":"2026-10-19T18:30:00Z","v":79727,"vw":1.110144},{"c":1.11,"h":1.115,"l":1.1005,"n":26,"o":1.11,"t":"2026-10-19T18:35:00Z","v":141227,"vw":1.105158},{"c":1.12,"h":1.1256,"l":1.115,"n":46,"o":1.12,"t":"2026-10-19T18:40:00Z","v":234535,"vw":1.122392},{"c":1.125,"h":1.1298,"l":1.1229,"n":8,"o":1.1229,"t":"2026-10-19T18:45:00Z","v":22864,"vw":1.12372},{"c":1.1235,"h":1.125,"l":1.12,"n":3,"o":1.125,"t":"2026-10-19T18:50:00Z","v":1735,"vw":1.123925},{"c":1.1201,"h":1.125,"l":1.1201,"n":3,"o":1.1211,"t":"2026-10-19T18:55:00Z","v":17214,"vw":1.121114},{"c":1.12,"h":1.13,"l":1.12,"n":3,"o":1.1299,"t":"2026-10-19T19:05:00Z","v":19850,"vw":1.129623},{"c":1.1298,"h":1.1298,"l":1.1273,"n":6,"o":1.1273,"t":"2026-10-19T19:10:00Z","v":639,"vw":1.12826},{"c":1.13,"h":1.14,"l":1.12,"n":33,"o":1.1299,"t":"2026-10-19T19:15:00Z","v":31905,"vw":1.130492},{"c":1.155,"h":1.155,"l":1.14,"n":22,"o":1.14,"t":"2026-10-19T19:20:00Z","v":55775,"vw":1.150307},{"c":1.15,"h":1.16,"l":1.1497,"n":27,"o":1.151,"t":"2026-10-19T19:25:00Z","v":62464,"vw":1.150096},{"c":1.1573,"h":1.16,"l":1.15,"n":9,"o":1.15,"t":"2026-10-19T19:30:00Z","v":15630,"vw":1.152499},{"c":1.155,"h":1.16,"l":1.155,"n":12,"o":1.16,"t":"2026-10-19T19:35:00Z","v":10108,"vw":1.159325},{"c":1.165,"h":1.17,"l":1.16,"n":17,"o":1.16,"t":"2026-10-19T19:40:00Z","v":4312,"vw":1.164588},{"c":1.155,"h":1.16,"l":1.15,"n":18,"o":1.16,"t":"2026-10-19T19:45:00Z","v":12235,"vw":1.157093},{"c":1.1406,"h":1.15,"l":1.14,"n":16,"o":1.15,"t":"2026-10-19T19:50:00Z","v":26018,"vw":1.144734},{"c":1.1401,"h":1.145,"l":1.14,"n":15,"o":1.1424,"t":"2026-10-19T19:55:00Z","v":29043,"vw":1.140275},{"c":1.1402,"h":1.145,"l":1.14,"n":5,"o":1.145,"t":"2026-10-19T20:00:00Z","v":4950,"vw":1.141029},{"c":1.14,"h":1.145,"l":1.14,"n":6,"o":1.145,"t":"2026-10-19T20:15:00Z","v":4301,"vw":1.141279},{"c":1.14,"h":1.149,"l":1.14,"n":3,"o":1.149,"t":"2026-10-19T20:20:00Z","v":400,"vw":1.144511},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-19T20:25:00Z","v":100,"vw":1.15},{"c":1.1478,"h":1.1478,"l":1.1478,"n":3,"o":1.1478,"t":"2026-10-19T20:45:00Z","v":2053,"vw":1.1478},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-19T20:50:00Z","v":100,"vw":1.15},{"c":1.1498,"h":1.1498,"l":1.1498,"n":3,"o":1.1498,"t":"2026-10-19T20:55:00Z","v":1349,"vw":1.1498},{"c":1.1485,"h":1.1485,"l":1.14,"n":2,"o":1.14,"t":"2026-10-19T21:05:00Z","v":900,"vw":1.141889},{"c":1.15,"h":1.15,"l":1.14,"n":3,"o":1.14,"t":"2026-10-19T21:30:00Z","v":400,"vw":1.145},{"c":1.14,"h":1.15,"l":1.14,"n":2,"o":1.15,"t":"2026-10-19T21:35:00Z","v":6557,"vw":1.140153},{"c":1.1403,"h":1.1403,"l":1.1403,"n":1,"o":1.1403,"t":"2026-10-19T21:45:00Z","v":100,"vw":1.1403},{"c":1.1415,"h":1.1415,"l":1.1415,"n":1,"o":1.1415,"t":"2026-10-19T22:05:00Z","v":100,"vw":1.1415},{"c":1.15,"h":1.15,"l":1.1423,"n":3,"o":1.1423,"t":"2026-10-19T22:10:00Z","v":710,"vw":1.1478},{"c":1.15,"h":1.15,"l":1.15,"n":5,"o":1.15,"t":"2026-10-19T22:25:00Z","v":13108,"vw":1.15},{"c":1.1515,"h":1.1515,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T22:30:00Z","v":1331,"vw":1.151162},{"c":1.1576,"h":1.1576,"l":1.1576,"n":1,"o":1.1576,"t":"2026-10-19T22:50:00Z","v":309,"vw":1.1576},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-19T23:00:00Z","v":1000,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-19T23:05:00Z","v":100,"vw":1.16},{"c":1.1577,"h":1.16,"l":1.1577,"n":5,"o":1.16,"t":"2026-10-19T23:10:00Z","v":3020,"vw":1.15915},{"c":1.14,"h":1.15,"l":1.14,"n":3,"o":1.15,"t":"2026-10-19T23:25:00Z","v":28087,"vw":1.140137},{"c":1.14,"h":1.1499,"l":1.14,"n":6,"o":1.1499,"t":"2026-10-19T23:30:00Z","v":2311,"vw":1.148892},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-19T23:35:00Z","v":1000,"vw":1.14},{"c":1.14,"h":1.145,"l":1.14,"n":7,"o":1.145,"t":"2026-10-19T23:40:00Z","v":6456,"vw":1.141704},{"c":1.14,"h":1.1477,"l":1.14,"n":2,"o":1.1477,"t":"2026-10-19T23:45:00Z","v":700,"vw":1.1455},{"c":1.1397,"h":1.14,"l":1.1397,"n":2,"o":1.14,"t":"2026-10-19T23:55:00Z","v":5125,"vw":1.139707},{"c":1.0403,"h":1.1,"l":1.04,"n":75,"o":1.1,"t":"2026-10-20T08:00:00Z","v":125313,"vw":1.060516},{"c":1.0387,"h":1.04,"l":1.0387,"n":4,"o":1.04,"t":"2026-10-20T08:05:00Z","v":502,"vw":1.03974},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-20T08:10:00Z","v":2948,"vw":1.04},{"c":1.055,"h":1.055,"l":1.055,"n":1,"o":1.055,"t":"2026-10-20T08:15:00Z","v":1000,"vw":1.055},{"c":1.06,"h":1.06,"l":1.06,"n":2,"o":1.06,"t":"2026-10-20T08:25:00Z","v":505,"vw":1.06},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-20T09:00:00Z","v":1200,"vw":1.05},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-20T09:05:00Z","v":2000,"vw":1.05},{"c":1.03,"h":1.04,"l":1.03,"n":12,"o":1.04,"t":"2026-10-20T09:10:00Z","v":3269,"vw":1.035095},{"c":1.04,"h":1.04,"l":1.04,"n":6,"o":1.04,"t":"2026-10-20T09:15:00Z","v":4030,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-20T09:20:00Z","v":800,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-20T09:40:00Z","v":1520,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-20T09:45:00Z","v":122,"vw":1.04},{"c":1.0482,"h":1.0482,"l":1.0386,"n":2,"o":1.0386,"t":"2026-10-20T09:50:00Z","v":670,"vw":1.045764},{"c":1.045,"h":1.045,"l":1.04,"n":2,"o":1.04,"t":"2026-10-20T09:55:00Z","v":1208,"vw":1.044172},{"c":1.05,"h":1.05,"l":1.0485,"n":3,"o":1.0485,"t":"2026-10-20T10:10:00Z","v":8981,"vw":1.049953},{"c":1.04,"h":1.05,"l":1.04,"n":4,"o":1.05,"t":"2026-10-20T10:20:00Z","v":3409,"vw":1.044072},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-20T10:25:00Z","v":371,"vw":1.04},{"c":1.0383,"h":1.0383,"l":1.0383,"n":1,"o":1.0383,"t":"2026-10-20T10:35:00Z","v":480,"vw":1.0383},{"c":1.03,"h":1.03,"l":1.03,"n":3,"o":1.03,"t":"2026-10-20T10:40:00Z","v":1000,"vw":1.03},{"c":1.0314,"h":1.0399,"l":1.0314,"n":2,"o":1.0399,"t":"2026-10-20T10:45:00Z","v":1223,"vw":1.03835},{"c":1.04,"h":1.04,"l":1.04,"n":5,"o":1.04,"t":"2026-10-20T10:50:00Z","v":12000,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-20T10:55:00Z","v":678,"vw":1.04},{"c":1.04,"h":1.04,"l":1.03,"n":57,"o":1.03,"t":"2026-10-20T11:00:00Z","v":8103,"vw":1.030452},{"c":1.0395,"h":1.04,"l":1.03,"n":9,"o":1.035,"t":"2026-10-20T11:05:00Z","v":2999,"vw":1.032017},{"c":1.038,"h":1.0399,"l":1.035,"n":9,"o":1.0386,"t":"2026-10-20T11:10:00Z","v":3045,"vw":1.038231},{"c":1.035,"h":1.035,"l":1.03,"n":15,"o":1.035,"t":"2026-10-20T11:15:00Z","v":11900,"vw":1.031638},{"c":1.0301,"h":1.0301,"l":1.0301,"n":1,"o":1.0301,"t":"2026-10-20T11:20:00Z","v":4000,"vw":1.0301},{"c":1.0235,"h":1.0368,"l":1.0204,"n":9,"o":1.0368,"t":"2026-10-20T11:30:00Z","v":2889,"vw":1.027974},{"c":1.0398,"h":1.0398,"l":1.02,"n":9,"o":1.02,"t":"2026-10-20T11:35:00Z","v":5237,"vw":1.030726},{"c":1.03,"h":1.04,"l":1.03,"n":8,"o":1.031,"t":"2026-10-20T11:40:00Z","v":8281,"vw":1.032346},{"c":1.03,"h":1.03,"l":1.0205,"n":8,"o":1.0205,"t":"2026-10-20T11:45:00Z","v":14770,"vw":1.021627},{"c":1.04,"h":1.04,"l":1.021,"n":12,"o":1.03,"t":"2026-10-20T11:50:00Z","v":12938,"vw":1.029493},{"c":1.0302,"h":1.0302,"l":1.0301,"n":2,"o":1.0301,"t":"2026-10-20T11:55:00Z","v":11500,"vw":1.030113},{"c":1.03,"h":1.04,"l":1.03,"n":11,"o":1.0309,"t":"2026-10-20T12:00:00Z","v":3834,"vw":1.036035},{"c":1.03,"h":1.0397,"l":1.03,"n":8,"o":1.035,"t":"2026-10-20T12:05:00Z","v":1450,"vw":1.0385},{"c":1.03,"h":1.03,"l":1.0215,"n":4,"o":1.0298,"t":"2026-10-20T12:10:00Z","v":4500,"vw":1.028066},{"c":1.0324,"h":1.0324,"l":1.0324,"n":1,"o":1.0324,"t":"2026-10-20T12:15:00Z","v":1925,"vw":1.0324},{"c":1.039,"h":1.04,"l":1.039,"n":4,"o":1.039,"t":"2026-10-20T12:20:00Z","v":1536,"vw":1.039164},{"c":1.0202,"h":1.04,"l":1.0202,"n":7,"o":1.04,"t":"2026-10-20T12:25:00Z","v":2121,"vw":1.029821},{"c":1.03,"h":1.03,"l":1.0202,"n":9,"o":1.03,"t":"2026-10-20T12:30:00Z","v":15660,"vw":1.029185},{"c":1.03,"h":1.04,"l":1.0297,"n":22,"o":1.0297,"t":"2026-10-20T12:35:00Z","v":9217,"vw":1.036263},{"c":1.045,"h":1.045,"l":1.045,"n":15,"o":1.045,"t":"2026-10-20T12:40:00Z","v":7187,"vw":1.045},{"c":1.041,"h":1.055,"l":1.041,"n":10,"o":1.05,"t":"2026-10-20T12:45:00Z","v":6402,"vw":1.048274},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-20T12:50:00Z","v":301,"vw":1.04},{"c":1.0404,"h":1.05,"l":1.04,"n":14,"o":1.0499,"t":"2026-10-20T12:55:00Z","v":19600,"vw":1.045864},{"c":1.0499,"h":1.0499,"l":1.045,"n":6,"o":1.045,"t":"2026-10-20T13:00:00Z","v":1605,"vw":1.048703},{"c":1.05,"h":1.05,"l":1.045,"n":13,"o":1.05,"t":"2026-10-20T13:05:00Z","v":15492,"vw":1.04889},{"c":1.0401,"h":1.05,"l":1.0401,"n":13,"o":1.049,"t":"2026-10-20T13:10:00Z","v":2705,"vw":1.04774},{"c":1.05,"h":1.05,"l":1.04,"n":4,"o":1.0402,"t":"2026-10-20T13:20:00Z","v":2934,"vw":1.040589},{"c":1.0497,"h":1.05,"l":1.04,"n":13,"o":1.05,"t":"2026-10-20T13:25:00Z","v":33627,"vw":1.045324},{"c":1.0093,"h":1.055,"l":0.99,"n":314,"o":1.05,"t":"2026-10-20T13:30:00Z","v":224415,"vw":1.006299},{"c":1.0208,"h":1.04,"l":0.9948,"n":173,"o":1,"t":"2026-10-20T13:35:00Z","v":101773,"vw":1.014578},{"c":1.01,"h":1.02,"l":0.994,"n":216,"o":1.02,"t":"2026-10-20T13:40:00Z","v":150133,"vw":1.006826},{"c":1.0399,"h":1.0399,"l":1.005,"n":43,"o":1.0061,"t":"2026-10-20T13:45:00Z","v":34488,"vw":1.024456},{"c":1.05,"h":1.05,"l":1.025,"n":67,"o":1.039,"t":"2026-10-20T13:50:00Z","v":69991,"vw":1.03494},{"c":1.075,"h":1.08,"l":1.045,"n":75,"o":1.0491,"t":"2026-10-20T13:55:00Z","v":73014,"vw":1.063017},{"c":1.08,"h":1.08,"l":1.06,"n":66,"o":1.0799,"t":"2026-10-20T14:00:00Z","v":91392,"vw":1.076924},{"c":1.1,"h":1.12,"l":1.08,"n":107,"o":1.08,"t":"2026-10-20T14:05:00Z","v":94138,"vw":1.1022},{"c":1.095,"h":1.0997,"l":1.0824,"n":57,"o":1.095,"t":"2026-10-20T14:10:00Z","v":55722,"vw":1.090609},{"c":1.12,"h":1.12,"l":1.0999,"n":67,"o":1.0999,"t":"2026-10-20T14:15:00Z","v":100280,"vw":1.110992},{"c":1.12,"h":1.12,"l":1.1017,"n":33,"o":1.1124,"t":"2026-10-20T14:20:00Z","v":117121,"vw":1.11043},{"c":1.155,"h":1.16,"l":1.121,"n":130,"o":1.121,"t":"2026-10-20T14:25:00Z","v":227627,"vw":1.145461},{"c":1.13,"h":1.16,"l":1.12,"n":123,"o":1.155,"t":"2026-10-20T14:30:00Z","v":463394,"vw":1.136612},{"c":1.145,"h":1.1499,"l":1.13,"n":42,"o":1.13,"t":"2026-10-20T14:35:00Z","v":88317,"vw":1.134222},{"c":1.155,"h":1.1554,"l":1.14,"n":55,"o":1.14,"t":"2026-10-20T14:40:00Z","v":77933,"vw":1.148128},{"c":1.155,"h":1.17,"l":1.155,"n":33,"o":1.155,"t":"2026-10-20T14:45:00Z","v":40415,"vw":1.160243},{"c":1.155,"h":1.16,"l":1.145,"n":39,"o":1.15,"t":"2026-10-20T14:50:00Z","v":51754,"vw":1.154575},{"c":1.165,"h":1.17,"l":1.154,"n":48,"o":1.154,"t":"2026-10-20T14:55:00Z","v":130704,"vw":1.165106},{"c":1.1473,"h":1.1673,"l":1.14,"n":56,"o":1.1673,"t":"2026-10-20T15:00:00Z","v":104106,"vw":1.142976},{"c":1.14,"h":1.145,"l":1.1344,"n":31,"o":1.145,"t":"2026-10-20T15:05:00Z","v":62014,"vw":1.139694},{"c":1.115,"h":1.13,"l":1.105,"n":71,"o":1.13,"t":"2026-10-20T15:10:00Z","v":173286,"vw":1.11956},{"c":1.13,"h":1.135,"l":1.115,"n":18,"o":1.12,"t":"2026-10-20T15:15:00Z","v":50409,"vw":1.121967},{"c":1.13,"h":1.1359,"l":1.12,"n":49,"o":1.125,"t":"2026-10-20T15:20:00Z","v":138693,"vw":1.133345},{"c":1.13,"h":1.1399,"l":1.13,"n":14,"o":1.135,"t":"2026-10-20T15:25:00Z","v":20703,"vw":1.134937},{"c":1.1199,"h":1.12,"l":1.115,"n":9,"o":1.12,"t":"2026-10-20T15:30:00Z","v":16033,"vw":1.1198},{"c":1.105,"h":1.125,"l":1.1029,"n":30,"o":1.1199,"t":"2026-10-20T15:35:00Z","v":16564,"vw":1.115363},{"c":1.12,"h":1.1273,"l":1.1124,"n":22,"o":1.115,"t":"2026-10-20T15:40:00Z","v":35330,"vw":1.11987},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-20T15:45:00Z","v":340,"vw":1.12},{"c":1.125,"h":1.125,"l":1.11,"n":12,"o":1.125,"t":"2026-10-20T15:50:00Z","v":28495,"vw":1.11904},{"c":1.1397,"h":1.14,"l":1.13,"n":25,"o":1.135,"t":"2026-10-20T15:55:00Z","v":37831,"vw":1.130986},{"c":1.1371,"h":1.1371,"l":1.135,"n":4,"o":1.135,"t":"2026-10-20T16:00:00Z","v":318,"vw":1.1364},{"c":1.1326,"h":1.1399,"l":1.1301,"n":13,"o":1.1399,"t":"2026-10-20T16:05:00Z","v":19254,"vw":1.132525},{"c":1.13,"h":1.13,"l":1.1299,"n":14,"o":1.13,"t":"2026-10-20T16:10:00Z","v":22215,"vw":1.129956},{"c":1.115,"h":1.1308,"l":1.11,"n":11,"o":1.1301,"t":"2026-10-20T16:15:00Z","v":12620,"vw":1.123117},{"c":1.125,"h":1.125,"l":1.115,"n":11,"o":1.115,"t":"2026-10-20T16:20:00Z","v":5456,"vw":1.123711},{"c":1.1373,"h":1.1373,"l":1.125,"n":6,"o":1.125,"t":"2026-10-20T16:25:00Z","v":1710,"vw":1.128665},{"c":1.14,"h":1.145,"l":1.135,"n":23,"o":1.1374,"t":"2026-10-20T16:30:00Z","v":38219,"vw":1.139673},{"c":1.145,"h":1.15,"l":1.145,"n":31,"o":1.145,"t":"2026-10-20T16:35:00Z","v":34734,"vw":1.149131},{"c":1.14,"h":1.14,"l":1.14,"n":7,"o":1.14,"t":"2026-10-20T16:40:00Z","v":9500,"vw":1.14},{"c":1.135,"h":1.1373,"l":1.1307,"n":8,"o":1.1307,"t":"2026-10-20T16:45:00Z","v":1429,"vw":1.133101},{"c":1.125,"h":1.14,"l":1.125,"n":12,"o":1.14,"t":"2026-10-20T16:50:00Z","v":29336,"vw":1.134375},{"c":1.125,"h":1.135,"l":1.125,"n":12,"o":1.13,"t":"2026-10-20T16:55:00Z","v":5485,"vw":1.129907},{"c":1.1201,"h":1.125,"l":1.1201,"n":4,"o":1.125,"t":"2026-10-20T17:00:00Z","v":10103,"vw":1.120149},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-20T17:05:00Z","v":100,"vw":1.125},{"c":1.12,"h":1.12,"l":1.12,"n":6,"o":1.12,"t":"2026-10-20T17:10:00Z","v":1100,"vw":1.12},{"c":1.125,"h":1.13,"l":1.125,"n":2,"o":1.13,"t":"2026-10-20T17:15:00Z","v":2320,"vw":1.12569},{"c":1.125,"h":1.125,"l":1.125,"n":5,"o":1.125,"t":"2026-10-20T17:20:00Z","v":1309,"vw":1.125},{"c":1.115,"h":1.12,"l":1.115,"n":15,"o":1.12,"t":"2026-10-20T17:25:00Z","v":13705,"vw":1.119641},{"c":1.11,"h":1.111,"l":1.11,"n":16,"o":1.11,"t":"2026-10-20T17:30:00Z","v":2645,"vw":1.110294},{"c":1.1,"h":1.1101,"l":1.1,"n":23,"o":1.1101,"t":"2026-10-20T17:35:00Z","v":32412,"vw":1.101623},{"c":1.11,"h":1.12,"l":1.1,"n":26,"o":1.105,"t":"2026-10-20T17:40:00Z","v":33604,"vw":1.107045},{"c":1.105,"h":1.11,"l":1.1,"n":13,"o":1.105,"t":"2026-10-20T17:45:00Z","v":7459,"vw":1.104388},{"c":1.115,"h":1.12,"l":1.11,"n":13,"o":1.11,"t":"2026-10-20T17:50:00Z","v":11819,"vw":1.118305},{"c":1.1105,"h":1.115,"l":1.1105,"n":4,"o":1.115,"t":"2026-10-20T17:55:00Z","v":1039,"vw":1.113104},{"c":1.115,"h":1.115,"l":1.115,"n":2,"o":1.115,"t":"2026-10-20T18:00:00Z","v":700,"vw":1.115},{"c":1.12,"h":1.12,"l":1.1101,"n":6,"o":1.115,"t":"2026-10-20T18:05:00Z","v":6300,"vw":1.117303},{"c":1.11,"h":1.12,"l":1.1,"n":19,"o":1.12,"t":"2026-10-20T18:10:00Z","v":10266,"vw":1.111153},{"c":1.11,"h":1.11,"l":1.1074,"n":4,"o":1.11,"t":"2026-10-20T18:15:00Z","v":2000,"vw":1.10935},{"c":1.1099,"h":1.1099,"l":1.1,"n":18,"o":1.1076,"t":"2026-10-20T18:20:00Z","v":26558,"vw":1.101959},{"c":1.1,"h":1.105,"l":1.1,"n":22,"o":1.1,"t":"2026-10-20T18:25:00Z","v":38245,"vw":1.103704},{"c":1.09,"h":1.1,"l":1.09,"n":27,"o":1.1,"t":"2026-10-20T18:30:00Z","v":15176,"vw":1.0972},{"c":1.097,"h":1.0998,"l":1.09,"n":7,"o":1.0998,"t":"2026-10-20T18:35:00Z","v":5571,"vw":1.090969},{"c":1.09,"h":1.095,"l":1.09,"n":15,"o":1.095,"t":"2026-10-20T18:40:00Z","v":5062,"vw":1.092786},{"c":1.095,"h":1.0998,"l":1.085,"n":19,"o":1.085,"t":"2026-10-20T18:45:00Z","v":38067,"vw":1.090252},{"c":1.095,"h":1.095,"l":1.09,"n":2,"o":1.09,"t":"2026-10-20T18:50:00Z","v":300,"vw":1.093333},{"c":1.095,"h":1.1,"l":1.095,"n":19,"o":1.1,"t":"2026-10-20T18:55:00Z","v":18165,"vw":1.098131},{"c":1.095,"h":1.1,"l":1.095,"n":16,"o":1.1,"t":"2026-10-20T19:00:00Z","v":22807,"vw":1.097504},{"c":1.0999,"h":1.1,"l":1.095,"n":8,"o":1.1,"t":"2026-10-20T19:05:00Z","v":2208,"vw":1.097595},{"c":1.095,"h":1.1,"l":1.095,"n":7,"o":1.1,"t":"2026-10-20T19:10:00Z","v":7459,"vw":1.096557},{"c":1.1,"h":1.105,"l":1.1,"n":12,"o":1.1,"t":"2026-10-20T19:15:00Z","v":4497,"vw":1.100448},{"c":1.095,"h":1.0999,"l":1.095,"n":3,"o":1.0999,"t":"2026-10-20T19:20:00Z","v":2933,"vw":1.097291},{"c":1.095,"h":1.1,"l":1.09,"n":13,"o":1.09,"t":"2026-10-20T19:25:00Z","v":9197,"vw":1.094541},{"c":1.0997,"h":1.105,"l":1.095,"n":23,"o":1.095,"t":"2026-10-20T19:30:00Z","v":20142,"vw":1.099798},{"c":1.095,"h":1.095,"l":1.09,"n":8,"o":1.09,"t":"2026-10-20T19:35:00Z","v":12077,"vw":1.092472},{"c":1.1,"h":1.1,"l":1.0934,"n":17,"o":1.1,"t":"2026-10-20T19:40:00Z","v":5979,"vw":1.094933},{"c":1.095,"h":1.1,"l":1.0902,"n":11,"o":1.0902,"t":"2026-10-20T19:45:00Z","v":14385,"vw":1.097278},{"c":1.09,"h":1.1,"l":1.09,"n":16,"o":1.09,"t":"2026-10-20T19:50:00Z","v":7840,"vw":1.093979},{"c":1.095,"h":1.1,"l":1.0901,"n":41,"o":1.095,"t":"2026-10-20T19:55:00Z","v":56601,"vw":1.096971},{"c":1.095,"h":1.095,"l":1.095,"n":3,"o":1.095,"t":"2026-10-20T20:00:00Z","v":543,"vw":1.095},{"c":1.1,"h":1.1,"l":1.1,"n":5,"o":1.1,"t":"2026-10-20T20:05:00Z","v":9742,"vw":1.1},{"c":1.1015,"h":1.1015,"l":1.1015,"n":1,"o":1.1015,"t":"2026-10-20T20:15:00Z","v":200,"vw":1.1015},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-20T20:20:00Z","v":250,"vw":1.11},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-20T20:25:00Z","v":1000,"vw":1.1},{"c":1.11,"h":1.11,"l":1.11,"n":5,"o":1.11,"t":"2026-10-20T20:30:00Z","v":1004,"vw":1.11},{"c":1.1202,"h":1.1202,"l":1.1199,"n":4,"o":1.12,"t":"2026-10-20T20:35:00Z","v":9377,"vw":1.120016},{"c":1.1298,"h":1.1298,"l":1.1298,"n":1,"o":1.1298,"t":"2026-10-20T20:40:00Z","v":2366,"vw":1.1298},{"c":1.15,"h":1.15,"l":1.14,"n":5,"o":1.14,"t":"2026-10-20T20:50:00Z","v":2755,"vw":1.147493},{"c":1.17,"h":1.17,"l":1.151,"n":62,"o":1.151,"t":"2026-10-20T20:55:00Z","v":109650,"vw":1.166787},{"c":1.18,"h":1.18,"l":1.17,"n":13,"o":1.17,"t":"2026-10-20T21:00:00Z","v":10558,"vw":1.172502},{"c":1.18,"h":1.19,"l":1.18,"n":16,"o":1.18,"t":"2026-10-20T21:05:00Z","v":107195,"vw":1.189694},{"c":1.19,"h":1.19,"l":1.18,"n":10,"o":1.189,"t":"2026-10-20T21:10:00Z","v":3344,"vw":1.182347},{"c":1.18,"h":1.1999,"l":1.18,"n":15,"o":1.19,"t":"2026-10-20T21:15:00Z","v":6776,"vw":1.187097},{"c":1.18,"h":1.19,"l":1.18,"n":16,"o":1.19,"t":"2026-10-20T21:20:00Z","v":4644,"vw":1.182183},{"c":1.1799,"h":1.1799,"l":1.16,"n":8,"o":1.17,"t":"2026-10-20T21:25:00Z","v":13164,"vw":1.16744},{"c":1.1799,"h":1.1799,"l":1.1799,"n":1,"o":1.1799,"t":"2026-10-20T21:30:00Z","v":8000,"vw":1.1799},{"c":1.18,"h":1.1894,"l":1.175,"n":14,"o":1.18,"t":"2026-10-20T21:35:00Z","v":10090,"vw":1.179983},{"c":1.1702,"h":1.19,"l":1.1702,"n":9,"o":1.18,"t":"2026-10-20T21:40:00Z","v":8553,"vw":1.180023},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-20T21:45:00Z","v":105,"vw":1.19},{"c":1.209,"h":1.209,"l":1.19,"n":25,"o":1.19,"t":"2026-10-20T22:00:00Z","v":19398,"vw":1.197153},{"c":1.21,"h":1.21,"l":1.1931,"n":9,"o":1.209,"t":"2026-10-20T22:05:00Z","v":8764,"vw":1.199039},{"c":1.22,"h":1.22,"l":1.2098,"n":11,"o":1.219,"t":"2026-10-20T22:10:00Z","v":12447,"vw":1.217136},{"c":1.2102,"h":1.22,"l":1.21,"n":12,"o":1.22,"t":"2026-10-20T22:15:00Z","v":4260,"vw":1.212038},{"c":1.21,"h":1.23,"l":1.21,"n":25,"o":1.22,"t":"2026-10-20T22:20:00Z","v":4945,"vw":1.220104},{"c":1.21,"h":1.22,"l":1.21,"n":15,"o":1.2199,"t":"2026-10-20T22:25:00Z","v":7123,"vw":1.214952},{"c":1.2003,"h":1.22,"l":1.2,"n":14,"o":1.21,"t":"2026-10-20T22:30:00Z","v":9527,"vw":1.205747},{"c":1.2097,"h":1.2097,"l":1.2097,"n":1,"o":1.2097,"t":"2026-10-20T22:35:00Z","v":250,"vw":1.2097},{"c":1.2099,"h":1.2099,"l":1.2,"n":5,"o":1.2,"t":"2026-10-20T22:40:00Z","v":5575,"vw":1.200448},{"c":1.2,"h":1.2,"l":1.2,"n":8,"o":1.2,"t":"2026-10-20T22:45:00Z","v":10569,"vw":1.2},{"c":1.2,"h":1.205,"l":1.2,"n":4,"o":1.205,"t":"2026-10-20T22:50:00Z","v":5620,"vw":1.200107},{"c":1.2,"h":1.2098,"l":1.2,"n":9,"o":1.2098,"t":"2026-10-20T22:55:00Z","v":4250,"vw":1.204485},{"c":1.195,"h":1.2015,"l":1.195,"n":8,"o":1.2015,"t":"2026-10-20T23:00:00Z","v":3988,"vw":1.19935},{"c":1.1901,"h":1.1901,"l":1.1901,"n":2,"o":1.1901,"t":"2026-10-20T23:05:00Z","v":850,"vw":1.1901},{"c":1.195,"h":1.195,"l":1.195,"n":3,"o":1.195,"t":"2026-10-20T23:15:00Z","v":1280,"vw":1.195},{"c":1.19,"h":1.2,"l":1.19,"n":3,"o":1.2,"t":"2026-10-20T23:20:00Z","v":930,"vw":1.191075},{"c":1.1898,"h":1.19,"l":1.185,"n":15,"o":1.19,"t":"2026-10-20T23:25:00Z","v":25950,"vw":1.189442},{"c":1.1803,"h":1.1803,"l":1.1803,"n":1,"o":1.1803,"t":"2026-10-20T23:30:00Z","v":1518,"vw":1.1803},{"c":1.19,"h":1.19,"l":1.19,"n":13,"o":1.19,"t":"2026-10-20T23:40:00Z","v":11912,"vw":1.19},{"c":1.2,"h":1.2,"l":1.19,"n":42,"o":1.195,"t":"2026-10-20T23:45:00Z","v":90475,"vw":1.196608},{"c":1.2,"h":1.2,"l":1.1999,"n":8,"o":1.1999,"t":"2026-10-20T23:50:00Z","v":1916,"vw":1.199964},{"c":1.21,"h":1.21,"l":1.2,"n":11,"o":1.2085,"t":"2026-10-20T23:55:00Z","v":4373,"vw":1.20794},{"c":1.19,"h":1.21,"l":1.18,"n":30,"o":1.21,"t":"2026-10-21T08:00:00Z","v":5999,"vw":1.196735},{"c":1.18,"h":1.1973,"l":1.18,"n":9,"o":1.19,"t":"2026-10-21T08:05:00Z","v":6305,"vw":1.18821},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T08:10:00Z","v":1000,"vw":1.17},{"c":1.17,"h":1.17,"l":1.17,"n":3,"o":1.17,"t":"2026-10-21T08:15:00Z","v":8077,"vw":1.17},{"c":1.18,"h":1.18,"l":1.18,"n":4,"o":1.18,"t":"2026-10-21T08:20:00Z","v":1141,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-10-21T08:25:00Z","v":1550,"vw":1.18},{"c":1.16,"h":1.16,"l":1.16,"n":5,"o":1.16,"t":"2026-10-21T08:35:00Z","v":4750,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-21T08:40:00Z","v":400,"vw":1.15},{"c":1.1586,"h":1.1586,"l":1.1586,"n":1,"o":1.1586,"t":"2026-10-21T08:45:00Z","v":100,"vw":1.1586},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-21T08:50:00Z","v":1000,"vw":1.15},{"c":1.145,"h":1.145,"l":1.145,"n":1,"o":1.145,"t":"2026-10-21T08:55:00Z","v":1000,"vw":1.145},{"c":1.15,"h":1.15,"l":1.15,"n":10,"o":1.15,"t":"2026-10-21T09:00:00Z","v":7260,"vw":1.15},{"c":1.16,"h":1.16,"l":1.16,"n":3,"o":1.16,"t":"2026-10-21T09:05:00Z","v":6435,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-21T09:10:00Z","v":1000,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-21T09:15:00Z","v":1690,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-21T09:25:00Z","v":136,"vw":1.15},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-21T09:45:00Z","v":200,"vw":1.16},{"c":1.1567,"h":1.1567,"l":1.1567,"n":1,"o":1.1567,"t":"2026-10-21T10:10:00Z","v":107,"vw":1.1567},{"c":1.14,"h":1.1401,"l":1.14,"n":2,"o":1.1401,"t":"2026-10-21T10:15:00Z","v":103000,"vw":1.140003},{"c":1.15,"h":1.15,"l":1.145,"n":5,"o":1.15,"t":"2026-10-21T10:20:00Z","v":1976,"vw":1.149064},{"c":1.16,"h":1.16,"l":1.16,"n":6,"o":1.16,"t":"2026-10-21T10:45:00Z","v":3000,"vw":1.16},{"c":1.17,"h":1.17,"l":1.17,"n":5,"o":1.17,"t":"2026-10-21T11:00:00Z","v":3010,"vw":1.17},{"c":1.18,"h":1.18,"l":1.1779,"n":3,"o":1.18,"t":"2026-10-21T11:05:00Z","v":4695,"vw":1.17915},{"c":1.1878,"h":1.1878,"l":1.18,"n":3,"o":1.1804,"t":"2026-10-21T11:10:00Z","v":8500,"vw":1.183786},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T11:25:00Z","v":100,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-21T11:30:00Z","v":3000,"vw":1.19},{"c":1.1852,"h":1.1852,"l":1.1852,"n":1,"o":1.1852,"t":"2026-10-21T11:40:00Z","v":100,"vw":1.1852},{"c":1.2,"h":1.2,"l":1.2,"n":5,"o":1.2,"t":"2026-10-21T11:45:00Z","v":1600,"vw":1.2},{"c":1.2003,"h":1.205,"l":1.2003,"n":3,"o":1.205,"t":"2026-10-21T11:50:00Z","v":2010,"vw":1.20265},{"c":1.2085,"h":1.21,"l":1.2003,"n":7,"o":1.205,"t":"2026-10-21T11:55:00Z","v":5070,"vw":1.207678},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-21T12:00:00Z","v":6508,"vw":1.2},{"c":1.21,"h":1.21,"l":1.2085,"n":8,"o":1.2085,"t":"2026-10-21T12:05:00Z","v":6540,"vw":1.209977},{"c":1.2198,"h":1.2198,"l":1.21,"n":12,"o":1.21,"t":"2026-10-21T12:10:00Z","v":13940,"vw":1.210353},{"c":1.22,"h":1.23,"l":1.22,"n":13,"o":1.22,"t":"2026-10-21T12:20:00Z","v":19761,"vw":1.222113},{"c":1.215,"h":1.215,"l":1.215,"n":8,"o":1.215,"t":"2026-10-21T12:25:00Z","v":1356,"vw":1.215},{"c":1.22,"h":1.22,"l":1.21,"n":8,"o":1.21,"t":"2026-10-21T12:30:00Z","v":3054,"vw":1.2122},{"c":1.21,"h":1.22,"l":1.21,"n":6,"o":1.22,"t":"2026-10-21T12:35:00Z","v":2870,"vw":1.210357},{"c":1.205,"h":1.21,"l":1.205,"n":4,"o":1.21,"t":"2026-10-21T12:40:00Z","v":2179,"vw":1.20899},{"c":1.2099,"h":1.2099,"l":1.2099,"n":1,"o":1.2099,"t":"2026-10-21T12:45:00Z","v":100,"vw":1.2099},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-21T12:50:00Z","v":300,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":8,"o":1.2,"t":"2026-10-21T12:55:00Z","v":70143,"vw":1.2},{"c":1.2097,"h":1.21,"l":1.2003,"n":5,"o":1.21,"t":"2026-10-21T13:00:00Z","v":1350,"vw":1.204544},{"c":1.2001,"h":1.21,"l":1.2001,"n":4,"o":1.21,"t":"2026-10-21T13:05:00Z","v":435,"vw":1.20629},{"c":1.21,"h":1.21,"l":1.2,"n":2,"o":1.2,"t":"2026-10-21T13:10:00Z","v":1077,"vw":1.205915},{"c":1.2097,"h":1.21,"l":1.209,"n":5,"o":1.209,"t":"2026-10-21T13:15:00Z","v":1509,"vw":1.209848},{"c":1.22,"h":1.22,"l":1.2001,"n":7,"o":1.2001,"t":"2026-10-21T13:20:00Z","v":2671,"vw":1.210132},{"c":1.22,"h":1.23,"l":1.2199,"n":42,"o":1.22,"t":"2026-10-21T13:25:00Z","v":45776,"vw":1.220955},{"c":1.18,"h":1.22,"l":1.18,"n":166,"o":1.22,"t":"2026-10-21T13:30:00Z","v":216203,"vw":1.189256},{"c":1.155,"h":1.1999,"l":1.13,"n":181,"o":1.185,"t":"2026-10-21T13:35:00Z","v":199061,"vw":1.162906},{"c":1.105,"h":1.15,"l":1.0924,"n":252,"o":1.145,"t":"2026-10-21T13:40:00Z","v":198072,"vw":1.118167},{"c":1.13,"h":1.1392,"l":1.1073,"n":113,"o":1.1073,"t":"2026-10-21T13:45:00Z","v":139695,"vw":1.120377},{"c":1.11,"h":1.13,"l":1.105,"n":87,"o":1.125,"t":"2026-10-21T13:50:00Z","v":113852,"vw":1.114509},{"c":1.125,"h":1.1399,"l":1.115,"n":65,"o":1.1193,"t":"2026-10-21T13:55:00Z","v":35949,"vw":1.129442},{"c":1.15,"h":1.1599,"l":1.125,"n":112,"o":1.13,"t":"2026-10-21T14:00:00Z","v":120336,"vw":1.146138},{"c":1.125,"h":1.1576,"l":1.125,"n":58,"o":1.1576,"t":"2026-10-21T14:05:00Z","v":56968,"vw":1.144099},{"c":1.12,"h":1.1297,"l":1.1126,"n":35,"o":1.1216,"t":"2026-10-21T14:10:00Z","v":48586,"vw":1.121247},{"c":1.125,"h":1.125,"l":1.105,"n":63,"o":1.12,"t":"2026-10-21T14:15:00Z","v":141778,"vw":1.117607},{"c":1.13,"h":1.13,"l":1.12,"n":35,"o":1.1201,"t":"2026-10-21T14:20:00Z","v":52951,"vw":1.122722},{"c":1.12,"h":1.1299,"l":1.12,"n":29,"o":1.1299,"t":"2026-10-21T14:25:00Z","v":11971,"vw":1.12115},{"c":1.1299,"h":1.135,"l":1.1197,"n":31,"o":1.12,"t":"2026-10-21T14:30:00Z","v":20190,"vw":1.129566},{"c":1.1184,"h":1.1294,"l":1.11,"n":23,"o":1.1201,"t":"2026-10-21T14:35:00Z","v":44302,"vw":1.118529},{"c":1.118,"h":1.118,"l":1.1099,"n":27,"o":1.11,"t":"2026-10-21T14:40:00Z","v":68062,"vw":1.110054},{"c":1.1298,"h":1.1301,"l":1.1129,"n":24,"o":1.115,"t":"2026-10-21T14:45:00Z","v":57396,"vw":1.129439},{"c":1.12,"h":1.13,"l":1.12,"n":23,"o":1.129,"t":"2026-10-21T14:50:00Z","v":22003,"vw":1.128697},{"c":1.12,"h":1.125,"l":1.1101,"n":14,"o":1.125,"t":"2026-10-21T14:55:00Z","v":18806,"vw":1.117861},{"c":1.115,"h":1.125,"l":1.11,"n":54,"o":1.115,"t":"2026-10-21T15:00:00Z","v":52234,"vw":1.116998},{"c":1.125,"h":1.13,"l":1.1143,"n":52,"o":1.115,"t":"2026-10-21T15:05:00Z","v":67390,"vw":1.121565},{"c":1.13,"h":1.14,"l":1.125,"n":61,"o":1.13,"t":"2026-10-21T15:10:00Z","v":67706,"vw":1.131412},{"c":1.125,"h":1.14,"l":1.125,"n":33,"o":1.14,"t":"2026-10-21T15:15:00Z","v":24135,"vw":1.130931},{"c":1.125,"h":1.125,"l":1.125,"n":2,"o":1.125,"t":"2026-10-21T15:20:00Z","v":5050,"vw":1.125},{"c":1.1276,"h":1.13,"l":1.12,"n":16,"o":1.12,"t":"2026-10-21T15:25:00Z","v":28221,"vw":1.125513},{"c":1.12,"h":1.13,"l":1.12,"n":40,"o":1.125,"t":"2026-10-21T15:30:00Z","v":64945,"vw":1.121975},{"c":1.1338,"h":1.14,"l":1.115,"n":128,"o":1.115,"t":"2026-10-21T15:35:00Z","v":254510,"vw":1.12649},{"c":1.135,"h":1.14,"l":1.125,"n":41,"o":1.135,"t":"2026-10-21T15:40:00Z","v":35950,"vw":1.131683},{"c":1.1391,"h":1.14,"l":1.1336,"n":54,"o":1.135,"t":"2026-10-21T15:45:00Z","v":20422,"vw":1.137592},{"c":1.14,"h":1.14,"l":1.13,"n":52,"o":1.1371,"t":"2026-10-21T15:50:00Z","v":27790,"vw":1.134634},{"c":1.14,"h":1.14,"l":1.13,"n":12,"o":1.14,"t":"2026-10-21T15:55:00Z","v":19558,"vw":1.136577},{"c":1.13,"h":1.14,"l":1.13,"n":28,"o":1.13,"t":"2026-10-21T16:00:00Z","v":24192,"vw":1.134118},{"c":1.125,"h":1.14,"l":1.1207,"n":16,"o":1.14,"t":"2026-10-21T16:05:00Z","v":14563,"vw":1.129566},{"c":1.125,"h":1.1299,"l":1.12,"n":23,"o":1.1299,"t":"2026-10-21T16:10:00Z","v":25078,"vw":1.125892},{"c":1.12,"h":1.125,"l":1.12,"n":14,"o":1.125,"t":"2026-10-21T16:15:00Z","v":29042,"vw":1.123276},{"c":1.125,"h":1.125,"l":1.1201,"n":8,"o":1.125,"t":"2026-10-21T16:20:00Z","v":31850,"vw":1.122948},{"c":1.115,"h":1.12,"l":1.115,"n":30,"o":1.12,"t":"2026-10-21T16:25:00Z","v":24430,"vw":1.115839},{"c":1.115,"h":1.1173,"l":1.115,"n":6,"o":1.115,"t":"2026-10-21T16:30:00Z","v":3894,"vw":1.115106},{"c":1.14,"h":1.14,"l":1.115,"n":41,"o":1.1199,"t":"2026-10-21T16:35:00Z","v":61523,"vw":1.125149},{"c":1.1299,"h":1.1492,"l":1.1215,"n":27,"o":1.1492,"t":"2026-10-21T16:40:00Z","v":57543,"vw":1.129175},{"c":1.125,"h":1.13,"l":1.1209,"n":15,"o":1.1209,"t":"2026-10-21T16:45:00Z","v":91313,"vw":1.12749},{"c":1.125,"h":1.13,"l":1.125,"n":20,"o":1.125,"t":"2026-10-21T16:50:00Z","v":30030,"vw":1.125071},{"c":1.12,"h":1.1202,"l":1.12,"n":23,"o":1.12,"t":"2026-10-21T16:55:00Z","v":18197,"vw":1.120014},{"c":1.125,"h":1.1299,"l":1.12,"n":14,"o":1.12,"t":"2026-10-21T17:00:00Z","v":12621,"vw":1.12277},{"c":1.125,"h":1.1272,"l":1.125,"n":13,"o":1.125,"t":"2026-10-21T17:05:00Z","v":50743,"vw":1.125004},{"c":1.125,"h":1.1273,"l":1.12,"n":21,"o":1.1273,"t":"2026-10-21T17:10:00Z","v":43008,"vw":1.124183},{"c":1.13,"h":1.13,"l":1.1243,"n":38,"o":1.125,"t":"2026-10-21T17:15:00Z","v":86623,"vw":1.129578},{"c":1.13,"h":1.13,"l":1.1299,"n":15,"o":1.13,"t":"2026-10-21T17:20:00Z","v":17403,"vw":1.129994},{"c":1.125,"h":1.125,"l":1.12,"n":5,"o":1.12,"t":"2026-10-21T17:25:00Z","v":14312,"vw":1.121494},{"c":1.115,"h":1.125,"l":1.115,"n":19,"o":1.125,"t":"2026-10-21T17:30:00Z","v":39780,"vw":1.120456},{"c":1.125,"h":1.125,"l":1.115,"n":10,"o":1.119,"t":"2026-10-21T17:35:00Z","v":5545,"vw":1.115986},{"c":1.115,"h":1.12,"l":1.11,"n":21,"o":1.12,"t":"2026-10-21T17:45:00Z","v":29231,"vw":1.115424},{"c":1.115,"h":1.125,"l":1.11,"n":20,"o":1.115,"t":"2026-10-21T17:50:00Z","v":12492,"vw":1.11744},{"c":1.115,"h":1.12,"l":1.115,"n":21,"o":1.115,"t":"2026-10-21T17:55:00Z","v":18335,"vw":1.117817},{"c":1.115,"h":1.12,"l":1.115,"n":10,"o":1.12,"t":"2026-10-21T18:00:00Z","v":6072,"vw":1.117776},{"c":1.115,"h":1.115,"l":1.111,"n":9,"o":1.115,"t":"2026-10-21T18:10:00Z","v":15856,"vw":1.111215},{"c":1.12,"h":1.12,"l":1.115,"n":62,"o":1.1198,"t":"2026-10-21T18:15:00Z","v":145572,"vw":1.119173},{"c":1.115,"h":1.115,"l":1.1127,"n":4,"o":1.1143,"t":"2026-10-21T18:20:00Z","v":6741,"vw":1.114699},{"c":1.12,"h":1.12,"l":1.115,"n":8,"o":1.1168,"t":"2026-10-21T18:25:00Z","v":47762,"vw":1.117798},{"c":1.115,"h":1.125,"l":1.115,"n":20,"o":1.12,"t":"2026-10-21T18:30:00Z","v":34940,"vw":1.119064},{"c":1.125,"h":1.13,"l":1.115,"n":59,"o":1.115,"t":"2026-10-21T18:35:00Z","v":47198,"vw":1.123221},{"c":1.125,"h":1.13,"l":1.125,"n":22,"o":1.125,"t":"2026-10-21T18:40:00Z","v":5238,"vw":1.126099},{"c":1.115,"h":1.125,"l":1.115,"n":24,"o":1.125,"t":"2026-10-21T18:45:00Z","v":42010,"vw":1.120592},{"c":1.1107,"h":1.1154,"l":1.11,"n":53,"o":1.1102,"t":"2026-10-21T18:50:00Z","v":102061,"vw":1.110068},{"c":1.105,"h":1.1196,"l":1.105,"n":183,"o":1.1101,"t":"2026-10-21T18:55:00Z","v":623926,"vw":1.109922},{"c":1.11,"h":1.115,"l":1.1,"n":59,"o":1.105,"t":"2026-10-21T19:00:00Z","v":79963,"vw":1.10733},{"c":1.115,"h":1.115,"l":1.11,"n":31,"o":1.11,"t":"2026-10-21T19:05:00Z","v":46913,"vw":1.11229},{"c":1.105,"h":1.11,"l":1.105,"n":12,"o":1.11,"t":"2026-10-21T19:10:00Z","v":26616,"vw":1.10962},{"c":1.12,"h":1.12,"l":1.105,"n":53,"o":1.105,"t":"2026-10-21T19:15:00Z","v":56085,"vw":1.112095},{"c":1.11,"h":1.1197,"l":1.11,"n":13,"o":1.1197,"t":"2026-10-21T19:20:00Z","v":22730,"vw":1.110944},{"c":1.12,"h":1.12,"l":1.11,"n":23,"o":1.11,"t":"2026-10-21T19:25:00Z","v":18080,"vw":1.11243},{"c":1.125,"h":1.1285,"l":1.12,"n":8,"o":1.1201,"t":"2026-10-21T19:30:00Z","v":9569,"vw":1.123279},{"c":1.115,"h":1.12,"l":1.115,"n":7,"o":1.12,"t":"2026-10-21T19:35:00Z","v":2810,"vw":1.119571},{"c":1.1173,"h":1.12,"l":1.1101,"n":9,"o":1.1101,"t":"2026-10-21T19:40:00Z","v":1728,"vw":1.115806},{"c":1.12,"h":1.13,"l":1.12,"n":31,"o":1.12,"t":"2026-10-21T19:45:00Z","v":21143,"vw":1.124676},{"c":1.12,"h":1.13,"l":1.12,"n":39,"o":1.125,"t":"2026-10-21T19:50:00Z","v":103554,"vw":1.120205},{"c":1.115,"h":1.125,"l":1.11,"n":50,"o":1.12,"t":"2026-10-21T19:55:00Z","v":53737,"vw":1.119329},{"c":1.12,"h":1.12,"l":1.1,"n":14,"o":1.115,"t":"2026-10-21T20:00:00Z","v":26944,"vw":1.117777},{"c":1.1199,"h":1.1199,"l":1.1198,"n":2,"o":1.1198,"t":"2026-10-21T20:05:00Z","v":681,"vw":1.119873},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-21T20:15:00Z","v":300,"vw":1.11},{"c":1.11,"h":1.11,"l":1.1002,"n":3,"o":1.1002,"t":"2026-10-21T20:20:00Z","v":615,"vw":1.108367},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-21T20:35:00Z","v":1017,"vw":1.11},{"c":1.1199,"h":1.1199,"l":1.1097,"n":7,"o":1.1097,"t":"2026-10-21T20:40:00Z","v":12576,"vw":1.112981},{"c":1.12,"h":1.12,"l":1.1198,"n":11,"o":1.12,"t":"2026-10-21T20:45:00Z","v":20429,"vw":1.119996},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-10-21T20:50:00Z","v":2200,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-21T20:55:00Z","v":100,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-21T21:00:00Z","v":100,"vw":1.12},{"c":1.119,"h":1.119,"l":1.11,"n":2,"o":1.11,"t":"2026-10-21T21:15:00Z","v":3400,"vw":1.110265},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-21T21:20:00Z","v":6088,"vw":1.12},{"c":1.119,"h":1.12,"l":1.119,"n":3,"o":1.119,"t":"2026-10-21T21:25:00Z","v":697,"vw":1.119431},{"c":1.1101,"h":1.1101,"l":1.1101,"n":1,"o":1.1101,"t":"2026-10-21T21:35:00Z","v":1000,"vw":1.1101},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-21T21:45:00Z","v":10000,"vw":1.11},{"c":1.11,"h":1.1101,"l":1.109,"n":9,"o":1.1101,"t":"2026-10-21T21:50:00Z","v":23609,"vw":1.109854},{"c":1.11,"h":1.11,"l":1.1,"n":2,"o":1.1,"t":"2026-10-21T21:55:00Z","v":950,"vw":1.101579},{"c":1.1,"h":1.1,"l":1.09,"n":54,"o":1.1,"t":"2026-10-21T22:00:00Z","v":22220,"vw":1.09925},{"c":1.095,"h":1.095,"l":1.095,"n":7,"o":1.095,"t":"2026-10-21T22:05:00Z","v":3926,"vw":1.095},{"c":1.085,"h":1.1,"l":1.085,"n":18,"o":1.0922,"t":"2026-10-21T22:10:00Z","v":7344,"vw":1.091},{"c":1.075,"h":1.08,"l":1.0702,"n":20,"o":1.08,"t":"2026-10-21T22:15:00Z","v":8480,"vw":1.077562},{"c":1.075,"h":1.075,"l":1.075,"n":10,"o":1.075,"t":"2026-10-21T22:20:00Z","v":1550,"vw":1.075},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-21T22:25:00Z","v":168,"vw":1.07},{"c":1.08,"h":1.08,"l":1.075,"n":15,"o":1.075,"t":"2026-10-21T22:30:00Z","v":24218,"vw":1.079471},{"c":1.0798,"h":1.08,"l":1.0798,"n":12,"o":1.08,"t":"2026-10-21T22:35:00Z","v":4544,"vw":1.079911},{"c":1.08,"h":1.08,"l":1.0799,"n":8,"o":1.08,"t":"2026-10-21T22:40:00Z","v":1908,"vw":1.079995},{"c":1.0798,"h":1.0798,"l":1.0798,"n":1,"o":1.0798,"t":"2026-10-21T22:45:00Z","v":1813,"vw":1.0798},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-21T22:50:00Z","v":827,"vw":1.08},{"c":1.07,"h":1.08,"l":1.07,"n":2,"o":1.08,"t":"2026-10-21T23:05:00Z","v":1100,"vw":1.071818},{"c":1.08,"h":1.08,"l":1.0799,"n":12,"o":1.08,"t":"2026-10-21T23:10:00Z","v":8161,"vw":1.079997},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-21T23:25:00Z","v":7500,"vw":1.07},{"c":1.08,"h":1.08,"l":1.075,"n":5,"o":1.075,"t":"2026-10-21T23:30:00Z","v":2100,"vw":1.077381},{"c":1.0785,"h":1.0785,"l":1.0785,"n":1,"o":1.0785,"t":"2026-10-21T23:35:00Z","v":100,"vw":1.0785},{"c":1.07,"h":1.08,"l":1.07,"n":8,"o":1.08,"t":"2026-10-21T23:40:00Z","v":1716,"vw":1.071183},{"c":1.0622,"h":1.0697,"l":1.06,"n":3,"o":1.0697,"t":"2026-10-21T23:45:00Z","v":5300,"vw":1.0632},{"c":1.065,"h":1.065,"l":1.06,"n":7,"o":1.065,"t":"2026-10-21T23:50:00Z","v":3537,"vw":1.061843},{"c":1.07,"h":1.07,"l":1.065,"n":25,"o":1.065,"t":"2026-10-21T23:55:00Z","v":33180,"vw":1.065075},{"c":0.9699,"h":1.01,"l":0.965,"n":139,"o":0.99,"t":"2026-10-22T08:00:00Z","v":175471,"vw":0.975704},{"c":0.9941,"h":0.9941,"l":0.9613,"n":11,"o":0.9789,"t":"2026-10-22T08:05:00Z","v":5710,"vw":0.974779},{"c":0.9796,"h":0.9796,"l":0.9796,"n":4,"o":0.9796,"t":"2026-10-22T08:10:00Z","v":141,"vw":0.9796},{"c":0.9722,"h":0.9796,"l":0.9722,"n":2,"o":0.9796,"t":"2026-10-22T08:15:00Z","v":1357,"vw":0.976503},{"c":0.9795,"h":0.9795,"l":0.974,"n":2,"o":0.974,"t":"2026-10-22T08:20:00Z","v":700,"vw":0.975571},{"c":0.9699,"h":0.9699,"l":0.9699,"n":4,"o":0.9699,"t":"2026-10-22T08:25:00Z","v":615,"vw":0.9699},{"c":0.9797,"h":0.9797,"l":0.97,"n":11,"o":0.97,"t":"2026-10-22T08:30:00Z","v":5379,"vw":0.97949},{"c":0.9797,"h":0.9797,"l":0.9796,"n":2,"o":0.9796,"t":"2026-10-22T08:35:00Z","v":1761,"vw":0.979694},{"c":1,"h":1,"l":0.9796,"n":10,"o":0.98,"t":"2026-10-22T08:40:00Z","v":5517,"vw":0.981079},{"c":1,"h":1,"l":1,"n":6,"o":1,"t":"2026-10-22T08:45:00Z","v":10141,"vw":1},{"c":0.976,"h":0.9999,"l":0.9756,"n":11,"o":0.9999,"t":"2026-10-22T08:55:00Z","v":15589,"vw":0.985231},{"c":0.97,"h":0.98,"l":0.97,"n":2,"o":0.98,"t":"2026-10-22T09:00:00Z","v":441,"vw":0.972268},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-22T09:05:00Z","v":7200,"vw":0.97},{"c":0.99,"h":0.99,"l":0.99,"n":4,"o":0.99,"t":"2026-10-22T09:15:00Z","v":1150,"vw":0.99},{"c":0.99,"h":0.99,"l":0.99,"n":2,"o":0.99,"t":"2026-10-22T09:20:00Z","v":669,"vw":0.99},{"c":0.9899,"h":0.9899,"l":0.9899,"n":1,"o":0.9899,"t":"2026-10-22T09:25:00Z","v":100,"vw":0.9899},{"c":0.98,"h":0.98,"l":0.98,"n":2,"o":0.98,"t":"2026-10-22T09:30:00Z","v":120,"vw":0.98},{"c":0.989,"h":0.99,"l":0.989,"n":3,"o":0.99,"t":"2026-10-22T09:35:00Z","v":980,"vw":0.989673},{"c":0.98,"h":0.98,"l":0.98,"n":3,"o":0.98,"t":"2026-10-22T09:45:00Z","v":2000,"vw":0.98},{"c":0.98,"h":0.98,"l":0.98,"n":6,"o":0.98,"t":"2026-10-22T09:50:00Z","v":1961,"vw":0.98},{"c":0.978,"h":0.98,"l":0.97,"n":6,"o":0.98,"t":"2026-10-22T09:55:00Z","v":1754,"vw":0.973492},{"c":0.9883,"h":0.9883,"l":0.986,"n":4,"o":0.986,"t":"2026-10-22T10:05:00Z","v":1000,"vw":0.98637},{"c":0.9883,"h":0.9883,"l":0.9883,"n":1,"o":0.9883,"t":"2026-10-22T10:10:00Z","v":100,"vw":0.9883},{"c":0.98,"h":0.9899,"l":0.98,"n":5,"o":0.9899,"t":"2026-10-22T10:15:00Z","v":558,"vw":0.9863},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-22T10:20:00Z","v":836,"vw":0.99},{"c":0.9908,"h":0.9908,"l":0.99,"n":3,"o":0.99,"t":"2026-10-22T10:25:00Z","v":5145,"vw":0.990155},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-22T10:35:00Z","v":300,"vw":1},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-22T10:40:00Z","v":4724,"vw":1},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-22T10:45:00Z","v":150,"vw":1},{"c":0.99,"h":1,"l":0.9892,"n":71,"o":0.99,"t":"2026-10-22T11:00:00Z","v":73581,"vw":0.990162},{"c":0.9897,"h":0.9999,"l":0.987,"n":6,"o":0.9999,"t":"2026-10-22T11:05:00Z","v":8010,"vw":0.989936},{"c":0.98,"h":0.98,"l":0.98,"n":2,"o":0.98,"t":"2026-10-22T11:10:00Z","v":1400,"vw":0.98},{"c":0.9816,"h":0.99,"l":0.9816,"n":5,"o":0.9899,"t":"2026-10-22T11:15:00Z","v":1372,"vw":0.988591},{"c":0.9796,"h":0.9816,"l":0.9796,"n":7,"o":0.9816,"t":"2026-10-22T11:20:00Z","v":7800,"vw":0.979818},{"c":0.9899,"h":0.9899,"l":0.98,"n":15,"o":0.9801,"t":"2026-10-22T11:25:00Z","v":18423,"vw":0.980636},{"c":0.99,"h":0.99,"l":0.9885,"n":6,"o":0.9885,"t":"2026-10-22T11:30:00Z","v":6422,"vw":0.989821},{"c":1,"h":1,"l":0.9985,"n":5,"o":0.999,"t":"2026-10-22T11:35:00Z","v":5510,"vw":0.999091},{"c":1,"h":1,"l":1,"n":11,"o":1,"t":"2026-10-22T11:40:00Z","v":7545,"vw":1},{"c":1,"h":1,"l":0.999,"n":2,"o":0.999,"t":"2026-10-22T11:45:00Z","v":2000,"vw":0.9995},{"c":0.999,"h":1,"l":0.9901,"n":5,"o":0.9901,"t":"2026-10-22T11:50:00Z","v":2451,"vw":0.995571},{"c":0.99,"h":0.99,"l":0.9896,"n":9,"o":0.9896,"t":"2026-10-22T11:55:00Z","v":3000,"vw":0.989958},{"c":0.99,"h":0.9901,"l":0.99,"n":12,"o":0.9901,"t":"2026-10-22T12:00:00Z","v":2450,"vw":0.99007},{"c":0.9879,"h":0.99,"l":0.9801,"n":7,"o":0.9801,"t":"2026-10-22T12:05:00Z","v":10575,"vw":0.987013},{"c":0.99,"h":0.99,"l":0.98,"n":3,"o":0.9898,"t":"2026-10-22T12:10:00Z","v":3236,"vw":0.983889},{"c":0.9892,"h":0.99,"l":0.9892,"n":8,"o":0.99,"t":"2026-10-22T12:15:00Z","v":4622,"vw":0.989844},{"c":0.9864,"h":0.99,"l":0.9864,"n":4,"o":0.99,"t":"2026-10-22T12:20:00Z","v":1747,"vw":0.988042},{"c":0.99,"h":0.99,"l":0.9899,"n":5,"o":0.9899,"t":"2026-10-22T12:25:00Z","v":1653,"vw":0.989931},{"c":0.99,"h":0.99,"l":0.99,"n":7,"o":0.99,"t":"2026-10-22T12:30:00Z","v":2145,"vw":0.99},{"c":0.99,"h":0.99,"l":0.99,"n":5,"o":0.99,"t":"2026-10-22T12:35:00Z","v":307,"vw":0.99},{"c":0.9899,"h":0.9899,"l":0.98,"n":3,"o":0.98,"t":"2026-10-22T12:45:00Z","v":709,"vw":0.986982},{"c":0.9792,"h":0.98,"l":0.9792,"n":37,"o":0.98,"t":"2026-10-22T12:50:00Z","v":11776,"vw":0.979954},{"c":0.9794,"h":0.9794,"l":0.9794,"n":1,"o":0.9794,"t":"2026-10-22T12:55:00Z","v":500,"vw":0.9794},{"c":0.9678,"h":0.97,"l":0.96,"n":29,"o":0.97,"t":"2026-10-22T13:00:00Z","v":12679,"vw":0.969414},{"c":0.9784,"h":0.98,"l":0.9695,"n":9,"o":0.9699,"t":"2026-10-22T13:05:00Z","v":1940,"vw":0.973657},{"c":0.9736,"h":0.98,"l":0.9736,"n":7,"o":0.9799,"t":"2026-10-22T13:10:00Z","v":1210,"vw":0.979187},{"c":0.97,"h":0.97,"l":0.96,"n":10,"o":0.97,"t":"2026-10-22T13:15:00Z","v":6837,"vw":0.969543},{"c":0.9699,"h":0.9699,"l":0.9699,"n":10,"o":0.9699,"t":"2026-10-22T13:20:00Z","v":5432,"vw":0.9699},{"c":0.97,"h":0.97,"l":0.9677,"n":26,"o":0.9699,"t":"2026-10-22T13:25:00Z","v":33947,"vw":0.969892},{"c":0.944,"h":0.98,"l":0.934,"n":297,"o":0.9793,"t":"2026-10-22T13:30:00Z","v":371887,"vw":0.955126},{"c":0.9572,"h":0.9572,"l":0.9275,"n":150,"o":0.9483,"t":"2026-10-22T13:35:00Z","v":91978,"vw":0.944582},{"c":0.94,"h":0.9523,"l":0.9264,"n":201,"o":0.95,"t":"2026-10-22T13:40:00Z","v":290319,"vw":0.938027},{"c":0.9596,"h":0.9596,"l":0.935,"n":132,"o":0.9463,"t":"2026-10-22T13:45:00Z","v":135377,"vw":0.944336},{"c":0.9492,"h":0.95,"l":0.9324,"n":80,"o":0.95,"t":"2026-10-22T13:50:00Z","v":33356,"vw":0.936998},{"c":0.97,"h":0.9784,"l":0.9549,"n":91,"o":0.9549,"t":"2026-10-22T13:55:00Z","v":127682,"vw":0.973587},{"c":0.9765,"h":0.984,"l":0.9668,"n":100,"o":0.9712,"t":"2026-10-22T14:00:00Z","v":133116,"vw":0.978687},{"c":0.9564,"h":0.9755,"l":0.9448,"n":56,"o":0.9755,"t":"2026-10-22T14:05:00Z","v":18417,"vw":0.954763},{"c":0.9359,"h":0.9554,"l":0.9359,"n":72,"o":0.9554,"t":"2026-10-22T14:10:00Z","v":205911,"vw":0.941888},{"c":0.9324,"h":0.9371,"l":0.9291,"n":111,"o":0.9358,"t":"2026-10-22T14:15:00Z","v":72665,"vw":0.931483},{"c":0.91,"h":0.9304,"l":0.91,"n":173,"o":0.9285,"t":"2026-10-22T14:20:00Z","v":118579,"vw":0.915742},{"c":0.91,"h":0.9162,"l":0.9057,"n":127,"o":0.9062,"t":"2026-10-22T14:25:00Z","v":108452,"vw":0.910023},{"c":0.9148,"h":0.9184,"l":0.9059,"n":147,"o":0.91,"t":"2026-10-22T14:30:00Z","v":116018,"vw":0.909432},{"c":0.9015,"h":0.9148,"l":0.9,"n":229,"o":0.9148,"t":"2026-10-22T14:35:00Z","v":120647,"vw":0.903035},{"c":0.906,"h":0.912,"l":0.9016,"n":86,"o":0.9016,"t":"2026-10-22T14:40:00Z","v":60189,"vw":0.907791},{"c":0.89,"h":0.9057,"l":0.8849,"n":130,"o":0.9057,"t":"2026-10-22T14:45:00Z","v":152252,"vw":0.89374},{"c":0.8956,"h":0.9,"l":0.8881,"n":85,"o":0.8921,"t":"2026-10-22T14:50:00Z","v":54927,"vw":0.895041},{"c":0.9037,"h":0.9037,"l":0.8911,"n":55,"o":0.8943,"t":"2026-10-22T14:55:00Z","v":64118,"vw":0.894519},{"c":0.8901,"h":0.9092,"l":0.89,"n":67,"o":0.9037,"t":"2026-10-22T15:00:00Z","v":57757,"vw":0.900274},{"c":0.8857,"h":0.8917,"l":0.8856,"n":72,"o":0.8901,"t":"2026-10-22T15:05:00Z","v":56018,"vw":0.888691},{"c":0.8641,"h":0.886,"l":0.8634,"n":177,"o":0.8859,"t":"2026-10-22T15:10:00Z","v":176997,"vw":0.873524},{"c":0.8826,"h":0.8843,"l":0.864,"n":93,"o":0.8641,"t":"2026-10-22T15:15:00Z","v":127594,"vw":0.877535},{"c":0.8856,"h":0.891,"l":0.8847,"n":60,"o":0.8887,"t":"2026-10-22T15:20:00Z","v":35790,"vw":0.886495},{"c":0.8748,"h":0.8878,"l":0.8741,"n":57,"o":0.8848,"t":"2026-10-22T15:25:00Z","v":57521,"vw":0.883312},{"c":0.87,"h":0.8737,"l":0.8657,"n":56,"o":0.87,"t":"2026-10-22T15:30:00Z","v":42178,"vw":0.869509},{"c":0.8652,"h":0.8769,"l":0.8652,"n":58,"o":0.8699,"t":"2026-10-22T15:35:00Z","v":36278,"vw":0.87442},{"c":0.8698,"h":0.8752,"l":0.863,"n":76,"o":0.865,"t":"2026-10-22T15:40:00Z","v":49060,"vw":0.868149},{"c":0.8652,"h":0.8705,"l":0.8609,"n":68,"o":0.8705,"t":"2026-10-22T15:45:00Z","v":64509,"vw":0.862985},{"c":0.872,"h":0.8725,"l":0.8678,"n":43,"o":0.87,"t":"2026-10-22T15:50:00Z","v":24742,"vw":0.870931},{"c":0.8721,"h":0.8743,"l":0.8692,"n":55,"o":0.87,"t":"2026-10-22T15:55:00Z","v":26579,"vw":0.871326},{"c":0.8752,"h":0.8837,"l":0.8751,"n":47,"o":0.878,"t":"2026-10-22T16:00:00Z","v":80181,"vw":0.879026},{"c":0.8742,"h":0.8761,"l":0.8709,"n":34,"o":0.8755,"t":"2026-10-22T16:05:00Z","v":52119,"vw":0.874021},{"c":0.881,"h":0.8849,"l":0.8737,"n":36,"o":0.8745,"t":"2026-10-22T16:10:00Z","v":38070,"vw":0.880349},{"c":0.8813,"h":0.8815,"l":0.8745,"n":34,"o":0.8769,"t":"2026-10-22T16:15:00Z","v":21221,"vw":0.877166},{"c":0.8822,"h":0.8836,"l":0.8799,"n":21,"o":0.882,"t":"2026-10-22T16:20:00Z","v":27887,"vw":0.8809},{"c":0.8801,"h":0.8824,"l":0.88,"n":21,"o":0.8809,"t":"2026-10-22T16:25:00Z","v":16088,"vw":0.880188},{"c":0.863,"h":0.8797,"l":0.863,"n":148,"o":0.878,"t":"2026-10-22T16:30:00Z","v":122276,"vw":0.870852},{"c":0.87,"h":0.8757,"l":0.8647,"n":39,"o":0.8651,"t":"2026-10-22T16:35:00Z","v":23644,"vw":0.869266},{"c":0.862,"h":0.87,"l":0.862,"n":25,"o":0.87,"t":"2026-10-22T16:40:00Z","v":33236,"vw":0.864047},{"c":0.853,"h":0.8603,"l":0.853,"n":79,"o":0.8603,"t":"2026-10-22T16:45:00Z","v":46068,"vw":0.855916},{"c":0.8501,"h":0.8576,"l":0.85,"n":66,"o":0.8533,"t":"2026-10-22T16:50:00Z","v":74606,"vw":0.851087},{"c":0.8541,"h":0.8579,"l":0.85,"n":64,"o":0.8501,"t":"2026-10-22T16:55:00Z","v":30203,"vw":0.852169},{"c":0.8501,"h":0.8573,"l":0.85,"n":89,"o":0.855,"t":"2026-10-22T17:00:00Z","v":38652,"vw":0.850676},{"c":0.8436,"h":0.8501,"l":0.8402,"n":62,"o":0.85,"t":"2026-10-22T17:05:00Z","v":39354,"vw":0.848119},{"c":0.8403,"h":0.848,"l":0.8403,"n":32,"o":0.8454,"t":"2026-10-22T17:10:00Z","v":10396,"vw":0.84422},{"c":0.8401,"h":0.8417,"l":0.8317,"n":58,"o":0.8403,"t":"2026-10-22T17:15:00Z","v":41084,"vw":0.836591},{"c":0.8318,"h":0.8386,"l":0.8318,"n":37,"o":0.8386,"t":"2026-10-22T17:20:00Z","v":33805,"vw":0.834552},{"c":0.8262,"h":0.8351,"l":0.8239,"n":64,"o":0.8337,"t":"2026-10-22T17:25:00Z","v":50914,"vw":0.828041},{"c":0.8377,"h":0.8377,"l":0.8244,"n":27,"o":0.8251,"t":"2026-10-22T17:30:00Z","v":12569,"vw":0.827276},{"c":0.831,"h":0.8343,"l":0.8257,"n":16,"o":0.8318,"t":"2026-10-22T17:35:00Z","v":23099,"vw":0.829826},{"c":0.8292,"h":0.83,"l":0.8242,"n":12,"o":0.83,"t":"2026-10-22T17:40:00Z","v":7429,"vw":0.82952},{"c":0.8233,"h":0.83,"l":0.8233,"n":30,"o":0.828,"t":"2026-10-22T17:45:00Z","v":3583,"vw":0.825715},{"c":0.8234,"h":0.8254,"l":0.82,"n":30,"o":0.8235,"t":"2026-10-22T17:50:00Z","v":78612,"vw":0.821837},{"c":0.818,"h":0.8227,"l":0.818,"n":42,"o":0.8216,"t":"2026-10-22T17:55:00Z","v":11595,"vw":0.819792},{"c":0.81,"h":0.8181,"l":0.81,"n":41,"o":0.8181,"t":"2026-10-22T18:00:00Z","v":42659,"vw":0.814959},{"c":0.8101,"h":0.8101,"l":0.801,"n":52,"o":0.81,"t":"2026-10-22T18:05:00Z","v":78620,"vw":0.806482},{"c":0.8148,"h":0.8167,"l":0.8101,"n":24,"o":0.8152,"t":"2026-10-22T18:10:00Z","v":7464,"vw":0.813685},{"c":0.8243,"h":0.8244,"l":0.8122,"n":49,"o":0.8159,"t":"2026-10-22T18:15:00Z","v":83485,"vw":0.818727},{"c":0.8291,"h":0.83,"l":0.8245,"n":53,"o":0.8263,"t":"2026-10-22T18:20:00Z","v":39940,"vw":0.827019},{"c":0.818,"h":0.8291,"l":0.818,"n":46,"o":0.8291,"t":"2026-10-22T18:25:00Z","v":109769,"vw":0.8203},{"c":0.823,"h":0.823,"l":0.8164,"n":93,"o":0.8164,"t":"2026-10-22T18:30:00Z","v":58080,"vw":0.818046},{"c":0.8267,"h":0.8267,"l":0.8186,"n":34,"o":0.8218,"t":"2026-10-22T18:35:00Z","v":97013,"vw":0.822007},{"c":0.83,"h":0.83,"l":0.823,"n":58,"o":0.8261,"t":"2026-10-22T18:40:00Z","v":61036,"vw":0.825894},{"c":0.8231,"h":0.83,"l":0.823,"n":39,"o":0.8289,"t":"2026-10-22T18:45:00Z","v":43107,"vw":0.826761},{"c":0.823,"h":0.8251,"l":0.823,"n":10,"o":0.8231,"t":"2026-10-22T18:50:00Z","v":9745,"vw":0.823466},{"c":0.8213,"h":0.8265,"l":0.8201,"n":34,"o":0.8258,"t":"2026-10-22T18:55:00Z","v":15553,"vw":0.824291},{"c":0.826,"h":0.826,"l":0.82,"n":25,"o":0.82,"t":"2026-10-22T19:00:00Z","v":35360,"vw":0.821062},{"c":0.823,"h":0.8296,"l":0.823,"n":40,"o":0.8259,"t":"2026-10-22T19:05:00Z","v":56543,"vw":0.825069},{"c":0.8353,"h":0.8383,"l":0.8204,"n":26,"o":0.823,"t":"2026-10-22T19:10:00Z","v":18999,"vw":0.831031},{"c":0.8382,"h":0.8397,"l":0.8334,"n":46,"o":0.8358,"t":"2026-10-22T19:15:00Z","v":35071,"vw":0.83739},{"c":0.8454,"h":0.8454,"l":0.8342,"n":47,"o":0.8371,"t":"2026-10-22T19:20:00Z","v":48549,"vw":0.838202},{"c":0.8448,"h":0.8448,"l":0.839,"n":46,"o":0.8415,"t":"2026-10-22T19:25:00Z","v":58476,"vw":0.840979},{"c":0.833,"h":0.8408,"l":0.8307,"n":36,"o":0.8397,"t":"2026-10-22T19:30:00Z","v":19650,"vw":0.835534},{"c":0.8287,"h":0.8347,"l":0.8287,"n":19,"o":0.8347,"t":"2026-10-22T19:35:00Z","v":54451,"vw":0.830387},{"c":0.827,"h":0.83,"l":0.8233,"n":69,"o":0.8278,"t":"2026-10-22T19:40:00Z","v":154748,"vw":0.828462},{"c":0.8313,"h":0.8313,"l":0.8244,"n":41,"o":0.8268,"t":"2026-10-22T19:45:00Z","v":21999,"vw":0.827203},{"c":0.8496,"h":0.8522,"l":0.8452,"n":25,"o":0.846,"t":"2026-10-22T19:50:00Z","v":9928,"vw":0.8493},{"c":0.845,"h":0.852,"l":0.8394,"n":93,"o":0.852,"t":"2026-10-22T19:55:00Z","v":78074,"vw":0.845158},{"c":0.8485,"h":0.8503,"l":0.841,"n":14,"o":0.8503,"t":"2026-10-22T20:00:00Z","v":13747,"vw":0.843904},{"c":0.84,"h":0.84,"l":0.84,"n":11,"o":0.84,"t":"2026-10-22T20:05:00Z","v":15255,"vw":0.84},{"c":0.85,"h":0.85,"l":0.85,"n":3,"o":0.85,"t":"2026-10-22T20:10:00Z","v":840,"vw":0.85},{"c":0.8497,"h":0.8497,"l":0.8497,"n":2,"o":0.8497,"t":"2026-10-22T20:15:00Z","v":2800,"vw":0.8497},{"c":0.8414,"h":0.8498,"l":0.8414,"n":4,"o":0.8498,"t":"2026-10-22T20:20:00Z","v":1455,"vw":0.846614},{"c":0.84,"h":0.8498,"l":0.84,"n":5,"o":0.8498,"t":"2026-10-22T20:25:00Z","v":7815,"vw":0.849411},{"c":0.83,"h":0.8578,"l":0.83,"n":9,"o":0.8498,"t":"2026-10-22T20:30:00Z","v":18735,"vw":0.843527},{"c":0.8362,"h":0.8481,"l":0.8359,"n":3,"o":0.8359,"t":"2026-10-22T20:35:00Z","v":609,"vw":0.840059},{"c":0.8204,"h":0.8223,"l":0.8204,"n":5,"o":0.8222,"t":"2026-10-22T20:45:00Z","v":11662,"vw":0.821281},{"c":0.8198,"h":0.8283,"l":0.8122,"n":20,"o":0.8283,"t":"2026-10-22T20:50:00Z","v":13129,"vw":0.819801},{"c":0.8262,"h":0.8262,"l":0.8126,"n":3,"o":0.8126,"t":"2026-10-22T20:55:00Z","v":3475,"vw":0.816585},{"c":0.824,"h":0.824,"l":0.8238,"n":3,"o":0.8238,"t":"2026-10-22T21:00:00Z","v":2100,"vw":0.823848},{"c":0.833,"h":0.833,"l":0.83,"n":7,"o":0.83,"t":"2026-10-22T21:05:00Z","v":2214,"vw":0.831063},{"c":0.8497,"h":0.8497,"l":0.8497,"n":1,"o":0.8497,"t":"2026-10-22T21:10:00Z","v":550,"vw":0.8497},{"c":0.8488,"h":0.8497,"l":0.84,"n":6,"o":0.8497,"t":"2026-10-22T21:15:00Z","v":1854,"vw":0.845763},{"c":0.8488,"h":0.8488,"l":0.8461,"n":14,"o":0.8462,"t":"2026-10-22T21:20:00Z","v":9521,"vw":0.847824},{"c":0.8498,"h":0.8498,"l":0.8498,"n":2,"o":0.8498,"t":"2026-10-22T21:25:00Z","v":175,"vw":0.8498},{"c":0.85,"h":0.85,"l":0.85,"n":1,"o":0.85,"t":"2026-10-22T21:30:00Z","v":3500,"vw":0.85},{"c":0.8499,"h":0.85,"l":0.8499,"n":24,"o":0.85,"t":"2026-10-22T21:35:00Z","v":26856,"vw":0.849918},{"c":0.85,"h":0.85,"l":0.8499,"n":12,"o":0.85,"t":"2026-10-22T21:40:00Z","v":2800,"vw":0.849968},{"c":0.8484,"h":0.8484,"l":0.84,"n":3,"o":0.84,"t":"2026-10-22T21:45:00Z","v":10500,"vw":0.8404},{"c":0.8579,"h":0.8579,"l":0.85,"n":2,"o":0.85,"t":"2026-10-22T22:00:00Z","v":258,"vw":0.853062},{"c":0.84,"h":0.84,"l":0.84,"n":1,"o":0.84,"t":"2026-10-22T22:05:00Z","v":320,"vw":0.84},{"c":0.858,"h":0.858,"l":0.858,"n":1,"o":0.858,"t":"2026-10-22T22:10:00Z","v":100,"vw":0.858},{"c":0.847,"h":0.858,"l":0.847,"n":2,"o":0.858,"t":"2026-10-22T22:15:00Z","v":300,"vw":0.854333},{"c":0.836,"h":0.856,"l":0.836,"n":4,"o":0.856,"t":"2026-10-22T22:20:00Z","v":1000,"vw":0.846204},{"c":0.8499,"h":0.8499,"l":0.8499,"n":1,"o":0.8499,"t":"2026-10-22T22:25:00Z","v":300,"vw":0.8499},{"c":0.85,"h":0.85,"l":0.85,"n":1,"o":0.85,"t":"2026-10-22T22:30:00Z","v":500,"vw":0.85},{"c":0.8394,"h":0.85,"l":0.8394,"n":2,"o":0.85,"t":"2026-10-22T22:35:00Z","v":1100,"vw":0.840364},{"c":0.845,"h":0.845,"l":0.845,"n":1,"o":0.845,"t":"2026-10-22T22:40:00Z","v":957,"vw":0.845},{"c":0.85,"h":0.85,"l":0.85,"n":2,"o":0.85,"t":"2026-10-22T22:45:00Z","v":600,"vw":0.85},{"c":0.84,"h":0.84,"l":0.836,"n":2,"o":0.836,"t":"2026-10-22T22:50:00Z","v":450,"vw":0.837333},{"c":0.85,"h":0.85,"l":0.85,"n":2,"o":0.85,"t":"2026-10-22T22:55:00Z","v":418,"vw":0.85},{"c":0.812,"h":0.83,"l":0.812,"n":6,"o":0.83,"t":"2026-10-22T23:00:00Z","v":2790,"vw":0.82763},{"c":0.8201,"h":0.83,"l":0.8201,"n":6,"o":0.83,"t":"2026-10-22T23:10:00Z","v":728,"vw":0.823357},{"c":0.8299,"h":0.8299,"l":0.8299,"n":2,"o":0.8299,"t":"2026-10-22T23:15:00Z","v":400,"vw":0.8299},{"c":0.82,"h":0.82,"l":0.82,"n":2,"o":0.82,"t":"2026-10-22T23:20:00Z","v":1005,"vw":0.82},{"c":0.812,"h":0.815,"l":0.812,"n":3,"o":0.815,"t":"2026-10-22T23:30:00Z","v":5385,"vw":0.813068},{"c":0.81,"h":0.812,"l":0.81,"n":12,"o":0.812,"t":"2026-10-22T23:35:00Z","v":6540,"vw":0.811719},{"c":0.811,"h":0.811,"l":0.811,"n":1,"o":0.811,"t":"2026-10-22T23:40:00Z","v":660,"vw":0.811},{"c":0.8229,"h":0.8229,"l":0.808,"n":3,"o":0.808,"t":"2026-10-22T23:45:00Z","v":1502,"vw":0.809987},{"c":0.8204,"h":0.8204,"l":0.8081,"n":7,"o":0.8081,"t":"2026-10-22T23:55:00Z","v":17380,"vw":0.81251}],"history":[{"c":15.5943,"h":18.38,"l":13.5,"n":204,"o":15.49,"t":"2026-05-12T04:00:00Z","v":15960,"vw":15.546921},{"c":21.23,"h":22.9797,"l":16.2,"n":933,"o":18.68,"t":"2026-05-13T04:00:00Z","v":99904,"vw":20.429515},{"c":17.6,"h":20.4,"l":16.9901,"n":2113,"o":20.4,"t":"2026-05-14T04:00:00Z","v":185109,"vw":18.091837},{"c":15.193,"h":17.009,"l":14.64,"n":1154,"o":15.275,"t":"2026-05-15T04:00:00Z","v":113390,"vw":15.418164},{"c":12.55,"h":15.56,"l":11.37,"n":1991,"o":15.56,"t":"2026-05-18T04:00:00Z","v":238552,"vw":12.161283},{"c":12.1673,"h":12.8,"l":10.57,"n":1232,"o":11.89,"t":"2026-05-19T04:00:00Z","v":158826,"vw":11.766551},{"c":11.38,"h":13.2,"l":10.93,"n":1874,"o":13.14,"t":"2026-05-20T04:00:00Z","v":237602,"vw":11.545882},{"c":12.9,"h":13.59,"l":11.21,"n":2163,"o":11.3,"t":"2026-05-21T04:00:00Z","v":287959,"vw":12.688378},{"c":13.5885,"h":13.689,"l":11.42,"n":2127,"o":13.06,"t":"2026-05-22T04:00:00Z","v":325784,"vw":12.52265},{"c":12.93,"h":15.51,"l":12.88,"n":3220,"o":14.5,"t":"2026-05-26T04:00:00Z","v":391547,"vw":13.81414},{"c":13.26,"h":14.67,"l":11.5,"n":2518,"o":12.4,"t":"2026-05-27T04:00:00Z","v":249627,"vw":13.386648},{"c":11.84,"h":13.5399,"l":11.39,"n":3523,"o":13.3,"t":"2026-05-28T04:00:00Z","v":332911,"vw":12.142963},{"c":10.18,"h":11.63,"l":9.41,"n":3546,"o":11.63,"t":"2026-05-29T04:00:00Z","v":387213,"vw":10.07809},{"c":13.6599,"h":14.4,"l":9.1,"n":5909,"o":9.15,"t":"2026-06-01T04:00:00Z","v":700642,"vw":12.579787},{"c":16.135,"h":16.55,"l":14.1045,"n":6287,"o":15.19,"t":"2026-06-02T04:00:00Z","v":693988,"vw":15.637464},{"c":13.14,"h":16.5,"l":12.6114,"n":6774,"o":15.51,"t":"2026-06-03T04:00:00Z","v":580177,"vw":14.151383},{"c":15.8,"h":16.76,"l":11.33,"n":7555,"o":11.68,"t":"2026-06-04T04:00:00Z","v":777253,"vw":14.681638},{"c":11.71,"h":16.65,"l":11.4,"n":9966,"o":14,"t":"2026-06-05T04:00:00Z","v":1247640,"vw":13.871624},{"c":14.34,"h":15.2,"l":11.8,"n":8131,"o":12.92,"t":"2026-06-08T04:00:00Z","v":1240952,"vw":14.079652},{"c":9.4599,"h":15.9,"l":9.134,"n":14533,"o":15.36,"t":"2026-06-09T04:00:00Z","v":2292638,"vw":11.341928},{"c":10.84,"h":11.97,"l":9.9901,"n":9896,"o":10.59,"t":"2026-06-10T04:00:00Z","v":2568725,"vw":10.998799},{"c":10.555,"h":10.83,"l":9.23,"n":8720,"o":9.96,"t":"2026-06-11T04:00:00Z","v":1566441,"vw":9.970397},{"c":10.0301,"h":11.37,"l":9.42,"n":6429,"o":10.57,"t":"2026-06-12T04:00:00Z","v":1354619,"vw":10.291839},{"c":12.73,"h":13.1,"l":11,"n":7884,"o":11.19,"t":"2026-06-15T04:00:00Z","v":2018704,"vw":12.165315},{"c":9.98,"h":13.34,"l":9.85,"n":9149,"o":13.23,"t":"2026-06-16T04:00:00Z","v":2039383,"vw":11.305758},{"c":9.55,"h":10.72,"l":9.4,"n":6259,"o":10.46,"t":"2026-06-17T04:00:00Z","v":983190,"vw":9.987899},{"c":8.87,"h":10.41,"l":8.48,"n":11134,"o":10.41,"t":"2026-06-18T04:00:00Z","v":2277327,"vw":9.234549},{"c":9.9,"h":10.52,"l":8.2224,"n":8913,"o":9.12,"t":"2026-06-22T04:00:00Z","v":1830855,"vw":9.281755},{"c":7.17,"h":8.7,"l":6.9001,"n":9531,"o":8.39,"t":"2026-06-23T04:00:00Z","v":1479080,"vw":7.905552},{"c":7.07,"h":7.5,"l":6.21,"n":4917,"o":7.5,"t":"2026-06-24T04:00:00Z","v":1000372,"vw":6.781449},{"c":6.31,"h":7.6,"l":5.895,"n":7907,"o":7.6,"t":"2026-06-25T04:00:00Z","v":1474224,"vw":6.440177},{"c":6.05,"h":6.45,"l":5.25,"n":4695,"o":5.58,"t":"2026-06-26T04:00:00Z","v":1167898,"vw":5.811548},{"c":7.29,"h":7.3,"l":5.5395,"n":6393,"o":6,"t":"2026-06-29T04:00:00Z","v":1348673,"vw":6.487208},{"c":7.06,"h":7.47,"l":6.73,"n":5153,"o":6.84,"t":"2026-06-30T04:00:00Z","v":1010044,"vw":7.12357},{"c":6.22,"h":7.02,"l":6,"n":4009,"o":6.62,"t":"2026-07-01T04:00:00Z","v":558116,"vw":6.481272},{"c":4.59,"h":6.16,"l":3.92,"n":10954,"o":6.01,"t":"2026-07-02T04:00:00Z","v":2462622,"vw":4.565142},{"c":4.745,"h":5.2399,"l":4.23,"n":4181,"o":4.43,"t":"2026-07-06T04:00:00Z","v":1038562,"vw":4.858911},{"c":4.07,"h":4.955,"l":3.83,"n":4838,"o":4.4,"t":"2026-07-07T04:00:00Z","v":1149038,"vw":4.231205},{"c":4.05,"h":4.32,"l":3.79,"n":3537,"o":3.92,"t":"2026-07-08T04:00:00Z","v":623598,"vw":4.071354},{"c":4.59,"h":4.9799,"l":4.33,"n":6392,"o":4.47,"t":"2026-07-09T04:00:00Z","v":2006804,"vw":4.658098},{"c":4.42,"h":4.755,"l":3.92,"n":4318,"o":4.37,"t":"2026-07-10T04:00:00Z","v":902291,"vw":4.17301},{"c":3.84,"h":4.22,"l":3.64,"n":4765,"o":4.12,"t":"2026-07-13T04:00:00Z","v":851217,"vw":3.815532},{"c":4.76,"h":4.92,"l":4.22,"n":3561,"o":4.39,"t":"2026-07-14T04:00:00Z","v":1557530,"vw":4.575643},{"c":3.5,"h":4.7,"l":3.3,"n":6558,"o":4.68,"t":"2026-07-15T04:00:00Z","v":1722476,"vw":3.76933},{"c":2.94,"h":3.36,"l":2.79,"n":5326,"o":3.205,"t":"2026-07-16T04:00:00Z","v":1616972,"vw":2.966671},{"c":3.06,"h":3.27,"l":2.425,"n":4218,"o":2.65,"t":"2026-07-17T04:00:00Z","v":1748220,"vw":2.9306},{"c":3.1,"h":3.33,"l":3.04,"n":2035,"o":3.23,"t":"2026-07-20T04:00:00Z","v":588755,"vw":3.193585},{"c":4.07,"h":4.1,"l":3.355,"n":4138,"o":3.41,"t":"2026-07-21T04:00:00Z","v":1417889,"vw":3.767672},{"c":3.451,"h":3.9258,"l":3.44,"n":3867,"o":3.8,"t":"2026-07-22T04:00:00Z","v":1486034,"vw":3.671991},{"c":3.57,"h":4.015,"l":3.36,"n":3394,"o":3.36,"t":"2026-07-23T04:00:00Z","v":1190804,"vw":3.723237},{"c":2.8116,"h":3.4136,"l":2.75,"n":5484,"o":3.4,"t":"2026-07-24T04:00:00Z","v":1393892,"vw":2.93448},{"c":2.6658,"h":2.94,"l":2.36,"n":3790,"o":2.82,"t":"2026-07-27T04:00:00Z","v":1304855,"vw":2.585709},{"c":2.13,"h":2.39,"l":1.78,"n":6328,"o":2.38,"t":"2026-07-28T04:00:00Z","v":2591029,"vw":2.006209},{"c":1.57,"h":2.135,"l":1.55,"n":4599,"o":2.13,"t":"2026-07-29T04:00:00Z","v":2179187,"vw":1.786402},{"c":2.12,"h":2.145,"l":1.84,"n":3038,"o":1.85,"t":"2026-07-30T04:00:00Z","v":2310643,"vw":2.033004},{"c":2.31,"h":2.7391,"l":2.17,"n":7974,"o":2.6,"t":"2026-07-31T04:00:00Z","v":2628034,"vw":2.406572},{"c":3.09,"h":3.12,"l":2.02,"n":6508,"o":2.07,"t":"2026-08-03T04:00:00Z","v":3320660,"vw":2.819888},{"c":4.32,"h":4.55,"l":3.84,"n":14211,"o":4.3,"t":"2026-08-04T04:00:00Z","v":5669873,"vw":4.23118},{"c":4.09,"h":4.86,"l":4.0207,"n":17590,"o":4.03,"t":"2026-08-05T04:00:00Z","v":4594227,"vw":4.420692},{"c":3.77,"h":4.45,"l":3.5,"n":11325,"o":3.62,"t":"2026-08-06T04:00:00Z","v":3424066,"vw":4.087278},{"c":4.51,"h":5.35,"l":4.2,"n":20229,"o":4.9,"t":"2026-08-07T04:00:00Z","v":4623102,"vw":4.739266},{"c":4.32,"h":5.3799,"l":4.055,"n":24170,"o":4.93,"t":"2026-08-10T04:00:00Z","v":5691139,"vw":4.612346},{"c":4.4,"h":4.57,"l":3.98,"n":9602,"o":4.39,"t":"2026-08-11T04:00:00Z","v":1703284,"vw":4.238303},{"c":4.67,"h":4.95,"l":4.075,"n":23200,"o":4.85,"t":"2026-08-12T04:00:00Z","v":3093781,"vw":4.525632},{"c":4.12,"h":5.068,"l":4.08,"n":10830,"o":4.48,"t":"2026-08-13T04:00:00Z","v":2724448,"vw":4.684761},{"c":5.4,"h":5.56,"l":4.14,"n":20828,"o":4.18,"t":"2026-08-14T04:00:00Z","v":4310340,"vw":5.13117},{"c":5.72,"h":6.1299,"l":5.18,"n":11320,"o":5.52,"t":"2026-08-17T04:00:00Z","v":3301683,"vw":5.681874},{"c":4,"h":5.44,"l":3.99,"n":12352,"o":5.02,"t":"2026-08-18T04:00:00Z","v":3983930,"vw":4.451334},{"c":3.43,"h":4.3629,"l":3.38,"n":15741,"o":4.24,"t":"2026-08-19T04:00:00Z","v":4949568,"vw":3.771127},{"c":3.79,"h":3.87,"l":3.23,"n":7200,"o":3.41,"t":"2026-08-20T04:00:00Z","v":3048686,"vw":3.656236},{"c":3.54,"h":4.06,"l":3.365,"n":9463,"o":3.84,"t":"2026-08-21T04:00:00Z","v":3299555,"vw":3.641214},{"c":2.56,"h":2.83,"l":2.255,"n":10912,"o":2.61,"t":"2026-08-24T04:00:00Z","v":5053464,"vw":2.546903},{"c":2.81,"h":2.9,"l":2.69,"n":5220,"o":2.78,"t":"2026-08-25T04:00:00Z","v":2397225,"vw":2.802349},{"c":2.84,"h":2.87,"l":2.65,"n":4155,"o":2.7,"t":"2026-08-26T04:00:00Z","v":1699721,"vw":2.768176},{"c":2.82,"h":3.1,"l":2.72,"n":5688,"o":3,"t":"2026-08-27T04:00:00Z","v":2635358,"vw":2.830912},{"c":2.48,"h":2.69,"l":2.41,"n":4328,"o":2.68,"t":"2026-08-28T04:00:00Z","v":2029658,"vw":2.551148},{"c":2.54,"h":2.57,"l":2.37,"n":2581,"o":2.52,"t":"2026-08-31T04:00:00Z","v":1010536,"vw":2.456613},{"c":2.33,"h":2.435,"l":2.23,"n":3735,"o":2.36,"t":"2026-09-01T04:00:00Z","v":1745005,"vw":2.305328},{"c":2.315,"h":2.38,"l":2.212,"n":2892,"o":2.3,"t":"2026-09-02T04:00:00Z","v":1524233,"vw":2.274473},{"c":2.185,"h":2.3098,"l":2.04,"n":4497,"o":2.28,"t":"2026-09-03T04:00:00Z","v":2071976,"vw":2.17245},{"c":2.42,"h":2.45,"l":2.2,"n":4488,"o":2.25,"t":"2026-09-04T04:00:00Z","v":2415073,"vw":2.367986},{"c":2.67,"h":2.929,"l":2.51,"n":7890,"o":2.54,"t":"2026-09-08T04:00:00Z","v":4750950,"vw":2.769945},{"c":2.505,"h":2.78,"l":2.5,"n":3997,"o":2.65,"t":"2026-09-09T04:00:00Z","v":2146242,"vw":2.647151},{"c":2.295,"h":2.5868,"l":2.28,"n":4734,"o":2.33,"t":"2026-09-10T04:00:00Z","v":2407936,"vw":2.402908},{"c":2.37,"h":2.52,"l":2.32,"n":3768,"o":2.37,"t":"2026-09-11T04:00:00Z","v":2349153,"vw":2.415951},{"c":1.945,"h":2.185,"l":1.94,"n":6764,"o":2,"t":"2026-09-14T04:00:00Z","v":3491295,"vw":2.036977},{"c":1.93,"h":2.11,"l":1.92,"n":2445,"o":1.98,"t":"2026-09-15T04:00:00Z","v":1612262,"vw":1.988907},{"c":1.98,"h":2.09,"l":1.87,"n":3375,"o":2.04,"t":"2026-09-16T04:00:00Z","v":2564630,"vw":2.00519},{"c":2.035,"h":2.21,"l":1.97,"n":4260,"o":2.16,"t":"2026-09-17T04:00:00Z","v":3341933,"vw":2.068443},{"c":2.3201,"h":2.325,"l":2.05,"n":4150,"o":2.16,"t":"2026-09-18T04:00:00Z","v":3012819,"vw":2.171007},{"c":2.47,"h":2.515,"l":2.312,"n":3991,"o":2.46,"t":"2026-09-21T04:00:00Z","v":2939396,"vw":2.426302},{"c":2.41,"h":2.565,"l":2.26,"n":5436,"o":2.41,"t":"2026-09-22T04:00:00Z","v":3866677,"vw":2.405845},{"c":2.13,"h":2.4,"l":2.1,"n":4237,"o":2.36,"t":"2026-09-23T04:00:00Z","v":2587017,"vw":2.208128},{"c":2.13,"h":2.23,"l":1.985,"n":3996,"o":2.05,"t":"2026-09-24T04:00:00Z","v":2782495,"vw":2.114727},{"c":2.13,"h":2.288,"l":2.08,"n":3308,"o":2.16,"t":"2026-09-25T04:00:00Z","v":2181536,"vw":2.15876},{"c":1.945,"h":2.175,"l":1.81,"n":5556,"o":2.06,"t":"2026-09-28T04:00:00Z","v":2958829,"vw":1.919136},{"c":2.09,"h":2.2174,"l":1.97,"n":3606,"o":2.03,"t":"2026-09-29T04:00:00Z","v":3358901,"vw":2.131517},{"c":2.05,"h":2.24,"l":1.925,"n":4211,"o":2.14,"t":"2026-09-30T04:00:00Z","v":3145949,"vw":2.025283},{"c":2.36,"h":2.4,"l":1.98,"n":6927,"o":2.05,"t":"2026-10-01T04:00:00Z","v":5268087,"vw":2.240525},{"c":2.715,"h":2.81,"l":2.325,"n":9018,"o":2.48,"t":"2026-10-02T04:00:00Z","v":7223008,"vw":2.642502},{"c":3.01,"h":3.02,"l":2.592,"n":10530,"o":2.87,"t":"2026-10-05T04:00:00Z","v":7171664,"vw":2.796121},{"c":3.44,"h":3.47,"l":3.1403,"n":9624,"o":3.21,"t":"2026-10-06T04:00:00Z","v":5650354,"vw":3.333239},{"c":3.03,"h":3.2961,"l":2.88,"n":7580,"o":3.21,"t":"2026-10-07T04:00:00Z","v":5102165,"vw":3.027747},{"c":2.205,"h":2.88,"l":2.1503,"n":11174,"o":2.75,"t":"2026-10-08T04:00:00Z","v":8672032,"vw":2.466565},{"c":2.35,"h":2.66,"l":2.3101,"n":7904,"o":2.51,"t":"2026-10-09T04:00:00Z","v":7414047,"vw":2.453409},{"c":1.9698,"h":2.21,"l":1.9012,"n":7848,"o":2.21,"t":"2026-10-12T04:00:00Z","v":5666731,"vw":1.999661},{"c":1.86,"h":1.92,"l":1.75,"n":5795,"o":1.85,"t":"2026-10-13T04:00:00Z","v":5096954,"vw":1.826984},{"c":1.41,"h":1.78,"l":1.395,"n":9156,"o":1.72,"t":"2026-10-14T04:00:00Z","v":7220944,"vw":1.54654},{"c":1.325,"h":1.37,"l":1.08,"n":7953,"o":1.24,"t":"2026-10-15T04:00:00Z","v":10876095,"vw":1.258917},{"c":1.06,"h":1.33,"l":1.06,"n":6111,"o":1.33,"t":"2026-10-16T04:00:00Z","v":5298991,"vw":1.156226},{"c":1.145,"h":1.205,"l":1.07,"n":4155,"o":1.2,"t":"2026-10-19T04:00:00Z","v":6262763,"vw":1.13308},{"c":1.095,"h":1.17,"l":0.99,"n":3721,"o":1.05,"t":"2026-10-20T04:00:00Z","v":4447147,"vw":1.106196},{"c":1.115,"h":1.22,"l":1.0924,"n":3812,"o":1.22,"t":"2026-10-21T04:00:00Z","v":5114065,"vw":1.125698},{"c":0.8503,"h":0.984,"l":0.801,"n":6258,"o":0.9793,"t":"2026-10-22T04:00:00Z","v":5871557,"vw":0.886136}],"volatilityBars":[{"c":2.77,"h":2.84,"l":2.68,"n":257,"o":2.71,"t":"2026-08-25T08:00:00Z","v":116526,"vw":2.793645},{"c":2.78,"h":2.79,"l":2.77,"n":25,"o":2.77,"t":"2026-08-25T08:15:00Z","v":9377,"vw":2.78802},{"c":2.77,"h":2.78,"l":2.75,"n":12,"o":2.7797,"t":"2026-08-25T08:30:00Z","v":4669,"vw":2.768148},{"c":2.7906,"h":2.809,"l":2.7797,"n":67,"o":2.78,"t":"2026-08-25T08:45:00Z","v":26765,"vw":2.781324},{"c":2.8294,"h":2.8294,"l":2.78,"n":28,"o":2.78,"t":"2026-08-25T09:00:00Z","v":9492,"vw":2.796506},{"c":2.8,"h":2.83,"l":2.8,"n":6,"o":2.83,"t":"2026-08-25T09:15:00Z","v":6080,"vw":2.823994},{"c":2.84,"h":2.84,"l":2.82,"n":52,"o":2.82,"t":"2026-08-25T09:30:00Z","v":19176,"vw":2.824975},{"c":2.86,"h":2.86,"l":2.83,"n":37,"o":2.84,"t":"2026-08-25T09:45:00Z","v":17324,"vw":2.849381},{"c":2.8785,"h":2.88,"l":2.85,"n":46,"o":2.86,"t":"2026-08-25T10:00:00Z","v":14821,"vw":2.860939},{"c":2.84,"h":2.88,"l":2.84,"n":12,"o":2.88,"t":"2026-08-25T10:15:00Z","v":13386,"vw":2.862151},{"c":2.81,"h":2.84,"l":2.8,"n":11,"o":2.84,"t":"2026-08-25T10:30:00Z","v":13103,"vw":2.83109},{"c":2.82,"h":2.82,"l":2.8,"n":9,"o":2.81,"t":"2026-08-25T10:45:00Z","v":12042,"vw":2.811681},{"c":2.8,"h":2.83,"l":2.79,"n":63,"o":2.83,"t":"2026-08-25T11:00:00Z","v":27957,"vw":2.800444},{"c":2.8,"h":2.81,"l":2.8,"n":211,"o":2.8,"t":"2026-08-25T11:15:00Z","v":101279,"vw":2.800614},{"c":2.8,"h":2.819,"l":2.8,"n":10,"o":2.8167,"t":"2026-08-25T11:30:00Z","v":3335,"vw":2.802772},{"c":2.82,"h":2.83,"l":2.811,"n":10,"o":2.811,"t":"2026-08-25T11:45:00Z","v":4647,"vw":2.822795},{"c":2.8276,"h":2.8276,"l":2.81,"n":12,"o":2.819,"t":"2026-08-25T12:00:00Z","v":5121,"vw":2.821071},{"c":2.8099,"h":2.8202,"l":2.8097,"n":6,"o":2.8202,"t":"2026-08-25T12:15:00Z","v":2815,"vw":2.817861},{"c":2.79,"h":2.8,"l":2.781,"n":53,"o":2.8,"t":"2026-08-25T12:30:00Z","v":38272,"vw":2.791993},{"c":2.8099,"h":2.8099,"l":2.7801,"n":13,"o":2.7803,"t":"2026-08-25T12:45:00Z","v":13500,"vw":2.79838},{"c":2.809,"h":2.81,"l":2.79,"n":26,"o":2.81,"t":"2026-08-25T13:00:00Z","v":9361,"vw":2.802275},{"c":2.76,"h":2.83,"l":2.76,"n":91,"o":2.8,"t":"2026-08-25T13:15:00Z","v":29566,"vw":2.795817},{"c":2.82,"h":2.82,"l":2.69,"n":725,"o":2.78,"t":"2026-08-25T13:30:00Z","v":421537,"vw":2.768682},{"c":2.86,"h":2.9,"l":2.745,"n":936,"o":2.8,"t":"2026-08-25T13:45:00Z","v":440744,"vw":2.831707},{"c":2.795,"h":2.8612,"l":2.77,"n":242,"o":2.84,"t":"2026-08-25T14:00:00Z","v":100892,"vw":2.820755},{"c":2.81,"h":2.82,"l":2.7374,"n":310,"o":2.795,"t":"2026-08-25T14:15:00Z","v":142395,"vw":2.778818},{"c":2.8099,"h":2.85,"l":2.7799,"n":184,"o":2.805,"t":"2026-08-25T14:30:00Z","v":64786,"vw":2.817309},{"c":2.81,"h":2.84,"l":2.78,"n":98,"o":2.8005,"t":"2026-08-25T14:45:00Z","v":25147,"vw":2.815809},{"c":2.815,"h":2.8367,"l":2.8046,"n":95,"o":2.81,"t":"2026-08-25T15:00:00Z","v":23973,"vw":2.820551},{"c":2.84,"h":2.84,"l":2.8004,"n":95,"o":2.82,"t":"2026-08-25T15:15:00Z","v":58255,"vw":2.822256},{"c":2.795,"h":2.83,"l":2.79,"n":58,"o":2.83,"t":"2026-08-25T15:30:00Z","v":20217,"vw":2.81152},{"c":2.82,"h":2.83,"l":2.79,"n":99,"o":2.79,"t":"2026-08-25T15:45:00Z","v":24538,"vw":2.810386},{"c":2.81,"h":2.82,"l":2.8,"n":73,"o":2.8095,"t":"2026-08-25T16:00:00Z","v":34833,"vw":2.802994},{"c":2.815,"h":2.83,"l":2.8,"n":54,"o":2.81,"t":"2026-08-25T16:15:00Z","v":20332,"vw":2.817635},{"c":2.82,"h":2.835,"l":2.795,"n":64,"o":2.81,"t":"2026-08-25T16:30:00Z","v":29458,"vw":2.819929},{"c":2.79,"h":2.8201,"l":2.79,"n":64,"o":2.815,"t":"2026-08-25T16:45:00Z","v":25579,"vw":2.798307},{"c":2.77,"h":2.8,"l":2.7501,"n":88,"o":2.79,"t":"2026-08-25T17:00:00Z","v":35879,"vw":2.768281},{"c":2.79,"h":2.795,"l":2.78,"n":74,"o":2.78,"t":"2026-08-25T17:15:00Z","v":11367,"vw":2.786652},{"c":2.785,"h":2.7899,"l":2.7799,"n":33,"o":2.78,"t":"2026-08-25T17:30:00Z","v":7134,"vw":2.781886},{"c":2.78,"h":2.79,"l":2.78,"n":39,"o":2.78,"t":"2026-08-25T17:45:00Z","v":8752,"vw":2.781027},{"c":2.7901,"h":2.7919,"l":2.7803,"n":27,"o":2.785,"t":"2026-08-25T18:00:00Z","v":14648,"vw":2.785565},{"c":2.79,"h":2.81,"l":2.7894,"n":31,"o":2.8,"t":"2026-08-25T18:15:00Z","v":9879,"vw":2.794835},{"c":2.81,"h":2.815,"l":2.7999,"n":40,"o":2.81,"t":"2026-08-25T18:30:00Z","v":14519,"vw":2.808755},{"c":2.78,"h":2.815,"l":2.76,"n":120,"o":2.81,"t":"2026-08-25T18:45:00Z","v":117246,"vw":2.801459},{"c":2.79,"h":2.8,"l":2.775,"n":62,"o":2.78,"t":"2026-08-25T19:00:00Z","v":13877,"vw":2.789868},{"c":2.79,"h":2.82,"l":2.78,"n":75,"o":2.8012,"t":"2026-08-25T19:15:00Z","v":29455,"vw":2.806476},{"c":2.8099,"h":2.81,"l":2.78,"n":43,"o":2.79,"t":"2026-08-25T19:30:00Z","v":26491,"vw":2.800489},{"c":2.815,"h":2.83,"l":2.7899,"n":154,"o":2.8,"t":"2026-08-25T19:45:00Z","v":75300,"vw":2.813673},{"c":2.8394,"h":2.89,"l":2.81,"n":29,"o":2.81,"t":"2026-08-25T20:00:00Z","v":65725,"vw":2.875127},{"c":2.8398,"h":2.8398,"l":2.8398,"n":1,"o":2.8398,"t":"2026-08-25T20:15:00Z","v":300,"vw":2.8398},{"c":2.82,"h":2.8202,"l":2.82,"n":3,"o":2.8202,"t":"2026-08-25T20:30:00Z","v":1434,"vw":2.820158},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-08-25T20:45:00Z","v":2000,"vw":2.81},{"c":2.8103,"h":2.8103,"l":2.8103,"n":1,"o":2.8103,"t":"2026-08-25T21:00:00Z","v":300,"vw":2.8103},{"c":2.8106,"h":2.8106,"l":2.8106,"n":1,"o":2.8106,"t":"2026-08-25T21:15:00Z","v":1100,"vw":2.8106},{"c":2.8294,"h":2.8294,"l":2.8004,"n":4,"o":2.8016,"t":"2026-08-25T21:30:00Z","v":2783,"vw":2.811086},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-08-25T21:45:00Z","v":1000,"vw":2.83},{"c":2.83,"h":2.83,"l":2.8105,"n":5,"o":2.8105,"t":"2026-08-25T22:00:00Z","v":11230,"vw":2.829296},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-08-25T22:15:00Z","v":950,"vw":2.83},{"c":2.821,"h":2.83,"l":2.82,"n":4,"o":2.83,"t":"2026-08-25T22:30:00Z","v":2518,"vw":2.821668},{"c":2.821,"h":2.821,"l":2.8203,"n":2,"o":2.8203,"t":"2026-08-25T22:45:00Z","v":469,"vw":2.820569},{"c":2.8388,"h":2.8388,"l":2.82,"n":4,"o":2.82,"t":"2026-08-25T23:00:00Z","v":2020,"vw":2.83146},{"c":2.82,"h":2.82,"l":2.82,"n":7,"o":2.82,"t":"2026-08-25T23:15:00Z","v":1761,"vw":2.82},{"c":2.8069,"h":2.81,"l":2.79,"n":37,"o":2.81,"t":"2026-08-25T23:45:00Z","v":4175,"vw":2.799414},{"c":2.76,"h":2.78,"l":2.75,"n":41,"o":2.75,"t":"2026-08-26T08:00:00Z","v":11308,"vw":2.768699},{"c":2.76,"h":2.76,"l":2.76,"n":9,"o":2.76,"t":"2026-08-26T08:15:00Z","v":1820,"vw":2.76},{"c":2.7615,"h":2.7615,"l":2.7615,"n":1,"o":2.7615,"t":"2026-08-26T08:30:00Z","v":500,"vw":2.7615},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-08-26T08:45:00Z","v":355,"vw":2.77},{"c":2.7605,"h":2.7605,"l":2.76,"n":3,"o":2.76,"t":"2026-08-26T09:00:00Z","v":431,"vw":2.760214},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-08-26T09:15:00Z","v":222,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":14,"o":2.76,"t":"2026-08-26T09:30:00Z","v":536,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":7,"o":2.76,"t":"2026-08-26T10:00:00Z","v":2513,"vw":2.76},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-08-26T10:30:00Z","v":400,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-08-26T10:45:00Z","v":100,"vw":2.79},{"c":2.8,"h":2.8161,"l":2.79,"n":17,"o":2.79,"t":"2026-08-26T11:00:00Z","v":9618,"vw":2.799039},{"c":2.8005,"h":2.8005,"l":2.8005,"n":1,"o":2.8005,"t":"2026-08-26T11:15:00Z","v":2500,"vw":2.8005},{"c":2.7598,"h":2.79,"l":2.744,"n":7,"o":2.79,"t":"2026-08-26T11:30:00Z","v":3597,"vw":2.769167},{"c":2.759,"h":2.759,"l":2.7433,"n":4,"o":2.75,"t":"2026-08-26T11:45:00Z","v":3757,"vw":2.753173},{"c":2.74,"h":2.75,"l":2.7359,"n":10,"o":2.75,"t":"2026-08-26T12:00:00Z","v":3648,"vw":2.742901},{"c":2.76,"h":2.76,"l":2.7321,"n":5,"o":2.7321,"t":"2026-08-26T12:15:00Z","v":1278,"vw":2.757679},{"c":2.71,"h":2.72,"l":2.7,"n":44,"o":2.72,"t":"2026-08-26T12:30:00Z","v":22688,"vw":2.703768},{"c":2.6904,"h":2.729,"l":2.69,"n":25,"o":2.72,"t":"2026-08-26T12:45:00Z","v":19606,"vw":2.701765},{"c":2.6801,"h":2.7,"l":2.6801,"n":11,"o":2.69,"t":"2026-08-26T13:00:00Z","v":8454,"vw":2.695411},{"c":2.71,"h":2.72,"l":2.69,"n":14,"o":2.69,"t":"2026-08-26T13:15:00Z","v":7214,"vw":2.714167},{"c":2.8,"h":2.855,"l":2.65,"n":295,"o":2.7,"t":"2026-08-26T13:30:00Z","v":111597,"vw":2.773389},{"c":2.8,"h":2.8442,"l":2.75,"n":281,"o":2.78,"t":"2026-08-26T13:45:00Z","v":92769,"vw":2.795772},{"c":2.71,"h":2.8,"l":2.7,"n":293,"o":2.79,"t":"2026-08-26T14:00:00Z","v":128453,"vw":2.744422},{"c":2.715,"h":2.7656,"l":2.679,"n":335,"o":2.7,"t":"2026-08-26T14:15:00Z","v":152824,"vw":2.707947},{"c":2.7201,"h":2.7772,"l":2.72,"n":192,"o":2.7256,"t":"2026-08-26T14:30:00Z","v":84297,"vw":2.754225},{"c":2.72,"h":2.765,"l":2.7,"n":88,"o":2.72,"t":"2026-08-26T14:45:00Z","v":16906,"vw":2.737098},{"c":2.7101,"h":2.74,"l":2.71,"n":72,"o":2.714,"t":"2026-08-26T15:00:00Z","v":23691,"vw":2.728248},{"c":2.71,"h":2.72,"l":2.69,"n":147,"o":2.72,"t":"2026-08-26T15:15:00Z","v":42271,"vw":2.706545},{"c":2.76,"h":2.77,"l":2.685,"n":174,"o":2.711,"t":"2026-08-26T15:30:00Z","v":125701,"vw":2.725069},{"c":2.76,"h":2.8,"l":2.75,"n":192,"o":2.768,"t":"2026-08-26T15:45:00Z","v":107108,"vw":2.764034},{"c":2.72,"h":2.78,"l":2.72,"n":76,"o":2.77,"t":"2026-08-26T16:00:00Z","v":19169,"vw":2.752683},{"c":2.72,"h":2.7399,"l":2.71,"n":53,"o":2.72,"t":"2026-08-26T16:15:00Z","v":16093,"vw":2.723802},{"c":2.71,"h":2.735,"l":2.7099,"n":19,"o":2.735,"t":"2026-08-26T16:30:00Z","v":7927,"vw":2.711929},{"c":2.7599,"h":2.7693,"l":2.71,"n":74,"o":2.71,"t":"2026-08-26T16:45:00Z","v":23456,"vw":2.753148},{"c":2.8,"h":2.8,"l":2.75,"n":94,"o":2.76,"t":"2026-08-26T17:00:00Z","v":33608,"vw":2.783144},{"c":2.83,"h":2.83,"l":2.795,"n":56,"o":2.8105,"t":"2026-08-26T17:15:00Z","v":26936,"vw":2.811449},{"c":2.835,"h":2.85,"l":2.8289,"n":208,"o":2.83,"t":"2026-08-26T17:30:00Z","v":151252,"vw":2.847646},{"c":2.85,"h":2.85,"l":2.8363,"n":57,"o":2.8363,"t":"2026-08-26T17:45:00Z","v":20623,"vw":2.845809},{"c":2.8,"h":2.85,"l":2.8,"n":49,"o":2.84,"t":"2026-08-26T18:00:00Z","v":14839,"vw":2.817813},{"c":2.8187,"h":2.82,"l":2.7999,"n":56,"o":2.7999,"t":"2026-08-26T18:15:00Z","v":19046,"vw":2.808919},{"c":2.8,"h":2.83,"l":2.8,"n":52,"o":2.81,"t":"2026-08-26T18:30:00Z","v":10831,"vw":2.816959},{"c":2.8199,"h":2.83,"l":2.81,"n":22,"o":2.81,"t":"2026-08-26T18:45:00Z","v":4093,"vw":2.820639},{"c":2.83,"h":2.84,"l":2.815,"n":34,"o":2.815,"t":"2026-08-26T19:00:00Z","v":5550,"vw":2.831068},{"c":2.86,"h":2.865,"l":2.83,"n":42,"o":2.83,"t":"2026-08-26T19:15:00Z","v":14284,"vw":2.854241},{"c":2.813,"h":2.87,"l":2.813,"n":58,"o":2.865,"t":"2026-08-26T19:30:00Z","v":9613,"vw":2.849391},{"c":2.85,"h":2.85,"l":2.78,"n":115,"o":2.81,"t":"2026-08-26T19:45:00Z","v":49152,"vw":2.807941},{"c":2.8614,"h":2.89,"l":2.8,"n":16,"o":2.84,"t":"2026-08-26T20:00:00Z","v":17252,"vw":2.857392},{"c":2.89,"h":2.89,"l":2.78,"n":31,"o":2.87,"t":"2026-08-26T20:15:00Z","v":25048,"vw":2.818705},{"c":2.89,"h":2.9,"l":2.85,"n":39,"o":2.85,"t":"2026-08-26T20:30:00Z","v":9940,"vw":2.880824},{"c":3.04,"h":3.04,"l":2.89,"n":118,"o":2.89,"t":"2026-08-26T20:45:00Z","v":53660,"vw":2.97339},{"c":3.06,"h":3.11,"l":3,"n":135,"o":3.04,"t":"2026-08-26T21:00:00Z","v":50921,"vw":3.079659},{"c":3.051,"h":3.09,"l":3,"n":70,"o":3.08,"t":"2026-08-26T21:15:00Z","v":19760,"vw":3.042362},{"c":3.1,"h":3.1,"l":3.05,"n":23,"o":3.06,"t":"2026-08-26T21:30:00Z","v":6977,"vw":3.080587},{"c":3.08,"h":3.11,"l":3.07,"n":59,"o":3.08,"t":"2026-08-26T21:45:00Z","v":28582,"vw":3.095904},{"c":3.07,"h":3.09,"l":3.05,"n":28,"o":3.09,"t":"2026-08-26T22:00:00Z","v":12396,"vw":3.073023},{"c":3.08,"h":3.09,"l":3.05,"n":18,"o":3.07,"t":"2026-08-26T22:15:00Z","v":11560,"vw":3.078558},{"c":3.09,"h":3.09,"l":3.0787,"n":5,"o":3.0787,"t":"2026-08-26T22:30:00Z","v":2523,"vw":3.080215},{"c":3.08,"h":3.09,"l":3.08,"n":8,"o":3.09,"t":"2026-08-26T22:45:00Z","v":1480,"vw":3.081803},{"c":3.08,"h":3.08,"l":3.07,"n":13,"o":3.07,"t":"2026-08-26T23:00:00Z","v":8593,"vw":3.073125},{"c":3.1,"h":3.1,"l":3.08,"n":8,"o":3.08,"t":"2026-08-26T23:15:00Z","v":7144,"vw":3.089368},{"c":3.0815,"h":3.1,"l":3.0815,"n":14,"o":3.09,"t":"2026-08-26T23:30:00Z","v":5443,"vw":3.090244},{"c":3.1,"h":3.1,"l":3.088,"n":42,"o":3.09,"t":"2026-08-26T23:45:00Z","v":19690,"vw":3.094016},{"c":3.22,"h":3.22,"l":3.05,"n":104,"o":3.12,"t":"2026-08-27T08:00:00Z","v":45376,"vw":3.154439},{"c":3.21,"h":3.21,"l":3.19,"n":63,"o":3.21,"t":"2026-08-27T08:15:00Z","v":18124,"vw":3.200411},{"c":3.18,"h":3.22,"l":3.18,"n":37,"o":3.22,"t":"2026-08-27T08:30:00Z","v":24542,"vw":3.19465},{"c":3.19,"h":3.21,"l":3.19,"n":12,"o":3.19,"t":"2026-08-27T08:45:00Z","v":7170,"vw":3.194993},{"c":3.18,"h":3.19,"l":3.18,"n":5,"o":3.19,"t":"2026-08-27T09:00:00Z","v":3600,"vw":3.180278},{"c":3.16,"h":3.16,"l":3.1597,"n":5,"o":3.1597,"t":"2026-08-27T09:15:00Z","v":4795,"vw":3.15998},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-08-27T09:45:00Z","v":1795,"vw":3.17},{"c":3.16,"h":3.16,"l":3.15,"n":14,"o":3.16,"t":"2026-08-27T10:00:00Z","v":8707,"vw":3.155465},{"c":3.16,"h":3.16,"l":3.1403,"n":23,"o":3.1403,"t":"2026-08-27T10:15:00Z","v":6339,"vw":3.156503},{"c":3.14,"h":3.15,"l":3.14,"n":8,"o":3.14,"t":"2026-08-27T10:30:00Z","v":1800,"vw":3.145556},{"c":3.145,"h":3.145,"l":3.145,"n":3,"o":3.145,"t":"2026-08-27T10:45:00Z","v":1500,"vw":3.145},{"c":3.1498,"h":3.15,"l":3.14,"n":29,"o":3.14,"t":"2026-08-27T11:00:00Z","v":9679,"vw":3.148147},{"c":3.11,"h":3.15,"l":3.11,"n":16,"o":3.15,"t":"2026-08-27T11:15:00Z","v":6969,"vw":3.131762},{"c":3.11,"h":3.11,"l":3.0985,"n":52,"o":3.1002,"t":"2026-08-27T11:30:00Z","v":26552,"vw":3.102084},{"c":3.1077,"h":3.1161,"l":3.0888,"n":23,"o":3.1161,"t":"2026-08-27T11:45:00Z","v":11792,"vw":3.101875},{"c":3.091,"h":3.11,"l":3.09,"n":25,"o":3.1099,"t":"2026-08-27T12:00:00Z","v":18476,"vw":3.101015},{"c":3.1,"h":3.11,"l":3.0907,"n":27,"o":3.1,"t":"2026-08-27T12:15:00Z","v":10097,"vw":3.099777},{"c":3.07,"h":3.1,"l":3.07,"n":19,"o":3.1,"t":"2026-08-27T12:30:00Z","v":23440,"vw":3.087292},{"c":3.05,"h":3.0667,"l":3.05,"n":43,"o":3.06,"t":"2026-08-27T12:45:00Z","v":24861,"vw":3.053942},{"c":3.09,"h":3.1,"l":3.05,"n":48,"o":3.0579,"t":"2026-08-27T13:00:00Z","v":11125,"vw":3.084665},{"c":3.03,"h":3.08,"l":3.01,"n":58,"o":3.07,"t":"2026-08-27T13:15:00Z","v":19188,"vw":3.043275},{"c":2.9414,"h":3.1,"l":2.9,"n":796,"o":3,"t":"2026-08-27T13:30:00Z","v":276408,"vw":2.98993},{"c":2.81,"h":2.95,"l":2.7785,"n":595,"o":2.94,"t":"2026-08-27T13:45:00Z","v":268863,"vw":2.865504},{"c":2.8,"h":2.83,"l":2.74,"n":534,"o":2.81,"t":"2026-08-27T14:00:00Z","v":255313,"vw":2.792981},{"c":2.835,"h":2.86,"l":2.8,"n":237,"o":2.8,"t":"2026-08-27T14:15:00Z","v":124022,"vw":2.837353},{"c":2.7801,"h":2.84,"l":2.78,"n":195,"o":2.84,"t":"2026-08-27T14:30:00Z","v":94526,"vw":2.802939},{"c":2.77,"h":2.8299,"l":2.755,"n":156,"o":2.78,"t":"2026-08-27T14:45:00Z","v":78324,"vw":2.781888},{"c":2.77,"h":2.79,"l":2.7499,"n":208,"o":2.77,"t":"2026-08-27T15:00:00Z","v":91104,"vw":2.774266},{"c":2.77,"h":2.78,"l":2.7305,"n":118,"o":2.77,"t":"2026-08-27T15:15:00Z","v":54621,"vw":2.759755},{"c":2.7542,"h":2.78,"l":2.7499,"n":109,"o":2.77,"t":"2026-08-27T15:30:00Z","v":69684,"vw":2.767536},{"c":2.81,"h":2.81,"l":2.72,"n":130,"o":2.75,"t":"2026-08-27T15:45:00Z","v":110133,"vw":2.750368},{"c":2.78,"h":2.865,"l":2.78,"n":126,"o":2.815,"t":"2026-08-27T16:00:00Z","v":94377,"vw":2.82523},{"c":2.7872,"h":2.7927,"l":2.765,"n":148,"o":2.78,"t":"2026-08-27T16:15:00Z","v":56979,"vw":2.776121},{"c":2.76,"h":2.785,"l":2.75,"n":96,"o":2.78,"t":"2026-08-27T16:30:00Z","v":53551,"vw":2.767521},{"c":2.84,"h":2.845,"l":2.7599,"n":120,"o":2.76,"t":"2026-08-27T16:45:00Z","v":63696,"vw":2.822858},{"c":2.845,"h":2.86,"l":2.83,"n":82,"o":2.84,"t":"2026-08-27T17:00:00Z","v":24757,"vw":2.841243},{"c":2.7977,"h":2.85,"l":2.7977,"n":62,"o":2.8498,"t":"2026-08-27T17:15:00Z","v":35591,"vw":2.825159},{"c":2.775,"h":2.805,"l":2.775,"n":44,"o":2.795,"t":"2026-08-27T17:30:00Z","v":10178,"vw":2.793081},{"c":2.8,"h":2.83,"l":2.77,"n":228,"o":2.77,"t":"2026-08-27T17:45:00Z","v":124957,"vw":2.799241},{"c":2.82,"h":2.82,"l":2.79,"n":78,"o":2.8,"t":"2026-08-27T18:00:00Z","v":33353,"vw":2.802767},{"c":2.8,"h":2.82,"l":2.7936,"n":102,"o":2.82,"t":"2026-08-27T18:15:00Z","v":50574,"vw":2.809911},{"c":2.83,"h":2.835,"l":2.795,"n":121,"o":2.795,"t":"2026-08-27T18:30:00Z","v":69582,"vw":2.822675},{"c":2.81,"h":2.82,"l":2.8087,"n":17,"o":2.8198,"t":"2026-08-27T18:45:00Z","v":3194,"vw":2.811763},{"c":2.79,"h":2.82,"l":2.785,"n":39,"o":2.805,"t":"2026-08-27T19:00:00Z","v":10771,"vw":2.80414},{"c":2.83,"h":2.84,"l":2.79,"n":27,"o":2.79,"t":"2026-08-27T19:15:00Z","v":12156,"vw":2.827117},{"c":2.79,"h":2.82,"l":2.79,"n":74,"o":2.81,"t":"2026-08-27T19:30:00Z","v":53739,"vw":2.802849},{"c":2.825,"h":2.865,"l":2.8,"n":299,"o":2.8,"t":"2026-08-27T19:45:00Z","v":156749,"vw":2.843058},{"c":2.78,"h":2.83,"l":2.78,"n":18,"o":2.82,"t":"2026-08-27T20:00:00Z","v":14849,"vw":2.816101},{"c":2.7898,"h":2.79,"l":2.78,"n":8,"o":2.78,"t":"2026-08-27T20:15:00Z","v":8301,"vw":2.78133},{"c":2.79,"h":2.79,"l":2.79,"n":12,"o":2.79,"t":"2026-08-27T20:30:00Z","v":6304,"vw":2.79},{"c":2.8,"h":2.8,"l":2.78,"n":8,"o":2.8,"t":"2026-08-27T20:45:00Z","v":2350,"vw":2.791111},{"c":2.7685,"h":2.7685,"l":2.7685,"n":1,"o":2.7685,"t":"2026-08-27T21:00:00Z","v":204,"vw":2.7685},{"c":2.769,"h":2.769,"l":2.769,"n":2,"o":2.769,"t":"2026-08-27T21:15:00Z","v":600,"vw":2.769},{"c":2.76,"h":2.76,"l":2.7513,"n":3,"o":2.76,"t":"2026-08-27T21:30:00Z","v":1650,"vw":2.756573},{"c":2.76,"h":2.76,"l":2.7526,"n":2,"o":2.7526,"t":"2026-08-27T21:45:00Z","v":860,"vw":2.755698},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-08-27T22:00:00Z","v":1000,"vw":2.76},{"c":2.76,"h":2.77,"l":2.76,"n":7,"o":2.77,"t":"2026-08-27T22:15:00Z","v":2619,"vw":2.761131},{"c":2.769,"h":2.77,"l":2.76,"n":9,"o":2.76,"t":"2026-08-27T22:30:00Z","v":4260,"vw":2.76791},{"c":2.75,"h":2.769,"l":2.75,"n":8,"o":2.769,"t":"2026-08-27T22:45:00Z","v":2244,"vw":2.751076},{"c":2.75,"h":2.7503,"l":2.75,"n":12,"o":2.75,"t":"2026-08-27T23:00:00Z","v":6840,"vw":2.75002},{"c":2.74,"h":2.75,"l":2.74,"n":10,"o":2.75,"t":"2026-08-27T23:15:00Z","v":7814,"vw":2.740635},{"c":2.73,"h":2.73,"l":2.73,"n":16,"o":2.73,"t":"2026-08-27T23:30:00Z","v":3076,"vw":2.73},{"c":2.73,"h":2.73,"l":2.72,"n":16,"o":2.725,"t":"2026-08-27T23:45:00Z","v":4345,"vw":2.722578},{"c":2.66,"h":2.72,"l":2.6,"n":71,"o":2.62,"t":"2026-08-28T08:00:00Z","v":36670,"vw":2.648563},{"c":2.66,"h":2.66,"l":2.65,"n":8,"o":2.65,"t":"2026-08-28T08:15:00Z","v":2204,"vw":2.652657},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-08-28T08:30:00Z","v":281,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":6,"o":2.67,"t":"2026-08-28T09:00:00Z","v":1350,"vw":2.67},{"c":2.66,"h":2.66,"l":2.66,"n":5,"o":2.66,"t":"2026-08-28T09:15:00Z","v":4248,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-08-28T09:30:00Z","v":4073,"vw":2.66},{"c":2.6506,"h":2.66,"l":2.6506,"n":3,"o":2.66,"t":"2026-08-28T09:45:00Z","v":1163,"vw":2.653969},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-08-28T10:00:00Z","v":1142,"vw":2.64},{"c":2.69,"h":2.69,"l":2.67,"n":12,"o":2.67,"t":"2026-08-28T10:15:00Z","v":5649,"vw":2.68085},{"c":2.699,"h":2.7294,"l":2.699,"n":15,"o":2.7,"t":"2026-08-28T11:00:00Z","v":6421,"vw":2.716084},{"c":2.7,"h":2.71,"l":2.6833,"n":7,"o":2.69,"t":"2026-08-28T11:15:00Z","v":2222,"vw":2.69755},{"c":2.69,"h":2.7,"l":2.69,"n":2,"o":2.7,"t":"2026-08-28T11:30:00Z","v":590,"vw":2.698305},{"c":2.68,"h":2.6998,"l":2.68,"n":7,"o":2.6998,"t":"2026-08-28T11:45:00Z","v":3321,"vw":2.695015},{"c":2.68,"h":2.68,"l":2.67,"n":17,"o":2.67,"t":"2026-08-28T12:00:00Z","v":24913,"vw":2.678343},{"c":2.7098,"h":2.7098,"l":2.69,"n":11,"o":2.69,"t":"2026-08-28T12:15:00Z","v":2635,"vw":2.697817},{"c":2.7,"h":2.71,"l":2.68,"n":29,"o":2.71,"t":"2026-08-28T12:30:00Z","v":21183,"vw":2.691195},{"c":2.719,"h":2.719,"l":2.719,"n":3,"o":2.719,"t":"2026-08-28T12:45:00Z","v":2400,"vw":2.719},{"c":2.69,"h":2.729,"l":2.69,"n":45,"o":2.71,"t":"2026-08-28T13:00:00Z","v":50802,"vw":2.707409},{"c":2.68,"h":2.69,"l":2.68,"n":13,"o":2.69,"t":"2026-08-28T13:15:00Z","v":12651,"vw":2.681205},{"c":2.615,"h":2.69,"l":2.565,"n":603,"o":2.68,"t":"2026-08-28T13:30:00Z","v":213304,"vw":2.638412},{"c":2.65,"h":2.69,"l":2.57,"n":256,"o":2.61,"t":"2026-08-28T13:45:00Z","v":146773,"vw":2.609464},{"c":2.625,"h":2.68,"l":2.5932,"n":131,"o":2.64,"t":"2026-08-28T14:00:00Z","v":50554,"vw":2.616778},{"c":2.6499,"h":2.6656,"l":2.61,"n":195,"o":2.63,"t":"2026-08-28T14:15:00Z","v":91234,"vw":2.639974},{"c":2.61,"h":2.67,"l":2.59,"n":242,"o":2.65,"t":"2026-08-28T14:30:00Z","v":166650,"vw":2.627857},{"c":2.59,"h":2.61,"l":2.5854,"n":171,"o":2.61,"t":"2026-08-28T14:45:00Z","v":82855,"vw":2.598075},{"c":2.57,"h":2.59,"l":2.55,"n":277,"o":2.5888,"t":"2026-08-28T15:00:00Z","v":104424,"vw":2.566469},{"c":2.595,"h":2.6096,"l":2.5655,"n":156,"o":2.57,"t":"2026-08-28T15:15:00Z","v":50459,"vw":2.582289},{"c":2.5213,"h":2.595,"l":2.5213,"n":200,"o":2.59,"t":"2026-08-28T15:30:00Z","v":82151,"vw":2.554516},{"c":2.45,"h":2.5299,"l":2.44,"n":408,"o":2.5232,"t":"2026-08-28T15:45:00Z","v":138457,"vw":2.470377},{"c":2.5005,"h":2.5391,"l":2.41,"n":239,"o":2.45,"t":"2026-08-28T16:00:00Z","v":130691,"vw":2.484914},{"c":2.5056,"h":2.51,"l":2.48,"n":75,"o":2.5054,"t":"2026-08-28T16:15:00Z","v":59503,"vw":2.488233},{"c":2.475,"h":2.52,"l":2.47,"n":79,"o":2.4955,"t":"2026-08-28T16:30:00Z","v":51582,"vw":2.486908},{"c":2.49,"h":2.51,"l":2.47,"n":77,"o":2.47,"t":"2026-08-28T16:45:00Z","v":37103,"vw":2.502831},{"c":2.46,"h":2.48,"l":2.45,"n":61,"o":2.4767,"t":"2026-08-28T17:00:00Z","v":44379,"vw":2.464975},{"c":2.47,"h":2.475,"l":2.4545,"n":77,"o":2.475,"t":"2026-08-28T17:15:00Z","v":43496,"vw":2.464118},{"c":2.4701,"h":2.485,"l":2.47,"n":41,"o":2.475,"t":"2026-08-28T17:30:00Z","v":25044,"vw":2.476818},{"c":2.5,"h":2.51,"l":2.48,"n":45,"o":2.48,"t":"2026-08-28T17:45:00Z","v":47384,"vw":2.501664},{"c":2.4999,"h":2.52,"l":2.4997,"n":73,"o":2.51,"t":"2026-08-28T18:00:00Z","v":26527,"vw":2.504936},{"c":2.49,"h":2.5,"l":2.4813,"n":21,"o":2.495,"t":"2026-08-28T18:15:00Z","v":14785,"vw":2.489414},{"c":2.4801,"h":2.49,"l":2.4727,"n":32,"o":2.485,"t":"2026-08-28T18:30:00Z","v":8498,"vw":2.484688},{"c":2.46,"h":2.48,"l":2.455,"n":55,"o":2.48,"t":"2026-08-28T18:45:00Z","v":70232,"vw":2.459821},{"c":2.465,"h":2.475,"l":2.46,"n":62,"o":2.46,"t":"2026-08-28T19:00:00Z","v":21110,"vw":2.465781},{"c":2.4899,"h":2.495,"l":2.46,"n":69,"o":2.4655,"t":"2026-08-28T19:15:00Z","v":36411,"vw":2.477036},{"c":2.49,"h":2.4949,"l":2.4673,"n":61,"o":2.485,"t":"2026-08-28T19:30:00Z","v":21369,"vw":2.475089},{"c":2.47,"h":2.49,"l":2.47,"n":98,"o":2.48,"t":"2026-08-28T19:45:00Z","v":37382,"vw":2.479427},{"c":2.47,"h":2.48,"l":2.46,"n":45,"o":2.48,"t":"2026-08-28T20:00:00Z","v":17409,"vw":2.470106},{"c":2.46,"h":2.4699,"l":2.46,"n":5,"o":2.4699,"t":"2026-08-28T20:15:00Z","v":3100,"vw":2.461739},{"c":2.469,"h":2.4697,"l":2.4685,"n":4,"o":2.4697,"t":"2026-08-28T20:30:00Z","v":1060,"vw":2.469029},{"c":2.4608,"h":2.48,"l":2.4608,"n":5,"o":2.48,"t":"2026-08-28T20:45:00Z","v":2701,"vw":2.463015},{"c":2.47,"h":2.47,"l":2.4611,"n":3,"o":2.4611,"t":"2026-08-28T21:00:00Z","v":1892,"vw":2.461806},{"c":2.479,"h":2.479,"l":2.47,"n":2,"o":2.47,"t":"2026-08-28T21:15:00Z","v":579,"vw":2.476218},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-08-28T21:45:00Z","v":100,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-08-28T22:15:00Z","v":150,"vw":2.48},{"c":2.52,"h":2.52,"l":2.49,"n":6,"o":2.5,"t":"2026-08-28T22:45:00Z","v":1000,"vw":2.502447},{"c":2.51,"h":2.51,"l":2.5,"n":6,"o":2.5,"t":"2026-08-28T23:00:00Z","v":1000,"vw":2.507961},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-08-28T23:15:00Z","v":100,"vw":2.49},{"c":2.5,"h":2.54,"l":2.5,"n":6,"o":2.5343,"t":"2026-08-28T23:30:00Z","v":803,"vw":2.523038},{"c":2.53,"h":2.53,"l":2.5,"n":12,"o":2.5,"t":"2026-08-28T23:45:00Z","v":9900,"vw":2.522631},{"c":2.55,"h":2.55,"l":2.38,"n":139,"o":2.52,"t":"2026-08-31T08:00:00Z","v":32303,"vw":2.490099},{"c":2.53,"h":2.54,"l":2.53,"n":16,"o":2.54,"t":"2026-08-31T08:15:00Z","v":5240,"vw":2.538588},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-08-31T09:00:00Z","v":500,"vw":2.51},{"c":2.5,"h":2.51,"l":2.5,"n":6,"o":2.51,"t":"2026-08-31T09:30:00Z","v":756,"vw":2.504899},{"c":2.46,"h":2.48,"l":2.46,"n":3,"o":2.48,"t":"2026-08-31T09:45:00Z","v":250,"vw":2.47},{"c":2.47,"h":2.47,"l":2.46,"n":9,"o":2.46,"t":"2026-08-31T10:00:00Z","v":7076,"vw":2.461994},{"c":2.49,"h":2.49,"l":2.48,"n":5,"o":2.48,"t":"2026-08-31T10:15:00Z","v":1892,"vw":2.485444},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-08-31T11:00:00Z","v":2050,"vw":2.48},{"c":2.49,"h":2.49,"l":2.48,"n":5,"o":2.48,"t":"2026-08-31T11:15:00Z","v":1643,"vw":2.488661},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-08-31T11:30:00Z","v":2303,"vw":2.5},{"c":2.49,"h":2.4903,"l":2.48,"n":5,"o":2.4903,"t":"2026-08-31T11:45:00Z","v":18450,"vw":2.485809},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-08-31T12:00:00Z","v":997,"vw":2.5},{"c":2.48,"h":2.5,"l":2.48,"n":6,"o":2.5,"t":"2026-08-31T12:15:00Z","v":413,"vw":2.493333},{"c":2.46,"h":2.47,"l":2.4511,"n":18,"o":2.47,"t":"2026-08-31T12:30:00Z","v":8676,"vw":2.459776},{"c":2.44,"h":2.45,"l":2.4302,"n":7,"o":2.45,"t":"2026-08-31T12:45:00Z","v":1020,"vw":2.434754},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-08-31T13:00:00Z","v":2561,"vw":2.45},{"c":2.5,"h":2.52,"l":2.45,"n":26,"o":2.45,"t":"2026-08-31T13:15:00Z","v":14107,"vw":2.479442},{"c":2.5,"h":2.57,"l":2.43,"n":403,"o":2.52,"t":"2026-08-31T13:30:00Z","v":104644,"vw":2.515138},{"c":2.48,"h":2.505,"l":2.41,"n":256,"o":2.48,"t":"2026-08-31T13:45:00Z","v":153428,"vw":2.452511},{"c":2.38,"h":2.4901,"l":2.375,"n":297,"o":2.485,"t":"2026-08-31T14:00:00Z","v":155946,"vw":2.408882},{"c":2.41,"h":2.43,"l":2.37,"n":190,"o":2.38,"t":"2026-08-31T14:15:00Z","v":99822,"vw":2.396649},{"c":2.435,"h":2.44,"l":2.39,"n":143,"o":2.41,"t":"2026-08-31T14:30:00Z","v":62974,"vw":2.404553},{"c":2.44,"h":2.45,"l":2.415,"n":61,"o":2.44,"t":"2026-08-31T14:45:00Z","v":14925,"vw":2.437779},{"c":2.4986,"h":2.53,"l":2.455,"n":101,"o":2.455,"t":"2026-08-31T15:00:00Z","v":56111,"vw":2.491283},{"c":2.53,"h":2.54,"l":2.51,"n":65,"o":2.51,"t":"2026-08-31T15:15:00Z","v":18073,"vw":2.521303},{"c":2.49,"h":2.52,"l":2.4899,"n":50,"o":2.52,"t":"2026-08-31T15:30:00Z","v":15537,"vw":2.501276},{"c":2.51,"h":2.52,"l":2.5,"n":42,"o":2.505,"t":"2026-08-31T15:45:00Z","v":13318,"vw":2.514027},{"c":2.47,"h":2.51,"l":2.4633,"n":80,"o":2.51,"t":"2026-08-31T16:00:00Z","v":12563,"vw":2.47766},{"c":2.48,"h":2.48,"l":2.465,"n":28,"o":2.4701,"t":"2026-08-31T16:15:00Z","v":12443,"vw":2.472364},{"c":2.505,"h":2.505,"l":2.48,"n":28,"o":2.48,"t":"2026-08-31T16:30:00Z","v":5309,"vw":2.492272},{"c":2.5,"h":2.51,"l":2.5,"n":13,"o":2.505,"t":"2026-08-31T16:45:00Z","v":1377,"vw":2.501879},{"c":2.5,"h":2.5,"l":2.49,"n":41,"o":2.5,"t":"2026-08-31T17:00:00Z","v":6631,"vw":2.497406},{"c":2.5,"h":2.5,"l":2.49,"n":22,"o":2.5,"t":"2026-08-31T17:15:00Z","v":3564,"vw":2.495152},{"c":2.52,"h":2.52,"l":2.5,"n":23,"o":2.5,"t":"2026-08-31T17:30:00Z","v":16885,"vw":2.507505},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-08-31T17:45:00Z","v":544,"vw":2.51},{"c":2.52,"h":2.52,"l":2.505,"n":19,"o":2.51,"t":"2026-08-31T18:00:00Z","v":6579,"vw":2.511061},{"c":2.51,"h":2.5199,"l":2.5097,"n":9,"o":2.5199,"t":"2026-08-31T18:15:00Z","v":3136,"vw":2.513383},{"c":2.5,"h":2.52,"l":2.4999,"n":36,"o":2.51,"t":"2026-08-31T18:30:00Z","v":6492,"vw":2.506862},{"c":2.5,"h":2.5,"l":2.49,"n":33,"o":2.4999,"t":"2026-08-31T18:45:00Z","v":6982,"vw":2.495711},{"c":2.49,"h":2.51,"l":2.4845,"n":38,"o":2.5,"t":"2026-08-31T19:00:00Z","v":29145,"vw":2.500746},{"c":2.4901,"h":2.499,"l":2.49,"n":10,"o":2.495,"t":"2026-08-31T19:15:00Z","v":2258,"vw":2.491304},{"c":2.5,"h":2.505,"l":2.4999,"n":53,"o":2.5,"t":"2026-08-31T19:30:00Z","v":14360,"vw":2.500972},{"c":2.53,"h":2.54,"l":2.5099,"n":108,"o":2.51,"t":"2026-08-31T19:45:00Z","v":27247,"vw":2.530188},{"c":2.52,"h":2.54,"l":2.5,"n":14,"o":2.54,"t":"2026-08-31T20:00:00Z","v":15783,"vw":2.510605},{"c":2.538,"h":2.538,"l":2.538,"n":1,"o":2.538,"t":"2026-08-31T20:15:00Z","v":1000,"vw":2.538},{"c":2.5304,"h":2.536,"l":2.5304,"n":3,"o":2.536,"t":"2026-08-31T20:45:00Z","v":1601,"vw":2.5339},{"c":2.54,"h":2.5499,"l":2.5398,"n":9,"o":2.54,"t":"2026-08-31T21:00:00Z","v":4616,"vw":2.540128},{"c":2.54,"h":2.55,"l":2.52,"n":5,"o":2.5496,"t":"2026-08-31T21:15:00Z","v":2390,"vw":2.542033},{"c":2.53,"h":2.54,"l":2.53,"n":2,"o":2.54,"t":"2026-08-31T21:30:00Z","v":1400,"vw":2.537143},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-08-31T22:00:00Z","v":100,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-08-31T23:00:00Z","v":413,"vw":2.52},{"c":2.5199,"h":2.5199,"l":2.5199,"n":1,"o":2.5199,"t":"2026-08-31T23:15:00Z","v":30000,"vw":2.5199},{"c":2.5113,"h":2.5113,"l":2.5113,"n":1,"o":2.5113,"t":"2026-08-31T23:30:00Z","v":100,"vw":2.5113},{"c":2.459,"h":2.49,"l":2.44,"n":37,"o":2.47,"t":"2026-09-01T08:00:00Z","v":22101,"vw":2.471376},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-01T08:15:00Z","v":400,"vw":2.42},{"c":2.43,"h":2.43,"l":2.43,"n":10,"o":2.43,"t":"2026-09-01T08:30:00Z","v":3115,"vw":2.43},{"c":2.4,"h":2.4,"l":2.3932,"n":3,"o":2.3932,"t":"2026-09-01T08:45:00Z","v":1026,"vw":2.397383},{"c":2.36,"h":2.4,"l":2.36,"n":48,"o":2.4,"t":"2026-09-01T09:00:00Z","v":10515,"vw":2.367229},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-09-01T09:15:00Z","v":1300,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":18,"o":2.37,"t":"2026-09-01T09:30:00Z","v":5285,"vw":2.37},{"c":2.39,"h":2.4,"l":2.38,"n":4,"o":2.4,"t":"2026-09-01T09:45:00Z","v":1268,"vw":2.390016},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-01T10:15:00Z","v":2000,"vw":2.39},{"c":2.4,"h":2.4,"l":2.39,"n":3,"o":2.39,"t":"2026-09-01T10:30:00Z","v":3715,"vw":2.391779},{"c":2.38,"h":2.38,"l":2.38,"n":8,"o":2.38,"t":"2026-09-01T10:45:00Z","v":6475,"vw":2.38},{"c":2.37,"h":2.38,"l":2.3605,"n":25,"o":2.38,"t":"2026-09-01T11:00:00Z","v":30598,"vw":2.369436},{"c":2.3603,"h":2.3615,"l":2.3603,"n":5,"o":2.3612,"t":"2026-09-01T11:15:00Z","v":2329,"vw":2.361248},{"c":2.36,"h":2.38,"l":2.36,"n":23,"o":2.36,"t":"2026-09-01T11:30:00Z","v":12268,"vw":2.373957},{"c":2.3797,"h":2.3797,"l":2.3485,"n":26,"o":2.35,"t":"2026-09-01T11:45:00Z","v":8591,"vw":2.351068},{"c":2.33,"h":2.34,"l":2.33,"n":8,"o":2.34,"t":"2026-09-01T12:00:00Z","v":1413,"vw":2.331498},{"c":2.33,"h":2.339,"l":2.32,"n":24,"o":2.33,"t":"2026-09-01T12:15:00Z","v":15902,"vw":2.329952},{"c":2.32,"h":2.3395,"l":2.31,"n":24,"o":2.32,"t":"2026-09-01T12:30:00Z","v":4449,"vw":2.323776},{"c":2.33,"h":2.34,"l":2.32,"n":14,"o":2.32,"t":"2026-09-01T12:45:00Z","v":9064,"vw":2.322275},{"c":2.33,"h":2.33,"l":2.315,"n":22,"o":2.325,"t":"2026-09-01T13:00:00Z","v":14897,"vw":2.32616},{"c":2.37,"h":2.37,"l":2.31,"n":285,"o":2.32,"t":"2026-09-01T13:15:00Z","v":116406,"vw":2.333242},{"c":2.26,"h":2.435,"l":2.25,"n":637,"o":2.36,"t":"2026-09-01T13:30:00Z","v":335487,"vw":2.341398},{"c":2.265,"h":2.305,"l":2.245,"n":567,"o":2.255,"t":"2026-09-01T13:45:00Z","v":283048,"vw":2.269812},{"c":2.255,"h":2.285,"l":2.23,"n":327,"o":2.2612,"t":"2026-09-01T14:00:00Z","v":150383,"vw":2.25544},{"c":2.27,"h":2.275,"l":2.25,"n":168,"o":2.2598,"t":"2026-09-01T14:15:00Z","v":105413,"vw":2.259095},{"c":2.315,"h":2.33,"l":2.2799,"n":85,"o":2.2799,"t":"2026-09-01T14:30:00Z","v":19545,"vw":2.317335},{"c":2.315,"h":2.3356,"l":2.3046,"n":87,"o":2.3297,"t":"2026-09-01T14:45:00Z","v":40894,"vw":2.319638},{"c":2.32,"h":2.33,"l":2.31,"n":92,"o":2.325,"t":"2026-09-01T15:00:00Z","v":71492,"vw":2.32348},{"c":2.3391,"h":2.3391,"l":2.31,"n":32,"o":2.33,"t":"2026-09-01T15:15:00Z","v":7774,"vw":2.323134},{"c":2.3401,"h":2.3401,"l":2.32,"n":86,"o":2.34,"t":"2026-09-01T15:30:00Z","v":33307,"vw":2.330055},{"c":2.322,"h":2.36,"l":2.3199,"n":75,"o":2.3401,"t":"2026-09-01T15:45:00Z","v":52267,"vw":2.337948},{"c":2.325,"h":2.3299,"l":2.31,"n":23,"o":2.32,"t":"2026-09-01T16:00:00Z","v":3895,"vw":2.320037},{"c":2.305,"h":2.325,"l":2.3001,"n":47,"o":2.3199,"t":"2026-09-01T16:15:00Z","v":14224,"vw":2.311249},{"c":2.29,"h":2.305,"l":2.27,"n":99,"o":2.305,"t":"2026-09-01T16:30:00Z","v":67315,"vw":2.282949},{"c":2.32,"h":2.32,"l":2.285,"n":26,"o":2.285,"t":"2026-09-01T16:45:00Z","v":36784,"vw":2.298081},{"c":2.3,"h":2.31,"l":2.3,"n":21,"o":2.31,"t":"2026-09-01T17:00:00Z","v":8366,"vw":2.301138},{"c":2.31,"h":2.31,"l":2.29,"n":50,"o":2.3,"t":"2026-09-01T17:15:00Z","v":12280,"vw":2.301257},{"c":2.325,"h":2.33,"l":2.315,"n":20,"o":2.315,"t":"2026-09-01T17:30:00Z","v":2690,"vw":2.322004},{"c":2.3391,"h":2.3391,"l":2.31,"n":15,"o":2.32,"t":"2026-09-01T17:45:00Z","v":4150,"vw":2.31596},{"c":2.34,"h":2.36,"l":2.34,"n":64,"o":2.34,"t":"2026-09-01T18:00:00Z","v":48065,"vw":2.349454},{"c":2.33,"h":2.3401,"l":2.33,"n":26,"o":2.34,"t":"2026-09-01T18:15:00Z","v":8324,"vw":2.338276},{"c":2.29,"h":2.33,"l":2.29,"n":63,"o":2.33,"t":"2026-09-01T18:30:00Z","v":7253,"vw":2.310548},{"c":2.315,"h":2.32,"l":2.28,"n":42,"o":2.28,"t":"2026-09-01T18:45:00Z","v":28178,"vw":2.307068},{"c":2.35,"h":2.35,"l":2.3296,"n":32,"o":2.33,"t":"2026-09-01T19:00:00Z","v":9765,"vw":2.335324},{"c":2.37,"h":2.3707,"l":2.3527,"n":42,"o":2.36,"t":"2026-09-01T19:15:00Z","v":43397,"vw":2.366643},{"c":2.3446,"h":2.375,"l":2.3446,"n":43,"o":2.375,"t":"2026-09-01T19:30:00Z","v":13993,"vw":2.361327},{"c":2.33,"h":2.34,"l":2.32,"n":71,"o":2.33,"t":"2026-09-01T19:45:00Z","v":15772,"vw":2.327748},{"c":2.33,"h":2.33,"l":2.32,"n":9,"o":2.33,"t":"2026-09-01T20:00:00Z","v":1681,"vw":2.327934},{"c":2.3286,"h":2.33,"l":2.3215,"n":7,"o":2.33,"t":"2026-09-01T20:15:00Z","v":3810,"vw":2.324065},{"c":2.325,"h":2.325,"l":2.325,"n":1,"o":2.325,"t":"2026-09-01T21:00:00Z","v":3000,"vw":2.325},{"c":2.3,"h":2.31,"l":2.3,"n":9,"o":2.31,"t":"2026-09-01T21:15:00Z","v":15600,"vw":2.30041},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-09-01T21:30:00Z","v":2280,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":7,"o":2.3,"t":"2026-09-01T21:45:00Z","v":381,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-01T22:00:00Z","v":110,"vw":2.3},{"c":2.271,"h":2.2897,"l":2.271,"n":8,"o":2.2897,"t":"2026-09-01T22:15:00Z","v":1837,"vw":2.278588},{"c":2.2706,"h":2.28,"l":2.2706,"n":2,"o":2.28,"t":"2026-09-01T22:30:00Z","v":1100,"vw":2.271455},{"c":2.28,"h":2.29,"l":2.28,"n":9,"o":2.29,"t":"2026-09-01T22:45:00Z","v":2137,"vw":2.280481},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-09-01T23:00:00Z","v":1002,"vw":2.28},{"c":2.27,"h":2.28,"l":2.27,"n":7,"o":2.28,"t":"2026-09-01T23:15:00Z","v":3667,"vw":2.275213},{"c":2.271,"h":2.2785,"l":2.271,"n":3,"o":2.2785,"t":"2026-09-01T23:30:00Z","v":2607,"vw":2.277468},{"c":2.28,"h":2.285,"l":2.28,"n":4,"o":2.285,"t":"2026-09-01T23:45:00Z","v":1837,"vw":2.281361},{"c":2.26,"h":2.29,"l":2.26,"n":23,"o":2.26,"t":"2026-09-02T08:00:00Z","v":13274,"vw":2.269618},{"c":2.26,"h":2.26,"l":2.255,"n":4,"o":2.255,"t":"2026-09-02T08:15:00Z","v":2252,"vw":2.257571},{"c":2.26,"h":2.2798,"l":2.26,"n":3,"o":2.2798,"t":"2026-09-02T08:30:00Z","v":4500,"vw":2.273156},{"c":2.235,"h":2.24,"l":2.23,"n":21,"o":2.24,"t":"2026-09-02T08:45:00Z","v":6232,"vw":2.23877},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-02T09:00:00Z","v":138,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-02T09:15:00Z","v":100,"vw":2.24},{"c":2.23,"h":2.24,"l":2.23,"n":4,"o":2.24,"t":"2026-09-02T09:30:00Z","v":299,"vw":2.235},{"c":2.24,"h":2.24,"l":2.23,"n":10,"o":2.23,"t":"2026-09-02T10:00:00Z","v":2777,"vw":2.235695},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-09-02T10:15:00Z","v":1200,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-09-02T10:30:00Z","v":1808,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-02T10:45:00Z","v":400,"vw":2.24},{"c":2.24,"h":2.24,"l":2.2139,"n":54,"o":2.23,"t":"2026-09-02T11:00:00Z","v":15972,"vw":2.229928},{"c":2.25,"h":2.25,"l":2.24,"n":6,"o":2.245,"t":"2026-09-02T11:15:00Z","v":2339,"vw":2.247099},{"c":2.24,"h":2.25,"l":2.2388,"n":103,"o":2.24,"t":"2026-09-02T11:30:00Z","v":127339,"vw":2.240306},{"c":2.25,"h":2.25,"l":2.24,"n":11,"o":2.25,"t":"2026-09-02T11:45:00Z","v":3187,"vw":2.246204},{"c":2.27,"h":2.27,"l":2.27,"n":6,"o":2.27,"t":"2026-09-02T12:00:00Z","v":892,"vw":2.27},{"c":2.3099,"h":2.3099,"l":2.29,"n":14,"o":2.29,"t":"2026-09-02T12:15:00Z","v":4031,"vw":2.292746},{"c":2.29,"h":2.3,"l":2.29,"n":14,"o":2.3,"t":"2026-09-02T12:30:00Z","v":10531,"vw":2.298713},{"c":2.29,"h":2.29,"l":2.28,"n":9,"o":2.29,"t":"2026-09-02T12:45:00Z","v":1443,"vw":2.287131},{"c":2.29,"h":2.29,"l":2.2702,"n":11,"o":2.2895,"t":"2026-09-02T13:00:00Z","v":56166,"vw":2.289001},{"c":2.29,"h":2.309,"l":2.28,"n":14,"o":2.29,"t":"2026-09-02T13:15:00Z","v":6048,"vw":2.289764},{"c":2.38,"h":2.38,"l":2.24,"n":281,"o":2.3,"t":"2026-09-02T13:30:00Z","v":97398,"vw":2.313051},{"c":2.245,"h":2.38,"l":2.225,"n":367,"o":2.37,"t":"2026-09-02T13:45:00Z","v":261306,"vw":2.277148},{"c":2.3001,"h":2.33,"l":2.2437,"n":122,"o":2.2437,"t":"2026-09-02T14:00:00Z","v":45771,"vw":2.302897},{"c":2.31,"h":2.36,"l":2.305,"n":71,"o":2.305,"t":"2026-09-02T14:15:00Z","v":31539,"vw":2.33413},{"c":2.3054,"h":2.3302,"l":2.28,"n":86,"o":2.31,"t":"2026-09-02T14:30:00Z","v":41939,"vw":2.312114},{"c":2.27,"h":2.29,"l":2.27,"n":71,"o":2.29,"t":"2026-09-02T14:45:00Z","v":11307,"vw":2.274205},{"c":2.245,"h":2.27,"l":2.235,"n":114,"o":2.27,"t":"2026-09-02T15:00:00Z","v":66881,"vw":2.24679},{"c":2.255,"h":2.26,"l":2.242,"n":58,"o":2.2493,"t":"2026-09-02T15:15:00Z","v":40105,"vw":2.253652},{"c":2.27,"h":2.27,"l":2.2598,"n":75,"o":2.265,"t":"2026-09-02T15:30:00Z","v":67560,"vw":2.263079},{"c":2.2501,"h":2.27,"l":2.2501,"n":43,"o":2.26,"t":"2026-09-02T15:45:00Z","v":21660,"vw":2.261471},{"c":2.24,"h":2.27,"l":2.24,"n":167,"o":2.25,"t":"2026-09-02T16:00:00Z","v":169620,"vw":2.264095},{"c":2.235,"h":2.2401,"l":2.235,"n":88,"o":2.24,"t":"2026-09-02T16:15:00Z","v":12673,"vw":2.239877},{"c":2.2254,"h":2.24,"l":2.22,"n":105,"o":2.24,"t":"2026-09-02T16:30:00Z","v":36843,"vw":2.233383},{"c":2.23,"h":2.23,"l":2.212,"n":69,"o":2.225,"t":"2026-09-02T16:45:00Z","v":19941,"vw":2.223808},{"c":2.25,"h":2.2555,"l":2.23,"n":93,"o":2.23,"t":"2026-09-02T17:00:00Z","v":51079,"vw":2.246659},{"c":2.23,"h":2.25,"l":2.23,"n":24,"o":2.25,"t":"2026-09-02T17:15:00Z","v":2228,"vw":2.239665},{"c":2.23,"h":2.24,"l":2.225,"n":15,"o":2.23,"t":"2026-09-02T17:30:00Z","v":5725,"vw":2.228052},{"c":2.23,"h":2.25,"l":2.225,"n":44,"o":2.24,"t":"2026-09-02T17:45:00Z","v":25453,"vw":2.23391},{"c":2.24,"h":2.245,"l":2.2332,"n":19,"o":2.245,"t":"2026-09-02T18:00:00Z","v":1805,"vw":2.239522},{"c":2.245,"h":2.26,"l":2.24,"n":37,"o":2.24,"t":"2026-09-02T18:15:00Z","v":16548,"vw":2.250327},{"c":2.245,"h":2.25,"l":2.245,"n":18,"o":2.245,"t":"2026-09-02T18:30:00Z","v":8275,"vw":2.248718},{"c":2.28,"h":2.285,"l":2.25,"n":39,"o":2.25,"t":"2026-09-02T18:45:00Z","v":7976,"vw":2.274454},{"c":2.305,"h":2.3099,"l":2.2746,"n":104,"o":2.29,"t":"2026-09-02T19:00:00Z","v":49364,"vw":2.297994},{"c":2.28,"h":2.295,"l":2.272,"n":37,"o":2.295,"t":"2026-09-02T19:15:00Z","v":14585,"vw":2.280327},{"c":2.2998,"h":2.3,"l":2.285,"n":38,"o":2.285,"t":"2026-09-02T19:30:00Z","v":30136,"vw":2.288632},{"c":2.32,"h":2.34,"l":2.2945,"n":92,"o":2.2945,"t":"2026-09-02T19:45:00Z","v":27353,"vw":2.315075},{"c":2.31,"h":2.32,"l":2.31,"n":9,"o":2.315,"t":"2026-09-02T20:00:00Z","v":1984,"vw":2.317949},{"c":2.2897,"h":2.29,"l":2.27,"n":19,"o":2.285,"t":"2026-09-02T20:15:00Z","v":12325,"vw":2.277043},{"c":2.285,"h":2.29,"l":2.28,"n":10,"o":2.29,"t":"2026-09-02T20:30:00Z","v":4472,"vw":2.283297},{"c":2.32,"h":2.32,"l":2.31,"n":5,"o":2.31,"t":"2026-09-02T21:15:00Z","v":3792,"vw":2.315464},{"c":2.3,"h":2.33,"l":2.3,"n":12,"o":2.32,"t":"2026-09-02T21:30:00Z","v":7951,"vw":2.31256},{"c":2.3046,"h":2.33,"l":2.3,"n":5,"o":2.3,"t":"2026-09-02T21:45:00Z","v":8005,"vw":2.301714},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-02T22:00:00Z","v":611,"vw":2.31},{"c":2.309,"h":2.309,"l":2.309,"n":1,"o":2.309,"t":"2026-09-02T22:15:00Z","v":500,"vw":2.309},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-02T22:30:00Z","v":120,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-09-02T22:45:00Z","v":1100,"vw":2.3},{"c":2.29,"h":2.3,"l":2.29,"n":14,"o":2.3,"t":"2026-09-02T23:00:00Z","v":10634,"vw":2.293576},{"c":2.29,"h":2.2913,"l":2.29,"n":3,"o":2.2913,"t":"2026-09-02T23:15:00Z","v":2630,"vw":2.291129},{"c":2.3,"h":2.31,"l":2.29,"n":15,"o":2.29,"t":"2026-09-02T23:30:00Z","v":37846,"vw":2.293702},{"c":2.31,"h":2.31,"l":2.3003,"n":2,"o":2.3003,"t":"2026-09-02T23:45:00Z","v":1376,"vw":2.302415},{"c":2.33,"h":2.33,"l":2.25,"n":24,"o":2.31,"t":"2026-09-03T08:00:00Z","v":8292,"vw":2.307342},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-03T08:15:00Z","v":100,"vw":2.32},{"c":2.31,"h":2.32,"l":2.31,"n":8,"o":2.32,"t":"2026-09-03T08:30:00Z","v":2102,"vw":2.318903},{"c":2.32,"h":2.32,"l":2.3198,"n":5,"o":2.3198,"t":"2026-09-03T08:45:00Z","v":1239,"vw":2.319918},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-03T09:00:00Z","v":100,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-09-03T09:15:00Z","v":177,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-03T09:30:00Z","v":200,"vw":2.29},{"c":2.28,"h":2.3,"l":2.23,"n":31,"o":2.25,"t":"2026-09-03T11:00:00Z","v":11776,"vw":2.244915},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-09-03T11:15:00Z","v":1000,"vw":2.28},{"c":2.26,"h":2.28,"l":2.26,"n":5,"o":2.27,"t":"2026-09-03T11:30:00Z","v":1680,"vw":2.269602},{"c":2.26,"h":2.27,"l":2.26,"n":6,"o":2.27,"t":"2026-09-03T11:45:00Z","v":1886,"vw":2.263637},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-03T12:15:00Z","v":967,"vw":2.27},{"c":2.3,"h":2.3,"l":2.29,"n":13,"o":2.29,"t":"2026-09-03T12:30:00Z","v":6641,"vw":2.294803},{"c":2.34,"h":2.34,"l":2.3,"n":111,"o":2.3,"t":"2026-09-03T12:45:00Z","v":64045,"vw":2.337834},{"c":2.3199,"h":2.34,"l":2.3199,"n":23,"o":2.34,"t":"2026-09-03T13:00:00Z","v":11460,"vw":2.332271},{"c":2.26,"h":2.3367,"l":2.25,"n":23,"o":2.33,"t":"2026-09-03T13:15:00Z","v":10773,"vw":2.284582},{"c":2.15,"h":2.29,"l":2.12,"n":663,"o":2.28,"t":"2026-09-03T13:30:00Z","v":246447,"vw":2.192101},{"c":2.1456,"h":2.1697,"l":2.095,"n":578,"o":2.14,"t":"2026-09-03T13:45:00Z","v":226528,"vw":2.131395},{"c":2.08,"h":2.12,"l":2.04,"n":601,"o":2.12,"t":"2026-09-03T14:00:00Z","v":425937,"vw":2.072879},{"c":2.12,"h":2.165,"l":2.0862,"n":207,"o":2.0862,"t":"2026-09-03T14:15:00Z","v":137956,"vw":2.138732},{"c":2.14,"h":2.14,"l":2.1,"n":151,"o":2.1169,"t":"2026-09-03T14:30:00Z","v":43035,"vw":2.11586},{"c":2.205,"h":2.2089,"l":2.13,"n":141,"o":2.135,"t":"2026-09-03T14:45:00Z","v":53894,"vw":2.181825},{"c":2.2254,"h":2.26,"l":2.21,"n":206,"o":2.21,"t":"2026-09-03T15:00:00Z","v":83919,"vw":2.235455},{"c":2.3,"h":2.3098,"l":2.2245,"n":204,"o":2.23,"t":"2026-09-03T15:15:00Z","v":115032,"vw":2.281671},{"c":2.29,"h":2.3056,"l":2.28,"n":131,"o":2.3056,"t":"2026-09-03T15:30:00Z","v":45182,"vw":2.288401},{"c":2.29,"h":2.2957,"l":2.2644,"n":83,"o":2.2802,"t":"2026-09-03T15:45:00Z","v":44990,"vw":2.279976},{"c":2.26,"h":2.285,"l":2.2527,"n":77,"o":2.285,"t":"2026-09-03T16:00:00Z","v":18773,"vw":2.265167},{"c":2.27,"h":2.285,"l":2.26,"n":65,"o":2.26,"t":"2026-09-03T16:15:00Z","v":11899,"vw":2.270945},{"c":2.2799,"h":2.28,"l":2.2626,"n":43,"o":2.28,"t":"2026-09-03T16:30:00Z","v":9465,"vw":2.275141},{"c":2.255,"h":2.285,"l":2.255,"n":41,"o":2.28,"t":"2026-09-03T16:45:00Z","v":6203,"vw":2.269279},{"c":2.24,"h":2.255,"l":2.24,"n":64,"o":2.255,"t":"2026-09-03T17:00:00Z","v":33312,"vw":2.251461},{"c":2.25,"h":2.25,"l":2.23,"n":89,"o":2.25,"t":"2026-09-03T17:15:00Z","v":100939,"vw":2.234856},{"c":2.245,"h":2.251,"l":2.24,"n":74,"o":2.25,"t":"2026-09-03T17:30:00Z","v":70568,"vw":2.249423},{"c":2.235,"h":2.2455,"l":2.23,"n":79,"o":2.2455,"t":"2026-09-03T17:45:00Z","v":20019,"vw":2.233734},{"c":2.225,"h":2.24,"l":2.225,"n":55,"o":2.24,"t":"2026-09-03T18:00:00Z","v":20442,"vw":2.239411},{"c":2.22,"h":2.23,"l":2.22,"n":40,"o":2.2264,"t":"2026-09-03T18:15:00Z","v":12824,"vw":2.221811},{"c":2.215,"h":2.23,"l":2.215,"n":33,"o":2.22,"t":"2026-09-03T18:30:00Z","v":18413,"vw":2.223719},{"c":2.21,"h":2.22,"l":2.2,"n":64,"o":2.22,"t":"2026-09-03T18:45:00Z","v":20327,"vw":2.208839},{"c":2.185,"h":2.2,"l":2.1801,"n":46,"o":2.2,"t":"2026-09-03T19:00:00Z","v":11743,"vw":2.191879},{"c":2.2,"h":2.2,"l":2.1745,"n":46,"o":2.185,"t":"2026-09-03T19:15:00Z","v":16191,"vw":2.181572},{"c":2.1901,"h":2.21,"l":2.185,"n":72,"o":2.21,"t":"2026-09-03T19:30:00Z","v":43632,"vw":2.19558},{"c":2.185,"h":2.2,"l":2.1799,"n":120,"o":2.19,"t":"2026-09-03T19:45:00Z","v":61723,"vw":2.187415},{"c":2.2,"h":2.2073,"l":2.185,"n":13,"o":2.185,"t":"2026-09-03T20:00:00Z","v":2209,"vw":2.198043},{"c":2.2,"h":2.2,"l":2.19,"n":2,"o":2.19,"t":"2026-09-03T20:15:00Z","v":898,"vw":2.191114},{"c":2.2,"h":2.2,"l":2.191,"n":6,"o":2.2,"t":"2026-09-03T20:30:00Z","v":8850,"vw":2.196932},{"c":2.1987,"h":2.2,"l":2.19,"n":6,"o":2.2,"t":"2026-09-03T20:45:00Z","v":925,"vw":2.198102},{"c":2.19,"h":2.198,"l":2.19,"n":3,"o":2.198,"t":"2026-09-03T21:00:00Z","v":5645,"vw":2.197086},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.1997,"t":"2026-09-03T21:15:00Z","v":1350,"vw":2.197926},{"c":2.1999,"h":2.2093,"l":2.19,"n":6,"o":2.19,"t":"2026-09-03T21:30:00Z","v":5895,"vw":2.203428},{"c":2.2,"h":2.2,"l":2.1985,"n":3,"o":2.1985,"t":"2026-09-03T21:45:00Z","v":3000,"vw":2.198983},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-03T22:00:00Z","v":1000,"vw":2.2},{"c":2.19,"h":2.199,"l":2.19,"n":2,"o":2.199,"t":"2026-09-03T22:15:00Z","v":670,"vw":2.19403},{"c":2.199,"h":2.199,"l":2.199,"n":1,"o":2.199,"t":"2026-09-03T22:30:00Z","v":100,"vw":2.199},{"c":2.199,"h":2.2,"l":2.19,"n":8,"o":2.2,"t":"2026-09-03T22:45:00Z","v":4319,"vw":2.196712},{"c":2.199,"h":2.2,"l":2.199,"n":3,"o":2.2,"t":"2026-09-03T23:00:00Z","v":2000,"vw":2.1995},{"c":2.2,"h":2.2,"l":2.1998,"n":5,"o":2.1998,"t":"2026-09-03T23:15:00Z","v":340,"vw":2.199933},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-03T23:30:00Z","v":5476,"vw":2.19},{"c":2.2,"h":2.2,"l":2.1997,"n":9,"o":2.1999,"t":"2026-09-03T23:45:00Z","v":2360,"vw":2.19993},{"c":2.3,"h":2.3,"l":2.23,"n":64,"o":2.25,"t":"2026-09-04T08:00:00Z","v":16301,"vw":2.25769},{"c":2.3,"h":2.31,"l":2.29,"n":15,"o":2.29,"t":"2026-09-04T08:15:00Z","v":7432,"vw":2.295911},{"c":2.29,"h":2.31,"l":2.29,"n":7,"o":2.31,"t":"2026-09-04T08:30:00Z","v":5359,"vw":2.305742},{"c":2.28,"h":2.29,"l":2.28,"n":9,"o":2.29,"t":"2026-09-04T09:00:00Z","v":4770,"vw":2.287371},{"c":2.28,"h":2.285,"l":2.28,"n":14,"o":2.285,"t":"2026-09-04T09:15:00Z","v":4195,"vw":2.280596},{"c":2.29,"h":2.29,"l":2.28,"n":6,"o":2.28,"t":"2026-09-04T09:30:00Z","v":1947,"vw":2.283082},{"c":2.3,"h":2.3088,"l":2.3,"n":16,"o":2.3,"t":"2026-09-04T09:45:00Z","v":1814,"vw":2.300515},{"c":2.3,"h":2.32,"l":2.3,"n":5,"o":2.31,"t":"2026-09-04T10:00:00Z","v":1365,"vw":2.309231},{"c":2.32,"h":2.32,"l":2.3,"n":7,"o":2.3,"t":"2026-09-04T10:15:00Z","v":1792,"vw":2.309671},{"c":2.32,"h":2.32,"l":2.32,"n":14,"o":2.32,"t":"2026-09-04T10:30:00Z","v":8841,"vw":2.32},{"c":2.33,"h":2.33,"l":2.31,"n":35,"o":2.33,"t":"2026-09-04T11:00:00Z","v":18293,"vw":2.317277},{"c":2.35,"h":2.36,"l":2.33,"n":48,"o":2.335,"t":"2026-09-04T11:15:00Z","v":16685,"vw":2.345002},{"c":2.3503,"h":2.3697,"l":2.35,"n":19,"o":2.35,"t":"2026-09-04T11:30:00Z","v":13326,"vw":2.361676},{"c":2.359,"h":2.36,"l":2.35,"n":12,"o":2.355,"t":"2026-09-04T11:45:00Z","v":7566,"vw":2.353216},{"c":2.3201,"h":2.35,"l":2.3201,"n":20,"o":2.34,"t":"2026-09-04T12:00:00Z","v":49723,"vw":2.339325},{"c":2.33,"h":2.33,"l":2.3201,"n":14,"o":2.33,"t":"2026-09-04T12:15:00Z","v":2764,"vw":2.32906},{"c":2.22,"h":2.32,"l":2.1897,"n":156,"o":2.32,"t":"2026-09-04T12:30:00Z","v":89186,"vw":2.209761},{"c":2.24,"h":2.25,"l":2.18,"n":185,"o":2.22,"t":"2026-09-04T12:45:00Z","v":24059,"vw":2.206088},{"c":2.22,"h":2.24,"l":2.21,"n":24,"o":2.235,"t":"2026-09-04T13:00:00Z","v":16661,"vw":2.230897},{"c":2.25,"h":2.25,"l":2.22,"n":65,"o":2.22,"t":"2026-09-04T13:15:00Z","v":12295,"vw":2.233617},{"c":2.315,"h":2.33,"l":2.2,"n":511,"o":2.25,"t":"2026-09-04T13:30:00Z","v":357013,"vw":2.292691},{"c":2.36,"h":2.4,"l":2.31,"n":514,"o":2.32,"t":"2026-09-04T13:45:00Z","v":464237,"vw":2.358541},{"c":2.395,"h":2.4,"l":2.35,"n":299,"o":2.36,"t":"2026-09-04T14:00:00Z","v":181078,"vw":2.376255},{"c":2.37,"h":2.44,"l":2.335,"n":353,"o":2.395,"t":"2026-09-04T14:15:00Z","v":147814,"vw":2.395263},{"c":2.365,"h":2.39,"l":2.355,"n":136,"o":2.375,"t":"2026-09-04T14:30:00Z","v":42691,"vw":2.372958},{"c":2.385,"h":2.3956,"l":2.35,"n":121,"o":2.36,"t":"2026-09-04T14:45:00Z","v":62566,"vw":2.374264},{"c":2.4499,"h":2.45,"l":2.3799,"n":145,"o":2.385,"t":"2026-09-04T15:00:00Z","v":87172,"vw":2.41451},{"c":2.41,"h":2.45,"l":2.4083,"n":111,"o":2.4401,"t":"2026-09-04T15:15:00Z","v":44980,"vw":2.433061},{"c":2.405,"h":2.42,"l":2.38,"n":156,"o":2.41,"t":"2026-09-04T15:30:00Z","v":100582,"vw":2.40371},{"c":2.41,"h":2.41,"l":2.3836,"n":88,"o":2.4,"t":"2026-09-04T15:45:00Z","v":51441,"vw":2.395605},{"c":2.42,"h":2.425,"l":2.4,"n":68,"o":2.4107,"t":"2026-09-04T16:00:00Z","v":58956,"vw":2.418052},{"c":2.42,"h":2.4399,"l":2.405,"n":59,"o":2.43,"t":"2026-09-04T16:15:00Z","v":31013,"vw":2.424204},{"c":2.399,"h":2.42,"l":2.38,"n":70,"o":2.415,"t":"2026-09-04T16:30:00Z","v":27783,"vw":2.399978},{"c":2.42,"h":2.43,"l":2.382,"n":74,"o":2.395,"t":"2026-09-04T16:45:00Z","v":64160,"vw":2.398471},{"c":2.3954,"h":2.415,"l":2.39,"n":71,"o":2.41,"t":"2026-09-04T17:00:00Z","v":42795,"vw":2.401158},{"c":2.389,"h":2.4,"l":2.385,"n":68,"o":2.395,"t":"2026-09-04T17:15:00Z","v":21333,"vw":2.395557},{"c":2.3661,"h":2.385,"l":2.3661,"n":70,"o":2.385,"t":"2026-09-04T17:30:00Z","v":43217,"vw":2.377967},{"c":2.3647,"h":2.375,"l":2.36,"n":42,"o":2.36,"t":"2026-09-04T17:45:00Z","v":27206,"vw":2.368495},{"c":2.3385,"h":2.37,"l":2.33,"n":75,"o":2.37,"t":"2026-09-04T18:00:00Z","v":37100,"vw":2.344745},{"c":2.35,"h":2.36,"l":2.3373,"n":46,"o":2.3373,"t":"2026-09-04T18:15:00Z","v":10961,"vw":2.349404},{"c":2.387,"h":2.387,"l":2.355,"n":40,"o":2.36,"t":"2026-09-04T18:30:00Z","v":12091,"vw":2.36976},{"c":2.395,"h":2.395,"l":2.3846,"n":19,"o":2.3899,"t":"2026-09-04T18:45:00Z","v":3590,"vw":2.390309},{"c":2.375,"h":2.395,"l":2.375,"n":17,"o":2.395,"t":"2026-09-04T19:00:00Z","v":7949,"vw":2.386658},{"c":2.39,"h":2.3999,"l":2.375,"n":49,"o":2.375,"t":"2026-09-04T19:15:00Z","v":19656,"vw":2.384095},{"c":2.3963,"h":2.4,"l":2.385,"n":53,"o":2.385,"t":"2026-09-04T19:30:00Z","v":12551,"vw":2.395377},{"c":2.41,"h":2.415,"l":2.39,"n":125,"o":2.395,"t":"2026-09-04T19:45:00Z","v":93530,"vw":2.404662},{"c":2.4,"h":2.42,"l":2.4,"n":13,"o":2.42,"t":"2026-09-04T20:00:00Z","v":2941,"vw":2.408423},{"c":2.4002,"h":2.41,"l":2.4,"n":9,"o":2.4001,"t":"2026-09-04T20:15:00Z","v":2795,"vw":2.404286},{"c":2.4002,"h":2.4002,"l":2.4002,"n":1,"o":2.4002,"t":"2026-09-04T20:30:00Z","v":6211,"vw":2.4002},{"c":2.42,"h":2.42,"l":2.4003,"n":27,"o":2.41,"t":"2026-09-04T21:15:00Z","v":5036,"vw":2.413451},{"c":2.4004,"h":2.4004,"l":2.4004,"n":1,"o":2.4004,"t":"2026-09-04T21:30:00Z","v":200,"vw":2.4004},{"c":2.4004,"h":2.4004,"l":2.4004,"n":1,"o":2.4004,"t":"2026-09-04T21:45:00Z","v":500,"vw":2.4004},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-04T22:00:00Z","v":110,"vw":2.4},{"c":2.41,"h":2.41,"l":2.4002,"n":3,"o":2.4002,"t":"2026-09-04T22:15:00Z","v":251,"vw":2.40412},{"c":2.4,"h":2.42,"l":2.4,"n":7,"o":2.4005,"t":"2026-09-04T22:30:00Z","v":3679,"vw":2.405895},{"c":2.4,"h":2.42,"l":2.4,"n":10,"o":2.42,"t":"2026-09-04T22:45:00Z","v":5092,"vw":2.409037},{"c":2.4,"h":2.42,"l":2.4,"n":3,"o":2.4,"t":"2026-09-04T23:15:00Z","v":1349,"vw":2.414337},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-04T23:30:00Z","v":200,"vw":2.41},{"c":2.41,"h":2.4194,"l":2.4,"n":86,"o":2.4194,"t":"2026-09-04T23:45:00Z","v":23915,"vw":2.400325},{"c":2.42,"h":2.7,"l":2.42,"n":246,"o":2.7,"t":"2026-09-08T08:00:00Z","v":112122,"vw":2.538661},{"c":2.48,"h":2.48,"l":2.44,"n":10,"o":2.44,"t":"2026-09-08T08:15:00Z","v":5263,"vw":2.46464},{"c":2.46,"h":2.49,"l":2.46,"n":18,"o":2.47,"t":"2026-09-08T08:30:00Z","v":8804,"vw":2.479166},{"c":2.46,"h":2.46,"l":2.45,"n":11,"o":2.46,"t":"2026-09-08T08:45:00Z","v":8454,"vw":2.458692},{"c":2.48,"h":2.48,"l":2.46,"n":29,"o":2.46,"t":"2026-09-08T09:00:00Z","v":4389,"vw":2.464026},{"c":2.4899,"h":2.5,"l":2.48,"n":4,"o":2.4894,"t":"2026-09-08T09:15:00Z","v":3700,"vw":2.492684},{"c":2.51,"h":2.51,"l":2.49,"n":18,"o":2.49,"t":"2026-09-08T09:30:00Z","v":8725,"vw":2.501284},{"c":2.52,"h":2.52,"l":2.5199,"n":4,"o":2.52,"t":"2026-09-08T09:45:00Z","v":3571,"vw":2.519984},{"c":2.5088,"h":2.5088,"l":2.5088,"n":1,"o":2.5088,"t":"2026-09-08T10:00:00Z","v":100,"vw":2.5088},{"c":2.55,"h":2.55,"l":2.51,"n":16,"o":2.51,"t":"2026-09-08T10:15:00Z","v":13535,"vw":2.531257},{"c":2.55,"h":2.56,"l":2.5497,"n":9,"o":2.56,"t":"2026-09-08T10:30:00Z","v":8325,"vw":2.558864},{"c":2.54,"h":2.55,"l":2.54,"n":4,"o":2.55,"t":"2026-09-08T10:45:00Z","v":2083,"vw":2.544028},{"c":2.52,"h":2.57,"l":2.52,"n":34,"o":2.56,"t":"2026-09-08T11:00:00Z","v":19336,"vw":2.551226},{"c":2.52,"h":2.549,"l":2.518,"n":35,"o":2.53,"t":"2026-09-08T11:15:00Z","v":33837,"vw":2.529821},{"c":2.5197,"h":2.52,"l":2.51,"n":15,"o":2.51,"t":"2026-09-08T11:30:00Z","v":11657,"vw":2.516586},{"c":2.5,"h":2.5,"l":2.49,"n":9,"o":2.4931,"t":"2026-09-08T11:45:00Z","v":6970,"vw":2.49446},{"c":2.49,"h":2.5,"l":2.481,"n":29,"o":2.481,"t":"2026-09-08T12:00:00Z","v":15595,"vw":2.491094},{"c":2.5069,"h":2.5069,"l":2.47,"n":21,"o":2.47,"t":"2026-09-08T12:15:00Z","v":10716,"vw":2.486699},{"c":2.51,"h":2.53,"l":2.51,"n":16,"o":2.51,"t":"2026-09-08T12:30:00Z","v":17969,"vw":2.520492},{"c":2.53,"h":2.53,"l":2.51,"n":25,"o":2.51,"t":"2026-09-08T12:45:00Z","v":8506,"vw":2.513095},{"c":2.52,"h":2.53,"l":2.48,"n":26,"o":2.53,"t":"2026-09-08T13:00:00Z","v":20458,"vw":2.493881},{"c":2.53,"h":2.54,"l":2.51,"n":56,"o":2.51,"t":"2026-09-08T13:15:00Z","v":33257,"vw":2.518559},{"c":2.56,"h":2.65,"l":2.51,"n":1132,"o":2.54,"t":"2026-09-08T13:30:00Z","v":394307,"vw":2.583983},{"c":2.68,"h":2.765,"l":2.56,"n":1186,"o":2.56,"t":"2026-09-08T13:45:00Z","v":835189,"vw":2.698233},{"c":2.7371,"h":2.76,"l":2.67,"n":401,"o":2.68,"t":"2026-09-08T14:00:00Z","v":237347,"vw":2.714479},{"c":2.88,"h":2.88,"l":2.74,"n":546,"o":2.74,"t":"2026-09-08T14:15:00Z","v":447303,"vw":2.82238},{"c":2.859,"h":2.88,"l":2.82,"n":308,"o":2.88,"t":"2026-09-08T14:30:00Z","v":242490,"vw":2.849962},{"c":2.895,"h":2.929,"l":2.85,"n":373,"o":2.86,"t":"2026-09-08T14:45:00Z","v":336984,"vw":2.891751},{"c":2.8597,"h":2.9,"l":2.8431,"n":324,"o":2.895,"t":"2026-09-08T15:00:00Z","v":303399,"vw":2.870898},{"c":2.86,"h":2.89,"l":2.82,"n":193,"o":2.86,"t":"2026-09-08T15:15:00Z","v":181379,"vw":2.856107},{"c":2.83,"h":2.8857,"l":2.83,"n":302,"o":2.87,"t":"2026-09-08T15:30:00Z","v":139199,"vw":2.854434},{"c":2.85,"h":2.8682,"l":2.83,"n":133,"o":2.83,"t":"2026-09-08T15:45:00Z","v":88901,"vw":2.844428},{"c":2.815,"h":2.865,"l":2.805,"n":169,"o":2.85,"t":"2026-09-08T16:00:00Z","v":111314,"vw":2.831109},{"c":2.79,"h":2.825,"l":2.775,"n":219,"o":2.815,"t":"2026-09-08T16:15:00Z","v":130956,"vw":2.791065},{"c":2.82,"h":2.83,"l":2.78,"n":182,"o":2.79,"t":"2026-09-08T16:30:00Z","v":68145,"vw":2.80361},{"c":2.795,"h":2.825,"l":2.7922,"n":105,"o":2.82,"t":"2026-09-08T16:45:00Z","v":64158,"vw":2.807854},{"c":2.81,"h":2.825,"l":2.8,"n":132,"o":2.8,"t":"2026-09-08T17:00:00Z","v":61532,"vw":2.814363},{"c":2.78,"h":2.81,"l":2.78,"n":85,"o":2.81,"t":"2026-09-08T17:15:00Z","v":76213,"vw":2.796976},{"c":2.765,"h":2.79,"l":2.76,"n":117,"o":2.77,"t":"2026-09-08T17:30:00Z","v":75640,"vw":2.772066},{"c":2.77,"h":2.785,"l":2.77,"n":72,"o":2.77,"t":"2026-09-08T17:45:00Z","v":26711,"vw":2.775743},{"c":2.82,"h":2.8262,"l":2.76,"n":72,"o":2.77,"t":"2026-09-08T18:00:00Z","v":47971,"vw":2.786065},{"c":2.8,"h":2.8301,"l":2.8,"n":45,"o":2.815,"t":"2026-09-08T18:15:00Z","v":18114,"vw":2.82086},{"c":2.79,"h":2.79,"l":2.77,"n":45,"o":2.79,"t":"2026-09-08T18:30:00Z","v":13639,"vw":2.77868},{"c":2.79,"h":2.805,"l":2.76,"n":81,"o":2.78,"t":"2026-09-08T18:45:00Z","v":31741,"vw":2.788974},{"c":2.735,"h":2.795,"l":2.725,"n":124,"o":2.79,"t":"2026-09-08T19:00:00Z","v":66694,"vw":2.751366},{"c":2.74,"h":2.76,"l":2.7285,"n":79,"o":2.74,"t":"2026-09-08T19:15:00Z","v":60162,"vw":2.743383},{"c":2.715,"h":2.735,"l":2.69,"n":317,"o":2.7328,"t":"2026-09-08T19:30:00Z","v":153506,"vw":2.706517},{"c":2.67,"h":2.715,"l":2.66,"n":289,"o":2.715,"t":"2026-09-08T19:45:00Z","v":139072,"vw":2.680864},{"c":2.7,"h":2.71,"l":2.67,"n":32,"o":2.67,"t":"2026-09-08T20:00:00Z","v":5353,"vw":2.680423},{"c":2.73,"h":2.73,"l":2.7199,"n":10,"o":2.72,"t":"2026-09-08T20:15:00Z","v":6886,"vw":2.722429},{"c":2.729,"h":2.729,"l":2.729,"n":1,"o":2.729,"t":"2026-09-08T20:30:00Z","v":300,"vw":2.729},{"c":2.71,"h":2.72,"l":2.71,"n":6,"o":2.72,"t":"2026-09-08T20:45:00Z","v":1921,"vw":2.714274},{"c":2.7199,"h":2.73,"l":2.7199,"n":3,"o":2.73,"t":"2026-09-08T21:00:00Z","v":1020,"vw":2.722871},{"c":2.72,"h":2.72,"l":2.71,"n":2,"o":2.71,"t":"2026-09-08T21:15:00Z","v":800,"vw":2.7125},{"c":2.71,"h":2.73,"l":2.71,"n":3,"o":2.7102,"t":"2026-09-08T21:30:00Z","v":3350,"vw":2.72497},{"c":2.719,"h":2.719,"l":2.719,"n":2,"o":2.719,"t":"2026-09-08T21:45:00Z","v":1500,"vw":2.719},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-09-08T22:00:00Z","v":395,"vw":2.72},{"c":2.7101,"h":2.7101,"l":2.7101,"n":1,"o":2.7101,"t":"2026-09-08T22:15:00Z","v":368,"vw":2.7101},{"c":2.711,"h":2.711,"l":2.71,"n":4,"o":2.71,"t":"2026-09-08T22:30:00Z","v":2150,"vw":2.710209},{"c":2.73,"h":2.73,"l":2.71,"n":8,"o":2.71,"t":"2026-09-08T22:45:00Z","v":1702,"vw":2.720313},{"c":2.7398,"h":2.7398,"l":2.7397,"n":2,"o":2.7397,"t":"2026-09-08T23:00:00Z","v":1243,"vw":2.739732},{"c":2.739,"h":2.74,"l":2.739,"n":2,"o":2.74,"t":"2026-09-08T23:15:00Z","v":260,"vw":2.7395},{"c":2.7,"h":2.736,"l":2.7,"n":14,"o":2.736,"t":"2026-09-08T23:30:00Z","v":6213,"vw":2.710819},{"c":2.67,"h":2.7003,"l":2.67,"n":24,"o":2.7003,"t":"2026-09-08T23:45:00Z","v":5580,"vw":2.683638},{"c":2.73,"h":2.74,"l":2.69,"n":56,"o":2.7,"t":"2026-09-09T08:00:00Z","v":24885,"vw":2.717712},{"c":2.73,"h":2.73,"l":2.72,"n":21,"o":2.73,"t":"2026-09-09T08:15:00Z","v":13034,"vw":2.727492},{"c":2.74,"h":2.74,"l":2.73,"n":8,"o":2.73,"t":"2026-09-09T08:30:00Z","v":7632,"vw":2.734743},{"c":2.72,"h":2.73,"l":2.72,"n":8,"o":2.73,"t":"2026-09-09T08:45:00Z","v":6306,"vw":2.723177},{"c":2.71,"h":2.71,"l":2.69,"n":13,"o":2.7,"t":"2026-09-09T09:00:00Z","v":4422,"vw":2.700979},{"c":2.69,"h":2.71,"l":2.69,"n":13,"o":2.7,"t":"2026-09-09T09:15:00Z","v":5330,"vw":2.700131},{"c":2.62,"h":2.68,"l":2.62,"n":14,"o":2.68,"t":"2026-09-09T09:30:00Z","v":2503,"vw":2.656087},{"c":2.59,"h":2.63,"l":2.57,"n":44,"o":2.62,"t":"2026-09-09T09:45:00Z","v":42603,"vw":2.587038},{"c":2.5505,"h":2.58,"l":2.54,"n":32,"o":2.58,"t":"2026-09-09T10:00:00Z","v":17742,"vw":2.555827},{"c":2.56,"h":2.57,"l":2.55,"n":16,"o":2.55,"t":"2026-09-09T10:15:00Z","v":9070,"vw":2.565426},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-09-09T10:30:00Z","v":1233,"vw":2.58},{"c":2.5532,"h":2.58,"l":2.55,"n":17,"o":2.57,"t":"2026-09-09T10:45:00Z","v":11855,"vw":2.568976},{"c":2.5524,"h":2.5795,"l":2.55,"n":16,"o":2.5795,"t":"2026-09-09T11:00:00Z","v":4692,"vw":2.558992},{"c":2.6,"h":2.6,"l":2.55,"n":33,"o":2.56,"t":"2026-09-09T11:15:00Z","v":34491,"vw":2.5771},{"c":2.5715,"h":2.6,"l":2.57,"n":8,"o":2.6,"t":"2026-09-09T11:30:00Z","v":11731,"vw":2.595684},{"c":2.59,"h":2.6,"l":2.58,"n":9,"o":2.58,"t":"2026-09-09T11:45:00Z","v":6095,"vw":2.599508},{"c":2.56,"h":2.58,"l":2.5533,"n":9,"o":2.5712,"t":"2026-09-09T12:00:00Z","v":1875,"vw":2.563783},{"c":2.57,"h":2.575,"l":2.56,"n":11,"o":2.56,"t":"2026-09-09T12:15:00Z","v":9666,"vw":2.566296},{"c":2.5991,"h":2.5991,"l":2.575,"n":19,"o":2.575,"t":"2026-09-09T12:30:00Z","v":8752,"vw":2.581463},{"c":2.58,"h":2.6,"l":2.58,"n":15,"o":2.5833,"t":"2026-09-09T12:45:00Z","v":11105,"vw":2.591815},{"c":2.5885,"h":2.59,"l":2.58,"n":13,"o":2.59,"t":"2026-09-09T13:00:00Z","v":6605,"vw":2.585152},{"c":2.64,"h":2.64,"l":2.59,"n":66,"o":2.59,"t":"2026-09-09T13:15:00Z","v":19057,"vw":2.613296},{"c":2.73,"h":2.75,"l":2.63,"n":675,"o":2.65,"t":"2026-09-09T13:30:00Z","v":245046,"vw":2.706505},{"c":2.745,"h":2.745,"l":2.64,"n":381,"o":2.715,"t":"2026-09-09T13:45:00Z","v":233343,"vw":2.6728},{"c":2.725,"h":2.78,"l":2.7,"n":294,"o":2.74,"t":"2026-09-09T14:00:00Z","v":226642,"vw":2.745642},{"c":2.67,"h":2.71,"l":2.6301,"n":203,"o":2.71,"t":"2026-09-09T14:15:00Z","v":117042,"vw":2.660082},{"c":2.66,"h":2.67,"l":2.63,"n":100,"o":2.6601,"t":"2026-09-09T14:30:00Z","v":39719,"vw":2.655623},{"c":2.7,"h":2.7,"l":2.655,"n":110,"o":2.66,"t":"2026-09-09T14:45:00Z","v":81788,"vw":2.676556},{"c":2.66,"h":2.7099,"l":2.64,"n":157,"o":2.7,"t":"2026-09-09T15:00:00Z","v":82313,"vw":2.682984},{"c":2.65,"h":2.6701,"l":2.6127,"n":99,"o":2.67,"t":"2026-09-09T15:15:00Z","v":71557,"vw":2.636837},{"c":2.68,"h":2.68,"l":2.633,"n":95,"o":2.67,"t":"2026-09-09T15:30:00Z","v":45190,"vw":2.65495},{"c":2.66,"h":2.67,"l":2.655,"n":44,"o":2.67,"t":"2026-09-09T15:45:00Z","v":37252,"vw":2.661777},{"c":2.655,"h":2.6772,"l":2.655,"n":26,"o":2.67,"t":"2026-09-09T16:00:00Z","v":3655,"vw":2.669013},{"c":2.63,"h":2.66,"l":2.62,"n":107,"o":2.65,"t":"2026-09-09T16:15:00Z","v":51586,"vw":2.635594},{"c":2.6335,"h":2.66,"l":2.6335,"n":46,"o":2.64,"t":"2026-09-09T16:30:00Z","v":20416,"vw":2.650187},{"c":2.64,"h":2.6464,"l":2.625,"n":46,"o":2.64,"t":"2026-09-09T16:45:00Z","v":56854,"vw":2.634488},{"c":2.6151,"h":2.64,"l":2.615,"n":36,"o":2.64,"t":"2026-09-09T17:00:00Z","v":23757,"vw":2.620929},{"c":2.6,"h":2.62,"l":2.59,"n":69,"o":2.615,"t":"2026-09-09T17:15:00Z","v":17754,"vw":2.603426},{"c":2.6,"h":2.6,"l":2.59,"n":18,"o":2.6,"t":"2026-09-09T17:30:00Z","v":4636,"vw":2.594963},{"c":2.615,"h":2.63,"l":2.6,"n":32,"o":2.6,"t":"2026-09-09T17:45:00Z","v":16369,"vw":2.624774},{"c":2.585,"h":2.61,"l":2.585,"n":42,"o":2.61,"t":"2026-09-09T18:00:00Z","v":14454,"vw":2.600115},{"c":2.575,"h":2.5866,"l":2.57,"n":61,"o":2.5866,"t":"2026-09-09T18:15:00Z","v":28526,"vw":2.575277},{"c":2.595,"h":2.5973,"l":2.58,"n":35,"o":2.58,"t":"2026-09-09T18:30:00Z","v":22955,"vw":2.589803},{"c":2.57,"h":2.59,"l":2.57,"n":12,"o":2.59,"t":"2026-09-09T18:45:00Z","v":5922,"vw":2.585961},{"c":2.6,"h":2.605,"l":2.565,"n":92,"o":2.575,"t":"2026-09-09T19:00:00Z","v":46714,"vw":2.584684},{"c":2.585,"h":2.615,"l":2.58,"n":39,"o":2.61,"t":"2026-09-09T19:15:00Z","v":19931,"vw":2.593504},{"c":2.54,"h":2.58,"l":2.54,"n":102,"o":2.58,"t":"2026-09-09T19:30:00Z","v":31582,"vw":2.547781},{"c":2.51,"h":2.53,"l":2.5,"n":342,"o":2.53,"t":"2026-09-09T19:45:00Z","v":261641,"vw":2.511315},{"c":2.51,"h":2.51,"l":2.48,"n":24,"o":2.505,"t":"2026-09-09T20:00:00Z","v":20167,"vw":2.488463},{"c":2.5,"h":2.51,"l":2.5,"n":22,"o":2.5016,"t":"2026-09-09T20:15:00Z","v":16091,"vw":2.50409},{"c":2.5,"h":2.5,"l":2.49,"n":2,"o":2.49,"t":"2026-09-09T20:30:00Z","v":2300,"vw":2.490435},{"c":2.5,"h":2.5,"l":2.4903,"n":3,"o":2.4903,"t":"2026-09-09T20:45:00Z","v":405,"vw":2.49515},{"c":2.4801,"h":2.4801,"l":2.4801,"n":1,"o":2.4801,"t":"2026-09-09T21:00:00Z","v":724,"vw":2.4801},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-09-09T21:15:00Z","v":2281,"vw":2.49},{"c":2.4903,"h":2.4903,"l":2.4903,"n":1,"o":2.4903,"t":"2026-09-09T21:45:00Z","v":1920,"vw":2.4903},{"c":2.49,"h":2.49,"l":2.48,"n":37,"o":2.49,"t":"2026-09-09T22:00:00Z","v":15240,"vw":2.487568},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-09-09T22:15:00Z","v":167,"vw":2.48},{"c":2.46,"h":2.47,"l":2.46,"n":10,"o":2.47,"t":"2026-09-09T22:30:00Z","v":2267,"vw":2.462841},{"c":2.47,"h":2.47,"l":2.46,"n":13,"o":2.46,"t":"2026-09-09T22:45:00Z","v":978,"vw":2.465283},{"c":2.47,"h":2.47,"l":2.461,"n":5,"o":2.461,"t":"2026-09-09T23:00:00Z","v":5890,"vw":2.469694},{"c":2.47,"h":2.47,"l":2.4699,"n":12,"o":2.47,"t":"2026-09-09T23:15:00Z","v":6017,"vw":2.469983},{"c":2.48,"h":2.48,"l":2.47,"n":8,"o":2.47,"t":"2026-09-09T23:45:00Z","v":1719,"vw":2.472856},{"c":2.45,"h":2.5,"l":2.45,"n":75,"o":2.5,"t":"2026-09-10T08:00:00Z","v":18810,"vw":2.456878},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-10T08:15:00Z","v":100,"vw":2.45},{"c":2.44,"h":2.44,"l":2.431,"n":3,"o":2.431,"t":"2026-09-10T08:30:00Z","v":1740,"vw":2.438759},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-09-10T08:45:00Z","v":404,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-09-10T09:30:00Z","v":533,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-10T09:45:00Z","v":128,"vw":2.43},{"c":2.43,"h":2.435,"l":2.43,"n":5,"o":2.43,"t":"2026-09-10T10:00:00Z","v":1251,"vw":2.431861},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-09-10T10:45:00Z","v":1961,"vw":2.43},{"c":2.4,"h":2.43,"l":2.4,"n":33,"o":2.4298,"t":"2026-09-10T11:00:00Z","v":23518,"vw":2.400812},{"c":2.41,"h":2.43,"l":2.41,"n":18,"o":2.41,"t":"2026-09-10T11:15:00Z","v":2187,"vw":2.41106},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-09-10T11:30:00Z","v":528,"vw":2.41},{"c":2.38,"h":2.41,"l":2.38,"n":30,"o":2.41,"t":"2026-09-10T11:45:00Z","v":12706,"vw":2.384567},{"c":2.36,"h":2.37,"l":2.36,"n":22,"o":2.37,"t":"2026-09-10T12:00:00Z","v":13312,"vw":2.369073},{"c":2.35,"h":2.36,"l":2.3499,"n":26,"o":2.36,"t":"2026-09-10T12:15:00Z","v":5222,"vw":2.356371},{"c":2.31,"h":2.35,"l":2.28,"n":85,"o":2.3409,"t":"2026-09-10T12:30:00Z","v":61720,"vw":2.30491},{"c":2.28,"h":2.32,"l":2.27,"n":98,"o":2.3,"t":"2026-09-10T12:45:00Z","v":54273,"vw":2.295329},{"c":2.2999,"h":2.32,"l":2.29,"n":73,"o":2.29,"t":"2026-09-10T13:00:00Z","v":55012,"vw":2.298178},{"c":2.34,"h":2.36,"l":2.29,"n":55,"o":2.3,"t":"2026-09-10T13:15:00Z","v":25162,"vw":2.311404},{"c":2.45,"h":2.54,"l":2.32,"n":777,"o":2.33,"t":"2026-09-10T13:30:00Z","v":241483,"vw":2.404119},{"c":2.37,"h":2.48,"l":2.35,"n":396,"o":2.445,"t":"2026-09-10T13:45:00Z","v":231089,"vw":2.419549},{"c":2.42,"h":2.4588,"l":2.38,"n":179,"o":2.38,"t":"2026-09-10T14:00:00Z","v":70708,"vw":2.429715},{"c":2.5099,"h":2.53,"l":2.398,"n":215,"o":2.42,"t":"2026-09-10T14:15:00Z","v":138279,"vw":2.449576},{"c":2.54,"h":2.5868,"l":2.475,"n":259,"o":2.5056,"t":"2026-09-10T14:30:00Z","v":159934,"vw":2.540963},{"c":2.54,"h":2.57,"l":2.525,"n":111,"o":2.565,"t":"2026-09-10T14:45:00Z","v":54127,"vw":2.549811},{"c":2.5,"h":2.545,"l":2.4801,"n":73,"o":2.545,"t":"2026-09-10T15:00:00Z","v":42145,"vw":2.507081},{"c":2.47,"h":2.51,"l":2.45,"n":60,"o":2.51,"t":"2026-09-10T15:15:00Z","v":25805,"vw":2.469738},{"c":2.45,"h":2.48,"l":2.44,"n":146,"o":2.48,"t":"2026-09-10T15:30:00Z","v":190980,"vw":2.44785},{"c":2.42,"h":2.46,"l":2.4137,"n":60,"o":2.46,"t":"2026-09-10T15:45:00Z","v":46748,"vw":2.438413},{"c":2.3693,"h":2.42,"l":2.3501,"n":146,"o":2.42,"t":"2026-09-10T16:00:00Z","v":69765,"vw":2.373907},{"c":2.349,"h":2.38,"l":2.34,"n":248,"o":2.37,"t":"2026-09-10T16:15:00Z","v":230482,"vw":2.362996},{"c":2.32,"h":2.355,"l":2.31,"n":175,"o":2.355,"t":"2026-09-10T16:30:00Z","v":88612,"vw":2.32496},{"c":2.3401,"h":2.35,"l":2.315,"n":123,"o":2.32,"t":"2026-09-10T16:45:00Z","v":67005,"vw":2.335272},{"c":2.35,"h":2.365,"l":2.33,"n":110,"o":2.3499,"t":"2026-09-10T17:00:00Z","v":49770,"vw":2.349436},{"c":2.34,"h":2.35,"l":2.33,"n":40,"o":2.345,"t":"2026-09-10T17:15:00Z","v":23626,"vw":2.341485},{"c":2.33,"h":2.3373,"l":2.3133,"n":80,"o":2.3373,"t":"2026-09-10T17:30:00Z","v":24811,"vw":2.325447},{"c":2.32,"h":2.325,"l":2.295,"n":109,"o":2.325,"t":"2026-09-10T17:45:00Z","v":37437,"vw":2.303103},{"c":2.31,"h":2.325,"l":2.3,"n":57,"o":2.3114,"t":"2026-09-10T18:00:00Z","v":31811,"vw":2.30984},{"c":2.315,"h":2.33,"l":2.3,"n":53,"o":2.31,"t":"2026-09-10T18:15:00Z","v":15125,"vw":2.312543},{"c":2.32,"h":2.34,"l":2.315,"n":31,"o":2.317,"t":"2026-09-10T18:30:00Z","v":11488,"vw":2.32205},{"c":2.3067,"h":2.31,"l":2.295,"n":31,"o":2.31,"t":"2026-09-10T18:45:00Z","v":19040,"vw":2.304724},{"c":2.285,"h":2.31,"l":2.28,"n":129,"o":2.305,"t":"2026-09-10T19:00:00Z","v":34040,"vw":2.290262},{"c":2.3099,"h":2.32,"l":2.28,"n":68,"o":2.29,"t":"2026-09-10T19:15:00Z","v":35697,"vw":2.292123},{"c":2.295,"h":2.305,"l":2.285,"n":90,"o":2.3016,"t":"2026-09-10T19:30:00Z","v":25384,"vw":2.295082},{"c":2.3,"h":2.3255,"l":2.29,"n":114,"o":2.3,"t":"2026-09-10T19:45:00Z","v":85627,"vw":2.30536},{"c":2.279,"h":2.295,"l":2.25,"n":73,"o":2.295,"t":"2026-09-10T20:00:00Z","v":16098,"vw":2.264734},{"c":2.2991,"h":2.3,"l":2.28,"n":12,"o":2.29,"t":"2026-09-10T20:15:00Z","v":4170,"vw":2.286008},{"c":2.2815,"h":2.29,"l":2.2815,"n":7,"o":2.2898,"t":"2026-09-10T20:30:00Z","v":3397,"vw":2.289421},{"c":2.2813,"h":2.29,"l":2.2813,"n":15,"o":2.29,"t":"2026-09-10T20:45:00Z","v":5785,"vw":2.28847},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-10T21:00:00Z","v":110,"vw":2.3},{"c":2.3098,"h":2.3098,"l":2.3,"n":4,"o":2.3097,"t":"2026-09-10T21:15:00Z","v":5600,"vw":2.307977},{"c":2.3099,"h":2.3099,"l":2.305,"n":11,"o":2.3097,"t":"2026-09-10T21:30:00Z","v":3643,"vw":2.307992},{"c":2.3,"h":2.305,"l":2.3,"n":11,"o":2.3,"t":"2026-09-10T22:00:00Z","v":2866,"vw":2.301447},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-10T22:15:00Z","v":100,"vw":2.29},{"c":2.28,"h":2.2885,"l":2.28,"n":5,"o":2.2885,"t":"2026-09-10T22:30:00Z","v":2279,"vw":2.287583},{"c":2.2705,"h":2.28,"l":2.2705,"n":7,"o":2.28,"t":"2026-09-10T22:45:00Z","v":2239,"vw":2.275476},{"c":2.27,"h":2.28,"l":2.27,"n":4,"o":2.28,"t":"2026-09-10T23:00:00Z","v":1050,"vw":2.275238},{"c":2.28,"h":2.28,"l":2.27,"n":4,"o":2.28,"t":"2026-09-10T23:15:00Z","v":2511,"vw":2.272374},{"c":2.27,"h":2.28,"l":2.27,"n":7,"o":2.28,"t":"2026-09-10T23:30:00Z","v":2393,"vw":2.274245},{"c":2.23,"h":2.254,"l":2.23,"n":17,"o":2.254,"t":"2026-09-10T23:45:00Z","v":23477,"vw":2.234558},{"c":2.31,"h":2.34,"l":2.26,"n":45,"o":2.28,"t":"2026-09-11T08:00:00Z","v":21055,"vw":2.309717},{"c":2.34,"h":2.34,"l":2.32,"n":12,"o":2.32,"t":"2026-09-11T08:15:00Z","v":2764,"vw":2.327414},{"c":2.36,"h":2.37,"l":2.34,"n":39,"o":2.34,"t":"2026-09-11T08:30:00Z","v":39732,"vw":2.358438},{"c":2.37,"h":2.37,"l":2.36,"n":9,"o":2.36,"t":"2026-09-11T08:45:00Z","v":1894,"vw":2.364659},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-09-11T09:00:00Z","v":3800,"vw":2.37},{"c":2.36,"h":2.36,"l":2.3584,"n":7,"o":2.3584,"t":"2026-09-11T09:15:00Z","v":5241,"vw":2.359969},{"c":2.351,"h":2.36,"l":2.35,"n":15,"o":2.36,"t":"2026-09-11T09:30:00Z","v":7051,"vw":2.359521},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-11T09:45:00Z","v":545,"vw":2.35},{"c":2.37,"h":2.37,"l":2.36,"n":9,"o":2.36,"t":"2026-09-11T10:00:00Z","v":8827,"vw":2.367704},{"c":2.37,"h":2.37,"l":2.3603,"n":2,"o":2.3603,"t":"2026-09-11T10:15:00Z","v":700,"vw":2.367229},{"c":2.35,"h":2.36,"l":2.35,"n":2,"o":2.36,"t":"2026-09-11T10:30:00Z","v":2857,"vw":2.351866},{"c":2.35,"h":2.35,"l":2.34,"n":7,"o":2.35,"t":"2026-09-11T10:45:00Z","v":7487,"vw":2.343816},{"c":2.3415,"h":2.35,"l":2.3415,"n":11,"o":2.35,"t":"2026-09-11T11:00:00Z","v":6213,"vw":2.349795},{"c":2.34,"h":2.35,"l":2.33,"n":16,"o":2.33,"t":"2026-09-11T11:15:00Z","v":11004,"vw":2.338002},{"c":2.3459,"h":2.3495,"l":2.34,"n":9,"o":2.3482,"t":"2026-09-11T11:30:00Z","v":7150,"vw":2.341563},{"c":2.34,"h":2.35,"l":2.33,"n":22,"o":2.35,"t":"2026-09-11T11:45:00Z","v":15923,"vw":2.331004},{"c":2.33,"h":2.35,"l":2.33,"n":4,"o":2.35,"t":"2026-09-11T12:00:00Z","v":2419,"vw":2.341616},{"c":2.36,"h":2.36,"l":2.3331,"n":13,"o":2.3331,"t":"2026-09-11T12:15:00Z","v":14792,"vw":2.349763},{"c":2.39,"h":2.44,"l":2.27,"n":177,"o":2.32,"t":"2026-09-11T12:30:00Z","v":155862,"vw":2.34276},{"c":2.42,"h":2.42,"l":2.39,"n":47,"o":2.39,"t":"2026-09-11T12:45:00Z","v":39461,"vw":2.408467},{"c":2.41,"h":2.44,"l":2.41,"n":62,"o":2.42,"t":"2026-09-11T13:00:00Z","v":77175,"vw":2.428574},{"c":2.33,"h":2.43,"l":2.33,"n":103,"o":2.43,"t":"2026-09-11T13:15:00Z","v":93700,"vw":2.391045},{"c":2.515,"h":2.515,"l":2.32,"n":866,"o":2.37,"t":"2026-09-11T13:30:00Z","v":393548,"vw":2.432294},{"c":2.4298,"h":2.52,"l":2.41,"n":465,"o":2.5,"t":"2026-09-11T13:45:00Z","v":302059,"vw":2.47132},{"c":2.405,"h":2.44,"l":2.3299,"n":230,"o":2.42,"t":"2026-09-11T14:00:00Z","v":111308,"vw":2.367767},{"c":2.44,"h":2.45,"l":2.398,"n":103,"o":2.398,"t":"2026-09-11T14:15:00Z","v":60555,"vw":2.424937},{"c":2.41,"h":2.4474,"l":2.38,"n":100,"o":2.44,"t":"2026-09-11T14:30:00Z","v":53362,"vw":2.417057},{"c":2.39,"h":2.41,"l":2.36,"n":139,"o":2.405,"t":"2026-09-11T14:45:00Z","v":167488,"vw":2.384453},{"c":2.355,"h":2.39,"l":2.355,"n":44,"o":2.38,"t":"2026-09-11T15:00:00Z","v":20017,"vw":2.379118},{"c":2.4,"h":2.42,"l":2.36,"n":68,"o":2.36,"t":"2026-09-11T15:15:00Z","v":38212,"vw":2.38912},{"c":2.4102,"h":2.4198,"l":2.395,"n":121,"o":2.41,"t":"2026-09-11T15:30:00Z","v":189782,"vw":2.401412},{"c":2.41,"h":2.4287,"l":2.405,"n":54,"o":2.42,"t":"2026-09-11T15:45:00Z","v":57527,"vw":2.417161},{"c":2.385,"h":2.43,"l":2.38,"n":32,"o":2.41,"t":"2026-09-11T16:00:00Z","v":23047,"vw":2.400498},{"c":2.405,"h":2.41,"l":2.385,"n":37,"o":2.385,"t":"2026-09-11T16:15:00Z","v":11210,"vw":2.397634},{"c":2.395,"h":2.398,"l":2.385,"n":52,"o":2.39,"t":"2026-09-11T16:30:00Z","v":28246,"vw":2.390689},{"c":2.405,"h":2.41,"l":2.39,"n":32,"o":2.395,"t":"2026-09-11T16:45:00Z","v":28871,"vw":2.401781},{"c":2.415,"h":2.43,"l":2.4,"n":141,"o":2.41,"t":"2026-09-11T17:00:00Z","v":29032,"vw":2.418268},{"c":2.42,"h":2.43,"l":2.41,"n":36,"o":2.415,"t":"2026-09-11T17:15:00Z","v":15529,"vw":2.421227},{"c":2.42,"h":2.42,"l":2.41,"n":34,"o":2.4159,"t":"2026-09-11T17:30:00Z","v":26210,"vw":2.416386},{"c":2.415,"h":2.43,"l":2.415,"n":23,"o":2.42,"t":"2026-09-11T17:45:00Z","v":9061,"vw":2.418188},{"c":2.38,"h":2.42,"l":2.38,"n":38,"o":2.42,"t":"2026-09-11T18:00:00Z","v":12699,"vw":2.404654},{"c":2.4,"h":2.4,"l":2.39,"n":25,"o":2.3943,"t":"2026-09-11T18:15:00Z","v":5345,"vw":2.393355},{"c":2.4,"h":2.4,"l":2.395,"n":20,"o":2.4,"t":"2026-09-11T18:30:00Z","v":11310,"vw":2.399554},{"c":2.37,"h":2.395,"l":2.37,"n":30,"o":2.395,"t":"2026-09-11T18:45:00Z","v":10426,"vw":2.384249},{"c":2.375,"h":2.38,"l":2.355,"n":46,"o":2.36,"t":"2026-09-11T19:00:00Z","v":28744,"vw":2.367697},{"c":2.385,"h":2.3899,"l":2.365,"n":51,"o":2.375,"t":"2026-09-11T19:15:00Z","v":15628,"vw":2.374486},{"c":2.385,"h":2.395,"l":2.375,"n":93,"o":2.38,"t":"2026-09-11T19:30:00Z","v":76584,"vw":2.385675},{"c":2.38,"h":2.4,"l":2.37,"n":131,"o":2.385,"t":"2026-09-11T19:45:00Z","v":77392,"vw":2.392009},{"c":2.36,"h":2.37,"l":2.35,"n":12,"o":2.37,"t":"2026-09-11T20:00:00Z","v":11785,"vw":2.362858},{"c":2.37,"h":2.37,"l":2.3699,"n":4,"o":2.37,"t":"2026-09-11T20:15:00Z","v":1959,"vw":2.369974},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-09-11T20:30:00Z","v":600,"vw":2.37},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-11T21:15:00Z","v":100,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-11T21:45:00Z","v":100,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-11T22:00:00Z","v":120,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-11T22:15:00Z","v":258,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-11T22:30:00Z","v":910,"vw":2.37},{"c":2.3548,"h":2.3548,"l":2.3548,"n":1,"o":2.3548,"t":"2026-09-11T23:00:00Z","v":436,"vw":2.3548},{"c":2.37,"h":2.37,"l":2.35,"n":4,"o":2.35,"t":"2026-09-11T23:30:00Z","v":800,"vw":2.363501},{"c":2.38,"h":2.38,"l":2.36,"n":6,"o":2.37,"t":"2026-09-11T23:45:00Z","v":1043,"vw":2.368837},{"c":2.07,"h":2.18,"l":2.07,"n":246,"o":2.15,"t":"2026-09-14T08:00:00Z","v":69945,"vw":2.108195},{"c":2.07,"h":2.07,"l":2.05,"n":55,"o":2.07,"t":"2026-09-14T08:15:00Z","v":36895,"vw":2.059985},{"c":2.06,"h":2.06,"l":2.06,"n":19,"o":2.06,"t":"2026-09-14T08:30:00Z","v":8182,"vw":2.06},{"c":2.06,"h":2.08,"l":2.06,"n":10,"o":2.0716,"t":"2026-09-14T08:45:00Z","v":4481,"vw":2.06968},{"c":2.06,"h":2.08,"l":2.06,"n":28,"o":2.08,"t":"2026-09-14T09:00:00Z","v":23901,"vw":2.075413},{"c":2.05,"h":2.05,"l":2.04,"n":18,"o":2.05,"t":"2026-09-14T09:15:00Z","v":10374,"vw":2.04307},{"c":2.06,"h":2.06,"l":2.0598,"n":9,"o":2.06,"t":"2026-09-14T09:30:00Z","v":3826,"vw":2.059989},{"c":2.07,"h":2.07,"l":2.061,"n":8,"o":2.065,"t":"2026-09-14T09:45:00Z","v":1905,"vw":2.067404},{"c":2.06,"h":2.07,"l":2.05,"n":27,"o":2.07,"t":"2026-09-14T10:00:00Z","v":25558,"vw":2.062167},{"c":2.07,"h":2.07,"l":2.0617,"n":10,"o":2.069,"t":"2026-09-14T10:15:00Z","v":5850,"vw":2.069737},{"c":2.09,"h":2.09,"l":2.08,"n":15,"o":2.0894,"t":"2026-09-14T10:30:00Z","v":22524,"vw":2.089536},{"c":2.09,"h":2.1,"l":2.08,"n":7,"o":2.1,"t":"2026-09-14T10:45:00Z","v":7538,"vw":2.09687},{"c":2.06,"h":2.09,"l":2.04,"n":134,"o":2.0885,"t":"2026-09-14T11:00:00Z","v":134185,"vw":2.055233},{"c":2.085,"h":2.085,"l":2.055,"n":21,"o":2.06,"t":"2026-09-14T11:15:00Z","v":11853,"vw":2.066162},{"c":2.06,"h":2.09,"l":2.06,"n":24,"o":2.0897,"t":"2026-09-14T11:30:00Z","v":20590,"vw":2.066609},{"c":2.06,"h":2.06,"l":2.05,"n":27,"o":2.06,"t":"2026-09-14T11:45:00Z","v":24328,"vw":2.05477},{"c":2.04,"h":2.05,"l":2.03,"n":39,"o":2.05,"t":"2026-09-14T12:00:00Z","v":18978,"vw":2.034727},{"c":2.05,"h":2.05,"l":2.04,"n":17,"o":2.045,"t":"2026-09-14T12:15:00Z","v":7743,"vw":2.043495},{"c":2.035,"h":2.045,"l":2.02,"n":48,"o":2.04,"t":"2026-09-14T12:30:00Z","v":41701,"vw":2.032781},{"c":2.0498,"h":2.0498,"l":2.03,"n":33,"o":2.03,"t":"2026-09-14T12:45:00Z","v":19492,"vw":2.037326},{"c":2.03,"h":2.0499,"l":2.02,"n":44,"o":2.0499,"t":"2026-09-14T13:00:00Z","v":21070,"vw":2.030716},{"c":1.99,"h":2.04,"l":1.99,"n":185,"o":2.04,"t":"2026-09-14T13:15:00Z","v":67680,"vw":2.014942},{"c":2.05,"h":2.07,"l":1.965,"n":1154,"o":2,"t":"2026-09-14T13:30:00Z","v":466505,"vw":2.012463},{"c":2.04,"h":2.185,"l":2.035,"n":461,"o":2.055,"t":"2026-09-14T13:45:00Z","v":161937,"vw":2.097363},{"c":2.0863,"h":2.09,"l":2.0268,"n":231,"o":2.04,"t":"2026-09-14T14:00:00Z","v":135846,"vw":2.069796},{"c":2.0693,"h":2.105,"l":2.0501,"n":183,"o":2.1,"t":"2026-09-14T14:15:00Z","v":165189,"vw":2.075736},{"c":2.01,"h":2.07,"l":2,"n":420,"o":2.07,"t":"2026-09-14T14:30:00Z","v":179597,"vw":2.021934},{"c":1.9833,"h":2.0299,"l":1.975,"n":377,"o":2.02,"t":"2026-09-14T14:45:00Z","v":215426,"vw":1.994059},{"c":1.98,"h":1.995,"l":1.96,"n":383,"o":1.9859,"t":"2026-09-14T15:00:00Z","v":163359,"vw":1.976111},{"c":2.03,"h":2.05,"l":1.99,"n":153,"o":1.99,"t":"2026-09-14T15:15:00Z","v":64035,"vw":2.022576},{"c":2.045,"h":2.07,"l":2.025,"n":120,"o":2.0301,"t":"2026-09-14T15:30:00Z","v":61057,"vw":2.041963},{"c":2.025,"h":2.04,"l":2.015,"n":92,"o":2.04,"t":"2026-09-14T15:45:00Z","v":17836,"vw":2.024863},{"c":2.015,"h":2.0299,"l":2,"n":68,"o":2.028,"t":"2026-09-14T16:00:00Z","v":25244,"vw":2.014866},{"c":2.03,"h":2.07,"l":2.02,"n":129,"o":2.02,"t":"2026-09-14T16:15:00Z","v":63087,"vw":2.046207},{"c":2.045,"h":2.0499,"l":2.029,"n":62,"o":2.03,"t":"2026-09-14T16:30:00Z","v":29815,"vw":2.038268},{"c":2.05,"h":2.0898,"l":2.04,"n":97,"o":2.045,"t":"2026-09-14T16:45:00Z","v":72741,"vw":2.055875},{"c":2.0579,"h":2.06,"l":2.0424,"n":57,"o":2.05,"t":"2026-09-14T17:00:00Z","v":30222,"vw":2.052974},{"c":2.06,"h":2.0701,"l":2.05,"n":65,"o":2.05,"t":"2026-09-14T17:15:00Z","v":48289,"vw":2.061614},{"c":2.0667,"h":2.0683,"l":2.05,"n":61,"o":2.055,"t":"2026-09-14T17:30:00Z","v":27918,"vw":2.059069},{"c":2.08,"h":2.09,"l":2.06,"n":95,"o":2.07,"t":"2026-09-14T17:45:00Z","v":59410,"vw":2.070363},{"c":2.09,"h":2.09,"l":2.07,"n":215,"o":2.07,"t":"2026-09-14T18:00:00Z","v":332439,"vw":2.078556},{"c":2.06,"h":2.1,"l":2.06,"n":143,"o":2.09,"t":"2026-09-14T18:15:00Z","v":111153,"vw":2.086449},{"c":2.058,"h":2.0676,"l":2.05,"n":49,"o":2.065,"t":"2026-09-14T18:30:00Z","v":39742,"vw":2.056553},{"c":2.05,"h":2.06,"l":2.03,"n":83,"o":2.0599,"t":"2026-09-14T18:45:00Z","v":47010,"vw":2.046333},{"c":2.02,"h":2.06,"l":2.01,"n":79,"o":2.05,"t":"2026-09-14T19:00:00Z","v":50268,"vw":2.029897},{"c":2.015,"h":2.03,"l":2.01,"n":55,"o":2.02,"t":"2026-09-14T19:15:00Z","v":46366,"vw":2.023033},{"c":1.99,"h":2.015,"l":1.98,"n":231,"o":2.0101,"t":"2026-09-14T19:30:00Z","v":82234,"vw":1.99871},{"c":1.945,"h":1.995,"l":1.94,"n":350,"o":1.99,"t":"2026-09-14T19:45:00Z","v":122412,"vw":1.961554},{"c":1.9499,"h":1.96,"l":1.9299,"n":48,"o":1.945,"t":"2026-09-14T20:00:00Z","v":12207,"vw":1.943812},{"c":1.97,"h":1.97,"l":1.95,"n":32,"o":1.96,"t":"2026-09-14T20:15:00Z","v":40067,"vw":1.965541},{"c":1.9779,"h":1.98,"l":1.9533,"n":7,"o":1.9533,"t":"2026-09-14T20:30:00Z","v":2502,"vw":1.970371},{"c":1.99,"h":1.99,"l":1.975,"n":17,"o":1.975,"t":"2026-09-14T20:45:00Z","v":3144,"vw":1.980131},{"c":1.98,"h":1.99,"l":1.98,"n":13,"o":1.99,"t":"2026-09-14T21:00:00Z","v":3274,"vw":1.989129},{"c":1.99,"h":1.99,"l":1.9897,"n":3,"o":1.9897,"t":"2026-09-14T21:15:00Z","v":1300,"vw":1.989769},{"c":2.01,"h":2.01,"l":1.99,"n":8,"o":1.99,"t":"2026-09-14T21:30:00Z","v":1038,"vw":1.994469},{"c":2,"h":2,"l":1.99,"n":9,"o":1.99,"t":"2026-09-14T22:00:00Z","v":5569,"vw":1.991022},{"c":2,"h":2,"l":1.9802,"n":4,"o":1.9996,"t":"2026-09-14T22:15:00Z","v":2100,"vw":1.995152},{"c":1.99,"h":1.9969,"l":1.99,"n":4,"o":1.9969,"t":"2026-09-14T22:30:00Z","v":2275,"vw":1.996273},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-14T22:45:00Z","v":100,"vw":1.99},{"c":1.9803,"h":1.9903,"l":1.98,"n":7,"o":1.9903,"t":"2026-09-14T23:15:00Z","v":3600,"vw":1.987118},{"c":1.9995,"h":1.9995,"l":1.999,"n":3,"o":1.999,"t":"2026-09-14T23:30:00Z","v":1188,"vw":1.99929},{"c":1.995,"h":1.9996,"l":1.99,"n":8,"o":1.9996,"t":"2026-09-14T23:45:00Z","v":1467,"vw":1.991834},{"c":1.9314,"h":1.98,"l":1.93,"n":86,"o":1.98,"t":"2026-09-15T08:00:00Z","v":26860,"vw":1.954469},{"c":1.9308,"h":1.9308,"l":1.9308,"n":1,"o":1.9308,"t":"2026-09-15T08:15:00Z","v":500,"vw":1.9308},{"c":1.93,"h":1.935,"l":1.93,"n":3,"o":1.935,"t":"2026-09-15T08:30:00Z","v":3406,"vw":1.933083},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-15T08:45:00Z","v":200,"vw":1.94},{"c":1.935,"h":1.935,"l":1.935,"n":1,"o":1.935,"t":"2026-09-15T09:00:00Z","v":3168,"vw":1.935},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-15T09:15:00Z","v":1000,"vw":1.93},{"c":1.94,"h":1.94,"l":1.93,"n":4,"o":1.93,"t":"2026-09-15T09:30:00Z","v":400,"vw":1.9375},{"c":1.95,"h":1.96,"l":1.95,"n":8,"o":1.96,"t":"2026-09-15T09:45:00Z","v":6692,"vw":1.957576},{"c":1.9859,"h":1.9859,"l":1.9859,"n":1,"o":1.9859,"t":"2026-09-15T10:00:00Z","v":200,"vw":1.9859},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-15T10:15:00Z","v":500,"vw":1.98},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-15T10:30:00Z","v":300,"vw":1.99},{"c":1.99,"h":2,"l":1.99,"n":4,"o":2,"t":"2026-09-15T10:45:00Z","v":2070,"vw":1.994975},{"c":2.0293,"h":2.0293,"l":2,"n":23,"o":2.01,"t":"2026-09-15T11:00:00Z","v":24302,"vw":2.010641},{"c":2.01,"h":2.02,"l":2.01,"n":13,"o":2.02,"t":"2026-09-15T11:15:00Z","v":6246,"vw":2.017168},{"c":2,"h":2.008,"l":2,"n":9,"o":2.008,"t":"2026-09-15T11:30:00Z","v":11400,"vw":2.000704},{"c":2.005,"h":2.01,"l":2,"n":7,"o":2.01,"t":"2026-09-15T12:00:00Z","v":2850,"vw":2.007632},{"c":1.99,"h":2,"l":1.97,"n":39,"o":2,"t":"2026-09-15T12:15:00Z","v":23831,"vw":1.988354},{"c":1.96,"h":1.985,"l":1.96,"n":20,"o":1.985,"t":"2026-09-15T12:30:00Z","v":4841,"vw":1.976022},{"c":1.98,"h":1.98,"l":1.97,"n":14,"o":1.9786,"t":"2026-09-15T12:45:00Z","v":12384,"vw":1.971027},{"c":1.975,"h":1.98,"l":1.975,"n":7,"o":1.98,"t":"2026-09-15T13:00:00Z","v":2211,"vw":1.976136},{"c":1.99,"h":1.99,"l":1.96,"n":38,"o":1.98,"t":"2026-09-15T13:15:00Z","v":15605,"vw":1.978808},{"c":2.0217,"h":2.07,"l":1.98,"n":238,"o":1.98,"t":"2026-09-15T13:30:00Z","v":112058,"vw":2.025189},{"c":2.07,"h":2.11,"l":2.04,"n":182,"o":2.04,"t":"2026-09-15T13:45:00Z","v":207621,"vw":2.072297},{"c":2.0299,"h":2.075,"l":2.022,"n":74,"o":2.06,"t":"2026-09-15T14:00:00Z","v":84544,"vw":2.039466},{"c":2.03,"h":2.0564,"l":2.02,"n":56,"o":2.025,"t":"2026-09-15T14:15:00Z","v":34303,"vw":2.041122},{"c":2.0133,"h":2.0493,"l":2.0098,"n":42,"o":2.03,"t":"2026-09-15T14:30:00Z","v":19100,"vw":2.0218},{"c":1.975,"h":2.02,"l":1.96,"n":118,"o":2.01,"t":"2026-09-15T14:45:00Z","v":47082,"vw":1.977638},{"c":1.965,"h":1.9992,"l":1.965,"n":73,"o":1.975,"t":"2026-09-15T15:00:00Z","v":33771,"vw":1.983332},{"c":1.99,"h":1.9967,"l":1.96,"n":88,"o":1.968,"t":"2026-09-15T15:15:00Z","v":134770,"vw":1.969512},{"c":1.96,"h":1.9898,"l":1.96,"n":69,"o":1.9898,"t":"2026-09-15T15:30:00Z","v":113522,"vw":1.976286},{"c":1.96,"h":1.9767,"l":1.96,"n":119,"o":1.96,"t":"2026-09-15T15:45:00Z","v":94679,"vw":1.973026},{"c":1.94,"h":1.98,"l":1.94,"n":74,"o":1.96,"t":"2026-09-15T16:00:00Z","v":58186,"vw":1.9611},{"c":1.96,"h":1.9699,"l":1.94,"n":60,"o":1.942,"t":"2026-09-15T16:15:00Z","v":52104,"vw":1.960138},{"c":1.955,"h":1.9581,"l":1.945,"n":23,"o":1.95,"t":"2026-09-15T16:30:00Z","v":7665,"vw":1.952967},{"c":1.97,"h":1.99,"l":1.955,"n":66,"o":1.9598,"t":"2026-09-15T16:45:00Z","v":48874,"vw":1.968837},{"c":1.9654,"h":1.97,"l":1.9601,"n":23,"o":1.97,"t":"2026-09-15T17:00:00Z","v":8488,"vw":1.963504},{"c":1.96,"h":1.96,"l":1.9402,"n":73,"o":1.96,"t":"2026-09-15T17:15:00Z","v":14985,"vw":1.952616},{"c":1.9499,"h":1.9499,"l":1.94,"n":27,"o":1.945,"t":"2026-09-15T17:30:00Z","v":18394,"vw":1.944662},{"c":1.955,"h":1.955,"l":1.94,"n":33,"o":1.945,"t":"2026-09-15T17:45:00Z","v":10420,"vw":1.946193},{"c":1.9559,"h":1.9599,"l":1.94,"n":40,"o":1.95,"t":"2026-09-15T18:00:00Z","v":25219,"vw":1.952379},{"c":1.94,"h":1.9598,"l":1.94,"n":45,"o":1.9598,"t":"2026-09-15T18:15:00Z","v":25930,"vw":1.946622},{"c":1.925,"h":1.95,"l":1.92,"n":67,"o":1.95,"t":"2026-09-15T18:30:00Z","v":28472,"vw":1.934161},{"c":1.93,"h":1.93,"l":1.92,"n":78,"o":1.92,"t":"2026-09-15T18:45:00Z","v":37847,"vw":1.923551},{"c":1.94,"h":1.948,"l":1.922,"n":56,"o":1.925,"t":"2026-09-15T19:00:00Z","v":53329,"vw":1.931887},{"c":1.95,"h":1.955,"l":1.935,"n":46,"o":1.94,"t":"2026-09-15T19:15:00Z","v":12813,"vw":1.94343},{"c":1.95,"h":1.9597,"l":1.93,"n":71,"o":1.948,"t":"2026-09-15T19:30:00Z","v":40326,"vw":1.946361},{"c":1.92,"h":1.96,"l":1.92,"n":102,"o":1.96,"t":"2026-09-15T19:45:00Z","v":108022,"vw":1.951179},{"c":1.93,"h":1.9397,"l":1.92,"n":19,"o":1.93,"t":"2026-09-15T20:00:00Z","v":17509,"vw":1.9297},{"c":1.9395,"h":1.94,"l":1.9395,"n":2,"o":1.94,"t":"2026-09-15T20:15:00Z","v":800,"vw":1.939813},{"c":1.9433,"h":1.9433,"l":1.93,"n":2,"o":1.93,"t":"2026-09-15T20:30:00Z","v":1463,"vw":1.935227},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-15T21:45:00Z","v":500,"vw":1.93},{"c":1.93,"h":1.9303,"l":1.93,"n":3,"o":1.93,"t":"2026-09-15T22:00:00Z","v":4100,"vw":1.930037},{"c":1.94,"h":1.94,"l":1.935,"n":5,"o":1.935,"t":"2026-09-15T22:15:00Z","v":800,"vw":1.936875},{"c":1.9369,"h":1.9369,"l":1.9369,"n":2,"o":1.9369,"t":"2026-09-15T22:30:00Z","v":1002,"vw":1.9369},{"c":1.94,"h":1.94,"l":1.93,"n":5,"o":1.93,"t":"2026-09-15T23:30:00Z","v":507,"vw":1.933333},{"c":2.01,"h":2.02,"l":1.99,"n":55,"o":2.01,"t":"2026-09-16T08:00:00Z","v":34814,"vw":2.011092},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-16T08:15:00Z","v":654,"vw":2.02},{"c":2,"h":2.01,"l":2,"n":26,"o":2.01,"t":"2026-09-16T08:30:00Z","v":2159,"vw":2.000889},{"c":1.99,"h":1.9901,"l":1.99,"n":2,"o":1.9901,"t":"2026-09-16T08:45:00Z","v":26000,"vw":1.990096},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-09-16T09:00:00Z","v":362,"vw":2},{"c":2.015,"h":2.015,"l":2.01,"n":2,"o":2.01,"t":"2026-09-16T09:30:00Z","v":613,"vw":2.01093},{"c":2.02,"h":2.02,"l":2.015,"n":3,"o":2.02,"t":"2026-09-16T09:45:00Z","v":1216,"vw":2.015888},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-09-16T10:00:00Z","v":1436,"vw":2.01},{"c":2.0098,"h":2.0098,"l":2.0098,"n":1,"o":2.0098,"t":"2026-09-16T10:15:00Z","v":800,"vw":2.0098},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-09-16T10:45:00Z","v":846,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":11,"o":2.01,"t":"2026-09-16T11:00:00Z","v":1873,"vw":2.01},{"c":2.03,"h":2.03,"l":2,"n":21,"o":2.0168,"t":"2026-09-16T11:15:00Z","v":6272,"vw":2.023943},{"c":2.0555,"h":2.0555,"l":2.03,"n":19,"o":2.03,"t":"2026-09-16T11:30:00Z","v":9192,"vw":2.044824},{"c":2.0331,"h":2.06,"l":2.0302,"n":20,"o":2.05,"t":"2026-09-16T11:45:00Z","v":11940,"vw":2.043343},{"c":2.04,"h":2.04,"l":2.03,"n":8,"o":2.0315,"t":"2026-09-16T12:00:00Z","v":1663,"vw":2.036288},{"c":2.03,"h":2.05,"l":2.03,"n":26,"o":2.04,"t":"2026-09-16T12:15:00Z","v":10586,"vw":2.040873},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-09-16T12:30:00Z","v":1000,"vw":2.04},{"c":2.03,"h":2.03,"l":2.02,"n":16,"o":2.02,"t":"2026-09-16T12:45:00Z","v":7111,"vw":2.022757},{"c":2.03,"h":2.03,"l":2.02,"n":5,"o":2.03,"t":"2026-09-16T13:00:00Z","v":1008,"vw":2.02496},{"c":2.0298,"h":2.05,"l":2.02,"n":47,"o":2.025,"t":"2026-09-16T13:15:00Z","v":18409,"vw":2.03716},{"c":2.01,"h":2.065,"l":1.9976,"n":233,"o":2.04,"t":"2026-09-16T13:30:00Z","v":183924,"vw":2.03269},{"c":2.002,"h":2.06,"l":1.99,"n":219,"o":2.02,"t":"2026-09-16T13:45:00Z","v":357517,"vw":2.025619},{"c":2.06,"h":2.06,"l":1.99,"n":168,"o":2.0001,"t":"2026-09-16T14:00:00Z","v":118543,"vw":2.012014},{"c":2.06,"h":2.06,"l":2.02,"n":109,"o":2.0598,"t":"2026-09-16T14:15:00Z","v":95994,"vw":2.042093},{"c":2.04,"h":2.0501,"l":2.03,"n":55,"o":2.05,"t":"2026-09-16T14:30:00Z","v":28278,"vw":2.043814},{"c":2.0503,"h":2.06,"l":2.04,"n":56,"o":2.04,"t":"2026-09-16T14:45:00Z","v":28444,"vw":2.052948},{"c":2.07,"h":2.07,"l":2.04,"n":71,"o":2.05,"t":"2026-09-16T15:00:00Z","v":41893,"vw":2.058135},{"c":2.05,"h":2.08,"l":2.0439,"n":106,"o":2.0701,"t":"2026-09-16T15:15:00Z","v":94118,"vw":2.063504},{"c":2.06,"h":2.07,"l":2.0485,"n":29,"o":2.0485,"t":"2026-09-16T15:30:00Z","v":9052,"vw":2.060638},{"c":2.04,"h":2.08,"l":2.04,"n":62,"o":2.065,"t":"2026-09-16T15:45:00Z","v":54638,"vw":2.056158},{"c":2.019,"h":2.0399,"l":2.01,"n":67,"o":2.03,"t":"2026-09-16T16:00:00Z","v":58895,"vw":2.018987},{"c":2.02,"h":2.02,"l":2.0084,"n":40,"o":2.015,"t":"2026-09-16T16:15:00Z","v":26876,"vw":2.010382},{"c":2.0225,"h":2.0263,"l":2.02,"n":17,"o":2.02,"t":"2026-09-16T16:30:00Z","v":8211,"vw":2.022556},{"c":2.03,"h":2.03,"l":2.02,"n":18,"o":2.025,"t":"2026-09-16T16:45:00Z","v":9895,"vw":2.020615},{"c":2.02,"h":2.0299,"l":2.02,"n":19,"o":2.0299,"t":"2026-09-16T17:00:00Z","v":11968,"vw":2.024347},{"c":2.0099,"h":2.0199,"l":2.0099,"n":30,"o":2.015,"t":"2026-09-16T17:15:00Z","v":38282,"vw":2.010735},{"c":2,"h":2.01,"l":1.99,"n":45,"o":2.01,"t":"2026-09-16T17:30:00Z","v":20459,"vw":2.000721},{"c":2.06,"h":2.06,"l":1.99,"n":121,"o":1.99,"t":"2026-09-16T17:45:00Z","v":105976,"vw":2.026468},{"c":2.0276,"h":2.09,"l":1.99,"n":195,"o":2.055,"t":"2026-09-16T18:00:00Z","v":204352,"vw":2.043936},{"c":1.96,"h":2.02,"l":1.93,"n":153,"o":2.02,"t":"2026-09-16T18:15:00Z","v":156984,"vw":1.945887},{"c":2.0193,"h":2.0193,"l":1.95,"n":115,"o":1.9693,"t":"2026-09-16T18:30:00Z","v":103897,"vw":1.972026},{"c":1.98,"h":2.02,"l":1.955,"n":96,"o":2.02,"t":"2026-09-16T18:45:00Z","v":35236,"vw":1.989467},{"c":1.9201,"h":1.98,"l":1.9193,"n":182,"o":1.98,"t":"2026-09-16T19:00:00Z","v":84204,"vw":1.942578},{"c":1.9,"h":1.93,"l":1.87,"n":235,"o":1.925,"t":"2026-09-16T19:15:00Z","v":121682,"vw":1.905674},{"c":1.94,"h":1.94,"l":1.8997,"n":158,"o":1.8997,"t":"2026-09-16T19:30:00Z","v":86507,"vw":1.926676},{"c":1.98,"h":2,"l":1.945,"n":201,"o":1.945,"t":"2026-09-16T19:45:00Z","v":203801,"vw":1.982298},{"c":2.04,"h":2.04,"l":1.96,"n":56,"o":1.98,"t":"2026-09-16T20:00:00Z","v":13412,"vw":2.009327},{"c":2.02,"h":2.0398,"l":2.0102,"n":26,"o":2.03,"t":"2026-09-16T20:15:00Z","v":20144,"vw":2.028463},{"c":2.01,"h":2.03,"l":2.01,"n":4,"o":2.02,"t":"2026-09-16T20:30:00Z","v":5710,"vw":2.022641},{"c":2.025,"h":2.0285,"l":2.025,"n":9,"o":2.025,"t":"2026-09-16T20:45:00Z","v":7101,"vw":2.025641},{"c":2.0297,"h":2.0298,"l":2.02,"n":4,"o":2.029,"t":"2026-09-16T21:00:00Z","v":3723,"vw":2.026158},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-16T21:15:00Z","v":4000,"vw":2.02},{"c":2.03,"h":2.0397,"l":2.02,"n":14,"o":2.0397,"t":"2026-09-16T21:45:00Z","v":17150,"vw":2.025866},{"c":2.05,"h":2.05,"l":2.04,"n":14,"o":2.04,"t":"2026-09-16T22:15:00Z","v":11167,"vw":2.043127},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-09-16T22:30:00Z","v":500,"vw":2.06},{"c":2.06,"h":2.065,"l":2.055,"n":16,"o":2.065,"t":"2026-09-16T22:45:00Z","v":7660,"vw":2.062006},{"c":2.069,"h":2.069,"l":2.069,"n":2,"o":2.069,"t":"2026-09-16T23:00:00Z","v":1000,"vw":2.069},{"c":2.08,"h":2.08,"l":2.07,"n":14,"o":2.07,"t":"2026-09-16T23:15:00Z","v":17261,"vw":2.072686},{"c":2.08,"h":2.09,"l":2.07,"n":19,"o":2.075,"t":"2026-09-16T23:30:00Z","v":12878,"vw":2.081212},{"c":2.0895,"h":2.09,"l":2.071,"n":13,"o":2.09,"t":"2026-09-16T23:45:00Z","v":12823,"vw":2.083628},{"c":2.09,"h":2.11,"l":2.05,"n":50,"o":2.08,"t":"2026-09-17T08:00:00Z","v":30501,"vw":2.090869},{"c":2.1188,"h":2.12,"l":2.1,"n":9,"o":2.1,"t":"2026-09-17T08:15:00Z","v":6036,"vw":2.106025},{"c":2.125,"h":2.13,"l":2.12,"n":14,"o":2.12,"t":"2026-09-17T08:30:00Z","v":11317,"vw":2.122334},{"c":2.14,"h":2.14,"l":2.13,"n":10,"o":2.13,"t":"2026-09-17T08:45:00Z","v":8264,"vw":2.139031},{"c":2.15,"h":2.155,"l":2.15,"n":20,"o":2.15,"t":"2026-09-17T09:00:00Z","v":21026,"vw":2.150024},{"c":2.13,"h":2.15,"l":2.1297,"n":15,"o":2.14,"t":"2026-09-17T09:15:00Z","v":17440,"vw":2.143342},{"c":2.14,"h":2.14,"l":2.12,"n":7,"o":2.12,"t":"2026-09-17T09:30:00Z","v":6668,"vw":2.132118},{"c":2.14,"h":2.14,"l":2.1299,"n":7,"o":2.1389,"t":"2026-09-17T09:45:00Z","v":5149,"vw":2.134269},{"c":2.15,"h":2.155,"l":2.13,"n":6,"o":2.14,"t":"2026-09-17T10:00:00Z","v":2037,"vw":2.136135},{"c":2.15,"h":2.15,"l":2.14,"n":8,"o":2.1497,"t":"2026-09-17T10:15:00Z","v":2982,"vw":2.144507},{"c":2.15,"h":2.15,"l":2.15,"n":8,"o":2.15,"t":"2026-09-17T10:30:00Z","v":3438,"vw":2.15},{"c":2.155,"h":2.155,"l":2.14,"n":5,"o":2.14,"t":"2026-09-17T10:45:00Z","v":2062,"vw":2.148453},{"c":2.15,"h":2.1897,"l":2.145,"n":45,"o":2.15,"t":"2026-09-17T11:00:00Z","v":49898,"vw":2.164881},{"c":2.15,"h":2.16,"l":2.14,"n":16,"o":2.16,"t":"2026-09-17T11:15:00Z","v":3197,"vw":2.151292},{"c":2.13,"h":2.159,"l":2.13,"n":18,"o":2.15,"t":"2026-09-17T11:30:00Z","v":17453,"vw":2.138203},{"c":2.12,"h":2.13,"l":2.12,"n":9,"o":2.13,"t":"2026-09-17T11:45:00Z","v":6656,"vw":2.125701},{"c":2.15,"h":2.15,"l":2.13,"n":36,"o":2.13,"t":"2026-09-17T12:00:00Z","v":25161,"vw":2.141215},{"c":2.14,"h":2.15,"l":2.14,"n":5,"o":2.15,"t":"2026-09-17T12:15:00Z","v":4004,"vw":2.1427},{"c":2.16,"h":2.1603,"l":2.15,"n":27,"o":2.15,"t":"2026-09-17T12:30:00Z","v":22518,"vw":2.154687},{"c":2.18,"h":2.18,"l":2.16,"n":23,"o":2.1602,"t":"2026-09-17T12:45:00Z","v":26922,"vw":2.168069},{"c":2.2,"h":2.2,"l":2.1701,"n":79,"o":2.1701,"t":"2026-09-17T13:00:00Z","v":38984,"vw":2.192452},{"c":2.15,"h":2.21,"l":2.15,"n":88,"o":2.21,"t":"2026-09-17T13:15:00Z","v":50327,"vw":2.180552},{"c":2.15,"h":2.2,"l":2.1,"n":643,"o":2.16,"t":"2026-09-17T13:30:00Z","v":547616,"vw":2.151511},{"c":2.13,"h":2.21,"l":2.1199,"n":291,"o":2.1593,"t":"2026-09-17T13:45:00Z","v":200859,"vw":2.166576},{"c":2.05,"h":2.14,"l":2.02,"n":325,"o":2.132,"t":"2026-09-17T14:00:00Z","v":237691,"vw":2.056104},{"c":2,"h":2.05,"l":1.97,"n":361,"o":2.045,"t":"2026-09-17T14:15:00Z","v":265350,"vw":2.007729},{"c":2.04,"h":2.04,"l":2,"n":169,"o":2.0099,"t":"2026-09-17T14:30:00Z","v":118961,"vw":2.018838},{"c":2.03,"h":2.05,"l":2.025,"n":160,"o":2.03,"t":"2026-09-17T14:45:00Z","v":62508,"vw":2.037473},{"c":2.01,"h":2.0299,"l":1.9901,"n":170,"o":2.0299,"t":"2026-09-17T15:00:00Z","v":108358,"vw":2.011055},{"c":2.03,"h":2.03,"l":2,"n":93,"o":2.01,"t":"2026-09-17T15:15:00Z","v":53981,"vw":2.017417},{"c":2.03,"h":2.04,"l":2.015,"n":135,"o":2.0213,"t":"2026-09-17T15:30:00Z","v":336383,"vw":2.02481},{"c":2.07,"h":2.07,"l":2.035,"n":61,"o":2.0376,"t":"2026-09-17T15:45:00Z","v":33899,"vw":2.042474},{"c":2.1,"h":2.1,"l":2.06,"n":161,"o":2.07,"t":"2026-09-17T16:00:00Z","v":113632,"vw":2.073764},{"c":2.09,"h":2.11,"l":2.09,"n":103,"o":2.1,"t":"2026-09-17T16:15:00Z","v":89624,"vw":2.094068},{"c":2.075,"h":2.0999,"l":2.065,"n":55,"o":2.0907,"t":"2026-09-17T16:30:00Z","v":42916,"vw":2.073283},{"c":2.045,"h":2.085,"l":2.04,"n":94,"o":2.08,"t":"2026-09-17T16:45:00Z","v":113110,"vw":2.071041},{"c":2.07,"h":2.07,"l":2.035,"n":95,"o":2.045,"t":"2026-09-17T17:00:00Z","v":111448,"vw":2.049577},{"c":2.06,"h":2.075,"l":2.06,"n":50,"o":2.07,"t":"2026-09-17T17:15:00Z","v":25791,"vw":2.066841},{"c":2.045,"h":2.0553,"l":2.0401,"n":52,"o":2.05,"t":"2026-09-17T17:30:00Z","v":26660,"vw":2.049861},{"c":2.037,"h":2.055,"l":2.03,"n":26,"o":2.05,"t":"2026-09-17T17:45:00Z","v":12924,"vw":2.04096},{"c":2.035,"h":2.035,"l":2.02,"n":42,"o":2.035,"t":"2026-09-17T18:00:00Z","v":41241,"vw":2.026194},{"c":2.03,"h":2.04,"l":2.03,"n":49,"o":2.03,"t":"2026-09-17T18:15:00Z","v":38143,"vw":2.030639},{"c":2.04,"h":2.055,"l":2.0369,"n":74,"o":2.04,"t":"2026-09-17T18:30:00Z","v":55627,"vw":2.04241},{"c":2.05,"h":2.05,"l":2.04,"n":18,"o":2.048,"t":"2026-09-17T18:45:00Z","v":26388,"vw":2.042021},{"c":2.035,"h":2.05,"l":2.0297,"n":52,"o":2.0484,"t":"2026-09-17T19:00:00Z","v":41826,"vw":2.036473},{"c":2.015,"h":2.03,"l":2.01,"n":53,"o":2.03,"t":"2026-09-17T19:15:00Z","v":26916,"vw":2.019251},{"c":2.0299,"h":2.03,"l":2.02,"n":24,"o":2.02,"t":"2026-09-17T19:30:00Z","v":23012,"vw":2.028004},{"c":2.04,"h":2.04,"l":2.01,"n":165,"o":2.025,"t":"2026-09-17T19:45:00Z","v":112814,"vw":2.02281},{"c":2.05,"h":2.06,"l":2.035,"n":19,"o":2.035,"t":"2026-09-17T20:00:00Z","v":3514,"vw":2.051951},{"c":2.06,"h":2.06,"l":2.05,"n":6,"o":2.05,"t":"2026-09-17T20:15:00Z","v":11843,"vw":2.052067},{"c":2.051,"h":2.0599,"l":2.05,"n":8,"o":2.0587,"t":"2026-09-17T20:30:00Z","v":9652,"vw":2.05303},{"c":2.06,"h":2.06,"l":2.0585,"n":3,"o":2.0585,"t":"2026-09-17T20:45:00Z","v":9000,"vw":2.059367},{"c":2.051,"h":2.051,"l":2.051,"n":4,"o":2.051,"t":"2026-09-17T21:00:00Z","v":7000,"vw":2.051},{"c":2.06,"h":2.06,"l":2.06,"n":10,"o":2.06,"t":"2026-09-17T21:15:00Z","v":20151,"vw":2.06},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-09-17T21:30:00Z","v":200,"vw":2.07},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-09-17T21:45:00Z","v":300,"vw":2.06},{"c":2.06,"h":2.0698,"l":2.06,"n":4,"o":2.06,"t":"2026-09-17T22:00:00Z","v":2100,"vw":2.061181},{"c":2.04,"h":2.06,"l":2.04,"n":8,"o":2.06,"t":"2026-09-17T22:15:00Z","v":5483,"vw":2.047415},{"c":2.0401,"h":2.05,"l":2.0401,"n":2,"o":2.05,"t":"2026-09-17T22:30:00Z","v":2129,"vw":2.04721},{"c":2.041,"h":2.06,"l":2.041,"n":3,"o":2.05,"t":"2026-09-17T22:45:00Z","v":622,"vw":2.054666},{"c":2.055,"h":2.06,"l":2.05,"n":12,"o":2.05,"t":"2026-09-17T23:00:00Z","v":15814,"vw":2.050317},{"c":2.05,"h":2.06,"l":2.05,"n":6,"o":2.06,"t":"2026-09-17T23:15:00Z","v":1280,"vw":2.056836},{"c":2.05,"h":2.06,"l":2.05,"n":12,"o":2.06,"t":"2026-09-17T23:30:00Z","v":8070,"vw":2.051245},{"c":2.0585,"h":2.0585,"l":2.045,"n":15,"o":2.05,"t":"2026-09-17T23:45:00Z","v":12400,"vw":2.050028},{"c":2.13,"h":2.15,"l":2.07,"n":121,"o":2.12,"t":"2026-09-18T08:00:00Z","v":92958,"vw":2.128589},{"c":2.13,"h":2.15,"l":2.13,"n":10,"o":2.135,"t":"2026-09-18T08:15:00Z","v":8375,"vw":2.138233},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-18T08:30:00Z","v":147,"vw":2.14},{"c":2.14,"h":2.14,"l":2.135,"n":14,"o":2.14,"t":"2026-09-18T08:45:00Z","v":4810,"vw":2.13947},{"c":2.12,"h":2.12,"l":2.11,"n":5,"o":2.12,"t":"2026-09-18T09:00:00Z","v":4900,"vw":2.115714},{"c":2.13,"h":2.13,"l":2.12,"n":5,"o":2.12,"t":"2026-09-18T09:15:00Z","v":2280,"vw":2.121675},{"c":2.11,"h":2.1191,"l":2.11,"n":9,"o":2.11,"t":"2026-09-18T09:30:00Z","v":2425,"vw":2.11554},{"c":2.12,"h":2.12,"l":2.11,"n":3,"o":2.11,"t":"2026-09-18T09:45:00Z","v":2342,"vw":2.110431},{"c":2.14,"h":2.14,"l":2.13,"n":6,"o":2.13,"t":"2026-09-18T10:00:00Z","v":4404,"vw":2.134173},{"c":2.14,"h":2.14,"l":2.13,"n":6,"o":2.13,"t":"2026-09-18T10:15:00Z","v":6728,"vw":2.13311},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-09-18T10:30:00Z","v":1367,"vw":2.13},{"c":2.1201,"h":2.1201,"l":2.1201,"n":1,"o":2.1201,"t":"2026-09-18T10:45:00Z","v":800,"vw":2.1201},{"c":2.11,"h":2.1321,"l":2.1,"n":32,"o":2.13,"t":"2026-09-18T11:00:00Z","v":51764,"vw":2.123727},{"c":2.1,"h":2.12,"l":2.1,"n":17,"o":2.11,"t":"2026-09-18T11:15:00Z","v":8881,"vw":2.107997},{"c":2.1,"h":2.1102,"l":2.1,"n":16,"o":2.11,"t":"2026-09-18T11:30:00Z","v":6564,"vw":2.108844},{"c":2.101,"h":2.11,"l":2.09,"n":8,"o":2.1,"t":"2026-09-18T11:45:00Z","v":4271,"vw":2.092928},{"c":2.09,"h":2.1,"l":2.09,"n":12,"o":2.1,"t":"2026-09-18T12:00:00Z","v":11681,"vw":2.097335},{"c":2.095,"h":2.1,"l":2.0898,"n":21,"o":2.0898,"t":"2026-09-18T12:15:00Z","v":23316,"vw":2.091036},{"c":2.1,"h":2.11,"l":2.1,"n":7,"o":2.1,"t":"2026-09-18T12:30:00Z","v":3250,"vw":2.107369},{"c":2.11,"h":2.11,"l":2.11,"n":8,"o":2.11,"t":"2026-09-18T12:45:00Z","v":889,"vw":2.11},{"c":2.1,"h":2.1,"l":2.09,"n":13,"o":2.1,"t":"2026-09-18T13:00:00Z","v":5999,"vw":2.095655},{"c":2.15,"h":2.15,"l":2.09,"n":33,"o":2.09,"t":"2026-09-18T13:15:00Z","v":32362,"vw":2.148237},{"c":2.18,"h":2.21,"l":2.105,"n":732,"o":2.16,"t":"2026-09-18T13:30:00Z","v":330992,"vw":2.168965},{"c":2.1,"h":2.2099,"l":2.0909,"n":306,"o":2.18,"t":"2026-09-18T13:45:00Z","v":255056,"vw":2.143973},{"c":2.075,"h":2.108,"l":2.05,"n":194,"o":2.1,"t":"2026-09-18T14:00:00Z","v":159559,"vw":2.080643},{"c":2.07,"h":2.09,"l":2.052,"n":146,"o":2.08,"t":"2026-09-18T14:15:00Z","v":219696,"vw":2.069314},{"c":2.075,"h":2.1,"l":2.07,"n":83,"o":2.07,"t":"2026-09-18T14:30:00Z","v":67924,"vw":2.084782},{"c":2.13,"h":2.14,"l":2.11,"n":133,"o":2.11,"t":"2026-09-18T14:45:00Z","v":125052,"vw":2.126669},{"c":2.145,"h":2.15,"l":2.12,"n":111,"o":2.12,"t":"2026-09-18T15:00:00Z","v":175107,"vw":2.139331},{"c":2.155,"h":2.155,"l":2.12,"n":56,"o":2.148,"t":"2026-09-18T15:15:00Z","v":44173,"vw":2.141021},{"c":2.13,"h":2.17,"l":2.13,"n":108,"o":2.1524,"t":"2026-09-18T15:30:00Z","v":91262,"vw":2.147376},{"c":2.14,"h":2.16,"l":2.13,"n":72,"o":2.13,"t":"2026-09-18T15:45:00Z","v":90830,"vw":2.144278},{"c":2.13,"h":2.16,"l":2.1201,"n":30,"o":2.1432,"t":"2026-09-18T16:00:00Z","v":12635,"vw":2.143411},{"c":2.13,"h":2.15,"l":2.11,"n":38,"o":2.13,"t":"2026-09-18T16:15:00Z","v":8413,"vw":2.132409},{"c":2.13,"h":2.13,"l":2.1199,"n":26,"o":2.13,"t":"2026-09-18T16:30:00Z","v":60183,"vw":2.12385},{"c":2.12,"h":2.1401,"l":2.12,"n":29,"o":2.14,"t":"2026-09-18T16:45:00Z","v":14415,"vw":2.128877},{"c":2.12,"h":2.13,"l":2.1147,"n":51,"o":2.1202,"t":"2026-09-18T17:00:00Z","v":28359,"vw":2.121543},{"c":2.13,"h":2.14,"l":2.1268,"n":15,"o":2.13,"t":"2026-09-18T17:15:00Z","v":2796,"vw":2.13355},{"c":2.14,"h":2.15,"l":2.13,"n":16,"o":2.13,"t":"2026-09-18T17:30:00Z","v":16753,"vw":2.139635},{"c":2.17,"h":2.18,"l":2.15,"n":72,"o":2.15,"t":"2026-09-18T17:45:00Z","v":44512,"vw":2.166095},{"c":2.16,"h":2.19,"l":2.16,"n":69,"o":2.1799,"t":"2026-09-18T18:00:00Z","v":39815,"vw":2.168611},{"c":2.15,"h":2.168,"l":2.14,"n":69,"o":2.155,"t":"2026-09-18T18:15:00Z","v":32539,"vw":2.151511},{"c":2.165,"h":2.165,"l":2.135,"n":37,"o":2.145,"t":"2026-09-18T18:30:00Z","v":27414,"vw":2.151294},{"c":2.23,"h":2.25,"l":2.17,"n":270,"o":2.17,"t":"2026-09-18T18:45:00Z","v":174024,"vw":2.214795},{"c":2.3,"h":2.32,"l":2.2297,"n":167,"o":2.235,"t":"2026-09-18T19:00:00Z","v":128815,"vw":2.276689},{"c":2.265,"h":2.3089,"l":2.25,"n":120,"o":2.305,"t":"2026-09-18T19:15:00Z","v":122466,"vw":2.277643},{"c":2.275,"h":2.28,"l":2.245,"n":304,"o":2.27,"t":"2026-09-18T19:30:00Z","v":173298,"vw":2.26561},{"c":2.3201,"h":2.325,"l":2.275,"n":263,"o":2.28,"t":"2026-09-18T19:45:00Z","v":184334,"vw":2.303381},{"c":2.33,"h":2.35,"l":2.315,"n":62,"o":2.32,"t":"2026-09-18T20:00:00Z","v":35181,"vw":2.336354},{"c":2.3109,"h":2.3301,"l":2.31,"n":15,"o":2.33,"t":"2026-09-18T20:15:00Z","v":5335,"vw":2.31622},{"c":2.31,"h":2.31,"l":2.31,"n":13,"o":2.31,"t":"2026-09-18T20:30:00Z","v":2819,"vw":2.31},{"c":2.32,"h":2.33,"l":2.32,"n":6,"o":2.32,"t":"2026-09-18T20:45:00Z","v":1404,"vw":2.321488},{"c":2.3101,"h":2.33,"l":2.3101,"n":5,"o":2.33,"t":"2026-09-18T21:00:00Z","v":2100,"vw":2.320197},{"c":2.319,"h":2.3269,"l":2.308,"n":14,"o":2.3269,"t":"2026-09-18T21:15:00Z","v":26338,"vw":2.310247},{"c":2.31,"h":2.32,"l":2.3,"n":7,"o":2.3,"t":"2026-09-18T21:30:00Z","v":1510,"vw":2.308},{"c":2.3099,"h":2.3099,"l":2.3,"n":4,"o":2.3,"t":"2026-09-18T21:45:00Z","v":690,"vw":2.305326},{"c":2.3013,"h":2.31,"l":2.3013,"n":2,"o":2.31,"t":"2026-09-18T22:00:00Z","v":900,"vw":2.305167},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-18T22:15:00Z","v":160,"vw":2.3},{"c":2.3,"h":2.31,"l":2.3,"n":9,"o":2.3,"t":"2026-09-18T22:30:00Z","v":7433,"vw":2.300405},{"c":2.29,"h":2.3,"l":2.29,"n":9,"o":2.3,"t":"2026-09-18T22:45:00Z","v":3962,"vw":2.29945},{"c":2.2807,"h":2.289,"l":2.2807,"n":6,"o":2.289,"t":"2026-09-18T23:00:00Z","v":1688,"vw":2.282961},{"c":2.2999,"h":2.2999,"l":2.29,"n":3,"o":2.2998,"t":"2026-09-18T23:15:00Z","v":700,"vw":2.292814},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-09-18T23:30:00Z","v":545,"vw":2.28},{"c":2.32,"h":2.32,"l":2.3,"n":13,"o":2.3,"t":"2026-09-18T23:45:00Z","v":8419,"vw":2.303829},{"c":2.45,"h":2.45,"l":2.39,"n":37,"o":2.41,"t":"2026-09-21T08:00:00Z","v":17432,"vw":2.437108},{"c":2.44,"h":2.44,"l":2.44,"n":8,"o":2.44,"t":"2026-09-21T08:15:00Z","v":5087,"vw":2.44},{"c":2.4602,"h":2.465,"l":2.45,"n":11,"o":2.46,"t":"2026-09-21T08:30:00Z","v":2946,"vw":2.46013},{"c":2.47,"h":2.47,"l":2.47,"n":9,"o":2.47,"t":"2026-09-21T08:45:00Z","v":3481,"vw":2.47},{"c":2.46,"h":2.46,"l":2.46,"n":11,"o":2.46,"t":"2026-09-21T09:15:00Z","v":7422,"vw":2.46},{"c":2.47,"h":2.47,"l":2.46,"n":5,"o":2.46,"t":"2026-09-21T09:30:00Z","v":5609,"vw":2.462178},{"c":2.46,"h":2.47,"l":2.46,"n":2,"o":2.47,"t":"2026-09-21T09:45:00Z","v":4300,"vw":2.460233},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-09-21T10:00:00Z","v":3300,"vw":2.47},{"c":2.47,"h":2.47,"l":2.46,"n":6,"o":2.46,"t":"2026-09-21T10:15:00Z","v":1442,"vw":2.467134},{"c":2.47,"h":2.47,"l":2.47,"n":7,"o":2.47,"t":"2026-09-21T10:30:00Z","v":1189,"vw":2.47},{"c":2.47,"h":2.4797,"l":2.461,"n":16,"o":2.4797,"t":"2026-09-21T10:45:00Z","v":8650,"vw":2.470588},{"c":2.4575,"h":2.47,"l":2.4403,"n":49,"o":2.4601,"t":"2026-09-21T11:00:00Z","v":29748,"vw":2.451362},{"c":2.44,"h":2.4591,"l":2.43,"n":8,"o":2.4591,"t":"2026-09-21T11:15:00Z","v":3185,"vw":2.439159},{"c":2.44,"h":2.45,"l":2.435,"n":22,"o":2.4488,"t":"2026-09-21T11:30:00Z","v":22604,"vw":2.442712},{"c":2.44,"h":2.45,"l":2.43,"n":27,"o":2.43,"t":"2026-09-21T11:45:00Z","v":26215,"vw":2.43491},{"c":2.45,"h":2.46,"l":2.44,"n":24,"o":2.44,"t":"2026-09-21T12:00:00Z","v":23367,"vw":2.453278},{"c":2.44,"h":2.45,"l":2.44,"n":19,"o":2.44,"t":"2026-09-21T12:15:00Z","v":35512,"vw":2.447287},{"c":2.46,"h":2.46,"l":2.44,"n":12,"o":2.44,"t":"2026-09-21T12:30:00Z","v":6740,"vw":2.451835},{"c":2.45,"h":2.46,"l":2.44,"n":29,"o":2.46,"t":"2026-09-21T12:45:00Z","v":31934,"vw":2.457197},{"c":2.4497,"h":2.46,"l":2.4497,"n":23,"o":2.45,"t":"2026-09-21T13:00:00Z","v":22193,"vw":2.450444},{"c":2.45,"h":2.47,"l":2.42,"n":81,"o":2.45,"t":"2026-09-21T13:15:00Z","v":40804,"vw":2.457395},{"c":2.38,"h":2.48,"l":2.312,"n":748,"o":2.46,"t":"2026-09-21T13:30:00Z","v":331374,"vw":2.416382},{"c":2.4,"h":2.44,"l":2.3665,"n":221,"o":2.39,"t":"2026-09-21T13:45:00Z","v":214712,"vw":2.402399},{"c":2.39,"h":2.41,"l":2.32,"n":266,"o":2.405,"t":"2026-09-21T14:00:00Z","v":220094,"vw":2.355035},{"c":2.455,"h":2.455,"l":2.38,"n":211,"o":2.41,"t":"2026-09-21T14:15:00Z","v":204355,"vw":2.419852},{"c":2.38,"h":2.4585,"l":2.37,"n":146,"o":2.4511,"t":"2026-09-21T14:30:00Z","v":140463,"vw":2.41109},{"c":2.405,"h":2.41,"l":2.3796,"n":129,"o":2.38,"t":"2026-09-21T14:45:00Z","v":96383,"vw":2.398434},{"c":2.43,"h":2.435,"l":2.4001,"n":84,"o":2.405,"t":"2026-09-21T15:00:00Z","v":54746,"vw":2.418916},{"c":2.47,"h":2.48,"l":2.43,"n":134,"o":2.4329,"t":"2026-09-21T15:15:00Z","v":131120,"vw":2.453053},{"c":2.485,"h":2.515,"l":2.465,"n":183,"o":2.465,"t":"2026-09-21T15:30:00Z","v":113807,"vw":2.494663},{"c":2.478,"h":2.5,"l":2.47,"n":107,"o":2.48,"t":"2026-09-21T15:45:00Z","v":94224,"vw":2.477616},{"c":2.48,"h":2.5,"l":2.45,"n":127,"o":2.46,"t":"2026-09-21T16:00:00Z","v":110622,"vw":2.47186},{"c":2.474,"h":2.4975,"l":2.4701,"n":45,"o":2.48,"t":"2026-09-21T16:15:00Z","v":40126,"vw":2.481478},{"c":2.45,"h":2.4771,"l":2.44,"n":60,"o":2.4771,"t":"2026-09-21T16:30:00Z","v":37109,"vw":2.457241},{"c":2.4454,"h":2.45,"l":2.42,"n":48,"o":2.45,"t":"2026-09-21T16:45:00Z","v":38998,"vw":2.431218},{"c":2.43,"h":2.45,"l":2.4284,"n":41,"o":2.44,"t":"2026-09-21T17:00:00Z","v":40039,"vw":2.440668},{"c":2.4001,"h":2.44,"l":2.4,"n":49,"o":2.4272,"t":"2026-09-21T17:15:00Z","v":43194,"vw":2.427938},{"c":2.415,"h":2.42,"l":2.39,"n":59,"o":2.402,"t":"2026-09-21T17:30:00Z","v":47863,"vw":2.40617},{"c":2.4101,"h":2.43,"l":2.4101,"n":47,"o":2.43,"t":"2026-09-21T17:45:00Z","v":26514,"vw":2.420075},{"c":2.41,"h":2.425,"l":2.41,"n":61,"o":2.4199,"t":"2026-09-21T18:00:00Z","v":75327,"vw":2.415802},{"c":2.4175,"h":2.4175,"l":2.4,"n":34,"o":2.4098,"t":"2026-09-21T18:15:00Z","v":29248,"vw":2.406164},{"c":2.4361,"h":2.44,"l":2.42,"n":30,"o":2.43,"t":"2026-09-21T18:30:00Z","v":16164,"vw":2.425176},{"c":2.475,"h":2.475,"l":2.435,"n":93,"o":2.435,"t":"2026-09-21T18:45:00Z","v":53219,"vw":2.451957},{"c":2.47,"h":2.4769,"l":2.45,"n":48,"o":2.475,"t":"2026-09-21T19:00:00Z","v":51137,"vw":2.462346},{"c":2.43,"h":2.47,"l":2.43,"n":44,"o":2.47,"t":"2026-09-21T19:15:00Z","v":39738,"vw":2.449778},{"c":2.44,"h":2.45,"l":2.429,"n":74,"o":2.438,"t":"2026-09-21T19:30:00Z","v":65333,"vw":2.433746},{"c":2.47,"h":2.48,"l":2.4299,"n":125,"o":2.445,"t":"2026-09-21T19:45:00Z","v":171823,"vw":2.445264},{"c":2.5295,"h":2.53,"l":2.47,"n":62,"o":2.47,"t":"2026-09-21T20:00:00Z","v":16451,"vw":2.504206},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-21T20:15:00Z","v":1139,"vw":2.51},{"c":2.509,"h":2.52,"l":2.5,"n":11,"o":2.51,"t":"2026-09-21T20:30:00Z","v":8297,"vw":2.511719},{"c":2.526,"h":2.54,"l":2.5,"n":36,"o":2.5,"t":"2026-09-21T20:45:00Z","v":20105,"vw":2.52555},{"c":2.528,"h":2.53,"l":2.52,"n":10,"o":2.53,"t":"2026-09-21T21:00:00Z","v":3558,"vw":2.527976},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-21T21:15:00Z","v":152,"vw":2.52},{"c":2.5392,"h":2.54,"l":2.53,"n":7,"o":2.54,"t":"2026-09-21T21:30:00Z","v":5300,"vw":2.536038},{"c":2.535,"h":2.54,"l":2.53,"n":8,"o":2.53,"t":"2026-09-21T22:00:00Z","v":2817,"vw":2.533203},{"c":2.55,"h":2.55,"l":2.54,"n":14,"o":2.54,"t":"2026-09-21T22:15:00Z","v":13102,"vw":2.544666},{"c":2.5697,"h":2.5697,"l":2.55,"n":17,"o":2.55,"t":"2026-09-21T22:30:00Z","v":10316,"vw":2.56036},{"c":2.565,"h":2.569,"l":2.56,"n":8,"o":2.569,"t":"2026-09-21T22:45:00Z","v":4862,"vw":2.56314},{"c":2.59,"h":2.6,"l":2.5697,"n":25,"o":2.57,"t":"2026-09-21T23:00:00Z","v":13515,"vw":2.58245},{"c":2.6099,"h":2.61,"l":2.59,"n":28,"o":2.59,"t":"2026-09-21T23:15:00Z","v":9499,"vw":2.59961},{"c":2.605,"h":2.61,"l":2.6,"n":30,"o":2.61,"t":"2026-09-21T23:30:00Z","v":13877,"vw":2.605567},{"c":2.59,"h":2.6,"l":2.58,"n":21,"o":2.6,"t":"2026-09-21T23:45:00Z","v":23504,"vw":2.595471},{"c":2.41,"h":2.58,"l":2.36,"n":132,"o":2.46,"t":"2026-09-22T08:00:00Z","v":71990,"vw":2.483809},{"c":2.35,"h":2.4,"l":2.35,"n":28,"o":2.4,"t":"2026-09-22T08:15:00Z","v":22927,"vw":2.363932},{"c":2.42,"h":2.43,"l":2.35,"n":17,"o":2.35,"t":"2026-09-22T08:30:00Z","v":12176,"vw":2.398791},{"c":2.43,"h":2.43,"l":2.42,"n":23,"o":2.42,"t":"2026-09-22T08:45:00Z","v":19351,"vw":2.426271},{"c":2.42,"h":2.43,"l":2.41,"n":9,"o":2.43,"t":"2026-09-22T09:00:00Z","v":5112,"vw":2.418021},{"c":2.42,"h":2.42,"l":2.4131,"n":2,"o":2.4131,"t":"2026-09-22T09:15:00Z","v":300,"vw":2.41655},{"c":2.42,"h":2.42,"l":2.42,"n":7,"o":2.42,"t":"2026-09-22T09:30:00Z","v":4888,"vw":2.42},{"c":2.48,"h":2.48,"l":2.42,"n":7,"o":2.42,"t":"2026-09-22T09:45:00Z","v":4414,"vw":2.424213},{"c":2.4891,"h":2.5,"l":2.4891,"n":10,"o":2.49,"t":"2026-09-22T10:00:00Z","v":8304,"vw":2.489361},{"c":2.48,"h":2.48,"l":2.47,"n":3,"o":2.48,"t":"2026-09-22T10:15:00Z","v":4084,"vw":2.477796},{"c":2.48,"h":2.48,"l":2.48,"n":12,"o":2.48,"t":"2026-09-22T10:30:00Z","v":4495,"vw":2.48},{"c":2.5,"h":2.5,"l":2.49,"n":3,"o":2.49,"t":"2026-09-22T10:45:00Z","v":2950,"vw":2.499492},{"c":2.45,"h":2.4995,"l":2.45,"n":25,"o":2.4995,"t":"2026-09-22T11:00:00Z","v":29761,"vw":2.476307},{"c":2.4397,"h":2.47,"l":2.4397,"n":11,"o":2.47,"t":"2026-09-22T11:15:00Z","v":5833,"vw":2.458483},{"c":2.43,"h":2.43,"l":2.43,"n":12,"o":2.43,"t":"2026-09-22T11:30:00Z","v":7729,"vw":2.43},{"c":2.415,"h":2.43,"l":2.41,"n":17,"o":2.43,"t":"2026-09-22T11:45:00Z","v":11968,"vw":2.412099},{"c":2.3985,"h":2.42,"l":2.39,"n":14,"o":2.42,"t":"2026-09-22T12:00:00Z","v":4840,"vw":2.400346},{"c":2.4099,"h":2.41,"l":2.39,"n":14,"o":2.39,"t":"2026-09-22T12:15:00Z","v":18387,"vw":2.393652},{"c":2.41,"h":2.42,"l":2.41,"n":14,"o":2.41,"t":"2026-09-22T12:30:00Z","v":5341,"vw":2.413227},{"c":2.3911,"h":2.4092,"l":2.39,"n":9,"o":2.39,"t":"2026-09-22T12:45:00Z","v":5653,"vw":2.398491},{"c":2.4,"h":2.4198,"l":2.4,"n":23,"o":2.4,"t":"2026-09-22T13:00:00Z","v":19201,"vw":2.407818},{"c":2.395,"h":2.41,"l":2.39,"n":23,"o":2.39,"t":"2026-09-22T13:15:00Z","v":21396,"vw":2.391737},{"c":2.39,"h":2.49,"l":2.355,"n":652,"o":2.41,"t":"2026-09-22T13:30:00Z","v":284819,"vw":2.423475},{"c":2.565,"h":2.565,"l":2.39,"n":690,"o":2.39,"t":"2026-09-22T13:45:00Z","v":574471,"vw":2.48737},{"c":2.555,"h":2.56,"l":2.48,"n":406,"o":2.56,"t":"2026-09-22T14:00:00Z","v":272643,"vw":2.521611},{"c":2.435,"h":2.555,"l":2.42,"n":382,"o":2.555,"t":"2026-09-22T14:15:00Z","v":265874,"vw":2.479368},{"c":2.37,"h":2.44,"l":2.3699,"n":243,"o":2.425,"t":"2026-09-22T14:30:00Z","v":143756,"vw":2.405923},{"c":2.278,"h":2.375,"l":2.26,"n":427,"o":2.37,"t":"2026-09-22T14:45:00Z","v":258151,"vw":2.319475},{"c":2.32,"h":2.3287,"l":2.275,"n":269,"o":2.275,"t":"2026-09-22T15:00:00Z","v":166405,"vw":2.297617},{"c":2.29,"h":2.32,"l":2.289,"n":124,"o":2.32,"t":"2026-09-22T15:15:00Z","v":97900,"vw":2.306314},{"c":2.34,"h":2.34,"l":2.2841,"n":110,"o":2.2901,"t":"2026-09-22T15:30:00Z","v":125854,"vw":2.317858},{"c":2.38,"h":2.3805,"l":2.332,"n":113,"o":2.34,"t":"2026-09-22T15:45:00Z","v":123706,"vw":2.366762},{"c":2.35,"h":2.3701,"l":2.34,"n":126,"o":2.37,"t":"2026-09-22T16:00:00Z","v":139705,"vw":2.354574},{"c":2.335,"h":2.35,"l":2.33,"n":76,"o":2.35,"t":"2026-09-22T16:15:00Z","v":80583,"vw":2.339107},{"c":2.3424,"h":2.36,"l":2.335,"n":46,"o":2.34,"t":"2026-09-22T16:30:00Z","v":46909,"vw":2.343038},{"c":2.37,"h":2.375,"l":2.342,"n":70,"o":2.342,"t":"2026-09-22T16:45:00Z","v":55505,"vw":2.36895},{"c":2.36,"h":2.38,"l":2.3599,"n":62,"o":2.37,"t":"2026-09-22T17:00:00Z","v":24574,"vw":2.370974},{"c":2.369,"h":2.38,"l":2.365,"n":139,"o":2.37,"t":"2026-09-22T17:15:00Z","v":41871,"vw":2.372618},{"c":2.3768,"h":2.3768,"l":2.35,"n":50,"o":2.365,"t":"2026-09-22T17:30:00Z","v":53838,"vw":2.36682},{"c":2.3975,"h":2.415,"l":2.38,"n":82,"o":2.38,"t":"2026-09-22T17:45:00Z","v":80945,"vw":2.39272},{"c":2.4,"h":2.4,"l":2.365,"n":79,"o":2.39,"t":"2026-09-22T18:00:00Z","v":64882,"vw":2.38136},{"c":2.425,"h":2.45,"l":2.4035,"n":81,"o":2.405,"t":"2026-09-22T18:15:00Z","v":62559,"vw":2.426879},{"c":2.38,"h":2.43,"l":2.38,"n":57,"o":2.42,"t":"2026-09-22T18:30:00Z","v":34110,"vw":2.398064},{"c":2.36,"h":2.38,"l":2.36,"n":70,"o":2.3796,"t":"2026-09-22T18:45:00Z","v":93870,"vw":2.366319},{"c":2.36,"h":2.36,"l":2.34,"n":90,"o":2.355,"t":"2026-09-22T19:00:00Z","v":117799,"vw":2.352964},{"c":2.3799,"h":2.39,"l":2.365,"n":58,"o":2.37,"t":"2026-09-22T19:15:00Z","v":39654,"vw":2.382252},{"c":2.39,"h":2.4067,"l":2.375,"n":80,"o":2.375,"t":"2026-09-22T19:30:00Z","v":47940,"vw":2.388389},{"c":2.41,"h":2.415,"l":2.37,"n":224,"o":2.39,"t":"2026-09-22T19:45:00Z","v":183169,"vw":2.394752},{"c":2.39,"h":2.41,"l":2.39,"n":6,"o":2.41,"t":"2026-09-22T20:00:00Z","v":8902,"vw":2.398313},{"c":2.3996,"h":2.3996,"l":2.39,"n":2,"o":2.39,"t":"2026-09-22T20:15:00Z","v":2400,"vw":2.3916},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-22T20:30:00Z","v":7500,"vw":2.39},{"c":2.39,"h":2.39,"l":2.388,"n":9,"o":2.39,"t":"2026-09-22T20:45:00Z","v":6025,"vw":2.389833},{"c":2.3999,"h":2.4,"l":2.38,"n":13,"o":2.38,"t":"2026-09-22T21:00:00Z","v":26600,"vw":2.39659},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-09-22T21:15:00Z","v":334,"vw":2.39},{"c":2.3994,"h":2.3994,"l":2.3994,"n":1,"o":2.3994,"t":"2026-09-22T21:30:00Z","v":100,"vw":2.3994},{"c":2.3995,"h":2.3995,"l":2.39,"n":3,"o":2.39,"t":"2026-09-22T21:45:00Z","v":513,"vw":2.392093},{"c":2.4,"h":2.4,"l":2.39,"n":4,"o":2.39,"t":"2026-09-22T22:00:00Z","v":2259,"vw":2.391147},{"c":2.4039,"h":2.4039,"l":2.4,"n":5,"o":2.4,"t":"2026-09-22T22:15:00Z","v":4200,"vw":2.401608},{"c":2.41,"h":2.41,"l":2.41,"n":11,"o":2.41,"t":"2026-09-22T22:30:00Z","v":19000,"vw":2.41},{"c":2.4,"h":2.4,"l":2.3998,"n":6,"o":2.4,"t":"2026-09-22T22:45:00Z","v":1391,"vw":2.399923},{"c":2.39,"h":2.3998,"l":2.39,"n":2,"o":2.3998,"t":"2026-09-22T23:15:00Z","v":2200,"vw":2.398909},{"c":2.4,"h":2.41,"l":2.398,"n":6,"o":2.41,"t":"2026-09-22T23:30:00Z","v":2687,"vw":2.40268},{"c":2.3903,"h":2.3985,"l":2.3903,"n":2,"o":2.3985,"t":"2026-09-22T23:45:00Z","v":6635,"vw":2.390671},{"c":2.39,"h":2.4,"l":2.365,"n":35,"o":2.38,"t":"2026-09-23T08:00:00Z","v":9855,"vw":2.384242},{"c":2.39,"h":2.39,"l":2.38,"n":5,"o":2.39,"t":"2026-09-23T08:15:00Z","v":681,"vw":2.388532},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-09-23T08:30:00Z","v":757,"vw":2.39},{"c":2.37,"h":2.38,"l":2.3603,"n":6,"o":2.38,"t":"2026-09-23T08:45:00Z","v":9312,"vw":2.37787},{"c":2.38,"h":2.38,"l":2.37,"n":24,"o":2.38,"t":"2026-09-23T09:00:00Z","v":11367,"vw":2.378194},{"c":2.3803,"h":2.3803,"l":2.3803,"n":1,"o":2.3803,"t":"2026-09-23T09:30:00Z","v":100,"vw":2.3803},{"c":2.3709,"h":2.3709,"l":2.3709,"n":1,"o":2.3709,"t":"2026-09-23T10:45:00Z","v":600,"vw":2.3709},{"c":2.3416,"h":2.39,"l":2.3416,"n":19,"o":2.38,"t":"2026-09-23T11:00:00Z","v":7180,"vw":2.3612},{"c":2.3251,"h":2.35,"l":2.32,"n":23,"o":2.34,"t":"2026-09-23T11:15:00Z","v":13485,"vw":2.323696},{"c":2.3,"h":2.3207,"l":2.3,"n":11,"o":2.3203,"t":"2026-09-23T11:30:00Z","v":7955,"vw":2.313712},{"c":2.33,"h":2.33,"l":2.31,"n":26,"o":2.31,"t":"2026-09-23T11:45:00Z","v":8495,"vw":2.313084},{"c":2.32,"h":2.32,"l":2.31,"n":12,"o":2.315,"t":"2026-09-23T12:00:00Z","v":3199,"vw":2.316467},{"c":2.32,"h":2.33,"l":2.31,"n":14,"o":2.315,"t":"2026-09-23T12:15:00Z","v":4337,"vw":2.321997},{"c":2.34,"h":2.349,"l":2.3318,"n":7,"o":2.34,"t":"2026-09-23T12:30:00Z","v":2221,"vw":2.337474},{"c":2.34,"h":2.35,"l":2.33,"n":10,"o":2.34,"t":"2026-09-23T12:45:00Z","v":5902,"vw":2.338757},{"c":2.34,"h":2.34,"l":2.32,"n":16,"o":2.33,"t":"2026-09-23T13:00:00Z","v":2271,"vw":2.333719},{"c":2.3794,"h":2.39,"l":2.35,"n":33,"o":2.35,"t":"2026-09-23T13:15:00Z","v":23334,"vw":2.380589},{"c":2.27,"h":2.4,"l":2.22,"n":739,"o":2.36,"t":"2026-09-23T13:30:00Z","v":377012,"vw":2.280748},{"c":2.2199,"h":2.27,"l":2.1574,"n":391,"o":2.27,"t":"2026-09-23T13:45:00Z","v":165604,"vw":2.203863},{"c":2.195,"h":2.25,"l":2.18,"n":189,"o":2.22,"t":"2026-09-23T14:00:00Z","v":98024,"vw":2.221553},{"c":2.2096,"h":2.2102,"l":2.17,"n":160,"o":2.1901,"t":"2026-09-23T14:15:00Z","v":119572,"vw":2.186238},{"c":2.23,"h":2.235,"l":2.195,"n":205,"o":2.2,"t":"2026-09-23T14:30:00Z","v":110228,"vw":2.211805},{"c":2.275,"h":2.29,"l":2.2099,"n":119,"o":2.23,"t":"2026-09-23T14:45:00Z","v":80226,"vw":2.24204},{"c":2.2693,"h":2.2799,"l":2.23,"n":72,"o":2.27,"t":"2026-09-23T15:00:00Z","v":59463,"vw":2.259611},{"c":2.2696,"h":2.2753,"l":2.2498,"n":68,"o":2.27,"t":"2026-09-23T15:15:00Z","v":35988,"vw":2.261732},{"c":2.255,"h":2.2674,"l":2.23,"n":26,"o":2.2601,"t":"2026-09-23T15:30:00Z","v":14192,"vw":2.246193},{"c":2.235,"h":2.25,"l":2.22,"n":53,"o":2.25,"t":"2026-09-23T15:45:00Z","v":29353,"vw":2.237194},{"c":2.23,"h":2.2374,"l":2.225,"n":81,"o":2.23,"t":"2026-09-23T16:00:00Z","v":42262,"vw":2.23002},{"c":2.2399,"h":2.245,"l":2.23,"n":41,"o":2.2303,"t":"2026-09-23T16:15:00Z","v":45570,"vw":2.234997},{"c":2.23,"h":2.24,"l":2.23,"n":34,"o":2.24,"t":"2026-09-23T16:30:00Z","v":19552,"vw":2.235482},{"c":2.215,"h":2.22,"l":2.2001,"n":58,"o":2.22,"t":"2026-09-23T16:45:00Z","v":57245,"vw":2.212974},{"c":2.185,"h":2.22,"l":2.175,"n":154,"o":2.21,"t":"2026-09-23T17:00:00Z","v":164908,"vw":2.184993},{"c":2.23,"h":2.25,"l":2.19,"n":80,"o":2.19,"t":"2026-09-23T17:15:00Z","v":72184,"vw":2.222028},{"c":2.23,"h":2.24,"l":2.225,"n":67,"o":2.2298,"t":"2026-09-23T17:30:00Z","v":84789,"vw":2.230513},{"c":2.2,"h":2.22,"l":2.135,"n":338,"o":2.22,"t":"2026-09-23T17:45:00Z","v":206800,"vw":2.172813},{"c":2.1803,"h":2.205,"l":2.1798,"n":111,"o":2.2,"t":"2026-09-23T18:00:00Z","v":91787,"vw":2.188991},{"c":2.205,"h":2.205,"l":2.185,"n":55,"o":2.1894,"t":"2026-09-23T18:15:00Z","v":63923,"vw":2.192189},{"c":2.1798,"h":2.2053,"l":2.1702,"n":67,"o":2.205,"t":"2026-09-23T18:30:00Z","v":51466,"vw":2.183003},{"c":2.175,"h":2.18,"l":2.16,"n":55,"o":2.18,"t":"2026-09-23T18:45:00Z","v":48015,"vw":2.169726},{"c":2.165,"h":2.18,"l":2.16,"n":90,"o":2.18,"t":"2026-09-23T19:00:00Z","v":95048,"vw":2.163633},{"c":2.145,"h":2.1671,"l":2.145,"n":103,"o":2.16,"t":"2026-09-23T19:15:00Z","v":56600,"vw":2.154939},{"c":2.105,"h":2.15,"l":2.105,"n":167,"o":2.15,"t":"2026-09-23T19:30:00Z","v":105690,"vw":2.139998},{"c":2.13,"h":2.14,"l":2.1,"n":203,"o":2.105,"t":"2026-09-23T19:45:00Z","v":102497,"vw":2.125833},{"c":2.139,"h":2.14,"l":2.12,"n":30,"o":2.13,"t":"2026-09-23T20:00:00Z","v":6162,"vw":2.133906},{"c":2.14,"h":2.1496,"l":2.131,"n":22,"o":2.1385,"t":"2026-09-23T20:15:00Z","v":6300,"vw":2.139079},{"c":2.14,"h":2.15,"l":2.1385,"n":5,"o":2.15,"t":"2026-09-23T20:30:00Z","v":1417,"vw":2.141306},{"c":2.12,"h":2.14,"l":2.12,"n":9,"o":2.14,"t":"2026-09-23T20:45:00Z","v":11603,"vw":2.131434},{"c":2.149,"h":2.149,"l":2.14,"n":9,"o":2.14,"t":"2026-09-23T21:00:00Z","v":15181,"vw":2.140113},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-09-23T21:15:00Z","v":1879,"vw":2.15},{"c":2.15,"h":2.15,"l":2.1492,"n":8,"o":2.1492,"t":"2026-09-23T21:30:00Z","v":4085,"vw":2.149817},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-23T21:45:00Z","v":252,"vw":2.14},{"c":2.16,"h":2.16,"l":2.15,"n":6,"o":2.15,"t":"2026-09-23T22:00:00Z","v":12912,"vw":2.159612},{"c":2.15,"h":2.16,"l":2.15,"n":6,"o":2.16,"t":"2026-09-23T22:15:00Z","v":2250,"vw":2.156},{"c":2.15,"h":2.1598,"l":2.15,"n":6,"o":2.1598,"t":"2026-09-23T22:30:00Z","v":1532,"vw":2.156759},{"c":2.15,"h":2.15,"l":2.1401,"n":7,"o":2.1401,"t":"2026-09-23T22:45:00Z","v":1260,"vw":2.148812},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-23T23:00:00Z","v":4100,"vw":2.16},{"c":2.15,"h":2.16,"l":2.15,"n":5,"o":2.16,"t":"2026-09-23T23:15:00Z","v":1216,"vw":2.158772},{"c":2.15,"h":2.15,"l":2.14,"n":11,"o":2.1499,"t":"2026-09-23T23:30:00Z","v":3232,"vw":2.1458},{"c":2.15,"h":2.15,"l":2.14,"n":3,"o":2.1497,"t":"2026-09-23T23:45:00Z","v":1050,"vw":2.14521},{"c":2.055,"h":2.1,"l":2.05,"n":61,"o":2.1,"t":"2026-09-24T08:00:00Z","v":16358,"vw":2.069115},{"c":2.05,"h":2.055,"l":2.05,"n":23,"o":2.055,"t":"2026-09-24T08:15:00Z","v":12704,"vw":2.050267},{"c":2.02,"h":2.0497,"l":2.02,"n":15,"o":2.0497,"t":"2026-09-24T08:30:00Z","v":6424,"vw":2.034916},{"c":2.03,"h":2.03,"l":2.025,"n":5,"o":2.025,"t":"2026-09-24T08:45:00Z","v":4700,"vw":2.029021},{"c":2.029,"h":2.04,"l":2.029,"n":16,"o":2.03,"t":"2026-09-24T09:00:00Z","v":9651,"vw":2.033865},{"c":2.0298,"h":2.03,"l":2.0298,"n":8,"o":2.03,"t":"2026-09-24T09:15:00Z","v":7252,"vw":2.029919},{"c":2.02,"h":2.025,"l":2.02,"n":7,"o":2.025,"t":"2026-09-24T09:30:00Z","v":1192,"vw":2.021631},{"c":2.019,"h":2.0199,"l":2.01,"n":9,"o":2.01,"t":"2026-09-24T09:45:00Z","v":2712,"vw":2.011962},{"c":2.03,"h":2.03,"l":2.0197,"n":5,"o":2.02,"t":"2026-09-24T10:00:00Z","v":659,"vw":2.021449},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-09-24T10:15:00Z","v":2300,"vw":2.04},{"c":2.04,"h":2.04,"l":2.03,"n":6,"o":2.03,"t":"2026-09-24T10:30:00Z","v":2162,"vw":2.034365},{"c":2.04,"h":2.05,"l":2.04,"n":4,"o":2.04,"t":"2026-09-24T10:45:00Z","v":8951,"vw":2.048659},{"c":2.05,"h":2.05,"l":2.04,"n":28,"o":2.04,"t":"2026-09-24T11:00:00Z","v":7649,"vw":2.048114},{"c":2.04,"h":2.06,"l":2.04,"n":19,"o":2.05,"t":"2026-09-24T11:15:00Z","v":11106,"vw":2.056948},{"c":2.035,"h":2.04,"l":2.024,"n":19,"o":2.024,"t":"2026-09-24T11:30:00Z","v":4000,"vw":2.030706},{"c":2.0215,"h":2.03,"l":2.01,"n":83,"o":2.03,"t":"2026-09-24T11:45:00Z","v":64955,"vw":2.02476},{"c":2.04,"h":2.04,"l":2.02,"n":5,"o":2.02,"t":"2026-09-24T12:00:00Z","v":4105,"vw":2.039331},{"c":2.04,"h":2.06,"l":2.04,"n":22,"o":2.05,"t":"2026-09-24T12:15:00Z","v":7560,"vw":2.050251},{"c":2.01,"h":2.03,"l":2.0002,"n":42,"o":2.03,"t":"2026-09-24T12:30:00Z","v":23701,"vw":2.01421},{"c":2.0299,"h":2.03,"l":2.0101,"n":37,"o":2.02,"t":"2026-09-24T12:45:00Z","v":20444,"vw":2.020705},{"c":2.039,"h":2.04,"l":2.03,"n":13,"o":2.03,"t":"2026-09-24T13:00:00Z","v":3842,"vw":2.0362},{"c":2.03,"h":2.05,"l":2.03,"n":53,"o":2.04,"t":"2026-09-24T13:15:00Z","v":40997,"vw":2.040912},{"c":2.17,"h":2.18,"l":1.985,"n":723,"o":2.05,"t":"2026-09-24T13:30:00Z","v":407074,"vw":2.092393},{"c":2.12,"h":2.23,"l":2.1106,"n":305,"o":2.175,"t":"2026-09-24T13:45:00Z","v":297797,"vw":2.177649},{"c":2.095,"h":2.1599,"l":2.07,"n":197,"o":2.12,"t":"2026-09-24T14:00:00Z","v":188092,"vw":2.124032},{"c":2.1074,"h":2.1074,"l":2.085,"n":128,"o":2.0996,"t":"2026-09-24T14:15:00Z","v":130739,"vw":2.09577},{"c":2.065,"h":2.11,"l":2.065,"n":144,"o":2.105,"t":"2026-09-24T14:30:00Z","v":179646,"vw":2.085876},{"c":2.045,"h":2.068,"l":2.035,"n":158,"o":2.0654,"t":"2026-09-24T14:45:00Z","v":135878,"vw":2.057611},{"c":2.0324,"h":2.055,"l":2.025,"n":183,"o":2.045,"t":"2026-09-24T15:00:00Z","v":76647,"vw":2.036409},{"c":2.0497,"h":2.05,"l":2.03,"n":112,"o":2.04,"t":"2026-09-24T15:15:00Z","v":58877,"vw":2.041436},{"c":2.06,"h":2.06,"l":2.0401,"n":71,"o":2.05,"t":"2026-09-24T15:30:00Z","v":19024,"vw":2.050046},{"c":2.07,"h":2.0771,"l":2.04,"n":55,"o":2.06,"t":"2026-09-24T15:45:00Z","v":47364,"vw":2.053085},{"c":2.05,"h":2.0657,"l":2.0497,"n":68,"o":2.06,"t":"2026-09-24T16:00:00Z","v":43588,"vw":2.056629},{"c":2.11,"h":2.13,"l":2.0623,"n":148,"o":2.07,"t":"2026-09-24T16:15:00Z","v":135834,"vw":2.109253},{"c":2.1223,"h":2.15,"l":2.105,"n":131,"o":2.12,"t":"2026-09-24T16:30:00Z","v":117504,"vw":2.129113},{"c":2.155,"h":2.16,"l":2.11,"n":158,"o":2.11,"t":"2026-09-24T16:45:00Z","v":111900,"vw":2.135647},{"c":2.1799,"h":2.1799,"l":2.1404,"n":105,"o":2.15,"t":"2026-09-24T17:00:00Z","v":72334,"vw":2.169428},{"c":2.15,"h":2.175,"l":2.14,"n":89,"o":2.175,"t":"2026-09-24T17:15:00Z","v":81922,"vw":2.153669},{"c":2.13,"h":2.15,"l":2.13,"n":35,"o":2.15,"t":"2026-09-24T17:30:00Z","v":25491,"vw":2.139477},{"c":2.15,"h":2.155,"l":2.13,"n":43,"o":2.13,"t":"2026-09-24T17:45:00Z","v":26463,"vw":2.149453},{"c":2.145,"h":2.15,"l":2.13,"n":29,"o":2.15,"t":"2026-09-24T18:00:00Z","v":19598,"vw":2.137516},{"c":2.16,"h":2.16,"l":2.135,"n":18,"o":2.15,"t":"2026-09-24T18:15:00Z","v":6616,"vw":2.144249},{"c":2.175,"h":2.19,"l":2.16,"n":56,"o":2.17,"t":"2026-09-24T18:30:00Z","v":40218,"vw":2.181098},{"c":2.1996,"h":2.2,"l":2.18,"n":73,"o":2.18,"t":"2026-09-24T18:45:00Z","v":30941,"vw":2.193285},{"c":2.15,"h":2.195,"l":2.15,"n":67,"o":2.19,"t":"2026-09-24T19:00:00Z","v":51850,"vw":2.16615},{"c":2.1105,"h":2.15,"l":2.1105,"n":34,"o":2.145,"t":"2026-09-24T19:15:00Z","v":21933,"vw":2.130018},{"c":2.115,"h":2.1298,"l":2.11,"n":48,"o":2.1199,"t":"2026-09-24T19:30:00Z","v":37039,"vw":2.115509},{"c":2.125,"h":2.13,"l":2.09,"n":111,"o":2.1196,"t":"2026-09-24T19:45:00Z","v":90384,"vw":2.116048},{"c":2.1403,"h":2.15,"l":2.13,"n":29,"o":2.13,"t":"2026-09-24T20:00:00Z","v":21112,"vw":2.140954},{"c":2.14,"h":2.14,"l":2.13,"n":10,"o":2.1398,"t":"2026-09-24T20:15:00Z","v":4209,"vw":2.137611},{"c":2.1485,"h":2.1485,"l":2.1485,"n":2,"o":2.1485,"t":"2026-09-24T20:30:00Z","v":305,"vw":2.1485},{"c":2.141,"h":2.15,"l":2.141,"n":5,"o":2.1487,"t":"2026-09-24T20:45:00Z","v":1140,"vw":2.147191},{"c":2.15,"h":2.15,"l":2.145,"n":8,"o":2.145,"t":"2026-09-24T21:00:00Z","v":2397,"vw":2.148292},{"c":2.15,"h":2.15,"l":2.141,"n":2,"o":2.141,"t":"2026-09-24T21:15:00Z","v":1239,"vw":2.142453},{"c":2.1523,"h":2.1523,"l":2.1523,"n":1,"o":2.1523,"t":"2026-09-24T21:30:00Z","v":1086,"vw":2.1523},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-24T21:45:00Z","v":1400,"vw":2.16},{"c":2.1499,"h":2.1499,"l":2.14,"n":7,"o":2.14,"t":"2026-09-24T22:00:00Z","v":12636,"vw":2.149026},{"c":2.1469,"h":2.1469,"l":2.1469,"n":1,"o":2.1469,"t":"2026-09-24T22:15:00Z","v":370,"vw":2.1469},{"c":2.1596,"h":2.1596,"l":2.141,"n":2,"o":2.141,"t":"2026-09-24T22:45:00Z","v":1370,"vw":2.154577},{"c":2.15,"h":2.15,"l":2.15,"n":6,"o":2.15,"t":"2026-09-24T23:00:00Z","v":2927,"vw":2.15},{"c":2.15,"h":2.16,"l":2.15,"n":5,"o":2.16,"t":"2026-09-24T23:30:00Z","v":5300,"vw":2.158849},{"c":2.15,"h":2.15,"l":2.1494,"n":6,"o":2.15,"t":"2026-09-24T23:45:00Z","v":5941,"vw":2.149475},{"c":2.21,"h":2.21,"l":2.17,"n":48,"o":2.17,"t":"2026-09-25T08:00:00Z","v":17080,"vw":2.199495},{"c":2.22,"h":2.22,"l":2.2084,"n":15,"o":2.21,"t":"2026-09-25T08:15:00Z","v":11953,"vw":2.212621},{"c":2.22,"h":2.23,"l":2.21,"n":19,"o":2.21,"t":"2026-09-25T08:30:00Z","v":8763,"vw":2.218715},{"c":2.22,"h":2.22,"l":2.21,"n":3,"o":2.21,"t":"2026-09-25T08:45:00Z","v":500,"vw":2.218},{"c":2.24,"h":2.24,"l":2.23,"n":28,"o":2.23,"t":"2026-09-25T09:00:00Z","v":17027,"vw":2.230059},{"c":2.23,"h":2.235,"l":2.22,"n":10,"o":2.235,"t":"2026-09-25T09:15:00Z","v":1433,"vw":2.22875},{"c":2.22,"h":2.22,"l":2.21,"n":16,"o":2.22,"t":"2026-09-25T09:30:00Z","v":9045,"vw":2.218419},{"c":2.2,"h":2.21,"l":2.2,"n":10,"o":2.21,"t":"2026-09-25T09:45:00Z","v":1344,"vw":2.200844},{"c":2.19,"h":2.2,"l":2.19,"n":6,"o":2.2,"t":"2026-09-25T10:00:00Z","v":912,"vw":2.196296},{"c":2.205,"h":2.205,"l":2.205,"n":3,"o":2.205,"t":"2026-09-25T10:15:00Z","v":900,"vw":2.205},{"c":2.2,"h":2.2,"l":2.2,"n":11,"o":2.2,"t":"2026-09-25T10:30:00Z","v":3891,"vw":2.2},{"c":2.2,"h":2.205,"l":2.19,"n":24,"o":2.19,"t":"2026-09-25T11:00:00Z","v":18862,"vw":2.191112},{"c":2.2,"h":2.201,"l":2.2,"n":6,"o":2.2,"t":"2026-09-25T11:15:00Z","v":6600,"vw":2.200303},{"c":2.2,"h":2.205,"l":2.2,"n":8,"o":2.2,"t":"2026-09-25T11:30:00Z","v":1468,"vw":2.203929},{"c":2.2,"h":2.2098,"l":2.191,"n":17,"o":2.2,"t":"2026-09-25T11:45:00Z","v":4223,"vw":2.195602},{"c":2.2,"h":2.2,"l":2.2,"n":5,"o":2.2,"t":"2026-09-25T12:00:00Z","v":4676,"vw":2.2},{"c":2.2,"h":2.2,"l":2.18,"n":8,"o":2.18,"t":"2026-09-25T12:15:00Z","v":5544,"vw":2.182896},{"c":2.18,"h":2.19,"l":2.18,"n":18,"o":2.181,"t":"2026-09-25T12:30:00Z","v":6130,"vw":2.185599},{"c":2.1899,"h":2.2,"l":2.1899,"n":6,"o":2.2,"t":"2026-09-25T12:45:00Z","v":1150,"vw":2.194725},{"c":2.2,"h":2.2093,"l":2.18,"n":11,"o":2.18,"t":"2026-09-25T13:00:00Z","v":4436,"vw":2.198525},{"c":2.15,"h":2.2001,"l":2.15,"n":48,"o":2.2,"t":"2026-09-25T13:15:00Z","v":27927,"vw":2.180307},{"c":2.125,"h":2.18,"l":2.095,"n":481,"o":2.16,"t":"2026-09-25T13:30:00Z","v":248597,"vw":2.138045},{"c":2.17,"h":2.2,"l":2.11,"n":227,"o":2.1301,"t":"2026-09-25T13:45:00Z","v":133345,"vw":2.156802},{"c":2.09,"h":2.18,"l":2.09,"n":204,"o":2.175,"t":"2026-09-25T14:00:00Z","v":118283,"vw":2.130406},{"c":2.12,"h":2.13,"l":2.08,"n":191,"o":2.09,"t":"2026-09-25T14:15:00Z","v":194114,"vw":2.10838},{"c":2.115,"h":2.135,"l":2.105,"n":63,"o":2.1197,"t":"2026-09-25T14:30:00Z","v":102577,"vw":2.124428},{"c":2.14,"h":2.14,"l":2.11,"n":79,"o":2.11,"t":"2026-09-25T14:45:00Z","v":155084,"vw":2.124591},{"c":2.1474,"h":2.1674,"l":2.135,"n":68,"o":2.15,"t":"2026-09-25T15:00:00Z","v":33725,"vw":2.151134},{"c":2.16,"h":2.165,"l":2.135,"n":60,"o":2.145,"t":"2026-09-25T15:15:00Z","v":22058,"vw":2.156036},{"c":2.12,"h":2.17,"l":2.12,"n":47,"o":2.17,"t":"2026-09-25T15:30:00Z","v":38142,"vw":2.159324},{"c":2.162,"h":2.17,"l":2.13,"n":45,"o":2.13,"t":"2026-09-25T15:45:00Z","v":32232,"vw":2.155075},{"c":2.185,"h":2.2164,"l":2.165,"n":131,"o":2.165,"t":"2026-09-25T16:00:00Z","v":117317,"vw":2.196749},{"c":2.2,"h":2.22,"l":2.18,"n":95,"o":2.1822,"t":"2026-09-25T16:15:00Z","v":52030,"vw":2.19692},{"c":2.19,"h":2.2,"l":2.17,"n":41,"o":2.2,"t":"2026-09-25T16:30:00Z","v":27378,"vw":2.18547},{"c":2.285,"h":2.288,"l":2.19,"n":326,"o":2.19,"t":"2026-09-25T16:45:00Z","v":126581,"vw":2.218489},{"c":2.23,"h":2.28,"l":2.21,"n":137,"o":2.28,"t":"2026-09-25T17:00:00Z","v":96555,"vw":2.246082},{"c":2.18,"h":2.23,"l":2.18,"n":45,"o":2.2294,"t":"2026-09-25T17:15:00Z","v":15884,"vw":2.208496},{"c":2.1799,"h":2.1893,"l":2.165,"n":103,"o":2.175,"t":"2026-09-25T17:30:00Z","v":25672,"vw":2.172734},{"c":2.17,"h":2.18,"l":2.16,"n":35,"o":2.17,"t":"2026-09-25T17:45:00Z","v":57187,"vw":2.173516},{"c":2.18,"h":2.1899,"l":2.17,"n":41,"o":2.175,"t":"2026-09-25T18:00:00Z","v":29879,"vw":2.179613},{"c":2.17,"h":2.18,"l":2.16,"n":60,"o":2.17,"t":"2026-09-25T18:15:00Z","v":34938,"vw":2.166573},{"c":2.17,"h":2.19,"l":2.17,"n":26,"o":2.175,"t":"2026-09-25T18:30:00Z","v":6067,"vw":2.174274},{"c":2.195,"h":2.195,"l":2.1698,"n":45,"o":2.17,"t":"2026-09-25T18:45:00Z","v":114098,"vw":2.1867},{"c":2.1525,"h":2.2,"l":2.15,"n":61,"o":2.19,"t":"2026-09-25T19:00:00Z","v":82299,"vw":2.162194},{"c":2.16,"h":2.16,"l":2.1498,"n":32,"o":2.16,"t":"2026-09-25T19:15:00Z","v":11506,"vw":2.154111},{"c":2.14,"h":2.16,"l":2.13,"n":45,"o":2.16,"t":"2026-09-25T19:30:00Z","v":27165,"vw":2.141526},{"c":2.135,"h":2.1501,"l":2.13,"n":106,"o":2.14,"t":"2026-09-25T19:45:00Z","v":83204,"vw":2.144901},{"c":2.14,"h":2.14,"l":2.13,"n":21,"o":2.13,"t":"2026-09-25T20:00:00Z","v":10702,"vw":2.132844},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-09-25T20:15:00Z","v":473,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-09-25T20:30:00Z","v":1814,"vw":2.14},{"c":2.1461,"h":2.1461,"l":2.1461,"n":1,"o":2.1461,"t":"2026-09-25T21:00:00Z","v":200,"vw":2.1461},{"c":2.15,"h":2.15,"l":2.148,"n":3,"o":2.148,"t":"2026-09-25T21:45:00Z","v":205,"vw":2.149},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-09-25T22:30:00Z","v":103,"vw":2.14},{"c":2.1498,"h":2.1498,"l":2.1498,"n":1,"o":2.1498,"t":"2026-09-25T22:45:00Z","v":200,"vw":2.1498},{"c":2.1401,"h":2.15,"l":2.1401,"n":2,"o":2.15,"t":"2026-09-25T23:15:00Z","v":1200,"vw":2.14175},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-25T23:30:00Z","v":197,"vw":2.14},{"c":2.1499,"h":2.15,"l":2.1403,"n":64,"o":2.1403,"t":"2026-09-25T23:45:00Z","v":24659,"vw":2.149312},{"c":2.03,"h":2.04,"l":2,"n":58,"o":2.01,"t":"2026-09-28T08:00:00Z","v":23882,"vw":2.019763},{"c":2.03,"h":2.049,"l":2.03,"n":11,"o":2.04,"t":"2026-09-28T08:15:00Z","v":5884,"vw":2.040586},{"c":2.02,"h":2.02,"l":2.02,"n":6,"o":2.02,"t":"2026-09-28T08:30:00Z","v":1261,"vw":2.02},{"c":2.01,"h":2.015,"l":2.01,"n":9,"o":2.015,"t":"2026-09-28T08:45:00Z","v":3260,"vw":2.010308},{"c":2.01,"h":2.015,"l":2.01,"n":8,"o":2.01,"t":"2026-09-28T09:00:00Z","v":850,"vw":2.011433},{"c":2.02,"h":2.02,"l":2.01,"n":4,"o":2.01,"t":"2026-09-28T09:15:00Z","v":21500,"vw":2.019953},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-09-28T09:30:00Z","v":1500,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-28T10:00:00Z","v":1400,"vw":2.04},{"c":2.0397,"h":2.0397,"l":2.0397,"n":1,"o":2.0397,"t":"2026-09-28T10:15:00Z","v":654,"vw":2.0397},{"c":2.0495,"h":2.0495,"l":2.0495,"n":1,"o":2.0495,"t":"2026-09-28T10:30:00Z","v":100,"vw":2.0495},{"c":2.035,"h":2.05,"l":2.03,"n":16,"o":2.05,"t":"2026-09-28T10:45:00Z","v":6538,"vw":2.034097},{"c":2.0333,"h":2.059,"l":2.03,"n":70,"o":2.0397,"t":"2026-09-28T11:00:00Z","v":69306,"vw":2.04794},{"c":2.06,"h":2.06,"l":2.04,"n":17,"o":2.04,"t":"2026-09-28T11:15:00Z","v":16483,"vw":2.048856},{"c":2.05,"h":2.06,"l":2.05,"n":8,"o":2.06,"t":"2026-09-28T11:30:00Z","v":983,"vw":2.053333},{"c":2.04,"h":2.05,"l":2.04,"n":10,"o":2.05,"t":"2026-09-28T11:45:00Z","v":4163,"vw":2.045766},{"c":2.06,"h":2.07,"l":2.05,"n":11,"o":2.06,"t":"2026-09-28T12:00:00Z","v":4310,"vw":2.062613},{"c":2.05,"h":2.08,"l":2.05,"n":11,"o":2.0696,"t":"2026-09-28T12:15:00Z","v":4203,"vw":2.068181},{"c":2.08,"h":2.08,"l":2.06,"n":11,"o":2.06,"t":"2026-09-28T12:30:00Z","v":3932,"vw":2.071308},{"c":2.09,"h":2.1,"l":2.089,"n":17,"o":2.09,"t":"2026-09-28T12:45:00Z","v":13322,"vw":2.09096},{"c":2.07,"h":2.08,"l":2.05,"n":39,"o":2.079,"t":"2026-09-28T13:00:00Z","v":21203,"vw":2.069242},{"c":2.07,"h":2.07,"l":2.0498,"n":33,"o":2.06,"t":"2026-09-28T13:15:00Z","v":30314,"vw":2.056901},{"c":2.02,"h":2.175,"l":2.01,"n":589,"o":2.06,"t":"2026-09-28T13:30:00Z","v":244466,"vw":2.064125},{"c":1.965,"h":2.02,"l":1.95,"n":662,"o":2.02,"t":"2026-09-28T13:45:00Z","v":325409,"vw":1.98535},{"c":1.93,"h":1.98,"l":1.92,"n":447,"o":1.96,"t":"2026-09-28T14:00:00Z","v":278302,"vw":1.945844},{"c":1.94,"h":1.955,"l":1.93,"n":158,"o":1.93,"t":"2026-09-28T14:15:00Z","v":105907,"vw":1.940474},{"c":1.865,"h":1.9471,"l":1.86,"n":644,"o":1.945,"t":"2026-09-28T14:30:00Z","v":194150,"vw":1.908379},{"c":1.8453,"h":1.865,"l":1.815,"n":519,"o":1.865,"t":"2026-09-28T14:45:00Z","v":309459,"vw":1.835456},{"c":1.8499,"h":1.8657,"l":1.84,"n":261,"o":1.845,"t":"2026-09-28T15:00:00Z","v":114872,"vw":1.851163},{"c":1.865,"h":1.8678,"l":1.81,"n":333,"o":1.845,"t":"2026-09-28T15:15:00Z","v":205584,"vw":1.835547},{"c":1.87,"h":1.89,"l":1.855,"n":213,"o":1.865,"t":"2026-09-28T15:30:00Z","v":155736,"vw":1.867263},{"c":1.875,"h":1.8772,"l":1.86,"n":82,"o":1.8606,"t":"2026-09-28T15:45:00Z","v":90368,"vw":1.870096},{"c":1.8601,"h":1.8772,"l":1.855,"n":88,"o":1.87,"t":"2026-09-28T16:00:00Z","v":42541,"vw":1.865279},{"c":1.915,"h":1.93,"l":1.8624,"n":95,"o":1.87,"t":"2026-09-28T16:15:00Z","v":73671,"vw":1.911726},{"c":1.8857,"h":1.9101,"l":1.8801,"n":86,"o":1.9101,"t":"2026-09-28T16:30:00Z","v":78078,"vw":1.894255},{"c":1.875,"h":1.9,"l":1.87,"n":106,"o":1.885,"t":"2026-09-28T16:45:00Z","v":77478,"vw":1.88802},{"c":1.915,"h":1.915,"l":1.864,"n":55,"o":1.875,"t":"2026-09-28T17:00:00Z","v":37809,"vw":1.890167},{"c":1.91,"h":1.92,"l":1.9,"n":39,"o":1.9101,"t":"2026-09-28T17:15:00Z","v":10799,"vw":1.913813},{"c":1.8999,"h":1.9153,"l":1.89,"n":51,"o":1.9077,"t":"2026-09-28T17:30:00Z","v":21282,"vw":1.90167},{"c":1.91,"h":1.915,"l":1.9,"n":30,"o":1.9,"t":"2026-09-28T17:45:00Z","v":16105,"vw":1.90835},{"c":1.925,"h":1.935,"l":1.905,"n":27,"o":1.905,"t":"2026-09-28T18:00:00Z","v":10445,"vw":1.927867},{"c":1.92,"h":1.925,"l":1.91,"n":31,"o":1.925,"t":"2026-09-28T18:15:00Z","v":15240,"vw":1.920459},{"c":1.9,"h":1.92,"l":1.895,"n":34,"o":1.915,"t":"2026-09-28T18:30:00Z","v":11480,"vw":1.910081},{"c":1.9401,"h":1.9406,"l":1.91,"n":49,"o":1.91,"t":"2026-09-28T18:45:00Z","v":28970,"vw":1.926025},{"c":1.945,"h":1.96,"l":1.93,"n":48,"o":1.9401,"t":"2026-09-28T19:00:00Z","v":50064,"vw":1.949165},{"c":1.94,"h":1.96,"l":1.9399,"n":37,"o":1.9399,"t":"2026-09-28T19:15:00Z","v":30537,"vw":1.94682},{"c":1.94,"h":1.95,"l":1.93,"n":32,"o":1.935,"t":"2026-09-28T19:30:00Z","v":18122,"vw":1.943127},{"c":1.94,"h":1.9775,"l":1.94,"n":150,"o":1.9471,"t":"2026-09-28T19:45:00Z","v":118606,"vw":1.954658},{"c":1.9185,"h":1.95,"l":1.91,"n":18,"o":1.945,"t":"2026-09-28T20:00:00Z","v":6749,"vw":1.929098},{"c":1.9201,"h":1.9201,"l":1.92,"n":4,"o":1.92,"t":"2026-09-28T20:15:00Z","v":5040,"vw":1.920094},{"c":1.9298,"h":1.93,"l":1.9298,"n":2,"o":1.93,"t":"2026-09-28T20:30:00Z","v":1601,"vw":1.929987},{"c":1.9298,"h":1.9298,"l":1.9297,"n":2,"o":1.9297,"t":"2026-09-28T20:45:00Z","v":2300,"vw":1.929713},{"c":1.9297,"h":1.93,"l":1.9297,"n":4,"o":1.93,"t":"2026-09-28T21:00:00Z","v":1500,"vw":1.9299},{"c":1.929,"h":1.93,"l":1.929,"n":3,"o":1.93,"t":"2026-09-28T21:15:00Z","v":4900,"vw":1.92998},{"c":1.93,"h":1.93,"l":1.93,"n":93,"o":1.93,"t":"2026-09-28T21:30:00Z","v":21785,"vw":1.93},{"c":1.92,"h":1.925,"l":1.92,"n":4,"o":1.925,"t":"2026-09-28T21:45:00Z","v":310,"vw":1.922381},{"c":1.91,"h":1.91,"l":1.9,"n":78,"o":1.9021,"t":"2026-09-28T22:00:00Z","v":5076,"vw":1.908501},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-28T22:15:00Z","v":500,"vw":1.92},{"c":1.92,"h":1.92,"l":1.91,"n":3,"o":1.911,"t":"2026-09-28T22:30:00Z","v":2598,"vw":1.912534},{"c":1.92,"h":1.92,"l":1.9199,"n":2,"o":1.9199,"t":"2026-09-28T22:45:00Z","v":200,"vw":1.91995},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-28T23:00:00Z","v":200,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-28T23:15:00Z","v":205,"vw":1.92},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-28T23:30:00Z","v":650,"vw":1.91},{"c":1.91,"h":1.919,"l":1.91,"n":7,"o":1.91,"t":"2026-09-28T23:45:00Z","v":1530,"vw":1.913099},{"c":1.95,"h":1.97,"l":1.87,"n":50,"o":1.95,"t":"2026-09-29T08:00:00Z","v":15489,"vw":1.928343},{"c":1.96,"h":1.97,"l":1.95,"n":6,"o":1.95,"t":"2026-09-29T08:15:00Z","v":6158,"vw":1.956915},{"c":1.96,"h":1.96,"l":1.9585,"n":12,"o":1.96,"t":"2026-09-29T08:30:00Z","v":7480,"vw":1.95998},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-29T08:45:00Z","v":155,"vw":1.95},{"c":1.94,"h":1.95,"l":1.94,"n":6,"o":1.95,"t":"2026-09-29T09:00:00Z","v":1039,"vw":1.947007},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-09-29T09:15:00Z","v":1792,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-29T09:30:00Z","v":200,"vw":1.94},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-29T09:45:00Z","v":200,"vw":1.95},{"c":1.955,"h":1.955,"l":1.955,"n":2,"o":1.955,"t":"2026-09-29T10:00:00Z","v":510,"vw":1.955},{"c":1.9583,"h":1.9583,"l":1.9583,"n":1,"o":1.9583,"t":"2026-09-29T10:15:00Z","v":100,"vw":1.9583},{"c":1.9598,"h":1.9598,"l":1.9598,"n":1,"o":1.9598,"t":"2026-09-29T10:30:00Z","v":500,"vw":1.9598},{"c":1.97,"h":1.97,"l":1.951,"n":6,"o":1.951,"t":"2026-09-29T10:45:00Z","v":2371,"vw":1.959767},{"c":1.97,"h":1.97,"l":1.961,"n":3,"o":1.961,"t":"2026-09-29T11:00:00Z","v":430,"vw":1.9655},{"c":1.979,"h":1.979,"l":1.979,"n":3,"o":1.979,"t":"2026-09-29T11:15:00Z","v":2049,"vw":1.979},{"c":1.98,"h":1.98,"l":1.97,"n":15,"o":1.97,"t":"2026-09-29T11:30:00Z","v":7106,"vw":1.970289},{"c":1.97,"h":1.9783,"l":1.97,"n":8,"o":1.9768,"t":"2026-09-29T11:45:00Z","v":3287,"vw":1.970728},{"c":1.98,"h":1.98,"l":1.9775,"n":6,"o":1.98,"t":"2026-09-29T12:00:00Z","v":720,"vw":1.979386},{"c":1.97,"h":1.98,"l":1.97,"n":8,"o":1.98,"t":"2026-09-29T12:15:00Z","v":22429,"vw":1.979444},{"c":1.9731,"h":1.98,"l":1.97,"n":14,"o":1.97,"t":"2026-09-29T12:30:00Z","v":7790,"vw":1.971589},{"c":1.981,"h":1.99,"l":1.971,"n":26,"o":1.971,"t":"2026-09-29T12:45:00Z","v":21050,"vw":1.982763},{"c":1.9902,"h":2,"l":1.9802,"n":25,"o":1.985,"t":"2026-09-29T13:00:00Z","v":38810,"vw":1.983546},{"c":2.015,"h":2.015,"l":1.9801,"n":29,"o":1.99,"t":"2026-09-29T13:15:00Z","v":20798,"vw":1.997963},{"c":2.075,"h":2.09,"l":1.97,"n":564,"o":2.03,"t":"2026-09-29T13:30:00Z","v":353547,"vw":2.027761},{"c":2.1509,"h":2.2,"l":2.0429,"n":691,"o":2.075,"t":"2026-09-29T13:45:00Z","v":679347,"vw":2.131787},{"c":2.1269,"h":2.15,"l":2.0701,"n":252,"o":2.1498,"t":"2026-09-29T14:00:00Z","v":264943,"vw":2.112674},{"c":2.2,"h":2.21,"l":2.1106,"n":282,"o":2.1201,"t":"2026-09-29T14:15:00Z","v":353755,"vw":2.174318},{"c":2.18,"h":2.2,"l":2.17,"n":153,"o":2.1803,"t":"2026-09-29T14:30:00Z","v":111959,"vw":2.184984},{"c":2.17,"h":2.2174,"l":2.16,"n":233,"o":2.18,"t":"2026-09-29T14:45:00Z","v":273989,"vw":2.204151},{"c":2.18,"h":2.18,"l":2.15,"n":96,"o":2.17,"t":"2026-09-29T15:00:00Z","v":90740,"vw":2.161593},{"c":2.13,"h":2.181,"l":2.11,"n":81,"o":2.18,"t":"2026-09-29T15:15:00Z","v":56778,"vw":2.136167},{"c":2.15,"h":2.15,"l":2.105,"n":60,"o":2.131,"t":"2026-09-29T15:30:00Z","v":37012,"vw":2.128235},{"c":2.17,"h":2.17,"l":2.145,"n":52,"o":2.15,"t":"2026-09-29T15:45:00Z","v":37274,"vw":2.154694},{"c":2.17,"h":2.175,"l":2.1601,"n":21,"o":2.17,"t":"2026-09-29T16:00:00Z","v":5595,"vw":2.169744},{"c":2.175,"h":2.175,"l":2.16,"n":55,"o":2.17,"t":"2026-09-29T16:15:00Z","v":72076,"vw":2.165605},{"c":2.17,"h":2.18,"l":2.16,"n":34,"o":2.17,"t":"2026-09-29T16:30:00Z","v":39214,"vw":2.173663},{"c":2.1401,"h":2.18,"l":2.14,"n":47,"o":2.16,"t":"2026-09-29T16:45:00Z","v":32930,"vw":2.157324},{"c":2.1498,"h":2.155,"l":2.12,"n":23,"o":2.14,"t":"2026-09-29T17:00:00Z","v":74320,"vw":2.124049},{"c":2.16,"h":2.16,"l":2.14,"n":28,"o":2.14,"t":"2026-09-29T17:15:00Z","v":44994,"vw":2.149971},{"c":2.1374,"h":2.14,"l":2.1304,"n":27,"o":2.14,"t":"2026-09-29T17:30:00Z","v":62913,"vw":2.13899},{"c":2.105,"h":2.14,"l":2.1,"n":72,"o":2.135,"t":"2026-09-29T17:45:00Z","v":79416,"vw":2.111146},{"c":2.13,"h":2.1399,"l":2.105,"n":40,"o":2.105,"t":"2026-09-29T18:00:00Z","v":27928,"vw":2.118034},{"c":2.1,"h":2.1203,"l":2.1,"n":34,"o":2.12,"t":"2026-09-29T18:15:00Z","v":27258,"vw":2.101589},{"c":2.131,"h":2.1399,"l":2.1,"n":56,"o":2.1,"t":"2026-09-29T18:30:00Z","v":134771,"vw":2.110847},{"c":2.1404,"h":2.15,"l":2.135,"n":69,"o":2.135,"t":"2026-09-29T18:45:00Z","v":79255,"vw":2.141723},{"c":2.13,"h":2.165,"l":2.13,"n":38,"o":2.1405,"t":"2026-09-29T19:00:00Z","v":30856,"vw":2.149674},{"c":2.13,"h":2.135,"l":2.1199,"n":29,"o":2.13,"t":"2026-09-29T19:15:00Z","v":15122,"vw":2.128546},{"c":2.0994,"h":2.12,"l":2.095,"n":106,"o":2.12,"t":"2026-09-29T19:30:00Z","v":136386,"vw":2.102221},{"c":2.1,"h":2.1074,"l":2.09,"n":56,"o":2.0972,"t":"2026-09-29T19:45:00Z","v":30847,"vw":2.099365},{"c":2.091,"h":2.095,"l":2.09,"n":30,"o":2.09,"t":"2026-09-29T20:00:00Z","v":12561,"vw":2.09069},{"c":2.1,"h":2.1,"l":2.1,"n":5,"o":2.1,"t":"2026-09-29T20:15:00Z","v":15666,"vw":2.1},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-09-29T20:30:00Z","v":1378,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-29T20:45:00Z","v":1400,"vw":2.11},{"c":2.11,"h":2.11,"l":2.101,"n":3,"o":2.1097,"t":"2026-09-29T21:00:00Z","v":1551,"vw":2.10719},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-29T21:30:00Z","v":250,"vw":2.15},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-29T21:45:00Z","v":1000,"vw":2.14},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-29T22:30:00Z","v":2200,"vw":2.12},{"c":2.12,"h":2.12,"l":2.1198,"n":6,"o":2.1198,"t":"2026-09-29T22:45:00Z","v":1704,"vw":2.119964},{"c":2.11,"h":2.12,"l":2.11,"n":7,"o":2.12,"t":"2026-09-29T23:15:00Z","v":4296,"vw":2.119767},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-09-29T23:45:00Z","v":400,"vw":2.12},{"c":2.12,"h":2.12,"l":2.08,"n":12,"o":2.1,"t":"2026-09-30T08:00:00Z","v":14948,"vw":2.092122},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-30T08:15:00Z","v":300,"vw":2.11},{"c":2.1197,"h":2.1197,"l":2.1197,"n":1,"o":2.1197,"t":"2026-09-30T08:30:00Z","v":200,"vw":2.1197},{"c":2.1095,"h":2.1095,"l":2.1095,"n":1,"o":2.1095,"t":"2026-09-30T08:45:00Z","v":1000,"vw":2.1095},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-09-30T09:30:00Z","v":384,"vw":2.11},{"c":2.0965,"h":2.1,"l":2.0965,"n":6,"o":2.1,"t":"2026-09-30T10:00:00Z","v":1782,"vw":2.099492},{"c":2.09,"h":2.09,"l":2.08,"n":10,"o":2.09,"t":"2026-09-30T10:15:00Z","v":4562,"vw":2.08173},{"c":2.0999,"h":2.1,"l":2.0999,"n":9,"o":2.1,"t":"2026-09-30T10:30:00Z","v":2891,"vw":2.099997},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-09-30T10:45:00Z","v":922,"vw":2.09},{"c":2.0715,"h":2.08,"l":2.0715,"n":9,"o":2.08,"t":"2026-09-30T11:00:00Z","v":1807,"vw":2.078718},{"c":2.08,"h":2.08,"l":2.06,"n":22,"o":2.07,"t":"2026-09-30T11:15:00Z","v":2229,"vw":2.076471},{"c":2.1,"h":2.1,"l":2.0818,"n":11,"o":2.0818,"t":"2026-09-30T11:30:00Z","v":10829,"vw":2.096446},{"c":2.09,"h":2.09,"l":2.08,"n":4,"o":2.09,"t":"2026-09-30T11:45:00Z","v":1904,"vw":2.084086},{"c":2.09,"h":2.09,"l":2.09,"n":11,"o":2.09,"t":"2026-09-30T12:00:00Z","v":4295,"vw":2.09},{"c":2.07,"h":2.08,"l":2.07,"n":4,"o":2.08,"t":"2026-09-30T12:15:00Z","v":1740,"vw":2.077059},{"c":2.13,"h":2.16,"l":2.09,"n":52,"o":2.09,"t":"2026-09-30T12:30:00Z","v":31797,"vw":2.144112},{"c":2.14,"h":2.14,"l":2.12,"n":9,"o":2.12,"t":"2026-09-30T12:45:00Z","v":6318,"vw":2.133278},{"c":2.14,"h":2.1457,"l":2.13,"n":51,"o":2.13,"t":"2026-09-30T13:00:00Z","v":31258,"vw":2.139435},{"c":2.1398,"h":2.15,"l":2.1398,"n":11,"o":2.14,"t":"2026-09-30T13:15:00Z","v":10478,"vw":2.144395},{"c":2.04,"h":2.24,"l":1.98,"n":1038,"o":2.14,"t":"2026-09-30T13:30:00Z","v":683190,"vw":2.098175},{"c":2.02,"h":2.045,"l":2,"n":311,"o":2.04,"t":"2026-09-30T13:45:00Z","v":306907,"vw":2.01206},{"c":2.025,"h":2.0301,"l":1.98,"n":257,"o":2.03,"t":"2026-09-30T14:00:00Z","v":229090,"vw":2.01222},{"c":1.9998,"h":2.03,"l":1.9909,"n":247,"o":2.025,"t":"2026-09-30T14:15:00Z","v":347224,"vw":2.010316},{"c":1.9811,"h":1.9976,"l":1.955,"n":233,"o":1.995,"t":"2026-09-30T14:30:00Z","v":106853,"vw":1.974465},{"c":1.975,"h":1.99,"l":1.97,"n":99,"o":1.98,"t":"2026-09-30T14:45:00Z","v":49065,"vw":1.981242},{"c":1.9699,"h":1.985,"l":1.965,"n":123,"o":1.98,"t":"2026-09-30T15:00:00Z","v":77404,"vw":1.972206},{"c":1.95,"h":1.975,"l":1.925,"n":236,"o":1.975,"t":"2026-09-30T15:15:00Z","v":152517,"vw":1.944931},{"c":1.9603,"h":1.9797,"l":1.94,"n":85,"o":1.95,"t":"2026-09-30T15:30:00Z","v":49379,"vw":1.963896},{"c":1.96,"h":1.97,"l":1.9426,"n":38,"o":1.96,"t":"2026-09-30T15:45:00Z","v":42777,"vw":1.959676},{"c":1.97,"h":1.9803,"l":1.97,"n":73,"o":1.97,"t":"2026-09-30T16:00:00Z","v":49796,"vw":1.976121},{"c":1.995,"h":1.9972,"l":1.98,"n":76,"o":1.98,"t":"2026-09-30T16:15:00Z","v":49398,"vw":1.983662},{"c":1.9967,"h":2.0073,"l":1.99,"n":51,"o":2.005,"t":"2026-09-30T16:30:00Z","v":32417,"vw":1.997933},{"c":1.995,"h":1.9962,"l":1.985,"n":59,"o":1.995,"t":"2026-09-30T16:45:00Z","v":148494,"vw":1.99005},{"c":1.985,"h":1.9901,"l":1.98,"n":51,"o":1.99,"t":"2026-09-30T17:00:00Z","v":32103,"vw":1.986876},{"c":1.965,"h":1.98,"l":1.96,"n":40,"o":1.98,"t":"2026-09-30T17:15:00Z","v":17927,"vw":1.972528},{"c":1.9899,"h":1.9899,"l":1.965,"n":20,"o":1.965,"t":"2026-09-30T17:30:00Z","v":38466,"vw":1.969595},{"c":2.03,"h":2.06,"l":2,"n":85,"o":2,"t":"2026-09-30T17:45:00Z","v":61921,"vw":2.032807},{"c":2.03,"h":2.05,"l":2.025,"n":102,"o":2.03,"t":"2026-09-30T18:00:00Z","v":54329,"vw":2.034984},{"c":2.02,"h":2.03,"l":2.01,"n":35,"o":2.03,"t":"2026-09-30T18:15:00Z","v":14730,"vw":2.020105},{"c":2.005,"h":2.02,"l":2.005,"n":27,"o":2.02,"t":"2026-09-30T18:30:00Z","v":18512,"vw":2.01094},{"c":2.05,"h":2.055,"l":2,"n":55,"o":2,"t":"2026-09-30T18:45:00Z","v":34618,"vw":2.023469},{"c":2.09,"h":2.09,"l":2.04,"n":107,"o":2.05,"t":"2026-09-30T19:00:00Z","v":61769,"vw":2.068113},{"c":2.06,"h":2.085,"l":2.06,"n":46,"o":2.08,"t":"2026-09-30T19:15:00Z","v":11894,"vw":2.075336},{"c":2.04,"h":2.07,"l":2.04,"n":89,"o":2.0501,"t":"2026-09-30T19:30:00Z","v":39806,"vw":2.05897},{"c":2.04,"h":2.0497,"l":2.03,"n":136,"o":2.04,"t":"2026-09-30T19:45:00Z","v":134112,"vw":2.038381},{"c":2.0332,"h":2.06,"l":2.02,"n":43,"o":2.05,"t":"2026-09-30T20:00:00Z","v":51441,"vw":2.031142},{"c":2.05,"h":2.05,"l":2.02,"n":36,"o":2.031,"t":"2026-09-30T20:15:00Z","v":33400,"vw":2.03386},{"c":2.03,"h":2.05,"l":2.03,"n":5,"o":2.05,"t":"2026-09-30T20:30:00Z","v":16984,"vw":2.043245},{"c":2.03,"h":2.03,"l":2.02,"n":17,"o":2.02,"t":"2026-09-30T20:45:00Z","v":7236,"vw":2.029015},{"c":2.01,"h":2.0302,"l":2,"n":6,"o":2.0302,"t":"2026-09-30T21:00:00Z","v":5551,"vw":2.007458},{"c":2,"h":2,"l":2,"n":9,"o":2,"t":"2026-09-30T21:15:00Z","v":755,"vw":2},{"c":2.0468,"h":2.05,"l":2.0296,"n":3,"o":2.0296,"t":"2026-09-30T21:30:00Z","v":2400,"vw":2.0326},{"c":2.04,"h":2.04,"l":2.03,"n":4,"o":2.03,"t":"2026-09-30T21:45:00Z","v":1300,"vw":2.031692},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-09-30T22:00:00Z","v":1700,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-09-30T22:15:00Z","v":706,"vw":2.03},{"c":2.0461,"h":2.0461,"l":2.0461,"n":1,"o":2.0461,"t":"2026-09-30T22:30:00Z","v":2065,"vw":2.0461},{"c":2.049,"h":2.049,"l":2.049,"n":1,"o":2.049,"t":"2026-09-30T23:00:00Z","v":250,"vw":2.049},{"c":2.04,"h":2.05,"l":2.03,"n":10,"o":2.04,"t":"2026-09-30T23:15:00Z","v":34400,"vw":2.049389},{"c":2.0301,"h":2.04,"l":2.0301,"n":7,"o":2.04,"t":"2026-09-30T23:30:00Z","v":6536,"vw":2.036967},{"c":2.05,"h":2.05,"l":2.05,"n":8,"o":2.05,"t":"2026-09-30T23:45:00Z","v":4097,"vw":2.05},{"c":2.07,"h":2.15,"l":2.07,"n":38,"o":2.15,"t":"2026-10-01T08:00:00Z","v":34951,"vw":2.113737},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-01T08:15:00Z","v":300,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":5,"o":2.07,"t":"2026-10-01T08:30:00Z","v":1377,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-01T08:45:00Z","v":2400,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-01T09:00:00Z","v":857,"vw":2.09},{"c":2.1,"h":2.1,"l":2.09,"n":25,"o":2.09,"t":"2026-10-01T09:15:00Z","v":9733,"vw":2.099844},{"c":2.08,"h":2.09,"l":2.08,"n":2,"o":2.09,"t":"2026-10-01T09:45:00Z","v":2400,"vw":2.08125},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-10-01T10:15:00Z","v":1510,"vw":2.08},{"c":2.11,"h":2.11,"l":2.1,"n":4,"o":2.1,"t":"2026-10-01T10:30:00Z","v":4460,"vw":2.109552},{"c":2.105,"h":2.105,"l":2.105,"n":1,"o":2.105,"t":"2026-10-01T10:45:00Z","v":100,"vw":2.105},{"c":2.09,"h":2.1,"l":2.09,"n":28,"o":2.1,"t":"2026-10-01T11:00:00Z","v":6527,"vw":2.092985},{"c":2.08,"h":2.08,"l":2.07,"n":7,"o":2.07,"t":"2026-10-01T11:15:00Z","v":3776,"vw":2.079411},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-01T11:30:00Z","v":700,"vw":2.08},{"c":2.0858,"h":2.0858,"l":2.0858,"n":1,"o":2.0858,"t":"2026-10-01T11:45:00Z","v":1952,"vw":2.0858},{"c":2.0685,"h":2.07,"l":2.0685,"n":10,"o":2.07,"t":"2026-10-01T12:00:00Z","v":3721,"vw":2.069959},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-10-01T12:15:00Z","v":700,"vw":2.07},{"c":2.06,"h":2.07,"l":2.06,"n":7,"o":2.06,"t":"2026-10-01T12:30:00Z","v":2906,"vw":2.062991},{"c":2.05,"h":2.069,"l":2.05,"n":14,"o":2.0681,"t":"2026-10-01T12:45:00Z","v":6701,"vw":2.056909},{"c":2.055,"h":2.055,"l":2.04,"n":17,"o":2.04,"t":"2026-10-01T13:00:00Z","v":10656,"vw":2.048165},{"c":2.05,"h":2.06,"l":2.05,"n":7,"o":2.06,"t":"2026-10-01T13:15:00Z","v":3457,"vw":2.056076},{"c":2.01,"h":2.1,"l":1.99,"n":822,"o":2.05,"t":"2026-10-01T13:30:00Z","v":363661,"vw":2.036298},{"c":2.135,"h":2.135,"l":1.98,"n":446,"o":2.02,"t":"2026-10-01T13:45:00Z","v":345050,"vw":2.079803},{"c":2.2099,"h":2.21,"l":2.065,"n":869,"o":2.13,"t":"2026-10-01T14:00:00Z","v":652801,"vw":2.16138},{"c":2.205,"h":2.2588,"l":2.17,"n":744,"o":2.2,"t":"2026-10-01T14:15:00Z","v":569354,"vw":2.215042},{"c":2.23,"h":2.26,"l":2.17,"n":409,"o":2.2,"t":"2026-10-01T14:30:00Z","v":334225,"vw":2.228749},{"c":2.27,"h":2.29,"l":2.23,"n":402,"o":2.24,"t":"2026-10-01T14:45:00Z","v":358859,"vw":2.254871},{"c":2.25,"h":2.28,"l":2.22,"n":201,"o":2.27,"t":"2026-10-01T15:00:00Z","v":143053,"vw":2.244526},{"c":2.28,"h":2.31,"l":2.2501,"n":349,"o":2.26,"t":"2026-10-01T15:15:00Z","v":356481,"vw":2.282757},{"c":2.25,"h":2.29,"l":2.24,"n":122,"o":2.2801,"t":"2026-10-01T15:30:00Z","v":84075,"vw":2.264182},{"c":2.29,"h":2.29,"l":2.23,"n":177,"o":2.25,"t":"2026-10-01T15:45:00Z","v":214940,"vw":2.271421},{"c":2.25,"h":2.3,"l":2.235,"n":217,"o":2.28,"t":"2026-10-01T16:00:00Z","v":126637,"vw":2.279887},{"c":2.275,"h":2.2883,"l":2.2529,"n":95,"o":2.2599,"t":"2026-10-01T16:15:00Z","v":69338,"vw":2.268262},{"c":2.3099,"h":2.3099,"l":2.27,"n":80,"o":2.275,"t":"2026-10-01T16:30:00Z","v":60758,"vw":2.288846},{"c":2.265,"h":2.305,"l":2.2502,"n":46,"o":2.305,"t":"2026-10-01T16:45:00Z","v":17963,"vw":2.280123},{"c":2.2499,"h":2.2876,"l":2.2499,"n":77,"o":2.26,"t":"2026-10-01T17:00:00Z","v":57735,"vw":2.270828},{"c":2.325,"h":2.33,"l":2.25,"n":123,"o":2.26,"t":"2026-10-01T17:15:00Z","v":102390,"vw":2.298402},{"c":2.3426,"h":2.37,"l":2.33,"n":244,"o":2.33,"t":"2026-10-01T17:30:00Z","v":189138,"vw":2.34299},{"c":2.3899,"h":2.39,"l":2.34,"n":237,"o":2.34,"t":"2026-10-01T17:45:00Z","v":146939,"vw":2.376171},{"c":2.32,"h":2.3899,"l":2.3106,"n":101,"o":2.38,"t":"2026-10-01T18:00:00Z","v":93537,"vw":2.342451},{"c":2.34,"h":2.345,"l":2.305,"n":48,"o":2.32,"t":"2026-10-01T18:15:00Z","v":19763,"vw":2.32382},{"c":2.35,"h":2.36,"l":2.34,"n":62,"o":2.34,"t":"2026-10-01T18:30:00Z","v":44962,"vw":2.349721},{"c":2.4,"h":2.4,"l":2.355,"n":101,"o":2.355,"t":"2026-10-01T18:45:00Z","v":119463,"vw":2.382683},{"c":2.37,"h":2.4,"l":2.37,"n":117,"o":2.395,"t":"2026-10-01T19:00:00Z","v":134331,"vw":2.381572},{"c":2.3699,"h":2.38,"l":2.3501,"n":61,"o":2.3701,"t":"2026-10-01T19:15:00Z","v":36470,"vw":2.363461},{"c":2.3672,"h":2.37,"l":2.3402,"n":92,"o":2.37,"t":"2026-10-01T19:30:00Z","v":155327,"vw":2.353965},{"c":2.36,"h":2.385,"l":2.34,"n":300,"o":2.365,"t":"2026-10-01T19:45:00Z","v":307597,"vw":2.365823},{"c":2.331,"h":2.36,"l":2.3301,"n":30,"o":2.36,"t":"2026-10-01T20:00:00Z","v":8558,"vw":2.341297},{"c":2.3403,"h":2.35,"l":2.3304,"n":5,"o":2.3304,"t":"2026-10-01T20:15:00Z","v":4900,"vw":2.34091},{"c":2.33,"h":2.349,"l":2.33,"n":11,"o":2.34,"t":"2026-10-01T20:30:00Z","v":18200,"vw":2.346226},{"c":2.34,"h":2.34,"l":2.321,"n":8,"o":2.321,"t":"2026-10-01T20:45:00Z","v":5450,"vw":2.328926},{"c":2.349,"h":2.349,"l":2.34,"n":3,"o":2.34,"t":"2026-10-01T21:00:00Z","v":650,"vw":2.3475},{"c":2.33,"h":2.3305,"l":2.33,"n":5,"o":2.3305,"t":"2026-10-01T21:15:00Z","v":4450,"vw":2.330449},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-01T21:30:00Z","v":103,"vw":2.33},{"c":2.33,"h":2.33,"l":2.321,"n":5,"o":2.33,"t":"2026-10-01T22:00:00Z","v":1600,"vw":2.326063},{"c":2.325,"h":2.33,"l":2.325,"n":2,"o":2.33,"t":"2026-10-01T22:15:00Z","v":202,"vw":2.327475},{"c":2.34,"h":2.34,"l":2.33,"n":5,"o":2.33,"t":"2026-10-01T22:30:00Z","v":2800,"vw":2.337164},{"c":2.34,"h":2.34,"l":2.33,"n":6,"o":2.33,"t":"2026-10-01T22:45:00Z","v":3092,"vw":2.339041},{"c":2.34,"h":2.35,"l":2.34,"n":5,"o":2.35,"t":"2026-10-01T23:00:00Z","v":2600,"vw":2.343538},{"c":2.35,"h":2.35,"l":2.35,"n":9,"o":2.35,"t":"2026-10-01T23:15:00Z","v":4900,"vw":2.35},{"c":2.35,"h":2.35,"l":2.34,"n":8,"o":2.34,"t":"2026-10-01T23:30:00Z","v":2262,"vw":2.343265},{"c":2.355,"h":2.355,"l":2.345,"n":13,"o":2.345,"t":"2026-10-01T23:45:00Z","v":2720,"vw":2.350148},{"c":2.44,"h":2.44,"l":2.38,"n":61,"o":2.4,"t":"2026-10-02T08:00:00Z","v":11912,"vw":2.42309},{"c":2.44,"h":2.45,"l":2.431,"n":21,"o":2.44,"t":"2026-10-02T08:15:00Z","v":10077,"vw":2.44577},{"c":2.43,"h":2.4365,"l":2.43,"n":4,"o":2.4365,"t":"2026-10-02T08:30:00Z","v":2026,"vw":2.430975},{"c":2.43,"h":2.4391,"l":2.43,"n":7,"o":2.43,"t":"2026-10-02T08:45:00Z","v":4180,"vw":2.4309},{"c":2.43,"h":2.43,"l":2.42,"n":6,"o":2.43,"t":"2026-10-02T09:00:00Z","v":3298,"vw":2.426478},{"c":2.44,"h":2.44,"l":2.44,"n":50,"o":2.44,"t":"2026-10-02T09:15:00Z","v":9607,"vw":2.44},{"c":2.44,"h":2.44,"l":2.4391,"n":5,"o":2.4397,"t":"2026-10-02T09:30:00Z","v":1285,"vw":2.439694},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-02T09:45:00Z","v":7749,"vw":2.44},{"c":2.44,"h":2.45,"l":2.44,"n":16,"o":2.44,"t":"2026-10-02T10:00:00Z","v":4064,"vw":2.443148},{"c":2.42,"h":2.429,"l":2.42,"n":3,"o":2.429,"t":"2026-10-02T10:15:00Z","v":1500,"vw":2.423196},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-02T10:30:00Z","v":500,"vw":2.42},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-02T10:45:00Z","v":1500,"vw":2.43},{"c":2.37,"h":2.44,"l":2.37,"n":37,"o":2.43,"t":"2026-10-02T11:00:00Z","v":30142,"vw":2.400879},{"c":2.4169,"h":2.4169,"l":2.4,"n":8,"o":2.4,"t":"2026-10-02T11:15:00Z","v":8300,"vw":2.404595},{"c":2.38,"h":2.4,"l":2.371,"n":16,"o":2.4,"t":"2026-10-02T11:30:00Z","v":7480,"vw":2.39},{"c":2.38,"h":2.39,"l":2.3702,"n":13,"o":2.38,"t":"2026-10-02T11:45:00Z","v":11383,"vw":2.381311},{"c":2.378,"h":2.39,"l":2.37,"n":25,"o":2.39,"t":"2026-10-02T12:00:00Z","v":22876,"vw":2.371609},{"c":2.3869,"h":2.39,"l":2.37,"n":24,"o":2.37,"t":"2026-10-02T12:15:00Z","v":16593,"vw":2.381371},{"c":2.4749,"h":2.51,"l":2.39,"n":116,"o":2.39,"t":"2026-10-02T12:30:00Z","v":58593,"vw":2.473414},{"c":2.48,"h":2.49,"l":2.46,"n":56,"o":2.47,"t":"2026-10-02T12:45:00Z","v":73357,"vw":2.475374},{"c":2.455,"h":2.48,"l":2.45,"n":46,"o":2.475,"t":"2026-10-02T13:00:00Z","v":25940,"vw":2.464522},{"c":2.49,"h":2.49,"l":2.46,"n":55,"o":2.46,"t":"2026-10-02T13:15:00Z","v":41042,"vw":2.479848},{"c":2.43,"h":2.5,"l":2.325,"n":1958,"o":2.48,"t":"2026-10-02T13:30:00Z","v":934564,"vw":2.416003},{"c":2.54,"h":2.56,"l":2.4,"n":872,"o":2.43,"t":"2026-10-02T13:45:00Z","v":557288,"vw":2.456002},{"c":2.66,"h":2.68,"l":2.51,"n":777,"o":2.53,"t":"2026-10-02T14:00:00Z","v":816904,"vw":2.639347},{"c":2.71,"h":2.75,"l":2.65,"n":608,"o":2.6594,"t":"2026-10-02T14:15:00Z","v":437679,"vw":2.701997},{"c":2.705,"h":2.73,"l":2.665,"n":374,"o":2.7,"t":"2026-10-02T14:30:00Z","v":277468,"vw":2.706505},{"c":2.7201,"h":2.81,"l":2.71,"n":641,"o":2.71,"t":"2026-10-02T14:45:00Z","v":842302,"vw":2.772727},{"c":2.69,"h":2.735,"l":2.654,"n":455,"o":2.7207,"t":"2026-10-02T15:00:00Z","v":282915,"vw":2.691625},{"c":2.73,"h":2.73,"l":2.68,"n":288,"o":2.69,"t":"2026-10-02T15:15:00Z","v":217260,"vw":2.699028},{"c":2.735,"h":2.76,"l":2.705,"n":221,"o":2.73,"t":"2026-10-02T15:30:00Z","v":105542,"vw":2.733623},{"c":2.685,"h":2.76,"l":2.68,"n":270,"o":2.74,"t":"2026-10-02T15:45:00Z","v":327149,"vw":2.701656},{"c":2.7,"h":2.705,"l":2.67,"n":181,"o":2.69,"t":"2026-10-02T16:00:00Z","v":139488,"vw":2.683532},{"c":2.675,"h":2.705,"l":2.675,"n":89,"o":2.7,"t":"2026-10-02T16:15:00Z","v":63646,"vw":2.688143},{"c":2.677,"h":2.71,"l":2.65,"n":155,"o":2.68,"t":"2026-10-02T16:30:00Z","v":113472,"vw":2.675954},{"c":2.68,"h":2.68,"l":2.65,"n":94,"o":2.67,"t":"2026-10-02T16:45:00Z","v":171354,"vw":2.663787},{"c":2.68,"h":2.7,"l":2.675,"n":58,"o":2.68,"t":"2026-10-02T17:00:00Z","v":40791,"vw":2.691283},{"c":2.6804,"h":2.685,"l":2.6603,"n":67,"o":2.67,"t":"2026-10-02T17:15:00Z","v":61808,"vw":2.670617},{"c":2.675,"h":2.6805,"l":2.6601,"n":52,"o":2.675,"t":"2026-10-02T17:30:00Z","v":36545,"vw":2.671324},{"c":2.72,"h":2.72,"l":2.69,"n":73,"o":2.69,"t":"2026-10-02T17:45:00Z","v":221834,"vw":2.704826},{"c":2.7,"h":2.72,"l":2.69,"n":57,"o":2.71,"t":"2026-10-02T18:00:00Z","v":47304,"vw":2.704341},{"c":2.7,"h":2.7015,"l":2.69,"n":63,"o":2.6999,"t":"2026-10-02T18:15:00Z","v":68408,"vw":2.699719},{"c":2.705,"h":2.705,"l":2.68,"n":111,"o":2.695,"t":"2026-10-02T18:30:00Z","v":454958,"vw":2.688067},{"c":2.7099,"h":2.72,"l":2.7026,"n":58,"o":2.7099,"t":"2026-10-02T18:45:00Z","v":51644,"vw":2.711181},{"c":2.705,"h":2.71,"l":2.69,"n":37,"o":2.6937,"t":"2026-10-02T19:00:00Z","v":40914,"vw":2.699943},{"c":2.71,"h":2.72,"l":2.7,"n":95,"o":2.709,"t":"2026-10-02T19:15:00Z","v":80888,"vw":2.711202},{"c":2.725,"h":2.745,"l":2.71,"n":86,"o":2.71,"t":"2026-10-02T19:30:00Z","v":54053,"vw":2.728905},{"c":2.71,"h":2.76,"l":2.71,"n":359,"o":2.73,"t":"2026-10-02T19:45:00Z","v":320421,"vw":2.735498},{"c":2.7,"h":2.7194,"l":2.69,"n":45,"o":2.715,"t":"2026-10-02T20:00:00Z","v":29775,"vw":2.698467},{"c":2.7,"h":2.7,"l":2.69,"n":6,"o":2.6901,"t":"2026-10-02T20:15:00Z","v":4349,"vw":2.696806},{"c":2.68,"h":2.69,"l":2.68,"n":16,"o":2.69,"t":"2026-10-02T20:30:00Z","v":4142,"vw":2.688285},{"c":2.68,"h":2.6802,"l":2.68,"n":7,"o":2.6802,"t":"2026-10-02T20:45:00Z","v":1412,"vw":2.680014},{"c":2.68,"h":2.68,"l":2.68,"n":7,"o":2.68,"t":"2026-10-02T21:00:00Z","v":3556,"vw":2.68},{"c":2.69,"h":2.7,"l":2.69,"n":2,"o":2.7,"t":"2026-10-02T21:15:00Z","v":1100,"vw":2.690909},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-02T21:30:00Z","v":800,"vw":2.69},{"c":2.6731,"h":2.68,"l":2.67,"n":37,"o":2.68,"t":"2026-10-02T22:00:00Z","v":7504,"vw":2.677446},{"c":2.69,"h":2.69,"l":2.67,"n":7,"o":2.67,"t":"2026-10-02T22:15:00Z","v":8195,"vw":2.6875},{"c":2.7,"h":2.7,"l":2.685,"n":4,"o":2.685,"t":"2026-10-02T22:30:00Z","v":7856,"vw":2.697709},{"c":2.69,"h":2.69,"l":2.69,"n":108,"o":2.69,"t":"2026-10-02T22:45:00Z","v":22745,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-02T23:00:00Z","v":225,"vw":2.7},{"c":2.67,"h":2.7,"l":2.67,"n":4,"o":2.67,"t":"2026-10-02T23:30:00Z","v":7255,"vw":2.670414},{"c":2.6998,"h":2.6999,"l":2.6803,"n":5,"o":2.69,"t":"2026-10-02T23:45:00Z","v":1881,"vw":2.694452},{"c":2.8,"h":2.82,"l":2.78,"n":64,"o":2.81,"t":"2026-10-05T08:00:00Z","v":53889,"vw":2.79638},{"c":2.79,"h":2.81,"l":2.79,"n":6,"o":2.81,"t":"2026-10-05T08:15:00Z","v":20020,"vw":2.808242},{"c":2.75,"h":2.76,"l":2.75,"n":25,"o":2.76,"t":"2026-10-05T08:30:00Z","v":13326,"vw":2.757337},{"c":2.75,"h":2.77,"l":2.72,"n":9,"o":2.74,"t":"2026-10-05T08:45:00Z","v":5460,"vw":2.76152},{"c":2.76,"h":2.76,"l":2.76,"n":7,"o":2.76,"t":"2026-10-05T09:00:00Z","v":1860,"vw":2.76},{"c":2.77,"h":2.77,"l":2.76,"n":64,"o":2.76,"t":"2026-10-05T09:15:00Z","v":17400,"vw":2.767806},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-05T09:45:00Z","v":181,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-05T10:00:00Z","v":600,"vw":2.75},{"c":2.74,"h":2.75,"l":2.731,"n":4,"o":2.75,"t":"2026-10-05T10:30:00Z","v":897,"vw":2.737132},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-05T10:45:00Z","v":220,"vw":2.75},{"c":2.719,"h":2.77,"l":2.7,"n":41,"o":2.77,"t":"2026-10-05T11:00:00Z","v":34270,"vw":2.724257},{"c":2.72,"h":2.73,"l":2.72,"n":7,"o":2.728,"t":"2026-10-05T11:15:00Z","v":2150,"vw":2.724972},{"c":2.74,"h":2.75,"l":2.73,"n":9,"o":2.75,"t":"2026-10-05T11:30:00Z","v":15013,"vw":2.739387},{"c":2.7112,"h":2.72,"l":2.71,"n":14,"o":2.72,"t":"2026-10-05T11:45:00Z","v":8766,"vw":2.713108},{"c":2.7125,"h":2.72,"l":2.7125,"n":17,"o":2.72,"t":"2026-10-05T12:00:00Z","v":8927,"vw":2.718734},{"c":2.71,"h":2.72,"l":2.71,"n":2,"o":2.72,"t":"2026-10-05T12:15:00Z","v":402,"vw":2.712537},{"c":2.73,"h":2.73,"l":2.71,"n":11,"o":2.71,"t":"2026-10-05T12:30:00Z","v":2794,"vw":2.718077},{"c":2.73,"h":2.73,"l":2.7276,"n":5,"o":2.73,"t":"2026-10-05T12:45:00Z","v":6457,"vw":2.729963},{"c":2.7798,"h":2.78,"l":2.75,"n":11,"o":2.75,"t":"2026-10-05T13:00:00Z","v":7741,"vw":2.766867},{"c":2.869,"h":2.89,"l":2.76,"n":194,"o":2.76,"t":"2026-10-05T13:15:00Z","v":85458,"vw":2.833338},{"c":2.71,"h":2.925,"l":2.685,"n":3998,"o":2.87,"t":"2026-10-05T13:30:00Z","v":1561708,"vw":2.8105},{"c":2.67,"h":2.7,"l":2.625,"n":946,"o":2.7,"t":"2026-10-05T13:45:00Z","v":406886,"vw":2.664593},{"c":2.665,"h":2.6899,"l":2.64,"n":279,"o":2.67,"t":"2026-10-05T14:00:00Z","v":145547,"vw":2.663379},{"c":2.65,"h":2.69,"l":2.64,"n":254,"o":2.66,"t":"2026-10-05T14:15:00Z","v":120420,"vw":2.668067},{"c":2.64,"h":2.655,"l":2.605,"n":126,"o":2.65,"t":"2026-10-05T14:30:00Z","v":75424,"vw":2.633848},{"c":2.68,"h":2.68,"l":2.6375,"n":122,"o":2.64,"t":"2026-10-05T14:45:00Z","v":87290,"vw":2.65909},{"c":2.6101,"h":2.6899,"l":2.605,"n":154,"o":2.68,"t":"2026-10-05T15:00:00Z","v":232821,"vw":2.643417},{"c":2.62,"h":2.625,"l":2.592,"n":132,"o":2.6,"t":"2026-10-05T15:15:00Z","v":162128,"vw":2.616258},{"c":2.65,"h":2.6599,"l":2.62,"n":74,"o":2.6273,"t":"2026-10-05T15:30:00Z","v":316626,"vw":2.635057},{"c":2.68,"h":2.69,"l":2.64,"n":84,"o":2.65,"t":"2026-10-05T15:45:00Z","v":89163,"vw":2.677874},{"c":2.68,"h":2.685,"l":2.655,"n":54,"o":2.68,"t":"2026-10-05T16:00:00Z","v":69482,"vw":2.672094},{"c":2.734,"h":2.74,"l":2.6799,"n":124,"o":2.68,"t":"2026-10-05T16:15:00Z","v":175490,"vw":2.704245},{"c":2.765,"h":2.77,"l":2.73,"n":107,"o":2.735,"t":"2026-10-05T16:30:00Z","v":86098,"vw":2.752069},{"c":2.72,"h":2.76,"l":2.715,"n":72,"o":2.76,"t":"2026-10-05T16:45:00Z","v":101533,"vw":2.72746},{"c":2.75,"h":2.755,"l":2.7299,"n":34,"o":2.73,"t":"2026-10-05T17:00:00Z","v":22408,"vw":2.740278},{"c":2.79,"h":2.795,"l":2.75,"n":77,"o":2.75,"t":"2026-10-05T17:15:00Z","v":35412,"vw":2.780132},{"c":2.89,"h":2.905,"l":2.79,"n":436,"o":2.79,"t":"2026-10-05T17:30:00Z","v":807600,"vw":2.836365},{"c":2.9103,"h":2.925,"l":2.8415,"n":244,"o":2.89,"t":"2026-10-05T17:45:00Z","v":173340,"vw":2.881027},{"c":2.8899,"h":2.93,"l":2.879,"n":285,"o":2.91,"t":"2026-10-05T18:00:00Z","v":246146,"vw":2.899115},{"c":2.89,"h":2.9072,"l":2.88,"n":121,"o":2.89,"t":"2026-10-05T18:15:00Z","v":208673,"vw":2.898168},{"c":2.85,"h":2.89,"l":2.8363,"n":159,"o":2.89,"t":"2026-10-05T18:30:00Z","v":202422,"vw":2.85764},{"c":2.81,"h":2.8591,"l":2.81,"n":112,"o":2.85,"t":"2026-10-05T18:45:00Z","v":135677,"vw":2.832104},{"c":2.81,"h":2.8399,"l":2.8,"n":219,"o":2.8176,"t":"2026-10-05T19:00:00Z","v":142159,"vw":2.816917},{"c":2.85,"h":2.8667,"l":2.79,"n":272,"o":2.8,"t":"2026-10-05T19:15:00Z","v":211383,"vw":2.822285},{"c":2.93,"h":2.9499,"l":2.845,"n":397,"o":2.8501,"t":"2026-10-05T19:30:00Z","v":240946,"vw":2.907544},{"c":3.01,"h":3.02,"l":2.925,"n":685,"o":2.93,"t":"2026-10-05T19:45:00Z","v":600162,"vw":2.981903},{"c":3.0391,"h":3.06,"l":2.9706,"n":76,"o":3.01,"t":"2026-10-05T20:00:00Z","v":69209,"vw":2.991374},{"c":3.0207,"h":3.04,"l":3.02,"n":19,"o":3.0204,"t":"2026-10-05T20:15:00Z","v":10573,"vw":3.025421},{"c":3,"h":3.03,"l":3,"n":21,"o":3.0207,"t":"2026-10-05T20:30:00Z","v":9995,"vw":3.018769},{"c":3.0015,"h":3.01,"l":2.99,"n":40,"o":3,"t":"2026-10-05T20:45:00Z","v":18649,"vw":2.998074},{"c":3.0133,"h":3.0133,"l":3.01,"n":7,"o":3.01,"t":"2026-10-05T21:00:00Z","v":3664,"vw":3.010196},{"c":3.0148,"h":3.0192,"l":3.0015,"n":11,"o":3.0192,"t":"2026-10-05T21:15:00Z","v":29731,"vw":3.017529},{"c":3.01,"h":3.0394,"l":3,"n":12,"o":3.02,"t":"2026-10-05T21:30:00Z","v":8146,"vw":3.013048},{"c":2.98,"h":3.02,"l":2.98,"n":79,"o":3.02,"t":"2026-10-05T21:45:00Z","v":31810,"vw":3.006503},{"c":2.99,"h":3,"l":2.98,"n":23,"o":2.9851,"t":"2026-10-05T22:00:00Z","v":3782,"vw":2.989616},{"c":2.9946,"h":3.01,"l":2.9946,"n":12,"o":3,"t":"2026-10-05T22:15:00Z","v":9897,"vw":3.001024},{"c":3,"h":3,"l":2.9952,"n":2,"o":2.9952,"t":"2026-10-05T22:30:00Z","v":460,"vw":2.998852},{"c":3,"h":3.01,"l":3,"n":5,"o":3,"t":"2026-10-05T22:45:00Z","v":2490,"vw":3.007872},{"c":3.0099,"h":3.0099,"l":3.0099,"n":1,"o":3.0099,"t":"2026-10-05T23:00:00Z","v":100,"vw":3.0099},{"c":3.01,"h":3.01,"l":3,"n":7,"o":3,"t":"2026-10-05T23:15:00Z","v":13312,"vw":3.000155},{"c":3.01,"h":3.016,"l":3.001,"n":9,"o":3.001,"t":"2026-10-05T23:30:00Z","v":3293,"vw":3.011815},{"c":3.0285,"h":3.0285,"l":3,"n":24,"o":3.001,"t":"2026-10-05T23:45:00Z","v":11258,"vw":3.008163},{"c":3.07,"h":3.07,"l":3.03,"n":38,"o":3.04,"t":"2026-10-06T08:00:00Z","v":21065,"vw":3.055623},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-06T08:15:00Z","v":4923,"vw":3.05},{"c":3.04,"h":3.06,"l":3.04,"n":8,"o":3.06,"t":"2026-10-06T08:30:00Z","v":13900,"vw":3.047612},{"c":3.03,"h":3.04,"l":3.03,"n":3,"o":3.04,"t":"2026-10-06T08:45:00Z","v":3957,"vw":3.035704},{"c":3.04,"h":3.05,"l":3.04,"n":5,"o":3.05,"t":"2026-10-06T09:00:00Z","v":7981,"vw":3.048801},{"c":3.06,"h":3.06,"l":3.05,"n":10,"o":3.05,"t":"2026-10-06T09:15:00Z","v":5361,"vw":3.05397},{"c":3.08,"h":3.09,"l":3.065,"n":11,"o":3.065,"t":"2026-10-06T09:30:00Z","v":4688,"vw":3.075327},{"c":3.08,"h":3.08,"l":3.0688,"n":25,"o":3.0795,"t":"2026-10-06T09:45:00Z","v":20503,"vw":3.079103},{"c":3.0899,"h":3.0899,"l":3.07,"n":16,"o":3.08,"t":"2026-10-06T10:00:00Z","v":7334,"vw":3.077052},{"c":3.12,"h":3.13,"l":3.0893,"n":64,"o":3.09,"t":"2026-10-06T10:15:00Z","v":21117,"vw":3.112992},{"c":3.12,"h":3.13,"l":3.12,"n":27,"o":3.12,"t":"2026-10-06T10:30:00Z","v":18311,"vw":3.12053},{"c":3.13,"h":3.1374,"l":3.1193,"n":20,"o":3.12,"t":"2026-10-06T10:45:00Z","v":11084,"vw":3.123806},{"c":3.13,"h":3.14,"l":3.0901,"n":42,"o":3.135,"t":"2026-10-06T11:00:00Z","v":31444,"vw":3.109859},{"c":3.1497,"h":3.16,"l":3.12,"n":63,"o":3.12,"t":"2026-10-06T11:15:00Z","v":25900,"vw":3.133178},{"c":3.13,"h":3.1402,"l":3.13,"n":19,"o":3.1402,"t":"2026-10-06T11:30:00Z","v":6405,"vw":3.13879},{"c":3.14,"h":3.15,"l":3.13,"n":38,"o":3.1399,"t":"2026-10-06T11:45:00Z","v":55660,"vw":3.140163},{"c":3.169,"h":3.169,"l":3.13,"n":56,"o":3.13,"t":"2026-10-06T12:00:00Z","v":34476,"vw":3.150934},{"c":3.15,"h":3.17,"l":3.15,"n":34,"o":3.17,"t":"2026-10-06T12:15:00Z","v":53900,"vw":3.159017},{"c":3.13,"h":3.14,"l":3.12,"n":20,"o":3.135,"t":"2026-10-06T12:30:00Z","v":9621,"vw":3.133833},{"c":3.16,"h":3.17,"l":3.14,"n":27,"o":3.14,"t":"2026-10-06T12:45:00Z","v":15303,"vw":3.153968},{"c":3.165,"h":3.1899,"l":3.16,"n":62,"o":3.16,"t":"2026-10-06T13:00:00Z","v":75340,"vw":3.174916},{"c":3.22,"h":3.24,"l":3.162,"n":127,"o":3.1697,"t":"2026-10-06T13:15:00Z","v":55321,"vw":3.193383},{"c":3.3,"h":3.43,"l":3.1403,"n":2997,"o":3.21,"t":"2026-10-06T13:30:00Z","v":1657555,"vw":3.293954},{"c":3.2824,"h":3.35,"l":3.2023,"n":960,"o":3.2899,"t":"2026-10-06T13:45:00Z","v":541117,"vw":3.29464},{"c":3.26,"h":3.41,"l":3.25,"n":708,"o":3.29,"t":"2026-10-06T14:00:00Z","v":463954,"vw":3.335627},{"c":3.315,"h":3.335,"l":3.24,"n":461,"o":3.265,"t":"2026-10-06T14:15:00Z","v":232367,"vw":3.280526},{"c":3.27,"h":3.32,"l":3.25,"n":256,"o":3.32,"t":"2026-10-06T14:30:00Z","v":149848,"vw":3.282276},{"c":3.36,"h":3.37,"l":3.24,"n":353,"o":3.27,"t":"2026-10-06T14:45:00Z","v":196418,"vw":3.302587},{"c":3.3725,"h":3.41,"l":3.34,"n":333,"o":3.355,"t":"2026-10-06T15:00:00Z","v":184815,"vw":3.371878},{"c":3.3704,"h":3.39,"l":3.34,"n":211,"o":3.375,"t":"2026-10-06T15:15:00Z","v":167005,"vw":3.357236},{"c":3.39,"h":3.395,"l":3.33,"n":142,"o":3.36,"t":"2026-10-06T15:30:00Z","v":76174,"vw":3.353437},{"c":3.34,"h":3.4,"l":3.33,"n":118,"o":3.4,"t":"2026-10-06T15:45:00Z","v":60137,"vw":3.35566},{"c":3.33,"h":3.36,"l":3.27,"n":172,"o":3.345,"t":"2026-10-06T16:00:00Z","v":103352,"vw":3.306666},{"c":3.39,"h":3.39,"l":3.32,"n":136,"o":3.3201,"t":"2026-10-06T16:15:00Z","v":70380,"vw":3.34791},{"c":3.37,"h":3.395,"l":3.3599,"n":107,"o":3.395,"t":"2026-10-06T16:30:00Z","v":60956,"vw":3.378153},{"c":3.3997,"h":3.4,"l":3.3599,"n":112,"o":3.37,"t":"2026-10-06T16:45:00Z","v":65289,"vw":3.371742},{"c":3.4208,"h":3.44,"l":3.3701,"n":115,"o":3.395,"t":"2026-10-06T17:00:00Z","v":72798,"vw":3.401179},{"c":3.43,"h":3.44,"l":3.405,"n":183,"o":3.425,"t":"2026-10-06T17:15:00Z","v":125650,"vw":3.419383},{"c":3.435,"h":3.4401,"l":3.4199,"n":137,"o":3.42,"t":"2026-10-06T17:30:00Z","v":89202,"vw":3.431359},{"c":3.44,"h":3.45,"l":3.42,"n":127,"o":3.435,"t":"2026-10-06T17:45:00Z","v":124623,"vw":3.438421},{"c":3.435,"h":3.47,"l":3.43,"n":240,"o":3.445,"t":"2026-10-06T18:00:00Z","v":175827,"vw":3.455928},{"c":3.42,"h":3.44,"l":3.405,"n":124,"o":3.44,"t":"2026-10-06T18:15:00Z","v":142292,"vw":3.419893},{"c":3.41,"h":3.42,"l":3.39,"n":36,"o":3.42,"t":"2026-10-06T18:30:00Z","v":42873,"vw":3.398612},{"c":3.43,"h":3.4308,"l":3.395,"n":75,"o":3.41,"t":"2026-10-06T18:45:00Z","v":37148,"vw":3.412508},{"c":3.4002,"h":3.43,"l":3.3901,"n":40,"o":3.4201,"t":"2026-10-06T19:00:00Z","v":15235,"vw":3.414983},{"c":3.4,"h":3.411,"l":3.3901,"n":53,"o":3.405,"t":"2026-10-06T19:15:00Z","v":35335,"vw":3.401417},{"c":3.36,"h":3.405,"l":3.355,"n":147,"o":3.4,"t":"2026-10-06T19:30:00Z","v":59660,"vw":3.378348},{"c":3.43,"h":3.43,"l":3.3528,"n":276,"o":3.36,"t":"2026-10-06T19:45:00Z","v":137518,"vw":3.400388},{"c":3.43,"h":3.46,"l":3.4031,"n":54,"o":3.44,"t":"2026-10-06T20:00:00Z","v":18663,"vw":3.435832},{"c":3.4212,"h":3.4305,"l":3.421,"n":14,"o":3.43,"t":"2026-10-06T20:15:00Z","v":6078,"vw":3.428467},{"c":3.43,"h":3.43,"l":3.42,"n":6,"o":3.42,"t":"2026-10-06T20:30:00Z","v":3501,"vw":3.424029},{"c":3.436,"h":3.44,"l":3.421,"n":15,"o":3.4348,"t":"2026-10-06T20:45:00Z","v":4966,"vw":3.432261},{"c":3.43,"h":3.44,"l":3.424,"n":11,"o":3.424,"t":"2026-10-06T21:00:00Z","v":3924,"vw":3.432566},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-06T21:15:00Z","v":553,"vw":3.44},{"c":3.42,"h":3.42,"l":3.42,"n":15,"o":3.42,"t":"2026-10-06T21:30:00Z","v":2000,"vw":3.42},{"c":3.43,"h":3.4302,"l":3.43,"n":5,"o":3.4302,"t":"2026-10-06T21:45:00Z","v":1102,"vw":3.430036},{"c":3.432,"h":3.44,"l":3.43,"n":10,"o":3.43,"t":"2026-10-06T22:00:00Z","v":2127,"vw":3.432692},{"c":3.4315,"h":3.44,"l":3.43,"n":3,"o":3.43,"t":"2026-10-06T22:15:00Z","v":2130,"vw":3.435399},{"c":3.41,"h":3.44,"l":3.41,"n":10,"o":3.44,"t":"2026-10-06T22:30:00Z","v":2120,"vw":3.425233},{"c":3.42,"h":3.43,"l":3.42,"n":3,"o":3.4209,"t":"2026-10-06T22:45:00Z","v":2500,"vw":3.420908},{"c":3.4396,"h":3.4396,"l":3.43,"n":5,"o":3.436,"t":"2026-10-06T23:00:00Z","v":1611,"vw":3.43675},{"c":3.42,"h":3.4298,"l":3.41,"n":11,"o":3.4163,"t":"2026-10-06T23:15:00Z","v":4439,"vw":3.417765},{"c":3.41,"h":3.42,"l":3.41,"n":5,"o":3.411,"t":"2026-10-06T23:30:00Z","v":1178,"vw":3.411153},{"c":3.4115,"h":3.4115,"l":3.4115,"n":1,"o":3.4115,"t":"2026-10-06T23:45:00Z","v":200,"vw":3.4115},{"c":3.24,"h":3.34,"l":3.21,"n":33,"o":3.3,"t":"2026-10-07T08:00:00Z","v":12505,"vw":3.242192},{"c":3.25,"h":3.25,"l":3.24,"n":13,"o":3.25,"t":"2026-10-07T08:15:00Z","v":9279,"vw":3.249564},{"c":3.23,"h":3.25,"l":3.23,"n":3,"o":3.25,"t":"2026-10-07T08:30:00Z","v":500,"vw":3.243},{"c":3.2,"h":3.23,"l":3.2,"n":22,"o":3.23,"t":"2026-10-07T08:45:00Z","v":12203,"vw":3.204046},{"c":3.16,"h":3.2,"l":3.16,"n":17,"o":3.2,"t":"2026-10-07T09:00:00Z","v":11738,"vw":3.170153},{"c":3.1822,"h":3.2,"l":3.16,"n":17,"o":3.161,"t":"2026-10-07T09:15:00Z","v":11298,"vw":3.170067},{"c":3.18,"h":3.2,"l":3.18,"n":8,"o":3.19,"t":"2026-10-07T09:30:00Z","v":2232,"vw":3.194947},{"c":3.19,"h":3.19,"l":3.18,"n":2,"o":3.18,"t":"2026-10-07T09:45:00Z","v":800,"vw":3.1875},{"c":3.18,"h":3.2,"l":3.18,"n":8,"o":3.19,"t":"2026-10-07T10:00:00Z","v":7312,"vw":3.197237},{"c":3.21,"h":3.21,"l":3.18,"n":8,"o":3.19,"t":"2026-10-07T10:15:00Z","v":3716,"vw":3.18989},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-07T10:30:00Z","v":400,"vw":3.18},{"c":3.14,"h":3.19,"l":3.14,"n":44,"o":3.17,"t":"2026-10-07T10:45:00Z","v":21549,"vw":3.161819},{"c":3.1497,"h":3.1498,"l":3.11,"n":40,"o":3.14,"t":"2026-10-07T11:00:00Z","v":46512,"vw":3.131801},{"c":3.18,"h":3.18,"l":3.13,"n":38,"o":3.15,"t":"2026-10-07T11:15:00Z","v":42884,"vw":3.164894},{"c":3.155,"h":3.17,"l":3.14,"n":26,"o":3.14,"t":"2026-10-07T11:30:00Z","v":22058,"vw":3.164274},{"c":3.16,"h":3.16,"l":3.14,"n":28,"o":3.1415,"t":"2026-10-07T11:45:00Z","v":19094,"vw":3.145306},{"c":3.15,"h":3.17,"l":3.14,"n":14,"o":3.17,"t":"2026-10-07T12:00:00Z","v":5007,"vw":3.157265},{"c":3.09,"h":3.13,"l":3.09,"n":66,"o":3.13,"t":"2026-10-07T12:15:00Z","v":53864,"vw":3.099436},{"c":3.1211,"h":3.14,"l":3.09,"n":25,"o":3.09,"t":"2026-10-07T12:30:00Z","v":26398,"vw":3.116885},{"c":3.14,"h":3.1493,"l":3.13,"n":93,"o":3.13,"t":"2026-10-07T12:45:00Z","v":63937,"vw":3.139826},{"c":3.17,"h":3.17,"l":3.149,"n":21,"o":3.149,"t":"2026-10-07T13:00:00Z","v":4719,"vw":3.157807},{"c":3.22,"h":3.22,"l":3.149,"n":66,"o":3.17,"t":"2026-10-07T13:15:00Z","v":28488,"vw":3.18175},{"c":3.038,"h":3.2961,"l":2.96,"n":1763,"o":3.21,"t":"2026-10-07T13:30:00Z","v":1247885,"vw":3.113978},{"c":3,"h":3.03,"l":2.93,"n":679,"o":3.03,"t":"2026-10-07T13:45:00Z","v":362105,"vw":2.97856},{"c":2.955,"h":3.01,"l":2.945,"n":489,"o":3.01,"t":"2026-10-07T14:00:00Z","v":312017,"vw":2.968902},{"c":3.04,"h":3.04,"l":2.94,"n":242,"o":2.95,"t":"2026-10-07T14:15:00Z","v":163185,"vw":2.997337},{"c":2.97,"h":3.05,"l":2.96,"n":291,"o":3.05,"t":"2026-10-07T14:30:00Z","v":241807,"vw":2.99576},{"c":2.9115,"h":2.9797,"l":2.9115,"n":236,"o":2.9797,"t":"2026-10-07T14:45:00Z","v":99297,"vw":2.94147},{"c":2.905,"h":2.915,"l":2.88,"n":300,"o":2.915,"t":"2026-10-07T15:00:00Z","v":174138,"vw":2.89292},{"c":2.9361,"h":2.9374,"l":2.89,"n":117,"o":2.9,"t":"2026-10-07T15:15:00Z","v":71809,"vw":2.910154},{"c":2.9716,"h":2.98,"l":2.93,"n":175,"o":2.94,"t":"2026-10-07T15:30:00Z","v":99188,"vw":2.957386},{"c":2.9493,"h":2.977334,"l":2.94,"n":115,"o":2.977334,"t":"2026-10-07T15:45:00Z","v":67906,"vw":2.953729},{"c":2.94,"h":2.99,"l":2.94,"n":93,"o":2.95,"t":"2026-10-07T16:00:00Z","v":46719,"vw":2.963245},{"c":2.9471,"h":2.95,"l":2.94,"n":32,"o":2.94,"t":"2026-10-07T16:15:00Z","v":12003,"vw":2.94186},{"c":2.9673,"h":2.9673,"l":2.94,"n":126,"o":2.94,"t":"2026-10-07T16:30:00Z","v":42968,"vw":2.956444},{"c":2.925,"h":2.97,"l":2.91,"n":149,"o":2.97,"t":"2026-10-07T16:45:00Z","v":142166,"vw":2.940709},{"c":2.95,"h":2.95,"l":2.92,"n":80,"o":2.9201,"t":"2026-10-07T17:00:00Z","v":53117,"vw":2.935432},{"c":3.02,"h":3.05,"l":2.935,"n":337,"o":2.9583,"t":"2026-10-07T17:15:00Z","v":365796,"vw":2.970129},{"c":3.12,"h":3.14,"l":3.01,"n":433,"o":3.01,"t":"2026-10-07T17:30:00Z","v":446563,"vw":3.082728},{"c":3.025,"h":3.1017,"l":2.9901,"n":178,"o":3.1017,"t":"2026-10-07T17:45:00Z","v":103641,"vw":3.037234},{"c":3.04,"h":3.06,"l":2.99,"n":113,"o":3.03,"t":"2026-10-07T18:00:00Z","v":60996,"vw":3.022824},{"c":3.08,"h":3.08,"l":3.035,"n":70,"o":3.04,"t":"2026-10-07T18:15:00Z","v":47230,"vw":3.054324},{"c":3.06,"h":3.1,"l":3.05,"n":114,"o":3.065,"t":"2026-10-07T18:30:00Z","v":49660,"vw":3.069567},{"c":3.05,"h":3.06,"l":3.04,"n":74,"o":3.05,"t":"2026-10-07T18:45:00Z","v":62995,"vw":3.052138},{"c":3.0484,"h":3.05,"l":3.0115,"n":102,"o":3.05,"t":"2026-10-07T19:00:00Z","v":55599,"vw":3.031377},{"c":3.0694,"h":3.08,"l":3.035,"n":55,"o":3.035,"t":"2026-10-07T19:15:00Z","v":18605,"vw":3.064965},{"c":3.1,"h":3.115,"l":3.07,"n":109,"o":3.07,"t":"2026-10-07T19:30:00Z","v":90586,"vw":3.101251},{"c":3.025,"h":3.09,"l":3,"n":248,"o":3.09,"t":"2026-10-07T19:45:00Z","v":200850,"vw":3.036226},{"c":2.98,"h":3.03,"l":2.97,"n":46,"o":3.03,"t":"2026-10-07T20:00:00Z","v":15693,"vw":2.975531},{"c":2.99,"h":2.99,"l":2.98,"n":4,"o":2.9801,"t":"2026-10-07T20:15:00Z","v":3501,"vw":2.981088},{"c":2.9898,"h":2.9993,"l":2.9898,"n":5,"o":2.9993,"t":"2026-10-07T20:30:00Z","v":3717,"vw":2.993746},{"c":2.989,"h":2.989,"l":2.989,"n":1,"o":2.989,"t":"2026-10-07T20:45:00Z","v":100,"vw":2.989},{"c":2.98,"h":2.9899,"l":2.98,"n":5,"o":2.98,"t":"2026-10-07T21:00:00Z","v":3667,"vw":2.986559},{"c":2.989,"h":2.989,"l":2.98,"n":6,"o":2.98,"t":"2026-10-07T21:15:00Z","v":1588,"vw":2.983733},{"c":3,"h":3,"l":2.97,"n":13,"o":2.97,"t":"2026-10-07T21:30:00Z","v":5850,"vw":2.992189},{"c":3.01,"h":3.01,"l":2.9701,"n":5,"o":3,"t":"2026-10-07T21:45:00Z","v":1119,"vw":2.987504},{"c":2.985,"h":2.985,"l":2.98,"n":23,"o":2.98,"t":"2026-10-07T22:00:00Z","v":5123,"vw":2.980213},{"c":2.98,"h":2.989,"l":2.97,"n":12,"o":2.98,"t":"2026-10-07T22:30:00Z","v":3492,"vw":2.979971},{"c":2.99,"h":2.99,"l":2.9897,"n":5,"o":2.9899,"t":"2026-10-07T23:00:00Z","v":2153,"vw":2.989884},{"c":3,"h":3,"l":2.99,"n":6,"o":2.99,"t":"2026-10-07T23:15:00Z","v":818,"vw":2.992136},{"c":3.01,"h":3.01,"l":3,"n":8,"o":3,"t":"2026-10-07T23:30:00Z","v":1127,"vw":3.001679},{"c":3.01,"h":3.01,"l":3,"n":10,"o":3.01,"t":"2026-10-07T23:45:00Z","v":6132,"vw":3.009013},{"c":2.79,"h":2.93,"l":2.78,"n":122,"o":2.8197,"t":"2026-10-08T08:00:00Z","v":23367,"vw":2.814733},{"c":2.83,"h":2.83,"l":2.8,"n":6,"o":2.8,"t":"2026-10-08T08:15:00Z","v":4675,"vw":2.816364},{"c":2.79,"h":2.8,"l":2.79,"n":2,"o":2.8,"t":"2026-10-08T08:30:00Z","v":3000,"vw":2.791667},{"c":2.81,"h":2.8198,"l":2.8,"n":4,"o":2.8,"t":"2026-10-08T08:45:00Z","v":2690,"vw":2.807808},{"c":2.82,"h":2.85,"l":2.811,"n":12,"o":2.85,"t":"2026-10-08T09:00:00Z","v":13110,"vw":2.843146},{"c":2.8,"h":2.81,"l":2.79,"n":17,"o":2.81,"t":"2026-10-08T09:15:00Z","v":4778,"vw":2.797203},{"c":2.82,"h":2.83,"l":2.8,"n":3,"o":2.8,"t":"2026-10-08T09:30:00Z","v":480,"vw":2.815417},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-08T09:45:00Z","v":300,"vw":2.8},{"c":2.8,"h":2.81,"l":2.8,"n":6,"o":2.81,"t":"2026-10-08T10:00:00Z","v":3936,"vw":2.806382},{"c":2.741,"h":2.8,"l":2.7403,"n":17,"o":2.8,"t":"2026-10-08T10:15:00Z","v":6298,"vw":2.76528},{"c":2.73,"h":2.74,"l":2.73,"n":15,"o":2.74,"t":"2026-10-08T10:30:00Z","v":17762,"vw":2.735532},{"c":2.75,"h":2.75,"l":2.73,"n":15,"o":2.73,"t":"2026-10-08T10:45:00Z","v":20717,"vw":2.744943},{"c":2.73,"h":2.7497,"l":2.71,"n":56,"o":2.7497,"t":"2026-10-08T11:00:00Z","v":22016,"vw":2.723662},{"c":2.75,"h":2.75,"l":2.73,"n":14,"o":2.73,"t":"2026-10-08T11:15:00Z","v":12591,"vw":2.738941},{"c":2.76,"h":2.7696,"l":2.74,"n":39,"o":2.76,"t":"2026-10-08T11:30:00Z","v":29897,"vw":2.761314},{"c":2.6999,"h":2.77,"l":2.68,"n":60,"o":2.76,"t":"2026-10-08T11:45:00Z","v":31747,"vw":2.727847},{"c":2.73,"h":2.73,"l":2.69,"n":8,"o":2.7,"t":"2026-10-08T12:00:00Z","v":4130,"vw":2.700963},{"c":2.74,"h":2.74,"l":2.7,"n":11,"o":2.72,"t":"2026-10-08T12:15:00Z","v":2177,"vw":2.723743},{"c":2.73,"h":2.735,"l":2.73,"n":10,"o":2.735,"t":"2026-10-08T12:30:00Z","v":2585,"vw":2.731794},{"c":2.7396,"h":2.74,"l":2.72,"n":21,"o":2.73,"t":"2026-10-08T12:45:00Z","v":12371,"vw":2.723107},{"c":2.74,"h":2.75,"l":2.72,"n":29,"o":2.74,"t":"2026-10-08T13:00:00Z","v":41490,"vw":2.742093},{"c":2.78,"h":2.78,"l":2.75,"n":59,"o":2.75,"t":"2026-10-08T13:15:00Z","v":33033,"vw":2.762863},{"c":2.84,"h":2.88,"l":2.6001,"n":1588,"o":2.75,"t":"2026-10-08T13:30:00Z","v":958313,"vw":2.775497},{"c":2.7,"h":2.85,"l":2.6935,"n":545,"o":2.83,"t":"2026-10-08T13:45:00Z","v":384130,"vw":2.77772},{"c":2.715,"h":2.7801,"l":2.7,"n":384,"o":2.7,"t":"2026-10-08T14:00:00Z","v":329932,"vw":2.753152},{"c":2.76,"h":2.765,"l":2.7,"n":219,"o":2.72,"t":"2026-10-08T14:15:00Z","v":250624,"vw":2.733018},{"c":2.67,"h":2.76,"l":2.655,"n":233,"o":2.76,"t":"2026-10-08T14:30:00Z","v":179524,"vw":2.690293},{"c":2.585,"h":2.675,"l":2.57,"n":472,"o":2.675,"t":"2026-10-08T14:45:00Z","v":260746,"vw":2.603329},{"c":2.49,"h":2.6,"l":2.49,"n":475,"o":2.5899,"t":"2026-10-08T15:00:00Z","v":398668,"vw":2.519439},{"c":2.465,"h":2.495,"l":2.4406,"n":499,"o":2.48,"t":"2026-10-08T15:15:00Z","v":480719,"vw":2.464218},{"c":2.4586,"h":2.46,"l":2.42,"n":176,"o":2.46,"t":"2026-10-08T15:30:00Z","v":152319,"vw":2.43311},{"c":2.485,"h":2.49,"l":2.455,"n":148,"o":2.465,"t":"2026-10-08T15:45:00Z","v":93594,"vw":2.470594},{"c":2.49,"h":2.515,"l":2.47,"n":250,"o":2.49,"t":"2026-10-08T16:00:00Z","v":192152,"vw":2.49262},{"c":2.585,"h":2.59,"l":2.5015,"n":361,"o":2.505,"t":"2026-10-08T16:15:00Z","v":517352,"vw":2.54552},{"c":2.4798,"h":2.58,"l":2.47,"n":220,"o":2.58,"t":"2026-10-08T16:30:00Z","v":246526,"vw":2.520648},{"c":2.33,"h":2.475,"l":2.315,"n":652,"o":2.47,"t":"2026-10-08T16:45:00Z","v":420586,"vw":2.382064},{"c":2.34,"h":2.34,"l":2.26,"n":500,"o":2.33,"t":"2026-10-08T17:00:00Z","v":461860,"vw":2.289396},{"c":2.2593,"h":2.35,"l":2.21,"n":454,"o":2.3499,"t":"2026-10-08T17:15:00Z","v":415511,"vw":2.251901},{"c":2.25,"h":2.265,"l":2.205,"n":381,"o":2.255,"t":"2026-10-08T17:30:00Z","v":475007,"vw":2.231392},{"c":2.27,"h":2.2752,"l":2.22,"n":281,"o":2.255,"t":"2026-10-08T17:45:00Z","v":296013,"vw":2.24996},{"c":2.2865,"h":2.305,"l":2.25,"n":416,"o":2.26,"t":"2026-10-08T18:00:00Z","v":101208,"vw":2.278279},{"c":2.33,"h":2.355,"l":2.2868,"n":205,"o":2.2868,"t":"2026-10-08T18:15:00Z","v":211461,"vw":2.327396},{"c":2.29,"h":2.335,"l":2.275,"n":132,"o":2.335,"t":"2026-10-08T18:30:00Z","v":112230,"vw":2.299509},{"c":2.24,"h":2.29,"l":2.24,"n":212,"o":2.2899,"t":"2026-10-08T18:45:00Z","v":162447,"vw":2.252913},{"c":2.2,"h":2.24,"l":2.19,"n":224,"o":2.24,"t":"2026-10-08T19:00:00Z","v":74698,"vw":2.212671},{"c":2.21,"h":2.2498,"l":2.1926,"n":315,"o":2.2,"t":"2026-10-08T19:15:00Z","v":118766,"vw":2.212861},{"c":2.165,"h":2.225,"l":2.1503,"n":230,"o":2.215,"t":"2026-10-08T19:30:00Z","v":196037,"vw":2.176191},{"c":2.2002,"h":2.21,"l":2.155,"n":469,"o":2.165,"t":"2026-10-08T19:45:00Z","v":487986,"vw":2.180083},{"c":2.239,"h":2.24,"l":2.205,"n":80,"o":2.205,"t":"2026-10-08T20:00:00Z","v":70456,"vw":2.231358},{"c":2.25,"h":2.26,"l":2.24,"n":31,"o":2.24,"t":"2026-10-08T20:15:00Z","v":25483,"vw":2.254393},{"c":2.26,"h":2.27,"l":2.26,"n":51,"o":2.26,"t":"2026-10-08T20:30:00Z","v":42225,"vw":2.2614},{"c":2.269,"h":2.27,"l":2.26,"n":18,"o":2.265,"t":"2026-10-08T20:45:00Z","v":7375,"vw":2.265191},{"c":2.25,"h":2.2696,"l":2.25,"n":12,"o":2.269,"t":"2026-10-08T21:00:00Z","v":5272,"vw":2.265706},{"c":2.251,"h":2.26,"l":2.25,"n":18,"o":2.2597,"t":"2026-10-08T21:15:00Z","v":13806,"vw":2.257497},{"c":2.2601,"h":2.27,"l":2.2599,"n":12,"o":2.26,"t":"2026-10-08T21:30:00Z","v":4904,"vw":2.264834},{"c":2.29,"h":2.3,"l":2.27,"n":30,"o":2.275,"t":"2026-10-08T21:45:00Z","v":21306,"vw":2.283814},{"c":2.31,"h":2.31,"l":2.3,"n":57,"o":2.3,"t":"2026-10-08T22:00:00Z","v":55142,"vw":2.303822},{"c":2.3003,"h":2.33,"l":2.3003,"n":23,"o":2.32,"t":"2026-10-08T22:15:00Z","v":9799,"vw":2.319225},{"c":2.33,"h":2.33,"l":2.3,"n":49,"o":2.319,"t":"2026-10-08T22:30:00Z","v":44029,"vw":2.32352},{"c":2.31,"h":2.33,"l":2.31,"n":14,"o":2.32,"t":"2026-10-08T22:45:00Z","v":8499,"vw":2.319212},{"c":2.31,"h":2.3196,"l":2.3095,"n":14,"o":2.315,"t":"2026-10-08T23:00:00Z","v":11636,"vw":2.310172},{"c":2.2801,"h":2.31,"l":2.28,"n":45,"o":2.31,"t":"2026-10-08T23:15:00Z","v":51685,"vw":2.293368},{"c":2.2898,"h":2.3,"l":2.2898,"n":26,"o":2.29,"t":"2026-10-08T23:30:00Z","v":7048,"vw":2.290673},{"c":2.28,"h":2.29,"l":2.275,"n":24,"o":2.28,"t":"2026-10-08T23:45:00Z","v":19894,"vw":2.280022},{"c":2.445,"h":2.45,"l":2.35,"n":176,"o":2.4,"t":"2026-10-09T08:00:00Z","v":147595,"vw":2.42025},{"c":2.43,"h":2.45,"l":2.43,"n":31,"o":2.445,"t":"2026-10-09T08:15:00Z","v":20269,"vw":2.436346},{"c":2.44,"h":2.44,"l":2.43,"n":7,"o":2.43,"t":"2026-10-09T08:30:00Z","v":3011,"vw":2.432777},{"c":2.4302,"h":2.44,"l":2.43,"n":17,"o":2.43,"t":"2026-10-09T08:45:00Z","v":21936,"vw":2.436176},{"c":2.405,"h":2.43,"l":2.405,"n":15,"o":2.43,"t":"2026-10-09T09:00:00Z","v":6568,"vw":2.417849},{"c":2.425,"h":2.425,"l":2.4,"n":67,"o":2.4,"t":"2026-10-09T09:15:00Z","v":57735,"vw":2.417053},{"c":2.41,"h":2.42,"l":2.41,"n":15,"o":2.42,"t":"2026-10-09T09:30:00Z","v":6876,"vw":2.419649},{"c":2.425,"h":2.425,"l":2.415,"n":13,"o":2.42,"t":"2026-10-09T09:45:00Z","v":2262,"vw":2.422085},{"c":2.42,"h":2.42,"l":2.42,"n":5,"o":2.42,"t":"2026-10-09T10:00:00Z","v":3040,"vw":2.42},{"c":2.41,"h":2.42,"l":2.41,"n":6,"o":2.42,"t":"2026-10-09T10:15:00Z","v":1702,"vw":2.413529},{"c":2.4097,"h":2.41,"l":2.405,"n":3,"o":2.41,"t":"2026-10-09T10:30:00Z","v":1291,"vw":2.407903},{"c":2.41,"h":2.41,"l":2.4,"n":13,"o":2.4,"t":"2026-10-09T10:45:00Z","v":11195,"vw":2.409099},{"c":2.45,"h":2.46,"l":2.39,"n":94,"o":2.4,"t":"2026-10-09T11:00:00Z","v":127539,"vw":2.429338},{"c":2.51,"h":2.51,"l":2.45,"n":92,"o":2.45,"t":"2026-10-09T11:15:00Z","v":72845,"vw":2.478115},{"c":2.5313,"h":2.54,"l":2.5,"n":118,"o":2.51,"t":"2026-10-09T11:30:00Z","v":205549,"vw":2.521107},{"c":2.53,"h":2.54,"l":2.51,"n":68,"o":2.54,"t":"2026-10-09T11:45:00Z","v":55827,"vw":2.526295},{"c":2.5,"h":2.527,"l":2.5,"n":46,"o":2.52,"t":"2026-10-09T12:00:00Z","v":22439,"vw":2.512845},{"c":2.5,"h":2.51,"l":2.491,"n":42,"o":2.491,"t":"2026-10-09T12:15:00Z","v":31311,"vw":2.502262},{"c":2.4985,"h":2.5072,"l":2.49,"n":57,"o":2.5,"t":"2026-10-09T12:30:00Z","v":65879,"vw":2.499879},{"c":2.51,"h":2.5199,"l":2.49,"n":13,"o":2.5,"t":"2026-10-09T12:45:00Z","v":1688,"vw":2.505052},{"c":2.495,"h":2.51,"l":2.49,"n":35,"o":2.5097,"t":"2026-10-09T13:00:00Z","v":31918,"vw":2.49715},{"c":2.49,"h":2.5085,"l":2.485,"n":77,"o":2.495,"t":"2026-10-09T13:15:00Z","v":89497,"vw":2.494965},{"c":2.4616,"h":2.66,"l":2.43,"n":1912,"o":2.51,"t":"2026-10-09T13:30:00Z","v":1634153,"vw":2.574342},{"c":2.34,"h":2.4805,"l":2.3201,"n":1065,"o":2.47,"t":"2026-10-09T13:45:00Z","v":838666,"vw":2.3997},{"c":2.355,"h":2.415,"l":2.3101,"n":843,"o":2.34,"t":"2026-10-09T14:00:00Z","v":590361,"vw":2.366123},{"c":2.42,"h":2.42,"l":2.335,"n":431,"o":2.36,"t":"2026-10-09T14:15:00Z","v":398470,"vw":2.374082},{"c":2.38,"h":2.47,"l":2.36,"n":261,"o":2.42,"t":"2026-10-09T14:30:00Z","v":293792,"vw":2.41025},{"c":2.44,"h":2.48,"l":2.37,"n":189,"o":2.3885,"t":"2026-10-09T14:45:00Z","v":191375,"vw":2.429797},{"c":2.44,"h":2.5298,"l":2.4375,"n":311,"o":2.44,"t":"2026-10-09T15:00:00Z","v":273664,"vw":2.482729},{"c":2.42,"h":2.48,"l":2.42,"n":208,"o":2.44,"t":"2026-10-09T15:15:00Z","v":225037,"vw":2.453087},{"c":2.48,"h":2.5,"l":2.42,"n":165,"o":2.42,"t":"2026-10-09T15:30:00Z","v":228941,"vw":2.455358},{"c":2.44,"h":2.49,"l":2.43,"n":119,"o":2.49,"t":"2026-10-09T15:45:00Z","v":128005,"vw":2.462117},{"c":2.42,"h":2.47,"l":2.415,"n":175,"o":2.435,"t":"2026-10-09T16:00:00Z","v":251834,"vw":2.435964},{"c":2.43,"h":2.4399,"l":2.415,"n":67,"o":2.415,"t":"2026-10-09T16:15:00Z","v":107410,"vw":2.420273},{"c":2.425,"h":2.47,"l":2.425,"n":105,"o":2.44,"t":"2026-10-09T16:30:00Z","v":100093,"vw":2.449561},{"c":2.46,"h":2.46,"l":2.435,"n":59,"o":2.44,"t":"2026-10-09T16:45:00Z","v":37260,"vw":2.446595},{"c":2.46,"h":2.46,"l":2.435,"n":35,"o":2.455,"t":"2026-10-09T17:00:00Z","v":29438,"vw":2.449138},{"c":2.4283,"h":2.46,"l":2.4283,"n":64,"o":2.4401,"t":"2026-10-09T17:15:00Z","v":120166,"vw":2.447312},{"c":2.4314,"h":2.445,"l":2.43,"n":58,"o":2.43,"t":"2026-10-09T17:30:00Z","v":36992,"vw":2.436487},{"c":2.41,"h":2.44,"l":2.4,"n":54,"o":2.435,"t":"2026-10-09T17:45:00Z","v":37963,"vw":2.422019},{"c":2.39,"h":2.41,"l":2.39,"n":77,"o":2.4,"t":"2026-10-09T18:00:00Z","v":234680,"vw":2.395284},{"c":2.42,"h":2.42,"l":2.39,"n":23,"o":2.39,"t":"2026-10-09T18:15:00Z","v":14175,"vw":2.403279},{"c":2.3901,"h":2.41,"l":2.3901,"n":17,"o":2.4,"t":"2026-10-09T18:30:00Z","v":31333,"vw":2.397956},{"c":2.42,"h":2.44,"l":2.4115,"n":55,"o":2.4115,"t":"2026-10-09T18:45:00Z","v":102857,"vw":2.431497},{"c":2.425,"h":2.425,"l":2.4,"n":39,"o":2.41,"t":"2026-10-09T19:00:00Z","v":22853,"vw":2.4107},{"c":2.42,"h":2.4375,"l":2.4127,"n":33,"o":2.4127,"t":"2026-10-09T19:15:00Z","v":19040,"vw":2.42098},{"c":2.36,"h":2.42,"l":2.36,"n":147,"o":2.41,"t":"2026-10-09T19:30:00Z","v":208841,"vw":2.38305},{"c":2.35,"h":2.37,"l":2.345,"n":152,"o":2.3662,"t":"2026-10-09T19:45:00Z","v":163961,"vw":2.3571},{"c":2.35,"h":2.35,"l":2.34,"n":17,"o":2.35,"t":"2026-10-09T20:00:00Z","v":8182,"vw":2.348777},{"c":2.3499,"h":2.35,"l":2.3401,"n":6,"o":2.35,"t":"2026-10-09T20:15:00Z","v":3925,"vw":2.347141},{"c":2.3495,"h":2.35,"l":2.349,"n":4,"o":2.35,"t":"2026-10-09T20:30:00Z","v":422,"vw":2.349474},{"c":2.35,"h":2.35,"l":2.3452,"n":4,"o":2.35,"t":"2026-10-09T20:45:00Z","v":3922,"vw":2.349851},{"c":2.3599,"h":2.3599,"l":2.35,"n":4,"o":2.3584,"t":"2026-10-09T21:00:00Z","v":5802,"vw":2.354755},{"c":2.357,"h":2.3599,"l":2.357,"n":3,"o":2.3599,"t":"2026-10-09T21:15:00Z","v":6300,"vw":2.359454},{"c":2.36,"h":2.369,"l":2.36,"n":3,"o":2.369,"t":"2026-10-09T21:30:00Z","v":258,"vw":2.363857},{"c":2.36,"h":2.39,"l":2.36,"n":3,"o":2.39,"t":"2026-10-09T22:00:00Z","v":4649,"vw":2.361097},{"c":2.351,"h":2.351,"l":2.351,"n":2,"o":2.351,"t":"2026-10-09T22:15:00Z","v":220,"vw":2.351},{"c":2.38,"h":2.38,"l":2.37,"n":17,"o":2.37,"t":"2026-10-09T22:30:00Z","v":20159,"vw":2.370079},{"c":2.37,"h":2.38,"l":2.37,"n":6,"o":2.38,"t":"2026-10-09T23:00:00Z","v":10115,"vw":2.379406},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-09T23:15:00Z","v":204,"vw":2.37},{"c":2.38,"h":2.38,"l":2.37,"n":5,"o":2.37,"t":"2026-10-09T23:30:00Z","v":3197,"vw":2.377509},{"c":2.37,"h":2.38,"l":2.37,"n":29,"o":2.37,"t":"2026-10-09T23:45:00Z","v":34490,"vw":2.376855},{"c":2.3056,"h":2.4,"l":2.2934,"n":57,"o":2.38,"t":"2026-10-12T08:00:00Z","v":40819,"vw":2.352059},{"c":2.29,"h":2.31,"l":2.29,"n":13,"o":2.31,"t":"2026-10-12T08:15:00Z","v":5362,"vw":2.291166},{"c":2.28,"h":2.29,"l":2.25,"n":50,"o":2.29,"t":"2026-10-12T08:30:00Z","v":14462,"vw":2.279137},{"c":2.25,"h":2.26,"l":2.24,"n":10,"o":2.26,"t":"2026-10-12T08:45:00Z","v":4289,"vw":2.249011},{"c":2.26,"h":2.26,"l":2.25,"n":26,"o":2.25,"t":"2026-10-12T09:00:00Z","v":9815,"vw":2.257392},{"c":2.2513,"h":2.2513,"l":2.25,"n":3,"o":2.25,"t":"2026-10-12T09:15:00Z","v":1360,"vw":2.250153},{"c":2.2503,"h":2.2503,"l":2.25,"n":4,"o":2.25,"t":"2026-10-12T09:30:00Z","v":3868,"vw":2.250233},{"c":2.25,"h":2.25,"l":2.24,"n":4,"o":2.25,"t":"2026-10-12T10:00:00Z","v":418,"vw":2.244854},{"c":2.245,"h":2.245,"l":2.24,"n":22,"o":2.24,"t":"2026-10-12T10:15:00Z","v":16886,"vw":2.240096},{"c":2.26,"h":2.26,"l":2.24,"n":40,"o":2.24,"t":"2026-10-12T10:30:00Z","v":11895,"vw":2.244833},{"c":2.27,"h":2.2713,"l":2.2698,"n":13,"o":2.2698,"t":"2026-10-12T10:45:00Z","v":3743,"vw":2.26999},{"c":2.23,"h":2.28,"l":2.2253,"n":55,"o":2.275,"t":"2026-10-12T11:00:00Z","v":16801,"vw":2.252462},{"c":2.23,"h":2.24,"l":2.23,"n":3,"o":2.2369,"t":"2026-10-12T11:15:00Z","v":2100,"vw":2.23509},{"c":2.23,"h":2.2469,"l":2.23,"n":12,"o":2.24,"t":"2026-10-12T11:30:00Z","v":4694,"vw":2.235224},{"c":2.22,"h":2.24,"l":2.22,"n":16,"o":2.23,"t":"2026-10-12T11:45:00Z","v":9604,"vw":2.229804},{"c":2.23,"h":2.2399,"l":2.21,"n":31,"o":2.21,"t":"2026-10-12T12:00:00Z","v":6795,"vw":2.22109},{"c":2.23,"h":2.24,"l":2.2225,"n":35,"o":2.23,"t":"2026-10-12T12:15:00Z","v":6660,"vw":2.228993},{"c":2.2321,"h":2.24,"l":2.21,"n":48,"o":2.22,"t":"2026-10-12T12:30:00Z","v":26862,"vw":2.220388},{"c":2.235,"h":2.25,"l":2.235,"n":5,"o":2.235,"t":"2026-10-12T12:45:00Z","v":1148,"vw":2.23824},{"c":2.25,"h":2.26,"l":2.2318,"n":34,"o":2.2318,"t":"2026-10-12T13:00:00Z","v":10924,"vw":2.245467},{"c":2.21,"h":2.24,"l":2.2,"n":104,"o":2.24,"t":"2026-10-12T13:15:00Z","v":40730,"vw":2.217763},{"c":2.1068,"h":2.21,"l":2.0183,"n":953,"o":2.21,"t":"2026-10-12T13:30:00Z","v":664711,"vw":2.090522},{"c":2.075,"h":2.14,"l":2.0695,"n":522,"o":2.1099,"t":"2026-10-12T13:45:00Z","v":232922,"vw":2.102359},{"c":2.065,"h":2.07,"l":2.009,"n":467,"o":2.07,"t":"2026-10-12T14:00:00Z","v":444582,"vw":2.031068},{"c":2.0166,"h":2.0685,"l":2,"n":461,"o":2.0673,"t":"2026-10-12T14:15:00Z","v":457847,"vw":2.024618},{"c":2.029,"h":2.035,"l":2,"n":533,"o":2.0127,"t":"2026-10-12T14:30:00Z","v":284075,"vw":2.008319},{"c":1.995,"h":2.0282,"l":1.9917,"n":271,"o":2.0282,"t":"2026-10-12T14:45:00Z","v":145506,"vw":2.006156},{"c":1.98,"h":1.9962,"l":1.955,"n":534,"o":1.995,"t":"2026-10-12T15:00:00Z","v":426628,"vw":1.974914},{"c":1.965,"h":2.005,"l":1.96,"n":322,"o":1.98,"t":"2026-10-12T15:15:00Z","v":120114,"vw":1.980119},{"c":2.0077,"h":2.02,"l":1.9599,"n":160,"o":1.96,"t":"2026-10-12T15:30:00Z","v":113851,"vw":2.002061},{"c":2.03,"h":2.05,"l":2.0051,"n":126,"o":2.0101,"t":"2026-10-12T15:45:00Z","v":150088,"vw":2.032337},{"c":2.0001,"h":2.04,"l":2,"n":132,"o":2.03,"t":"2026-10-12T16:00:00Z","v":58261,"vw":2.018618},{"c":1.986,"h":2.0161,"l":1.98,"n":144,"o":2.009,"t":"2026-10-12T16:15:00Z","v":123039,"vw":1.991657},{"c":1.9799,"h":1.995,"l":1.97,"n":158,"o":1.9883,"t":"2026-10-12T16:30:00Z","v":174420,"vw":1.978557},{"c":1.955,"h":1.97,"l":1.945,"n":305,"o":1.97,"t":"2026-10-12T16:45:00Z","v":117536,"vw":1.954616},{"c":1.938,"h":1.97,"l":1.935,"n":181,"o":1.96,"t":"2026-10-12T17:00:00Z","v":87677,"vw":1.957239},{"c":1.9374,"h":1.94,"l":1.92,"n":214,"o":1.94,"t":"2026-10-12T17:15:00Z","v":128191,"vw":1.92618},{"c":1.9299,"h":1.94,"l":1.925,"n":78,"o":1.935,"t":"2026-10-12T17:30:00Z","v":88299,"vw":1.93271},{"c":1.915,"h":1.93,"l":1.9101,"n":155,"o":1.925,"t":"2026-10-12T17:45:00Z","v":51615,"vw":1.920102},{"c":1.92,"h":1.92,"l":1.9012,"n":104,"o":1.9102,"t":"2026-10-12T18:00:00Z","v":237110,"vw":1.912356},{"c":1.945,"h":1.9461,"l":1.915,"n":93,"o":1.93,"t":"2026-10-12T18:15:00Z","v":191067,"vw":1.927424},{"c":1.951,"h":1.965,"l":1.9332,"n":175,"o":1.9474,"t":"2026-10-12T18:30:00Z","v":194224,"vw":1.951763},{"c":1.94,"h":1.9589,"l":1.935,"n":57,"o":1.95,"t":"2026-10-12T18:45:00Z","v":183875,"vw":1.945122},{"c":1.945,"h":1.96,"l":1.935,"n":247,"o":1.94,"t":"2026-10-12T19:00:00Z","v":115692,"vw":1.949703},{"c":1.95,"h":1.96,"l":1.94,"n":152,"o":1.945,"t":"2026-10-12T19:15:00Z","v":62614,"vw":1.948759},{"c":1.97,"h":1.97,"l":1.945,"n":106,"o":1.9525,"t":"2026-10-12T19:30:00Z","v":70707,"vw":1.954302},{"c":1.9698,"h":1.98,"l":1.95,"n":269,"o":1.965,"t":"2026-10-12T19:45:00Z","v":228159,"vw":1.968807},{"c":1.9897,"h":1.99,"l":1.97,"n":26,"o":1.97,"t":"2026-10-12T20:00:00Z","v":16079,"vw":1.977848},{"c":1.99,"h":1.99,"l":1.989,"n":12,"o":1.99,"t":"2026-10-12T20:15:00Z","v":20238,"vw":1.989964},{"c":1.98,"h":1.99,"l":1.98,"n":11,"o":1.99,"t":"2026-10-12T20:30:00Z","v":1804,"vw":1.988512},{"c":1.9999,"h":2,"l":1.98,"n":10,"o":1.99,"t":"2026-10-12T20:45:00Z","v":15316,"vw":1.993106},{"c":1.9998,"h":2,"l":1.99,"n":20,"o":2,"t":"2026-10-12T21:00:00Z","v":46601,"vw":1.993977},{"c":1.981,"h":2,"l":1.981,"n":4,"o":2,"t":"2026-10-12T21:15:00Z","v":4539,"vw":1.991556},{"c":1.99,"h":1.99,"l":1.98,"n":13,"o":1.98,"t":"2026-10-12T21:30:00Z","v":12012,"vw":1.985883},{"c":1.985,"h":1.99,"l":1.9802,"n":10,"o":1.99,"t":"2026-10-12T21:45:00Z","v":3100,"vw":1.983613},{"c":1.99,"h":1.99,"l":1.9885,"n":9,"o":1.9885,"t":"2026-10-12T22:00:00Z","v":10204,"vw":1.989985},{"c":2,"h":2,"l":1.99,"n":4,"o":1.995,"t":"2026-10-12T22:15:00Z","v":3689,"vw":1.993916},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-12T22:30:00Z","v":100,"vw":2},{"c":1.98,"h":2,"l":1.98,"n":7,"o":2,"t":"2026-10-12T22:45:00Z","v":2208,"vw":1.989127},{"c":1.96,"h":1.9704,"l":1.95,"n":17,"o":1.9704,"t":"2026-10-12T23:00:00Z","v":17318,"vw":1.965022},{"c":1.9515,"h":1.96,"l":1.95,"n":14,"o":1.9501,"t":"2026-10-12T23:15:00Z","v":6758,"vw":1.953492},{"c":1.93,"h":1.95,"l":1.92,"n":45,"o":1.95,"t":"2026-10-12T23:30:00Z","v":37707,"vw":1.932635},{"c":1.9,"h":1.93,"l":1.9,"n":30,"o":1.93,"t":"2026-10-12T23:45:00Z","v":74581,"vw":1.914311},{"c":1.96,"h":1.99,"l":1.92,"n":52,"o":1.92,"t":"2026-10-13T08:00:00Z","v":48480,"vw":1.946829},{"c":1.96,"h":1.96,"l":1.95,"n":7,"o":1.96,"t":"2026-10-13T08:15:00Z","v":17440,"vw":1.959828},{"c":1.98,"h":1.99,"l":1.98,"n":8,"o":1.99,"t":"2026-10-13T08:30:00Z","v":5950,"vw":1.984504},{"c":2.02,"h":2.02,"l":2,"n":10,"o":2.01,"t":"2026-10-13T08:45:00Z","v":5848,"vw":2.010382},{"c":2,"h":2.0003,"l":1.9997,"n":5,"o":1.9997,"t":"2026-10-13T09:00:00Z","v":2729,"vw":2.000083},{"c":2,"h":2.01,"l":2,"n":18,"o":2.01,"t":"2026-10-13T09:15:00Z","v":7638,"vw":2.001835},{"c":1.99,"h":1.9998,"l":1.99,"n":11,"o":1.9998,"t":"2026-10-13T09:30:00Z","v":2077,"vw":1.995758},{"c":1.99,"h":1.99,"l":1.98,"n":7,"o":1.98,"t":"2026-10-13T09:45:00Z","v":1255,"vw":1.98125},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-13T10:00:00Z","v":198,"vw":1.97},{"c":1.96,"h":1.98,"l":1.96,"n":8,"o":1.97,"t":"2026-10-13T10:15:00Z","v":7646,"vw":1.969735},{"c":1.955,"h":1.97,"l":1.955,"n":4,"o":1.97,"t":"2026-10-13T10:30:00Z","v":904,"vw":1.959004},{"c":1.9316,"h":1.95,"l":1.9316,"n":9,"o":1.95,"t":"2026-10-13T10:45:00Z","v":3308,"vw":1.938706},{"c":1.9045,"h":1.93,"l":1.9,"n":31,"o":1.93,"t":"2026-10-13T11:00:00Z","v":20709,"vw":1.91536},{"c":1.92,"h":1.92,"l":1.9,"n":18,"o":1.9015,"t":"2026-10-13T11:15:00Z","v":13626,"vw":1.908919},{"c":1.91,"h":1.93,"l":1.91,"n":17,"o":1.92,"t":"2026-10-13T11:30:00Z","v":7774,"vw":1.915001},{"c":1.9169,"h":1.92,"l":1.915,"n":6,"o":1.915,"t":"2026-10-13T11:45:00Z","v":10600,"vw":1.917862},{"c":1.9008,"h":1.9015,"l":1.8912,"n":40,"o":1.9,"t":"2026-10-13T12:00:00Z","v":21169,"vw":1.897443},{"c":1.88,"h":1.91,"l":1.88,"n":50,"o":1.91,"t":"2026-10-13T12:15:00Z","v":11407,"vw":1.891359},{"c":1.88,"h":1.889,"l":1.87,"n":47,"o":1.88,"t":"2026-10-13T12:30:00Z","v":36080,"vw":1.879674},{"c":1.8801,"h":1.8801,"l":1.855,"n":75,"o":1.8785,"t":"2026-10-13T12:45:00Z","v":56100,"vw":1.869368},{"c":1.885,"h":1.89,"l":1.865,"n":24,"o":1.8899,"t":"2026-10-13T13:00:00Z","v":23918,"vw":1.878434},{"c":1.835,"h":1.89,"l":1.835,"n":80,"o":1.8826,"t":"2026-10-13T13:15:00Z","v":33307,"vw":1.862709},{"c":1.89,"h":1.92,"l":1.8076,"n":921,"o":1.85,"t":"2026-10-13T13:30:00Z","v":788958,"vw":1.861238},{"c":1.8374,"h":1.9,"l":1.832,"n":427,"o":1.89,"t":"2026-10-13T13:45:00Z","v":346770,"vw":1.869996},{"c":1.8906,"h":1.91,"l":1.8394,"n":230,"o":1.84,"t":"2026-10-13T14:00:00Z","v":273234,"vw":1.878966},{"c":1.83,"h":1.8983,"l":1.8217,"n":286,"o":1.89,"t":"2026-10-13T14:15:00Z","v":214490,"vw":1.852255},{"c":1.845,"h":1.855,"l":1.815,"n":197,"o":1.826,"t":"2026-10-13T14:30:00Z","v":220515,"vw":1.833962},{"c":1.8099,"h":1.85,"l":1.7901,"n":501,"o":1.85,"t":"2026-10-13T14:45:00Z","v":354119,"vw":1.806325},{"c":1.805,"h":1.8083,"l":1.78,"n":215,"o":1.8,"t":"2026-10-13T15:00:00Z","v":159966,"vw":1.793826},{"c":1.7898,"h":1.809,"l":1.786,"n":129,"o":1.805,"t":"2026-10-13T15:15:00Z","v":120509,"vw":1.799149},{"c":1.755,"h":1.79,"l":1.75,"n":359,"o":1.79,"t":"2026-10-13T15:30:00Z","v":188245,"vw":1.763384},{"c":1.7897,"h":1.79,"l":1.75,"n":133,"o":1.7561,"t":"2026-10-13T15:45:00Z","v":124290,"vw":1.767628},{"c":1.795,"h":1.82,"l":1.785,"n":121,"o":1.785,"t":"2026-10-13T16:00:00Z","v":130560,"vw":1.799225},{"c":1.8456,"h":1.846,"l":1.8,"n":145,"o":1.8,"t":"2026-10-13T16:15:00Z","v":100498,"vw":1.823837},{"c":1.83,"h":1.8599,"l":1.83,"n":80,"o":1.85,"t":"2026-10-13T16:30:00Z","v":149165,"vw":1.847259},{"c":1.805,"h":1.846,"l":1.8,"n":118,"o":1.8266,"t":"2026-10-13T16:45:00Z","v":210591,"vw":1.813395},{"c":1.79,"h":1.81,"l":1.79,"n":75,"o":1.8,"t":"2026-10-13T17:00:00Z","v":126610,"vw":1.801028},{"c":1.79,"h":1.7952,"l":1.78,"n":77,"o":1.79,"t":"2026-10-13T17:15:00Z","v":91316,"vw":1.78992},{"c":1.795,"h":1.8,"l":1.785,"n":71,"o":1.7851,"t":"2026-10-13T17:30:00Z","v":40158,"vw":1.796568},{"c":1.7747,"h":1.7971,"l":1.77,"n":103,"o":1.796,"t":"2026-10-13T17:45:00Z","v":65726,"vw":1.777582},{"c":1.8,"h":1.815,"l":1.7832,"n":51,"o":1.79,"t":"2026-10-13T18:00:00Z","v":61217,"vw":1.791972},{"c":1.795,"h":1.8098,"l":1.795,"n":48,"o":1.795,"t":"2026-10-13T18:15:00Z","v":86577,"vw":1.801517},{"c":1.785,"h":1.8074,"l":1.78,"n":98,"o":1.8,"t":"2026-10-13T18:30:00Z","v":100433,"vw":1.795148},{"c":1.78,"h":1.79,"l":1.77,"n":64,"o":1.785,"t":"2026-10-13T18:45:00Z","v":61226,"vw":1.77935},{"c":1.78,"h":1.7899,"l":1.775,"n":68,"o":1.78,"t":"2026-10-13T19:00:00Z","v":37181,"vw":1.779969},{"c":1.8032,"h":1.82,"l":1.78,"n":102,"o":1.78,"t":"2026-10-13T19:15:00Z","v":62909,"vw":1.804125},{"c":1.8274,"h":1.829,"l":1.81,"n":104,"o":1.82,"t":"2026-10-13T19:30:00Z","v":193424,"vw":1.820065},{"c":1.855,"h":1.8599,"l":1.81,"n":185,"o":1.82,"t":"2026-10-13T19:45:00Z","v":197239,"vw":1.835565},{"c":1.9015,"h":1.91,"l":1.85,"n":63,"o":1.86,"t":"2026-10-13T20:00:00Z","v":59672,"vw":1.890318},{"c":1.88,"h":1.9098,"l":1.88,"n":26,"o":1.9,"t":"2026-10-13T20:15:00Z","v":28556,"vw":1.893685},{"c":1.88,"h":1.89,"l":1.88,"n":20,"o":1.89,"t":"2026-10-13T20:30:00Z","v":13026,"vw":1.884076},{"c":1.9099,"h":1.9099,"l":1.88,"n":49,"o":1.88,"t":"2026-10-13T20:45:00Z","v":14578,"vw":1.897158},{"c":1.9,"h":1.9098,"l":1.9,"n":2,"o":1.9098,"t":"2026-10-13T21:00:00Z","v":650,"vw":1.907538},{"c":1.8999,"h":1.9,"l":1.891,"n":8,"o":1.9,"t":"2026-10-13T21:15:00Z","v":4667,"vw":1.897134},{"c":1.9,"h":1.9,"l":1.898,"n":4,"o":1.8999,"t":"2026-10-13T21:30:00Z","v":8200,"vw":1.899582},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-10-13T21:45:00Z","v":10579,"vw":1.9},{"c":1.8998,"h":1.9,"l":1.8998,"n":3,"o":1.9,"t":"2026-10-13T22:00:00Z","v":2000,"vw":1.8999},{"c":1.89,"h":1.9,"l":1.89,"n":6,"o":1.89,"t":"2026-10-13T22:15:00Z","v":3721,"vw":1.892149},{"c":1.8999,"h":1.9,"l":1.89,"n":13,"o":1.8999,"t":"2026-10-13T22:30:00Z","v":21490,"vw":1.899495},{"c":1.8901,"h":1.9,"l":1.8901,"n":16,"o":1.8999,"t":"2026-10-13T22:45:00Z","v":45425,"vw":1.892159},{"c":1.9,"h":1.9,"l":1.899,"n":2,"o":1.899,"t":"2026-10-13T23:00:00Z","v":3483,"vw":1.899861},{"c":1.8999,"h":1.9,"l":1.899,"n":12,"o":1.9,"t":"2026-10-13T23:15:00Z","v":10368,"vw":1.899942},{"c":1.8915,"h":1.8915,"l":1.8915,"n":4,"o":1.8915,"t":"2026-10-13T23:30:00Z","v":403,"vw":1.8915},{"c":1.8885,"h":1.9,"l":1.88,"n":22,"o":1.899,"t":"2026-10-13T23:45:00Z","v":23504,"vw":1.890568},{"c":1.871,"h":1.89,"l":1.82,"n":46,"o":1.84,"t":"2026-10-14T08:00:00Z","v":31517,"vw":1.855109},{"c":1.88,"h":1.9,"l":1.88,"n":13,"o":1.88,"t":"2026-10-14T08:15:00Z","v":20585,"vw":1.882112},{"c":1.84,"h":1.878,"l":1.84,"n":12,"o":1.878,"t":"2026-10-14T08:30:00Z","v":13831,"vw":1.860423},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-14T08:45:00Z","v":24729,"vw":1.83},{"c":1.83,"h":1.8305,"l":1.83,"n":5,"o":1.83,"t":"2026-10-14T09:00:00Z","v":3432,"vw":1.830127},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-14T09:15:00Z","v":500,"vw":1.83},{"c":1.83,"h":1.83,"l":1.82,"n":7,"o":1.82,"t":"2026-10-14T09:30:00Z","v":8369,"vw":1.820538},{"c":1.84,"h":1.84,"l":1.83,"n":4,"o":1.83,"t":"2026-10-14T09:45:00Z","v":1079,"vw":1.83654},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-14T10:00:00Z","v":336,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-14T10:30:00Z","v":628,"vw":1.83},{"c":1.8209,"h":1.8209,"l":1.8209,"n":1,"o":1.8209,"t":"2026-10-14T10:45:00Z","v":1600,"vw":1.8209},{"c":1.79,"h":1.825,"l":1.79,"n":51,"o":1.825,"t":"2026-10-14T11:00:00Z","v":26358,"vw":1.805344},{"c":1.79,"h":1.8099,"l":1.79,"n":14,"o":1.8,"t":"2026-10-14T11:15:00Z","v":3825,"vw":1.801658},{"c":1.795,"h":1.805,"l":1.7913,"n":14,"o":1.8,"t":"2026-10-14T11:30:00Z","v":4503,"vw":1.799606},{"c":1.7917,"h":1.8,"l":1.7917,"n":16,"o":1.7998,"t":"2026-10-14T11:45:00Z","v":7393,"vw":1.794792},{"c":1.8001,"h":1.81,"l":1.8,"n":3,"o":1.8,"t":"2026-10-14T12:00:00Z","v":7191,"vw":1.800293},{"c":1.82,"h":1.82,"l":1.8,"n":21,"o":1.81,"t":"2026-10-14T12:15:00Z","v":5314,"vw":1.807897},{"c":1.7326,"h":1.81,"l":1.73,"n":427,"o":1.81,"t":"2026-10-14T12:30:00Z","v":169184,"vw":1.75455},{"c":1.7201,"h":1.75,"l":1.72,"n":112,"o":1.74,"t":"2026-10-14T12:45:00Z","v":149988,"vw":1.744523},{"c":1.7206,"h":1.729,"l":1.72,"n":18,"o":1.7214,"t":"2026-10-14T13:00:00Z","v":16195,"vw":1.720838},{"c":1.74,"h":1.74,"l":1.71,"n":103,"o":1.72,"t":"2026-10-14T13:15:00Z","v":46643,"vw":1.72293},{"c":1.675,"h":1.78,"l":1.65,"n":1107,"o":1.72,"t":"2026-10-14T13:30:00Z","v":689280,"vw":1.702664},{"c":1.62,"h":1.7,"l":1.62,"n":583,"o":1.68,"t":"2026-10-14T13:45:00Z","v":528367,"vw":1.658744},{"c":1.6376,"h":1.65,"l":1.615,"n":346,"o":1.6201,"t":"2026-10-14T14:00:00Z","v":344299,"vw":1.632464},{"c":1.615,"h":1.6599,"l":1.61,"n":249,"o":1.64,"t":"2026-10-14T14:15:00Z","v":271282,"vw":1.639405},{"c":1.63,"h":1.6372,"l":1.6101,"n":248,"o":1.6101,"t":"2026-10-14T14:30:00Z","v":207376,"vw":1.62127},{"c":1.6291,"h":1.6401,"l":1.61,"n":307,"o":1.6201,"t":"2026-10-14T14:45:00Z","v":210606,"vw":1.622606},{"c":1.57,"h":1.625,"l":1.56,"n":804,"o":1.625,"t":"2026-10-14T15:00:00Z","v":364770,"vw":1.591373},{"c":1.555,"h":1.58,"l":1.55,"n":275,"o":1.5699,"t":"2026-10-14T15:15:00Z","v":273696,"vw":1.562229},{"c":1.495,"h":1.56,"l":1.495,"n":757,"o":1.555,"t":"2026-10-14T15:30:00Z","v":676324,"vw":1.52492},{"c":1.52,"h":1.53,"l":1.5,"n":225,"o":1.5,"t":"2026-10-14T15:45:00Z","v":279659,"vw":1.516381},{"c":1.49,"h":1.525,"l":1.4802,"n":369,"o":1.52,"t":"2026-10-14T16:00:00Z","v":325525,"vw":1.50437},{"c":1.475,"h":1.5,"l":1.465,"n":167,"o":1.49,"t":"2026-10-14T16:15:00Z","v":117876,"vw":1.48465},{"c":1.5,"h":1.5,"l":1.465,"n":155,"o":1.47,"t":"2026-10-14T16:30:00Z","v":144678,"vw":1.477601},{"c":1.4873,"h":1.5057,"l":1.4601,"n":152,"o":1.5,"t":"2026-10-14T16:45:00Z","v":112373,"vw":1.485911},{"c":1.4785,"h":1.49,"l":1.46,"n":133,"o":1.49,"t":"2026-10-14T17:00:00Z","v":73292,"vw":1.474924},{"c":1.455,"h":1.475,"l":1.45,"n":153,"o":1.47,"t":"2026-10-14T17:15:00Z","v":78492,"vw":1.460506},{"c":1.4471,"h":1.455,"l":1.4325,"n":194,"o":1.455,"t":"2026-10-14T17:30:00Z","v":186168,"vw":1.447995},{"c":1.415,"h":1.4499,"l":1.4101,"n":201,"o":1.44,"t":"2026-10-14T17:45:00Z","v":173195,"vw":1.431263},{"c":1.438,"h":1.438,"l":1.4,"n":201,"o":1.415,"t":"2026-10-14T18:00:00Z","v":153917,"vw":1.414579},{"c":1.42,"h":1.44,"l":1.41,"n":114,"o":1.4373,"t":"2026-10-14T18:15:00Z","v":44822,"vw":1.422754},{"c":1.4115,"h":1.42,"l":1.4115,"n":35,"o":1.42,"t":"2026-10-14T18:30:00Z","v":25404,"vw":1.418043},{"c":1.41,"h":1.42,"l":1.41,"n":118,"o":1.4199,"t":"2026-10-14T18:45:00Z","v":78737,"vw":1.414179},{"c":1.41,"h":1.42,"l":1.395,"n":212,"o":1.41,"t":"2026-10-14T19:00:00Z","v":107250,"vw":1.402758},{"c":1.4398,"h":1.4398,"l":1.4,"n":139,"o":1.41,"t":"2026-10-14T19:15:00Z","v":149447,"vw":1.423609},{"c":1.425,"h":1.45,"l":1.41,"n":189,"o":1.435,"t":"2026-10-14T19:30:00Z","v":155974,"vw":1.425172},{"c":1.405,"h":1.43,"l":1.4,"n":252,"o":1.425,"t":"2026-10-14T19:45:00Z","v":526279,"vw":1.41361},{"c":1.419,"h":1.42,"l":1.41,"n":43,"o":1.41,"t":"2026-10-14T20:00:00Z","v":19147,"vw":1.416424},{"c":1.41,"h":1.42,"l":1.41,"n":45,"o":1.41,"t":"2026-10-14T20:15:00Z","v":15489,"vw":1.410318},{"c":1.4115,"h":1.4199,"l":1.41,"n":10,"o":1.41,"t":"2026-10-14T20:30:00Z","v":11801,"vw":1.415866},{"c":1.41,"h":1.4196,"l":1.4,"n":17,"o":1.4196,"t":"2026-10-14T20:45:00Z","v":17719,"vw":1.407633},{"c":1.4098,"h":1.41,"l":1.4,"n":5,"o":1.41,"t":"2026-10-14T21:00:00Z","v":3149,"vw":1.409476},{"c":1.3901,"h":1.41,"l":1.3901,"n":32,"o":1.4001,"t":"2026-10-14T21:15:00Z","v":23909,"vw":1.400952},{"c":1.39,"h":1.4,"l":1.39,"n":16,"o":1.4,"t":"2026-10-14T21:30:00Z","v":5774,"vw":1.397832},{"c":1.381,"h":1.39,"l":1.38,"n":23,"o":1.39,"t":"2026-10-14T21:45:00Z","v":21923,"vw":1.386411},{"c":1.37,"h":1.399,"l":1.36,"n":33,"o":1.399,"t":"2026-10-14T22:00:00Z","v":83810,"vw":1.377879},{"c":1.3797,"h":1.3797,"l":1.36,"n":30,"o":1.3625,"t":"2026-10-14T22:15:00Z","v":11266,"vw":1.363768},{"c":1.355,"h":1.375,"l":1.35,"n":46,"o":1.3701,"t":"2026-10-14T22:30:00Z","v":12707,"vw":1.356821},{"c":1.36,"h":1.37,"l":1.35,"n":45,"o":1.35,"t":"2026-10-14T22:45:00Z","v":30028,"vw":1.361109},{"c":1.3603,"h":1.37,"l":1.36,"n":9,"o":1.36,"t":"2026-10-14T23:00:00Z","v":4093,"vw":1.360401},{"c":1.3402,"h":1.37,"l":1.34,"n":58,"o":1.3601,"t":"2026-10-14T23:15:00Z","v":47164,"vw":1.358249},{"c":1.34,"h":1.35,"l":1.33,"n":37,"o":1.34,"t":"2026-10-14T23:30:00Z","v":27662,"vw":1.3392},{"c":1.34,"h":1.36,"l":1.33,"n":36,"o":1.34,"t":"2026-10-14T23:45:00Z","v":40842,"vw":1.345821},{"c":1.28,"h":1.38,"l":1.28,"n":109,"o":1.32,"t":"2026-10-15T08:00:00Z","v":71189,"vw":1.322733},{"c":1.295,"h":1.3,"l":1.28,"n":25,"o":1.29,"t":"2026-10-15T08:15:00Z","v":24435,"vw":1.289161},{"c":1.29,"h":1.3,"l":1.29,"n":5,"o":1.295,"t":"2026-10-15T08:30:00Z","v":2520,"vw":1.292966},{"c":1.32,"h":1.32,"l":1.29,"n":19,"o":1.295,"t":"2026-10-15T08:45:00Z","v":25777,"vw":1.308237},{"c":1.32,"h":1.32,"l":1.3,"n":14,"o":1.315,"t":"2026-10-15T09:00:00Z","v":33030,"vw":1.317962},{"c":1.3197,"h":1.3197,"l":1.3197,"n":1,"o":1.3197,"t":"2026-10-15T09:15:00Z","v":1000,"vw":1.3197},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-15T09:30:00Z","v":9200,"vw":1.3},{"c":1.295,"h":1.31,"l":1.295,"n":6,"o":1.31,"t":"2026-10-15T09:45:00Z","v":4193,"vw":1.301138},{"c":1.28,"h":1.29,"l":1.28,"n":11,"o":1.29,"t":"2026-10-15T10:00:00Z","v":5881,"vw":1.288845},{"c":1.28,"h":1.295,"l":1.28,"n":20,"o":1.295,"t":"2026-10-15T10:15:00Z","v":9219,"vw":1.284177},{"c":1.28,"h":1.29,"l":1.28,"n":9,"o":1.29,"t":"2026-10-15T10:30:00Z","v":11230,"vw":1.282012},{"c":1.255,"h":1.265,"l":1.25,"n":27,"o":1.26,"t":"2026-10-15T10:45:00Z","v":123206,"vw":1.257313},{"c":1.25,"h":1.26,"l":1.239,"n":95,"o":1.2598,"t":"2026-10-15T11:00:00Z","v":57051,"vw":1.248748},{"c":1.2599,"h":1.26,"l":1.25,"n":44,"o":1.25,"t":"2026-10-15T11:15:00Z","v":55405,"vw":1.255104},{"c":1.29,"h":1.29,"l":1.279,"n":20,"o":1.28,"t":"2026-10-15T11:30:00Z","v":6805,"vw":1.282088},{"c":1.28,"h":1.2899,"l":1.2799,"n":28,"o":1.285,"t":"2026-10-15T11:45:00Z","v":21140,"vw":1.282869},{"c":1.268,"h":1.28,"l":1.268,"n":13,"o":1.28,"t":"2026-10-15T12:00:00Z","v":29513,"vw":1.273188},{"c":1.29,"h":1.29,"l":1.27,"n":36,"o":1.28,"t":"2026-10-15T12:15:00Z","v":24382,"vw":1.282153},{"c":1.26,"h":1.29,"l":1.25,"n":48,"o":1.29,"t":"2026-10-15T12:30:00Z","v":20388,"vw":1.265331},{"c":1.2695,"h":1.2795,"l":1.26,"n":9,"o":1.279,"t":"2026-10-15T12:45:00Z","v":59800,"vw":1.278932},{"c":1.26,"h":1.27,"l":1.25,"n":23,"o":1.25,"t":"2026-10-15T13:00:00Z","v":27557,"vw":1.256181},{"c":1.241,"h":1.28,"l":1.24,"n":53,"o":1.269,"t":"2026-10-15T13:15:00Z","v":38592,"vw":1.264719},{"c":1.175,"h":1.25,"l":1.11,"n":1127,"o":1.24,"t":"2026-10-15T13:30:00Z","v":1160934,"vw":1.165607},{"c":1.11,"h":1.18,"l":1.08,"n":739,"o":1.17,"t":"2026-10-15T13:45:00Z","v":532940,"vw":1.118704},{"c":1.165,"h":1.21,"l":1.1003,"n":448,"o":1.11,"t":"2026-10-15T14:00:00Z","v":608923,"vw":1.161018},{"c":1.185,"h":1.2,"l":1.165,"n":269,"o":1.168,"t":"2026-10-15T14:15:00Z","v":253838,"vw":1.183174},{"c":1.25,"h":1.26,"l":1.1601,"n":501,"o":1.18,"t":"2026-10-15T14:30:00Z","v":636307,"vw":1.223847},{"c":1.275,"h":1.2799,"l":1.22,"n":329,"o":1.25,"t":"2026-10-15T14:45:00Z","v":415888,"vw":1.247176},{"c":1.325,"h":1.33,"l":1.26,"n":642,"o":1.28,"t":"2026-10-15T15:00:00Z","v":1850927,"vw":1.3159},{"c":1.295,"h":1.335,"l":1.2824,"n":316,"o":1.325,"t":"2026-10-15T15:15:00Z","v":306883,"vw":1.30773},{"c":1.265,"h":1.295,"l":1.2628,"n":214,"o":1.295,"t":"2026-10-15T15:30:00Z","v":109109,"vw":1.275826},{"c":1.29,"h":1.295,"l":1.26,"n":162,"o":1.2615,"t":"2026-10-15T15:45:00Z","v":240924,"vw":1.275215},{"c":1.24,"h":1.29,"l":1.24,"n":134,"o":1.29,"t":"2026-10-15T16:00:00Z","v":104926,"vw":1.262493},{"c":1.22,"h":1.245,"l":1.2101,"n":108,"o":1.2402,"t":"2026-10-15T16:15:00Z","v":120717,"vw":1.227321},{"c":1.22,"h":1.238,"l":1.21,"n":97,"o":1.2101,"t":"2026-10-15T16:30:00Z","v":90715,"vw":1.219171},{"c":1.235,"h":1.235,"l":1.22,"n":52,"o":1.23,"t":"2026-10-15T16:45:00Z","v":37999,"vw":1.225342},{"c":1.2494,"h":1.25,"l":1.225,"n":72,"o":1.2354,"t":"2026-10-15T17:00:00Z","v":131270,"vw":1.234783},{"c":1.2499,"h":1.26,"l":1.24,"n":110,"o":1.25,"t":"2026-10-15T17:15:00Z","v":108271,"vw":1.249816},{"c":1.278,"h":1.2858,"l":1.24,"n":94,"o":1.24,"t":"2026-10-15T17:30:00Z","v":105001,"vw":1.264507},{"c":1.275,"h":1.28,"l":1.265,"n":55,"o":1.275,"t":"2026-10-15T17:45:00Z","v":68926,"vw":1.275201},{"c":1.255,"h":1.27,"l":1.252,"n":90,"o":1.27,"t":"2026-10-15T18:00:00Z","v":70766,"vw":1.262653},{"c":1.235,"h":1.2599,"l":1.22,"n":132,"o":1.2599,"t":"2026-10-15T18:15:00Z","v":169226,"vw":1.239625},{"c":1.255,"h":1.255,"l":1.2222,"n":104,"o":1.23,"t":"2026-10-15T18:30:00Z","v":133793,"vw":1.235683},{"c":1.275,"h":1.275,"l":1.255,"n":75,"o":1.265,"t":"2026-10-15T18:45:00Z","v":77746,"vw":1.263057},{"c":1.315,"h":1.319,"l":1.275,"n":171,"o":1.2795,"t":"2026-10-15T19:00:00Z","v":292605,"vw":1.29688},{"c":1.36,"h":1.37,"l":1.32,"n":368,"o":1.32,"t":"2026-10-15T19:15:00Z","v":963054,"vw":1.353724},{"c":1.35,"h":1.37,"l":1.35,"n":220,"o":1.355,"t":"2026-10-15T19:30:00Z","v":529110,"vw":1.358238},{"c":1.325,"h":1.37,"l":1.315,"n":212,"o":1.355,"t":"2026-10-15T19:45:00Z","v":269364,"vw":1.34394},{"c":1.349,"h":1.35,"l":1.339,"n":26,"o":1.34,"t":"2026-10-15T20:00:00Z","v":13341,"vw":1.344805},{"c":1.36,"h":1.36,"l":1.3499,"n":10,"o":1.35,"t":"2026-10-15T20:15:00Z","v":8180,"vw":1.350342},{"c":1.35,"h":1.37,"l":1.35,"n":49,"o":1.36,"t":"2026-10-15T20:30:00Z","v":85721,"vw":1.358336},{"c":1.34,"h":1.35,"l":1.34,"n":111,"o":1.35,"t":"2026-10-15T20:45:00Z","v":436571,"vw":1.34193},{"c":1.3201,"h":1.34,"l":1.3001,"n":29,"o":1.34,"t":"2026-10-15T21:00:00Z","v":35335,"vw":1.329133},{"c":1.3303,"h":1.34,"l":1.33,"n":8,"o":1.33,"t":"2026-10-15T21:15:00Z","v":8779,"vw":1.338008},{"c":1.35,"h":1.3598,"l":1.35,"n":11,"o":1.35,"t":"2026-10-15T21:30:00Z","v":26201,"vw":1.350374},{"c":1.36,"h":1.36,"l":1.35,"n":8,"o":1.3598,"t":"2026-10-15T21:45:00Z","v":10659,"vw":1.357529},{"c":1.3796,"h":1.39,"l":1.3599,"n":39,"o":1.36,"t":"2026-10-15T22:00:00Z","v":60999,"vw":1.364231},{"c":1.3602,"h":1.3799,"l":1.36,"n":21,"o":1.3799,"t":"2026-10-15T22:15:00Z","v":85638,"vw":1.36944},{"c":1.36,"h":1.37,"l":1.3599,"n":15,"o":1.368,"t":"2026-10-15T22:30:00Z","v":9045,"vw":1.363152},{"c":1.359,"h":1.36,"l":1.359,"n":4,"o":1.36,"t":"2026-10-15T22:45:00Z","v":1800,"vw":1.359867},{"c":1.3598,"h":1.36,"l":1.3598,"n":5,"o":1.36,"t":"2026-10-15T23:00:00Z","v":397,"vw":1.359906},{"c":1.34,"h":1.36,"l":1.34,"n":10,"o":1.36,"t":"2026-10-15T23:15:00Z","v":7458,"vw":1.348355},{"c":1.345,"h":1.345,"l":1.3402,"n":4,"o":1.3402,"t":"2026-10-15T23:30:00Z","v":7300,"vw":1.340945},{"c":1.335,"h":1.35,"l":1.33,"n":29,"o":1.35,"t":"2026-10-15T23:45:00Z","v":23844,"vw":1.333031},{"c":1.4,"h":1.48,"l":1.34,"n":103,"o":1.34,"t":"2026-10-16T08:00:00Z","v":93080,"vw":1.418768},{"c":1.38,"h":1.395,"l":1.38,"n":8,"o":1.395,"t":"2026-10-16T08:15:00Z","v":2886,"vw":1.390596},{"c":1.4,"h":1.4,"l":1.39,"n":4,"o":1.39,"t":"2026-10-16T08:30:00Z","v":4971,"vw":1.390947},{"c":1.4,"h":1.4,"l":1.38,"n":4,"o":1.3809,"t":"2026-10-16T08:45:00Z","v":10235,"vw":1.38102},{"c":1.39,"h":1.39,"l":1.38,"n":7,"o":1.38,"t":"2026-10-16T09:00:00Z","v":2796,"vw":1.380769},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-16T09:15:00Z","v":5200,"vw":1.39},{"c":1.405,"h":1.4099,"l":1.405,"n":2,"o":1.4099,"t":"2026-10-16T09:30:00Z","v":643,"vw":1.408467},{"c":1.39,"h":1.41,"l":1.39,"n":7,"o":1.41,"t":"2026-10-16T09:45:00Z","v":2933,"vw":1.405634},{"c":1.36,"h":1.38,"l":1.35,"n":9,"o":1.38,"t":"2026-10-16T10:00:00Z","v":8845,"vw":1.37401},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-16T10:15:00Z","v":864,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":4,"o":1.36,"t":"2026-10-16T10:30:00Z","v":2923,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-16T10:45:00Z","v":700,"vw":1.36},{"c":1.36,"h":1.36,"l":1.33,"n":53,"o":1.355,"t":"2026-10-16T11:00:00Z","v":34806,"vw":1.338764},{"c":1.3481,"h":1.36,"l":1.3481,"n":12,"o":1.36,"t":"2026-10-16T11:15:00Z","v":7679,"vw":1.356452},{"c":1.32,"h":1.34,"l":1.32,"n":14,"o":1.34,"t":"2026-10-16T11:30:00Z","v":6100,"vw":1.322748},{"c":1.33,"h":1.33,"l":1.32,"n":20,"o":1.33,"t":"2026-10-16T11:45:00Z","v":14358,"vw":1.328441},{"c":1.33,"h":1.35,"l":1.33,"n":81,"o":1.34,"t":"2026-10-16T12:00:00Z","v":8158,"vw":1.34074},{"c":1.3414,"h":1.35,"l":1.34,"n":11,"o":1.34,"t":"2026-10-16T12:15:00Z","v":72341,"vw":1.342105},{"c":1.33,"h":1.33,"l":1.33,"n":14,"o":1.33,"t":"2026-10-16T12:30:00Z","v":28412,"vw":1.33},{"c":1.33,"h":1.33,"l":1.3298,"n":2,"o":1.3298,"t":"2026-10-16T12:45:00Z","v":900,"vw":1.329956},{"c":1.3367,"h":1.3367,"l":1.3273,"n":14,"o":1.33,"t":"2026-10-16T13:00:00Z","v":9237,"vw":1.330648},{"c":1.33,"h":1.34,"l":1.32,"n":8,"o":1.32,"t":"2026-10-16T13:15:00Z","v":4263,"vw":1.326158},{"c":1.275,"h":1.33,"l":1.2101,"n":609,"o":1.33,"t":"2026-10-16T13:30:00Z","v":633949,"vw":1.247164},{"c":1.2,"h":1.28,"l":1.175,"n":512,"o":1.28,"t":"2026-10-16T13:45:00Z","v":488147,"vw":1.214369},{"c":1.215,"h":1.24,"l":1.19,"n":256,"o":1.21,"t":"2026-10-16T14:00:00Z","v":210147,"vw":1.220914},{"c":1.2,"h":1.2157,"l":1.185,"n":145,"o":1.21,"t":"2026-10-16T14:15:00Z","v":113019,"vw":1.196005},{"c":1.225,"h":1.24,"l":1.1973,"n":191,"o":1.1973,"t":"2026-10-16T14:30:00Z","v":117687,"vw":1.224479},{"c":1.2198,"h":1.23,"l":1.2001,"n":127,"o":1.2201,"t":"2026-10-16T14:45:00Z","v":145715,"vw":1.213051},{"c":1.16,"h":1.22,"l":1.1501,"n":364,"o":1.22,"t":"2026-10-16T15:00:00Z","v":247052,"vw":1.185856},{"c":1.165,"h":1.1782,"l":1.1517,"n":133,"o":1.16,"t":"2026-10-16T15:15:00Z","v":175283,"vw":1.161376},{"c":1.1484,"h":1.17,"l":1.13,"n":297,"o":1.1685,"t":"2026-10-16T15:30:00Z","v":260588,"vw":1.155084},{"c":1.15,"h":1.16,"l":1.14,"n":105,"o":1.145,"t":"2026-10-16T15:45:00Z","v":75406,"vw":1.147711},{"c":1.14,"h":1.1571,"l":1.13,"n":134,"o":1.145,"t":"2026-10-16T16:00:00Z","v":94459,"vw":1.141259},{"c":1.1557,"h":1.16,"l":1.15,"n":66,"o":1.15,"t":"2026-10-16T16:15:00Z","v":37492,"vw":1.155433},{"c":1.145,"h":1.16,"l":1.14,"n":102,"o":1.155,"t":"2026-10-16T16:30:00Z","v":62850,"vw":1.150522},{"c":1.14,"h":1.1455,"l":1.13,"n":102,"o":1.1426,"t":"2026-10-16T16:45:00Z","v":58732,"vw":1.13944},{"c":1.1101,"h":1.14,"l":1.11,"n":270,"o":1.135,"t":"2026-10-16T17:00:00Z","v":237597,"vw":1.122374},{"c":1.125,"h":1.13,"l":1.1,"n":134,"o":1.12,"t":"2026-10-16T17:15:00Z","v":126347,"vw":1.113132},{"c":1.13,"h":1.14,"l":1.12,"n":144,"o":1.12,"t":"2026-10-16T17:30:00Z","v":95563,"vw":1.129048},{"c":1.115,"h":1.14,"l":1.11,"n":84,"o":1.128,"t":"2026-10-16T17:45:00Z","v":43146,"vw":1.120266},{"c":1.1099,"h":1.115,"l":1.1,"n":68,"o":1.115,"t":"2026-10-16T18:00:00Z","v":38713,"vw":1.107106},{"c":1.11,"h":1.11,"l":1.095,"n":278,"o":1.105,"t":"2026-10-16T18:15:00Z","v":138922,"vw":1.100137},{"c":1.1,"h":1.11,"l":1.095,"n":110,"o":1.1099,"t":"2026-10-16T18:30:00Z","v":120432,"vw":1.1006},{"c":1.085,"h":1.1,"l":1.07,"n":200,"o":1.1,"t":"2026-10-16T18:45:00Z","v":166716,"vw":1.083145},{"c":1.0999,"h":1.0999,"l":1.0627,"n":174,"o":1.0801,"t":"2026-10-16T19:00:00Z","v":85518,"vw":1.076179},{"c":1.115,"h":1.1191,"l":1.0901,"n":96,"o":1.1,"t":"2026-10-16T19:15:00Z","v":100297,"vw":1.109443},{"c":1.08,"h":1.115,"l":1.075,"n":106,"o":1.115,"t":"2026-10-16T19:30:00Z","v":230285,"vw":1.090459},{"c":1.0691,"h":1.08,"l":1.06,"n":286,"o":1.075,"t":"2026-10-16T19:45:00Z","v":578870,"vw":1.066887},{"c":1.07,"h":1.07,"l":1.06,"n":42,"o":1.06,"t":"2026-10-16T20:00:00Z","v":21818,"vw":1.065545},{"c":1.07,"h":1.07,"l":1.065,"n":18,"o":1.0698,"t":"2026-10-16T20:15:00Z","v":59905,"vw":1.067196},{"c":1.08,"h":1.08,"l":1.07,"n":30,"o":1.07,"t":"2026-10-16T20:30:00Z","v":56065,"vw":1.078977},{"c":1.089,"h":1.09,"l":1.085,"n":12,"o":1.089,"t":"2026-10-16T20:45:00Z","v":41058,"vw":1.089414},{"c":1.07,"h":1.09,"l":1.07,"n":16,"o":1.09,"t":"2026-10-16T21:00:00Z","v":8779,"vw":1.076467},{"c":1.07,"h":1.08,"l":1.07,"n":11,"o":1.0715,"t":"2026-10-16T21:15:00Z","v":3589,"vw":1.07233},{"c":1.0898,"h":1.0898,"l":1.06,"n":6,"o":1.0609,"t":"2026-10-16T21:30:00Z","v":2836,"vw":1.075356},{"c":1.05,"h":1.08,"l":1.05,"n":47,"o":1.07,"t":"2026-10-16T21:45:00Z","v":31303,"vw":1.052479},{"c":1.06,"h":1.06,"l":1.03,"n":22,"o":1.06,"t":"2026-10-16T22:00:00Z","v":14747,"vw":1.047239},{"c":1.07,"h":1.07,"l":1.0405,"n":30,"o":1.0405,"t":"2026-10-16T22:15:00Z","v":4765,"vw":1.057741},{"c":1.0401,"h":1.05,"l":1.0401,"n":4,"o":1.05,"t":"2026-10-16T22:30:00Z","v":6607,"vw":1.041675},{"c":1.05,"h":1.06,"l":1.04,"n":6,"o":1.04,"t":"2026-10-16T22:45:00Z","v":2105,"vw":1.053333},{"c":1.0492,"h":1.06,"l":1.04,"n":43,"o":1.055,"t":"2026-10-16T23:00:00Z","v":5676,"vw":1.050163},{"c":1.04,"h":1.07,"l":1.04,"n":67,"o":1.0469,"t":"2026-10-16T23:15:00Z","v":13979,"vw":1.057132},{"c":1.07,"h":1.07,"l":1.0497,"n":69,"o":1.05,"t":"2026-10-16T23:30:00Z","v":7629,"vw":1.059842},{"c":1.08,"h":1.08,"l":1.06,"n":29,"o":1.07,"t":"2026-10-16T23:45:00Z","v":8735,"vw":1.069787},{"c":1.145,"h":1.17,"l":1.14,"n":72,"o":1.15,"t":"2026-10-19T08:00:00Z","v":48533,"vw":1.160226},{"c":1.15,"h":1.15,"l":1.1401,"n":4,"o":1.1401,"t":"2026-10-19T08:15:00Z","v":28409,"vw":1.1492},{"c":1.15,"h":1.15,"l":1.15,"n":5,"o":1.15,"t":"2026-10-19T08:30:00Z","v":5135,"vw":1.15},{"c":1.158,"h":1.158,"l":1.158,"n":1,"o":1.158,"t":"2026-10-19T08:45:00Z","v":840,"vw":1.158},{"c":1.14,"h":1.15,"l":1.14,"n":8,"o":1.15,"t":"2026-10-19T09:00:00Z","v":6101,"vw":1.145305},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T09:15:00Z","v":110,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-19T09:30:00Z","v":1500,"vw":1.15},{"c":1.155,"h":1.155,"l":1.155,"n":1,"o":1.155,"t":"2026-10-19T09:45:00Z","v":188,"vw":1.155},{"c":1.17,"h":1.17,"l":1.16,"n":15,"o":1.165,"t":"2026-10-19T10:00:00Z","v":52907,"vw":1.165256},{"c":1.155,"h":1.17,"l":1.155,"n":26,"o":1.17,"t":"2026-10-19T10:15:00Z","v":4500,"vw":1.161899},{"c":1.15,"h":1.1592,"l":1.14,"n":14,"o":1.15,"t":"2026-10-19T10:30:00Z","v":11950,"vw":1.154532},{"c":1.165,"h":1.165,"l":1.15,"n":26,"o":1.15,"t":"2026-10-19T10:45:00Z","v":14137,"vw":1.160073},{"c":1.159,"h":1.17,"l":1.15,"n":53,"o":1.1698,"t":"2026-10-19T11:00:00Z","v":86437,"vw":1.159013},{"c":1.1585,"h":1.16,"l":1.15,"n":15,"o":1.1597,"t":"2026-10-19T11:15:00Z","v":16268,"vw":1.156275},{"c":1.145,"h":1.1599,"l":1.1403,"n":11,"o":1.1599,"t":"2026-10-19T11:30:00Z","v":10243,"vw":1.142627},{"c":1.1774,"h":1.18,"l":1.16,"n":28,"o":1.16,"t":"2026-10-19T11:45:00Z","v":35484,"vw":1.171196},{"c":1.199,"h":1.1999,"l":1.18,"n":35,"o":1.18,"t":"2026-10-19T12:00:00Z","v":12823,"vw":1.186647},{"c":1.185,"h":1.19,"l":1.18,"n":24,"o":1.19,"t":"2026-10-19T12:15:00Z","v":10223,"vw":1.182846},{"c":1.175,"h":1.19,"l":1.175,"n":24,"o":1.1899,"t":"2026-10-19T12:30:00Z","v":7286,"vw":1.180608},{"c":1.18,"h":1.18,"l":1.1799,"n":8,"o":1.1799,"t":"2026-10-19T12:45:00Z","v":17471,"vw":1.179925},{"c":1.18,"h":1.19,"l":1.175,"n":28,"o":1.18,"t":"2026-10-19T13:00:00Z","v":21530,"vw":1.1844},{"c":1.19,"h":1.2,"l":1.18,"n":157,"o":1.19,"t":"2026-10-19T13:15:00Z","v":91965,"vw":1.19244},{"c":1.13,"h":1.2,"l":1.085,"n":805,"o":1.2,"t":"2026-10-19T13:30:00Z","v":966629,"vw":1.127253},{"c":1.09,"h":1.151,"l":1.0833,"n":357,"o":1.13,"t":"2026-10-19T13:45:00Z","v":395503,"vw":1.120723},{"c":1.1116,"h":1.1161,"l":1.07,"n":281,"o":1.0976,"t":"2026-10-19T14:00:00Z","v":360287,"vw":1.086056},{"c":1.1001,"h":1.125,"l":1.1001,"n":180,"o":1.12,"t":"2026-10-19T14:15:00Z","v":207568,"vw":1.114223},{"c":1.1257,"h":1.13,"l":1.102,"n":176,"o":1.11,"t":"2026-10-19T14:30:00Z","v":90103,"vw":1.115138},{"c":1.135,"h":1.14,"l":1.1245,"n":85,"o":1.13,"t":"2026-10-19T14:45:00Z","v":194877,"vw":1.136438},{"c":1.15,"h":1.155,"l":1.135,"n":140,"o":1.14,"t":"2026-10-19T15:00:00Z","v":292559,"vw":1.147709},{"c":1.185,"h":1.1899,"l":1.1402,"n":165,"o":1.1402,"t":"2026-10-19T15:15:00Z","v":158932,"vw":1.16347},{"c":1.185,"h":1.1863,"l":1.17,"n":57,"o":1.185,"t":"2026-10-19T15:30:00Z","v":71134,"vw":1.179552},{"c":1.1856,"h":1.205,"l":1.1728,"n":131,"o":1.18,"t":"2026-10-19T15:45:00Z","v":242219,"vw":1.189149},{"c":1.18,"h":1.19,"l":1.17,"n":99,"o":1.18,"t":"2026-10-19T16:00:00Z","v":151799,"vw":1.181308},{"c":1.17,"h":1.19,"l":1.16,"n":98,"o":1.18,"t":"2026-10-19T16:15:00Z","v":181061,"vw":1.167793},{"c":1.185,"h":1.1855,"l":1.16,"n":28,"o":1.1701,"t":"2026-10-19T16:30:00Z","v":97201,"vw":1.168439},{"c":1.1503,"h":1.18,"l":1.1503,"n":43,"o":1.18,"t":"2026-10-19T16:45:00Z","v":108560,"vw":1.16029},{"c":1.15,"h":1.16,"l":1.1444,"n":65,"o":1.1526,"t":"2026-10-19T17:00:00Z","v":97279,"vw":1.150711},{"c":1.15,"h":1.165,"l":1.145,"n":86,"o":1.15,"t":"2026-10-19T17:15:00Z","v":248631,"vw":1.151835},{"c":1.1354,"h":1.15,"l":1.13,"n":38,"o":1.15,"t":"2026-10-19T17:30:00Z","v":136968,"vw":1.147621},{"c":1.125,"h":1.13,"l":1.115,"n":83,"o":1.13,"t":"2026-10-19T17:45:00Z","v":201830,"vw":1.121485},{"c":1.13,"h":1.1393,"l":1.115,"n":56,"o":1.13,"t":"2026-10-19T18:00:00Z","v":106802,"vw":1.129882},{"c":1.11,"h":1.1283,"l":1.1,"n":153,"o":1.125,"t":"2026-10-19T18:15:00Z","v":616097,"vw":1.11032},{"c":1.12,"h":1.1256,"l":1.1005,"n":95,"o":1.11,"t":"2026-10-19T18:30:00Z","v":455489,"vw":1.114901},{"c":1.1201,"h":1.1298,"l":1.12,"n":14,"o":1.1229,"t":"2026-10-19T18:45:00Z","v":41813,"vw":1.122654},{"c":1.1298,"h":1.13,"l":1.12,"n":9,"o":1.1299,"t":"2026-10-19T19:00:00Z","v":20489,"vw":1.129586},{"c":1.15,"h":1.16,"l":1.12,"n":82,"o":1.1299,"t":"2026-10-19T19:15:00Z","v":150144,"vw":1.146015},{"c":1.165,"h":1.17,"l":1.15,"n":38,"o":1.15,"t":"2026-10-19T19:30:00Z","v":30050,"vw":1.156514},{"c":1.1401,"h":1.16,"l":1.14,"n":49,"o":1.16,"t":"2026-10-19T19:45:00Z","v":67296,"vw":1.145057},{"c":1.1402,"h":1.145,"l":1.14,"n":5,"o":1.145,"t":"2026-10-19T20:00:00Z","v":4950,"vw":1.141029},{"c":1.15,"h":1.15,"l":1.14,"n":10,"o":1.145,"t":"2026-10-19T20:15:00Z","v":4801,"vw":1.141729},{"c":1.1498,"h":1.15,"l":1.1478,"n":7,"o":1.1478,"t":"2026-10-19T20:45:00Z","v":3502,"vw":1.148645},{"c":1.1485,"h":1.1485,"l":1.14,"n":2,"o":1.14,"t":"2026-10-19T21:00:00Z","v":900,"vw":1.141889},{"c":1.14,"h":1.15,"l":1.14,"n":5,"o":1.14,"t":"2026-10-19T21:30:00Z","v":6957,"vw":1.140432},{"c":1.1403,"h":1.1403,"l":1.1403,"n":1,"o":1.1403,"t":"2026-10-19T21:45:00Z","v":100,"vw":1.1403},{"c":1.15,"h":1.15,"l":1.1415,"n":4,"o":1.1415,"t":"2026-10-19T22:00:00Z","v":810,"vw":1.147013},{"c":1.15,"h":1.15,"l":1.15,"n":5,"o":1.15,"t":"2026-10-19T22:15:00Z","v":13108,"vw":1.15},{"c":1.1515,"h":1.1515,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T22:30:00Z","v":1331,"vw":1.151162},{"c":1.1576,"h":1.1576,"l":1.1576,"n":1,"o":1.1576,"t":"2026-10-19T22:45:00Z","v":309,"vw":1.1576},{"c":1.1577,"h":1.16,"l":1.1577,"n":7,"o":1.16,"t":"2026-10-19T23:00:00Z","v":4120,"vw":1.159378},{"c":1.14,"h":1.15,"l":1.14,"n":3,"o":1.15,"t":"2026-10-19T23:15:00Z","v":28087,"vw":1.140137},{"c":1.14,"h":1.1499,"l":1.14,"n":15,"o":1.1499,"t":"2026-10-19T23:30:00Z","v":9767,"vw":1.143224},{"c":1.1397,"h":1.1477,"l":1.1397,"n":4,"o":1.1477,"t":"2026-10-19T23:45:00Z","v":5825,"vw":1.140403},{"c":1.04,"h":1.1,"l":1.0387,"n":82,"o":1.1,"t":"2026-10-20T08:00:00Z","v":128763,"vw":1.059963},{"c":1.06,"h":1.06,"l":1.055,"n":3,"o":1.055,"t":"2026-10-20T08:15:00Z","v":1505,"vw":1.056678},{"c":1.03,"h":1.05,"l":1.03,"n":15,"o":1.05,"t":"2026-10-20T09:00:00Z","v":6469,"vw":1.042536},{"c":1.04,"h":1.04,"l":1.04,"n":7,"o":1.04,"t":"2026-10-20T09:15:00Z","v":4830,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-20T09:30:00Z","v":1520,"vw":1.04},{"c":1.045,"h":1.0482,"l":1.0386,"n":7,"o":1.04,"t":"2026-10-20T09:45:00Z","v":2000,"vw":1.044501},{"c":1.05,"h":1.05,"l":1.0485,"n":3,"o":1.0485,"t":"2026-10-20T10:00:00Z","v":8981,"vw":1.049953},{"c":1.04,"h":1.05,"l":1.04,"n":5,"o":1.05,"t":"2026-10-20T10:15:00Z","v":3780,"vw":1.043673},{"c":1.03,"h":1.0383,"l":1.03,"n":4,"o":1.0383,"t":"2026-10-20T10:30:00Z","v":1480,"vw":1.032729},{"c":1.04,"h":1.04,"l":1.0314,"n":10,"o":1.0399,"t":"2026-10-20T10:45:00Z","v":13901,"vw":1.039854},{"c":1.038,"h":1.04,"l":1.03,"n":75,"o":1.03,"t":"2026-10-20T11:00:00Z","v":14147,"vw":1.032683},{"c":1.0301,"h":1.035,"l":1.03,"n":16,"o":1.035,"t":"2026-10-20T11:15:00Z","v":15900,"vw":1.031251},{"c":1.03,"h":1.04,"l":1.02,"n":26,"o":1.0368,"t":"2026-10-20T11:30:00Z","v":16407,"vw":1.031061},{"c":1.0302,"h":1.04,"l":1.0205,"n":22,"o":1.0205,"t":"2026-10-20T11:45:00Z","v":39208,"vw":1.026714},{"c":1.03,"h":1.04,"l":1.0215,"n":23,"o":1.0309,"t":"2026-10-20T12:00:00Z","v":9784,"vw":1.032528},{"c":1.0202,"h":1.04,"l":1.0202,"n":12,"o":1.0324,"t":"2026-10-20T12:15:00Z","v":5582,"vw":1.033305},{"c":1.045,"h":1.045,"l":1.0202,"n":46,"o":1.03,"t":"2026-10-20T12:30:00Z","v":32064,"vw":1.03477},{"c":1.0404,"h":1.055,"l":1.04,"n":26,"o":1.05,"t":"2026-10-20T12:45:00Z","v":26303,"vw":1.046377},{"c":1.0401,"h":1.05,"l":1.0401,"n":32,"o":1.045,"t":"2026-10-20T13:00:00Z","v":19802,"vw":1.048735},{"c":1.0497,"h":1.05,"l":1.04,"n":17,"o":1.0402,"t":"2026-10-20T13:15:00Z","v":36561,"vw":1.044947},{"c":1.01,"h":1.055,"l":0.99,"n":703,"o":1.05,"t":"2026-10-20T13:30:00Z","v":476321,"vw":1.008241},{"c":1.075,"h":1.08,"l":1.005,"n":185,"o":1.0061,"t":"2026-10-20T13:45:00Z","v":177493,"vw":1.044448},{"c":1.095,"h":1.12,"l":1.06,"n":230,"o":1.0799,"t":"2026-10-20T14:00:00Z","v":241252,"vw":1.089934},{"c":1.155,"h":1.16,"l":1.0999,"n":230,"o":1.0999,"t":"2026-10-20T14:15:00Z","v":445028,"vw":1.128472},{"c":1.155,"h":1.16,"l":1.12,"n":220,"o":1.155,"t":"2026-10-20T14:30:00Z","v":629644,"vw":1.137703},{"c":1.165,"h":1.17,"l":1.145,"n":120,"o":1.155,"t":"2026-10-20T14:45:00Z","v":222873,"vw":1.16178},{"c":1.115,"h":1.1673,"l":1.105,"n":158,"o":1.1673,"t":"2026-10-20T15:00:00Z","v":339406,"vw":1.130417},{"c":1.13,"h":1.1399,"l":1.115,"n":81,"o":1.12,"t":"2026-10-20T15:15:00Z","v":209805,"vw":1.130773},{"c":1.12,"h":1.1273,"l":1.1029,"n":61,"o":1.12,"t":"2026-10-20T15:30:00Z","v":67927,"vw":1.118764},{"c":1.1397,"h":1.14,"l":1.11,"n":38,"o":1.12,"t":"2026-10-20T15:45:00Z","v":66666,"vw":1.125831},{"c":1.13,"h":1.1399,"l":1.1299,"n":31,"o":1.135,"t":"2026-10-20T16:00:00Z","v":41787,"vw":1.131186},{"c":1.1373,"h":1.1373,"l":1.11,"n":28,"o":1.1301,"t":"2026-10-20T16:15:00Z","v":19786,"vw":1.12376},{"c":1.14,"h":1.15,"l":1.135,"n":61,"o":1.1374,"t":"2026-10-20T16:30:00Z","v":82453,"vw":1.143681},{"c":1.125,"h":1.14,"l":1.125,"n":32,"o":1.1307,"t":"2026-10-20T16:45:00Z","v":36250,"vw":1.133658},{"c":1.12,"h":1.125,"l":1.12,"n":11,"o":1.125,"t":"2026-10-20T17:00:00Z","v":11303,"vw":1.120177},{"c":1.115,"h":1.13,"l":1.115,"n":22,"o":1.13,"t":"2026-10-20T17:15:00Z","v":17334,"vw":1.120859},{"c":1.11,"h":1.12,"l":1.1,"n":65,"o":1.11,"t":"2026-10-20T17:30:00Z","v":68661,"vw":1.104591},{"c":1.1105,"h":1.12,"l":1.1,"n":30,"o":1.105,"t":"2026-10-20T17:45:00Z","v":20317,"vw":1.112957},{"c":1.11,"h":1.12,"l":1.1,"n":27,"o":1.115,"t":"2026-10-20T18:00:00Z","v":17266,"vw":1.113594},{"c":1.1,"h":1.11,"l":1.1,"n":44,"o":1.11,"t":"2026-10-20T18:15:00Z","v":66803,"vw":1.103177},{"c":1.09,"h":1.1,"l":1.09,"n":49,"o":1.1,"t":"2026-10-20T18:30:00Z","v":25809,"vw":1.094979},{"c":1.095,"h":1.1,"l":1.085,"n":40,"o":1.085,"t":"2026-10-20T18:45:00Z","v":56532,"vw":1.092786},{"c":1.095,"h":1.1,"l":1.095,"n":31,"o":1.1,"t":"2026-10-20T19:00:00Z","v":32474,"vw":1.097292},{"c":1.095,"h":1.105,"l":1.09,"n":28,"o":1.1,"t":"2026-10-20T19:15:00Z","v":16627,"vw":1.096624},{"c":1.1,"h":1.105,"l":1.09,"n":48,"o":1.095,"t":"2026-10-20T19:30:00Z","v":38198,"vw":1.096717},{"c":1.095,"h":1.1,"l":1.09,"n":68,"o":1.0902,"t":"2026-10-20T19:45:00Z","v":78826,"vw":1.096734},{"c":1.1,"h":1.1,"l":1.095,"n":8,"o":1.095,"t":"2026-10-20T20:00:00Z","v":10285,"vw":1.099737},{"c":1.1,"h":1.11,"l":1.1,"n":3,"o":1.1015,"t":"2026-10-20T20:15:00Z","v":1450,"vw":1.101931},{"c":1.1298,"h":1.1298,"l":1.11,"n":10,"o":1.11,"t":"2026-10-20T20:30:00Z","v":12747,"vw":1.121077},{"c":1.17,"h":1.17,"l":1.14,"n":67,"o":1.14,"t":"2026-10-20T20:45:00Z","v":112405,"vw":1.166327},{"c":1.19,"h":1.19,"l":1.17,"n":39,"o":1.17,"t":"2026-10-20T21:00:00Z","v":121097,"vw":1.188003},{"c":1.1799,"h":1.1999,"l":1.16,"n":39,"o":1.19,"t":"2026-10-20T21:15:00Z","v":24584,"vw":1.175495},{"c":1.1702,"h":1.19,"l":1.1702,"n":24,"o":1.1799,"t":"2026-10-20T21:30:00Z","v":26643,"vw":1.179971},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-20T21:45:00Z","v":105,"vw":1.19},{"c":1.22,"h":1.22,"l":1.19,"n":45,"o":1.19,"t":"2026-10-20T22:00:00Z","v":40609,"vw":1.203727},{"c":1.21,"h":1.23,"l":1.21,"n":52,"o":1.22,"t":"2026-10-20T22:15:00Z","v":16328,"vw":1.215738},{"c":1.2099,"h":1.22,"l":1.2,"n":20,"o":1.21,"t":"2026-10-20T22:30:00Z","v":15352,"vw":1.203877},{"c":1.2,"h":1.2098,"l":1.2,"n":21,"o":1.2,"t":"2026-10-20T22:45:00Z","v":20439,"vw":1.200962},{"c":1.1901,"h":1.2015,"l":1.1901,"n":10,"o":1.2015,"t":"2026-10-20T23:00:00Z","v":4838,"vw":1.197803},{"c":1.1898,"h":1.2,"l":1.185,"n":21,"o":1.195,"t":"2026-10-20T23:15:00Z","v":28160,"vw":1.189749},{"c":1.19,"h":1.19,"l":1.1803,"n":14,"o":1.1803,"t":"2026-10-20T23:30:00Z","v":13430,"vw":1.188902},{"c":1.21,"h":1.21,"l":1.19,"n":61,"o":1.195,"t":"2026-10-20T23:45:00Z","v":96764,"vw":1.197176},{"c":1.17,"h":1.21,"l":1.17,"n":40,"o":1.21,"t":"2026-10-21T08:00:00Z","v":13304,"vw":1.190308},{"c":1.18,"h":1.18,"l":1.17,"n":10,"o":1.17,"t":"2026-10-21T08:15:00Z","v":10768,"vw":1.172482},{"c":1.15,"h":1.16,"l":1.15,"n":7,"o":1.16,"t":"2026-10-21T08:30:00Z","v":5150,"vw":1.159223},{"c":1.145,"h":1.1586,"l":1.145,"n":3,"o":1.1586,"t":"2026-10-21T08:45:00Z","v":2100,"vw":1.148029},{"c":1.15,"h":1.16,"l":1.15,"n":14,"o":1.15,"t":"2026-10-21T09:00:00Z","v":14695,"vw":1.154387},{"c":1.15,"h":1.15,"l":1.15,"n":3,"o":1.15,"t":"2026-10-21T09:15:00Z","v":1826,"vw":1.15},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-21T09:45:00Z","v":200,"vw":1.16},{"c":1.1567,"h":1.1567,"l":1.1567,"n":1,"o":1.1567,"t":"2026-10-21T10:00:00Z","v":107,"vw":1.1567},{"c":1.15,"h":1.15,"l":1.14,"n":7,"o":1.1401,"t":"2026-10-21T10:15:00Z","v":104976,"vw":1.140173},{"c":1.16,"h":1.16,"l":1.16,"n":6,"o":1.16,"t":"2026-10-21T10:45:00Z","v":3000,"vw":1.16},{"c":1.1878,"h":1.1878,"l":1.17,"n":11,"o":1.17,"t":"2026-10-21T11:00:00Z","v":16205,"vw":1.179888},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T11:15:00Z","v":100,"vw":1.18},{"c":1.1852,"h":1.19,"l":1.1852,"n":4,"o":1.19,"t":"2026-10-21T11:30:00Z","v":3100,"vw":1.189845},{"c":1.2085,"h":1.21,"l":1.2,"n":15,"o":1.2,"t":"2026-10-21T11:45:00Z","v":8680,"vw":1.205095},{"c":1.2198,"h":1.2198,"l":1.2,"n":22,"o":1.2,"t":"2026-10-21T12:00:00Z","v":26988,"vw":1.207778},{"c":1.215,"h":1.23,"l":1.215,"n":21,"o":1.22,"t":"2026-10-21T12:15:00Z","v":21117,"vw":1.221674},{"c":1.205,"h":1.22,"l":1.205,"n":18,"o":1.21,"t":"2026-10-21T12:30:00Z","v":8103,"vw":1.210668},{"c":1.2,"h":1.2099,"l":1.2,"n":11,"o":1.2099,"t":"2026-10-21T12:45:00Z","v":70543,"vw":1.200014},{"c":1.21,"h":1.21,"l":1.2,"n":11,"o":1.21,"t":"2026-10-21T13:00:00Z","v":2862,"vw":1.205325},{"c":1.22,"h":1.23,"l":1.2001,"n":54,"o":1.209,"t":"2026-10-21T13:15:00Z","v":49956,"vw":1.220053},{"c":1.105,"h":1.22,"l":1.0924,"n":599,"o":1.22,"t":"2026-10-21T13:30:00Z","v":613336,"vw":1.157773},{"c":1.125,"h":1.1399,"l":1.105,"n":265,"o":1.1073,"t":"2026-10-21T13:45:00Z","v":289496,"vw":1.119196},{"c":1.12,"h":1.1599,"l":1.1126,"n":205,"o":1.13,"t":"2026-10-21T14:00:00Z","v":225890,"vw":1.140269},{"c":1.12,"h":1.13,"l":1.105,"n":127,"o":1.12,"t":"2026-10-21T14:15:00Z","v":206700,"vw":1.119121},{"c":1.118,"h":1.135,"l":1.1099,"n":81,"o":1.12,"t":"2026-10-21T14:30:00Z","v":132554,"vw":1.115837},{"c":1.12,"h":1.1301,"l":1.1101,"n":61,"o":1.115,"t":"2026-10-21T14:45:00Z","v":98205,"vw":1.127049},{"c":1.13,"h":1.14,"l":1.11,"n":167,"o":1.115,"t":"2026-10-21T15:00:00Z","v":187330,"vw":1.123847},{"c":1.1276,"h":1.14,"l":1.12,"n":51,"o":1.14,"t":"2026-10-21T15:15:00Z","v":57406,"vw":1.127751},{"c":1.135,"h":1.14,"l":1.115,"n":209,"o":1.125,"t":"2026-10-21T15:30:00Z","v":355405,"vw":1.126188},{"c":1.14,"h":1.14,"l":1.13,"n":118,"o":1.135,"t":"2026-10-21T15:45:00Z","v":67770,"vw":1.136086},{"c":1.125,"h":1.14,"l":1.12,"n":67,"o":1.13,"t":"2026-10-21T16:00:00Z","v":63833,"vw":1.129845},{"c":1.115,"h":1.125,"l":1.115,"n":52,"o":1.125,"t":"2026-10-21T16:15:00Z","v":85322,"vw":1.121037},{"c":1.1299,"h":1.1492,"l":1.115,"n":74,"o":1.115,"t":"2026-10-21T16:30:00Z","v":122960,"vw":1.126714},{"c":1.12,"h":1.13,"l":1.12,"n":58,"o":1.1209,"t":"2026-10-21T16:45:00Z","v":139540,"vw":1.126004},{"c":1.125,"h":1.1299,"l":1.12,"n":48,"o":1.12,"t":"2026-10-21T17:00:00Z","v":106372,"vw":1.124407},{"c":1.125,"h":1.13,"l":1.12,"n":58,"o":1.125,"t":"2026-10-21T17:15:00Z","v":118338,"vw":1.128664},{"c":1.125,"h":1.125,"l":1.115,"n":29,"o":1.125,"t":"2026-10-21T17:30:00Z","v":45325,"vw":1.119913},{"c":1.115,"h":1.125,"l":1.11,"n":62,"o":1.12,"t":"2026-10-21T17:45:00Z","v":60058,"vw":1.116573},{"c":1.115,"h":1.12,"l":1.111,"n":19,"o":1.12,"t":"2026-10-21T18:00:00Z","v":21928,"vw":1.113032},{"c":1.12,"h":1.12,"l":1.1127,"n":74,"o":1.1198,"t":"2026-10-21T18:15:00Z","v":200075,"vw":1.118694},{"c":1.125,"h":1.13,"l":1.115,"n":101,"o":1.12,"t":"2026-10-21T18:30:00Z","v":87376,"vw":1.121732},{"c":1.105,"h":1.125,"l":1.105,"n":260,"o":1.125,"t":"2026-10-21T18:45:00Z","v":767997,"vw":1.110526},{"c":1.105,"h":1.115,"l":1.1,"n":102,"o":1.105,"t":"2026-10-21T19:00:00Z","v":153492,"vw":1.109243},{"c":1.12,"h":1.12,"l":1.105,"n":89,"o":1.105,"t":"2026-10-21T19:15:00Z","v":96895,"vw":1.111886},{"c":1.1173,"h":1.1285,"l":1.1101,"n":24,"o":1.1201,"t":"2026-10-21T19:30:00Z","v":14107,"vw":1.121648},{"c":1.115,"h":1.13,"l":1.11,"n":120,"o":1.12,"t":"2026-10-21T19:45:00Z","v":178434,"vw":1.12047},{"c":1.1199,"h":1.12,"l":1.1,"n":16,"o":1.115,"t":"2026-10-21T20:00:00Z","v":27625,"vw":1.117829},{"c":1.11,"h":1.11,"l":1.1002,"n":4,"o":1.11,"t":"2026-10-21T20:15:00Z","v":915,"vw":1.108911},{"c":1.1199,"h":1.1199,"l":1.1097,"n":9,"o":1.11,"t":"2026-10-21T20:30:00Z","v":13593,"vw":1.11276},{"c":1.12,"h":1.12,"l":1.1198,"n":17,"o":1.12,"t":"2026-10-21T20:45:00Z","v":22729,"vw":1.119996},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-21T21:00:00Z","v":100,"vw":1.12},{"c":1.119,"h":1.12,"l":1.11,"n":7,"o":1.11,"t":"2026-10-21T21:15:00Z","v":10185,"vw":1.116711},{"c":1.1101,"h":1.1101,"l":1.1101,"n":1,"o":1.1101,"t":"2026-10-21T21:30:00Z","v":1000,"vw":1.1101},{"c":1.11,"h":1.1101,"l":1.1,"n":12,"o":1.11,"t":"2026-10-21T21:45:00Z","v":34559,"vw":1.109669},{"c":1.085,"h":1.1,"l":1.085,"n":79,"o":1.1,"t":"2026-10-21T22:00:00Z","v":33490,"vw":1.096948},{"c":1.07,"h":1.08,"l":1.07,"n":32,"o":1.08,"t":"2026-10-21T22:15:00Z","v":10198,"vw":1.077065},{"c":1.08,"h":1.08,"l":1.075,"n":35,"o":1.075,"t":"2026-10-21T22:30:00Z","v":30670,"vw":1.079568},{"c":1.08,"h":1.08,"l":1.0798,"n":4,"o":1.0798,"t":"2026-10-21T22:45:00Z","v":2640,"vw":1.079863},{"c":1.08,"h":1.08,"l":1.07,"n":14,"o":1.08,"t":"2026-10-21T23:00:00Z","v":9261,"vw":1.079017},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-21T23:15:00Z","v":7500,"vw":1.07},{"c":1.07,"h":1.08,"l":1.07,"n":14,"o":1.075,"t":"2026-10-21T23:30:00Z","v":3916,"vw":1.074717},{"c":1.07,"h":1.07,"l":1.06,"n":35,"o":1.0697,"t":"2026-10-21T23:45:00Z","v":42017,"vw":1.064567},{"c":0.9796,"h":1.01,"l":0.9613,"n":154,"o":0.99,"t":"2026-10-22T08:00:00Z","v":181322,"vw":0.975677},{"c":0.9699,"h":0.9796,"l":0.9699,"n":8,"o":0.9796,"t":"2026-10-22T08:15:00Z","v":2672,"vw":0.974766},{"c":1,"h":1,"l":0.97,"n":23,"o":0.97,"t":"2026-10-22T08:30:00Z","v":12657,"vw":0.980213},{"c":0.976,"h":1,"l":0.9756,"n":17,"o":1,"t":"2026-10-22T08:45:00Z","v":25730,"vw":0.991045},{"c":0.97,"h":0.98,"l":0.97,"n":3,"o":0.98,"t":"2026-10-22T09:00:00Z","v":7641,"vw":0.970131},{"c":0.9899,"h":0.99,"l":0.9899,"n":7,"o":0.99,"t":"2026-10-22T09:15:00Z","v":1919,"vw":0.989995},{"c":0.989,"h":0.99,"l":0.98,"n":5,"o":0.98,"t":"2026-10-22T09:30:00Z","v":1100,"vw":0.988778},{"c":0.978,"h":0.98,"l":0.97,"n":15,"o":0.98,"t":"2026-10-22T09:45:00Z","v":5715,"vw":0.978029},{"c":0.9883,"h":0.9883,"l":0.986,"n":5,"o":0.986,"t":"2026-10-22T10:00:00Z","v":1100,"vw":0.986561},{"c":0.9908,"h":0.9908,"l":0.98,"n":9,"o":0.9899,"t":"2026-10-22T10:15:00Z","v":6539,"vw":0.989811},{"c":1,"h":1,"l":1,"n":3,"o":1,"t":"2026-10-22T10:30:00Z","v":5024,"vw":1},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-22T10:45:00Z","v":150,"vw":1},{"c":0.98,"h":1,"l":0.98,"n":79,"o":0.99,"t":"2026-10-22T11:00:00Z","v":82991,"vw":0.989969},{"c":0.9899,"h":0.99,"l":0.9796,"n":27,"o":0.9899,"t":"2026-10-22T11:15:00Z","v":27595,"vw":0.980752},{"c":1,"h":1,"l":0.9885,"n":22,"o":0.9885,"t":"2026-10-22T11:30:00Z","v":19477,"vw":0.996392},{"c":0.99,"h":1,"l":0.9896,"n":16,"o":0.999,"t":"2026-10-22T11:45:00Z","v":7451,"vw":0.994441},{"c":0.99,"h":0.9901,"l":0.98,"n":22,"o":0.9901,"t":"2026-10-22T12:00:00Z","v":16261,"vw":0.986816},{"c":0.99,"h":0.99,"l":0.9864,"n":17,"o":0.99,"t":"2026-10-22T12:15:00Z","v":8022,"vw":0.989469},{"c":0.99,"h":0.99,"l":0.99,"n":12,"o":0.99,"t":"2026-10-22T12:30:00Z","v":2452,"vw":0.99},{"c":0.9794,"h":0.9899,"l":0.9792,"n":41,"o":0.98,"t":"2026-10-22T12:45:00Z","v":12985,"vw":0.980329},{"c":0.9736,"h":0.98,"l":0.96,"n":45,"o":0.97,"t":"2026-10-22T13:00:00Z","v":15829,"vw":0.970657},{"c":0.97,"h":0.97,"l":0.96,"n":46,"o":0.97,"t":"2026-10-22T13:15:00Z","v":46216,"vw":0.969841},{"c":0.94,"h":0.98,"l":0.9264,"n":648,"o":0.9793,"t":"2026-10-22T13:30:00Z","v":754184,"vw":0.947255},{"c":0.97,"h":0.9784,"l":0.9324,"n":303,"o":0.9463,"t":"2026-10-22T13:45:00Z","v":296415,"vw":0.956139},{"c":0.9359,"h":0.984,"l":0.9359,"n":228,"o":0.9712,"t":"2026-10-22T14:00:00Z","v":357444,"vw":0.956232},{"c":0.91,"h":0.9371,"l":0.9057,"n":411,"o":0.9358,"t":"2026-10-22T14:15:00Z","v":299696,"vw":0.917481},{"c":0.906,"h":0.9184,"l":0.9,"n":462,"o":0.91,"t":"2026-10-22T14:30:00Z","v":296854,"vw":0.906512},{"c":0.9037,"h":0.9057,"l":0.8849,"n":270,"o":0.9057,"t":"2026-10-22T14:45:00Z","v":271297,"vw":0.894186},{"c":0.8641,"h":0.9092,"l":0.8634,"n":316,"o":0.9037,"t":"2026-10-22T15:00:00Z","v":290772,"vw":0.881754},{"c":0.8748,"h":0.891,"l":0.864,"n":210,"o":0.8641,"t":"2026-10-22T15:15:00Z","v":220905,"vw":0.88049},{"c":0.8698,"h":0.8769,"l":0.863,"n":190,"o":0.87,"t":"2026-10-22T15:30:00Z","v":127516,"vw":0.870383},{"c":0.8721,"h":0.8743,"l":0.8609,"n":166,"o":0.8705,"t":"2026-10-22T15:45:00Z","v":115830,"vw":0.86658},{"c":0.881,"h":0.8849,"l":0.8709,"n":117,"o":0.878,"t":"2026-10-22T16:00:00Z","v":170370,"vw":0.877789},{"c":0.8801,"h":0.8836,"l":0.8745,"n":76,"o":0.8769,"t":"2026-10-22T16:15:00Z","v":65196,"vw":0.879515},{"c":0.862,"h":0.8797,"l":0.862,"n":212,"o":0.878,"t":"2026-10-22T16:30:00Z","v":179156,"vw":0.869375},{"c":0.8541,"h":0.8603,"l":0.85,"n":209,"o":0.8603,"t":"2026-10-22T16:45:00Z","v":150877,"vw":0.852772},{"c":0.8403,"h":0.8573,"l":0.8402,"n":183,"o":0.855,"t":"2026-10-22T17:00:00Z","v":88402,"vw":0.848779},{"c":0.8262,"h":0.8417,"l":0.8239,"n":159,"o":0.8403,"t":"2026-10-22T17:15:00Z","v":125803,"vw":0.832569},{"c":0.8292,"h":0.8377,"l":0.8242,"n":55,"o":0.8251,"t":"2026-10-22T17:30:00Z","v":43097,"vw":0.829036},{"c":0.818,"h":0.83,"l":0.818,"n":102,"o":0.828,"t":"2026-10-22T17:45:00Z","v":93790,"vw":0.821713},{"c":0.8148,"h":0.8181,"l":0.801,"n":117,"o":0.8181,"t":"2026-10-22T18:00:00Z","v":128743,"vw":0.80971},{"c":0.818,"h":0.83,"l":0.8122,"n":148,"o":0.8159,"t":"2026-10-22T18:15:00Z","v":233194,"vw":0.820877},{"c":0.83,"h":0.83,"l":0.8164,"n":185,"o":0.8164,"t":"2026-10-22T18:30:00Z","v":216129,"vw":0.822049},{"c":0.8213,"h":0.83,"l":0.8201,"n":83,"o":0.8289,"t":"2026-10-22T18:45:00Z","v":68405,"vw":0.825739},{"c":0.8353,"h":0.8383,"l":0.82,"n":91,"o":0.82,"t":"2026-10-22T19:00:00Z","v":110902,"vw":0.824807},{"c":0.8448,"h":0.8454,"l":0.8334,"n":139,"o":0.8358,"t":"2026-10-22T19:15:00Z","v":142096,"vw":0.839149},{"c":0.827,"h":0.8408,"l":0.8233,"n":124,"o":0.8397,"t":"2026-10-22T19:30:00Z","v":228849,"vw":0.829523},{"c":0.845,"h":0.8522,"l":0.8244,"n":159,"o":0.8268,"t":"2026-10-22T19:45:00Z","v":110001,"vw":0.841924},{"c":0.85,"h":0.8503,"l":0.84,"n":28,"o":0.8503,"t":"2026-10-22T20:00:00Z","v":29842,"vw":0.842073},{"c":0.84,"h":0.8498,"l":0.84,"n":11,"o":0.8497,"t":"2026-10-22T20:15:00Z","v":12070,"vw":0.849142},{"c":0.8362,"h":0.8578,"l":0.83,"n":12,"o":0.8498,"t":"2026-10-22T20:30:00Z","v":19344,"vw":0.843417},{"c":0.8262,"h":0.8283,"l":0.8122,"n":28,"o":0.8222,"t":"2026-10-22T20:45:00Z","v":28266,"vw":0.820025},{"c":0.8497,"h":0.8497,"l":0.8238,"n":11,"o":0.8238,"t":"2026-10-22T21:00:00Z","v":4864,"vw":0.830046},{"c":0.8498,"h":0.8498,"l":0.84,"n":22,"o":0.8497,"t":"2026-10-22T21:15:00Z","v":11550,"vw":0.847505},{"c":0.85,"h":0.85,"l":0.8499,"n":37,"o":0.85,"t":"2026-10-22T21:30:00Z","v":33156,"vw":0.849931},{"c":0.8484,"h":0.8484,"l":0.84,"n":3,"o":0.84,"t":"2026-10-22T21:45:00Z","v":10500,"vw":0.8404},{"c":0.858,"h":0.858,"l":0.84,"n":4,"o":0.85,"t":"2026-10-22T22:00:00Z","v":678,"vw":0.847625},{"c":0.8499,"h":0.858,"l":0.836,"n":7,"o":0.858,"t":"2026-10-22T22:15:00Z","v":1600,"vw":0.848449},{"c":0.845,"h":0.85,"l":0.8394,"n":4,"o":0.85,"t":"2026-10-22T22:30:00Z","v":2557,"vw":0.843983},{"c":0.85,"h":0.85,"l":0.836,"n":6,"o":0.85,"t":"2026-10-22T22:45:00Z","v":1468,"vw":0.846117},{"c":0.8201,"h":0.83,"l":0.812,"n":12,"o":0.83,"t":"2026-10-22T23:00:00Z","v":3518,"vw":0.826773},{"c":0.82,"h":0.8299,"l":0.82,"n":4,"o":0.8299,"t":"2026-10-22T23:15:00Z","v":1405,"vw":0.822819},{"c":0.811,"h":0.815,"l":0.81,"n":16,"o":0.815,"t":"2026-10-22T23:30:00Z","v":12585,"vw":0.812267},{"c":0.8204,"h":0.8229,"l":0.808,"n":10,"o":0.808,"t":"2026-10-22T23:45:00Z","v":18882,"vw":0.812307}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.07792129151223641,"strike":4.6701109962936735,"iv":2.946161387556339,"gamma":0.27239676035203525,"theta":-0.002427257055505552,"vega":0.0008777914657934657,"rho":0.00014215831981741783,"breakevenPct":458.39495328777025},{"delta":0.25,"premium":0.11396947846271797,"strike":5.5352674831052315,"iv":3.3902220250414654,"gamma":0.2621658645398267,"theta":-0.0031199050775861928,"vega":0.0009523872425756915,"rho":0.00015239322081486793,"breakevenPct":564.3816254931141},{"delta":0.3,"premium":0.15001766541319955,"strike":6.400423969916789,"iv":3.8342826625265913,"gamma":0.25193496872761817,"theta":-0.003812553099666833,"vega":0.0010269830193579172,"rho":0.00016262812181231802,"breakevenPct":670.3682976984582},{"delta":0.35,"premium":0.18606585236368112,"strike":7.2655804567283475,"iv":4.278343300011717,"gamma":0.24170407291540963,"theta":-0.0045052011217474736,"vega":0.001101578796140143,"rho":0.00017286302280976811,"breakevenPct":776.3549699038022},{"delta":0.4,"premium":0.22211403931416274,"strike":8.130736943539906,"iv":4.7224039374968445,"gamma":0.23147317710320106,"theta":-0.005197849143828115,"vega":0.001176174572922369,"rho":0.0001830979238072182,"breakevenPct":882.3416421091462},{"delta":0.45,"premium":0.2581622262646443,"strike":8.995893430351463,"iv":5.16646457498197,"gamma":0.22124228129099255,"theta":-0.005890497165908756,"vega":0.0012507703497045947,"rho":0.0001933328248046683,"breakevenPct":988.3283143144901},{"delta":0.5,"premium":0.29421041321512587,"strike":9.86104991716302,"iv":5.6105252124670955,"gamma":0.211011385478784,"theta":-0.006583145187989396,"vega":0.0013253661264868203,"rho":0.00020356772580211837,"breakevenPct":1094.3149865198338},{"delta":0.55,"premium":0.3248888606255698,"strike":6.017782299908831,"iv":5.344826720081326,"gamma":0.22086203590666667,"theta":-0.006248912055902586,"vega":0.0013270651056092677,"rho":0.0002220011217500334,"breakevenPct":645.9333365323299},{"delta":0.6,"premium":0.37925465313342144,"strike":8.510558376010572,"iv":6.104516065786323,"gamma":0.1890416893023828,"theta":-0.006960954473395518,"vega":0.0012948018421461162,"rho":0.0002035744487646364,"breakevenPct":945.4913594194982},{"delta":0.65,"premium":0.4433879687356679,"strike":22.09070624369386,"iv":7.489198465484005,"gamma":0.14780422725126002,"theta":-0.008189825352801442,"vega":0.0012416580293702264,"rho":0.00016996035655656206,"breakevenPct":2550.134565733215},{"delta":0.7,"premium":0.4555926087079546,"strike":3.835556522477277,"iv":5.741995010820972,"gamma":0.18421119169801614,"theta":-0.005895007348674195,"vega":0.0011654938458626745,"rho":0.00021710216433543106,"breakevenPct":404.662957918997},{"delta":0.75,"premium":0.49895097730663157,"strike":2.361307271823158,"iv":5.505734158031435,"gamma":0.16987966780691796,"theta":-0.005156027807967327,"vega":0.0010543509598796897,"rho":0.0002158740982126542,"breakevenPct":236.3822473397377},{"delta":0.8,"premium":0.537615524724227,"strike":1.3302526740206146,"iv":5.098546276187821,"gamma":0.16217007938696867,"theta":-0.0042211939615611925,"vega":0.0009313181788827491,"rho":0.0002220158199472229,"breakevenPct":119.67166867515485}],"put":[{"delta":0.35,"premium":1.0658286742946248,"strike":1.5911642865764737,"iv":3.177493660244022,"gamma":0.3306810752702917,"theta":-0.0031562358218213495,"vega":0.0011882141296837743,"rho":-0.0021358420731188658,"breakevenPct":38.217615867123484},{"delta":0.4,"premium":1.8284010116189182,"strike":2.3878816539302132,"iv":3.2679163829448603,"gamma":0.31960435730572534,"theta":-0.0030972544496129257,"vega":0.0011723302074247103,"rho":-0.0033965686643741754,"breakevenPct":34.201970797213335},{"delta":0.45,"premium":2.5909733489432107,"strike":3.184599021283952,"iv":3.3583391056456984,"gamma":0.30852763934115895,"theta":-0.003038273077404502,"vega":0.001156446285165646,"rho":-0.004657295255629483,"breakevenPct":30.186325727303178},{"delta":0.5,"premium":3.3535456862675033,"strike":3.9813163886376906,"iv":3.448761828346537,"gamma":0.29745092137659257,"theta":-0.002979291705196078,"vega":0.001140562362906582,"rho":-0.005918021846884791,"breakevenPct":26.170680657393028},{"delta":0.55,"premium":4.116118023591797,"strike":4.77803375599143,"iv":3.5391845510473754,"gamma":0.2863742034120262,"theta":-0.0029203103329876537,"vega":0.001124678440647518,"rho":-0.007178748438140102,"breakevenPct":22.15503558748287},{"delta":0.6,"premium":4.878690360916089,"strike":5.574751123345168,"iv":3.6296072737482135,"gamma":0.2752974854474598,"theta":-0.0028613289607792303,"vega":0.0011087945183884539,"rho":-0.008439475029395408,"breakevenPct":18.139390517572725},{"delta":0.65,"premium":5.641262698240382,"strike":6.371468490698907,"iv":3.720029996449052,"gamma":0.26422076748289347,"theta":-0.002802347588570806,"vega":0.0010929105961293899,"rho":-0.009700201620650717,"breakevenPct":14.123745447662568},{"delta":0.7,"premium":6.403835035564674,"strike":7.168185858052645,"iv":3.8104527191498905,"gamma":0.2531440495183271,"theta":-0.002743366216362382,"vega":0.0010770266738703259,"rho":-0.010960928211906024,"breakevenPct":10.108100377752422},{"delta":0.75,"premium":7.166407372888967,"strike":7.964903225406385,"iv":3.9008754418507285,"gamma":0.24206733155376067,"theta":-0.0026843848441539583,"vega":0.0010611427516112617,"rho":-0.012221654803161335,"breakevenPct":6.092455307842265},{"delta":0.8,"premium":8.525480706871837,"strike":9.359467391663424,"iv":3.7972587867638943,"gamma":0.2181050453421959,"theta":-0.0019900267609589822,"vega":0.0009323557886125323,"rho":-0.014416089691301615,"breakevenPct":1.9185364234285731}]},"raw":{"call":[{"delta":0.2,"premium":0.07792129151223641,"strike":4.6701109962936735,"iv":2.946161387556339,"gamma":0.27239676035203525,"theta":-0.002427257055505552,"vega":0.0008777914657934657,"rho":0.00014215831981741783,"breakevenPct":458.39495328777025},{"delta":0.25,"premium":0.11396947846271797,"strike":5.5352674831052315,"iv":3.3902220250414654,"gamma":0.2621658645398267,"theta":-0.0031199050775861928,"vega":0.0009523872425756915,"rho":0.00015239322081486793,"breakevenPct":564.3816254931141},{"delta":0.3,"premium":0.15001766541319955,"strike":6.400423969916789,"iv":3.8342826625265913,"gamma":0.25193496872761817,"theta":-0.003812553099666833,"vega":0.0010269830193579172,"rho":0.00016262812181231802,"breakevenPct":670.3682976984582},{"delta":0.35,"premium":0.18606585236368112,"strike":7.2655804567283475,"iv":4.278343300011717,"gamma":0.24170407291540963,"theta":-0.0045052011217474736,"vega":0.001101578796140143,"rho":0.00017286302280976811,"breakevenPct":776.3549699038022},{"delta":0.4,"premium":0.22211403931416274,"strike":8.130736943539906,"iv":4.7224039374968445,"gamma":0.23147317710320106,"theta":-0.005197849143828115,"vega":0.001176174572922369,"rho":0.0001830979238072182,"breakevenPct":882.3416421091462},{"delta":0.45,"premium":0.2581622262646443,"strike":8.995893430351463,"iv":5.16646457498197,"gamma":0.22124228129099255,"theta":-0.005890497165908756,"vega":0.0012507703497045947,"rho":0.0001933328248046683,"breakevenPct":988.3283143144901},{"delta":0.5,"premium":0.29421041321512587,"strike":9.86104991716302,"iv":5.6105252124670955,"gamma":0.211011385478784,"theta":-0.006583145187989396,"vega":0.0013253661264868203,"rho":0.00020356772580211837,"breakevenPct":1094.3149865198338},{"delta":0.55,"premium":0.3248888606255698,"strike":6.017782299908831,"iv":5.344826720081326,"gamma":0.22086203590666667,"theta":-0.006248912055902586,"vega":0.0013270651056092677,"rho":0.0002220011217500334,"breakevenPct":645.9333365323299},{"delta":0.6,"premium":0.37925465313342144,"strike":8.510558376010572,"iv":6.104516065786323,"gamma":0.1890416893023828,"theta":-0.006960954473395518,"vega":0.0012948018421461162,"rho":0.0002035744487646364,"breakevenPct":945.4913594194982},{"delta":0.65,"premium":0.4433879687356679,"strike":22.09070624369386,"iv":7.489198465484005,"gamma":0.14780422725126002,"theta":-0.008189825352801442,"vega":0.0012416580293702264,"rho":0.00016996035655656206,"breakevenPct":2550.134565733215},{"delta":0.7,"premium":0.4555926087079546,"strike":3.835556522477277,"iv":5.741995010820972,"gamma":0.18421119169801614,"theta":-0.005895007348674195,"vega":0.0011654938458626745,"rho":0.00021710216433543106,"breakevenPct":404.662957918997},{"delta":0.75,"premium":0.49895097730663157,"strike":2.361307271823158,"iv":5.505734158031435,"gamma":0.16987966780691796,"theta":-0.005156027807967327,"vega":0.0010543509598796897,"rho":0.0002158740982126542,"breakevenPct":236.3822473397377},{"delta":0.8,"premium":0.537615524724227,"strike":1.3302526740206146,"iv":5.098546276187821,"gamma":0.16217007938696867,"theta":-0.0042211939615611925,"vega":0.0009313181788827491,"rho":0.0002220158199472229,"breakevenPct":119.67166867515485}],"put":[{"delta":0.35,"premium":1.0658286742946248,"strike":1.5911642865764737,"iv":3.177493660244022,"gamma":0.3306810752702917,"theta":-0.0031562358218213495,"vega":0.0011882141296837743,"rho":-0.0021358420731188658,"breakevenPct":38.217615867123484},{"delta":0.4,"premium":1.8284010116189182,"strike":2.3878816539302132,"iv":3.2679163829448603,"gamma":0.31960435730572534,"theta":-0.0030972544496129257,"vega":0.0011723302074247103,"rho":-0.0033965686643741754,"breakevenPct":34.201970797213335},{"delta":0.45,"premium":2.5909733489432107,"strike":3.184599021283952,"iv":3.3583391056456984,"gamma":0.30852763934115895,"theta":-0.003038273077404502,"vega":0.001156446285165646,"rho":-0.004657295255629483,"breakevenPct":30.186325727303178},{"delta":0.5,"premium":3.3535456862675033,"strike":3.9813163886376906,"iv":3.448761828346537,"gamma":0.29745092137659257,"theta":-0.002979291705196078,"vega":0.001140562362906582,"rho":-0.005918021846884791,"breakevenPct":26.170680657393028},{"delta":0.55,"premium":4.116118023591797,"strike":4.77803375599143,"iv":3.5391845510473754,"gamma":0.2863742034120262,"theta":-0.0029203103329876537,"vega":0.001124678440647518,"rho":-0.007178748438140102,"breakevenPct":22.15503558748287},{"delta":0.6,"premium":4.878690360916089,"strike":5.574751123345168,"iv":3.6296072737482135,"gamma":0.2752974854474598,"theta":-0.0028613289607792303,"vega":0.0011087945183884539,"rho":-0.008439475029395408,"breakevenPct":18.139390517572725},{"delta":0.65,"premium":5.641262698240382,"strike":6.371468490698907,"iv":3.720029996449052,"gamma":0.26422076748289347,"theta":-0.002802347588570806,"vega":0.0010929105961293899,"rho":-0.009700201620650717,"breakevenPct":14.123745447662568},{"delta":0.7,"premium":6.403835035564674,"strike":7.168185858052645,"iv":3.8104527191498905,"gamma":0.2531440495183271,"theta":-0.002743366216362382,"vega":0.0010770266738703259,"rho":-0.010960928211906024,"breakevenPct":10.108100377752422},{"delta":0.75,"premium":7.166407372888967,"strike":7.964903225406385,"iv":3.9008754418507285,"gamma":0.24206733155376067,"theta":-0.0026843848441539583,"vega":0.0010611427516112617,"rho":-0.012221654803161335,"breakevenPct":6.092455307842265},{"delta":0.8,"premium":8.525480706871837,"strike":9.359467391663424,"iv":3.7972587867638943,"gamma":0.2181050453421959,"theta":-0.0019900267609589822,"vega":0.0009323557886125323,"rho":-0.014416089691301615,"breakevenPct":1.9185364234285731}]}},"errors":["fundamentals:provider_http_404"],"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"}}