{"symbol":"BTQ","url":"https://intraalpha.com/companies/BTQ","capturedAt":"2026-10-16T23:33:03.469Z","state":"ready","quote":{"symbol":"BTQ","last_price":2.2195,"prev_close":2.34,"regular_close":2.16,"change":-0.1205,"change_pct":-5.1496,"regular_change":-0.18,"regular_change_pct":-7.6923,"extended_change":0.0595,"extended_change_pct":2.7546,"bid":2.21,"ask":2.22,"bid_size":600,"ask_size":4600,"volume":1415090,"vwap":2.230575,"open":2.38,"high":2.39,"low":2.15,"close":2.16,"trade_count":8665,"last_trade_at":"2026-10-16T23:30:56.954469443Z","last_quote_at":"2026-10-16T23:32:54.124844026Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T19:32:24.82500771-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"BTQ","fetched_at":"2026-10-16T23:33:01.168173+00:00","name":"BTQ Technologies Corp. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"BTQ Technologies Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":344169000,"ebitda":-56911904,"pe_ratio":null,"peg_ratio":null,"book_value":0.0886,"dividend_per_share":null,"dividend_yield":null,"eps":-0.3,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-2.292,"return_on_equity_ttm":-4.891,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":7.92,"analyst_number":null,"beta":-14.48,"fifty_two_week_high":12.9,"fifty_two_week_low":2.09,"fifty_day_ma":3.182,"two_hundred_day_ma":3.553,"shares_outstanding":147081000,"forward_pe":null,"price_to_sales":9117.17,"price_to_book":31.42,"ev_to_revenue":12246.73,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:50:15.561Z","bars":[{"c":2.91,"h":2.92,"l":2.88,"n":148,"o":2.92,"t":"2026-10-09T08:00:00Z","v":10117,"vw":2.907434},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T08:10:00Z","v":100,"vw":2.9},{"c":2.91,"h":2.91,"l":2.9,"n":5,"o":2.9,"t":"2026-10-09T08:25:00Z","v":3695,"vw":2.909317},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-09T08:30:00Z","v":668,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T08:35:00Z","v":1000,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-09T08:40:00Z","v":942,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-09T08:55:00Z","v":129,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-09T09:00:00Z","v":250,"vw":2.9},{"c":2.9092,"h":2.9092,"l":2.9092,"n":1,"o":2.9092,"t":"2026-10-09T09:20:00Z","v":100,"vw":2.9092},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-09T09:40:00Z","v":400,"vw":2.905},{"c":2.905,"h":2.9092,"l":2.905,"n":2,"o":2.9092,"t":"2026-10-09T10:00:00Z","v":200,"vw":2.9071},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-09T10:20:00Z","v":294,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-09T10:35:00Z","v":200,"vw":2.91},{"c":2.89,"h":2.9,"l":2.89,"n":36,"o":2.9,"t":"2026-10-09T10:40:00Z","v":1456,"vw":2.89625},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T10:50:00Z","v":100,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":17,"o":2.89,"t":"2026-10-09T11:05:00Z","v":593,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-09T11:10:00Z","v":101,"vw":2.9},{"c":2.899,"h":2.899,"l":2.899,"n":2,"o":2.899,"t":"2026-10-09T11:15:00Z","v":119,"vw":2.899},{"c":2.89,"h":2.89,"l":2.89,"n":6,"o":2.89,"t":"2026-10-09T11:20:00Z","v":470,"vw":2.89},{"c":2.895,"h":2.895,"l":2.895,"n":3,"o":2.895,"t":"2026-10-09T11:25:00Z","v":336,"vw":2.895},{"c":2.9,"h":2.91,"l":2.88,"n":31,"o":2.91,"t":"2026-10-09T11:30:00Z","v":18335,"vw":2.905438},{"c":2.88,"h":2.88,"l":2.88,"n":16,"o":2.88,"t":"2026-10-09T11:35:00Z","v":2117,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":13,"o":2.88,"t":"2026-10-09T11:40:00Z","v":1194,"vw":2.88},{"c":2.88,"h":2.88,"l":2.87,"n":16,"o":2.87,"t":"2026-10-09T11:45:00Z","v":4051,"vw":2.8705},{"c":2.87,"h":2.89,"l":2.87,"n":7,"o":2.8894,"t":"2026-10-09T11:50:00Z","v":4740,"vw":2.880945},{"c":2.8899,"h":2.89,"l":2.88,"n":3,"o":2.88,"t":"2026-10-09T11:55:00Z","v":2250,"vw":2.885544},{"c":2.89,"h":2.91,"l":2.8885,"n":9,"o":2.8885,"t":"2026-10-09T12:00:00Z","v":9030,"vw":2.889735},{"c":2.9,"h":2.91,"l":2.9,"n":8,"o":2.908,"t":"2026-10-09T12:05:00Z","v":13255,"vw":2.908717},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-09T12:10:00Z","v":202,"vw":2.91},{"c":2.91,"h":2.91,"l":2.9,"n":5,"o":2.9095,"t":"2026-10-09T12:25:00Z","v":1929,"vw":2.90674},{"c":2.91,"h":2.91,"l":2.9,"n":18,"o":2.9,"t":"2026-10-09T12:30:00Z","v":6168,"vw":2.908794},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-09T12:35:00Z","v":417,"vw":2.91},{"c":2.9,"h":2.91,"l":2.9,"n":6,"o":2.91,"t":"2026-10-09T12:40:00Z","v":1249,"vw":2.902078},{"c":2.9,"h":2.9,"l":2.9,"n":15,"o":2.9,"t":"2026-10-09T12:45:00Z","v":2049,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-09T12:50:00Z","v":805,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-10-09T13:00:00Z","v":2570,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-10-09T13:10:00Z","v":141,"vw":2.9},{"c":2.908,"h":2.91,"l":2.8991,"n":18,"o":2.8991,"t":"2026-10-09T13:15:00Z","v":18023,"vw":2.905072},{"c":2.9,"h":2.9,"l":2.9,"n":11,"o":2.9,"t":"2026-10-09T13:20:00Z","v":496,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":10,"o":2.91,"t":"2026-10-09T13:25:00Z","v":1598,"vw":2.91},{"c":2.885,"h":2.965,"l":2.88,"n":462,"o":2.91,"t":"2026-10-09T13:30:00Z","v":88851,"vw":2.911788},{"c":2.95,"h":2.95,"l":2.88,"n":318,"o":2.885,"t":"2026-10-09T13:35:00Z","v":34024,"vw":2.898565},{"c":2.915,"h":2.95,"l":2.91,"n":156,"o":2.95,"t":"2026-10-09T13:40:00Z","v":28790,"vw":2.927175},{"c":2.895,"h":2.92,"l":2.89,"n":176,"o":2.915,"t":"2026-10-09T13:45:00Z","v":31024,"vw":2.898136},{"c":2.89,"h":2.91,"l":2.88,"n":270,"o":2.895,"t":"2026-10-09T13:50:00Z","v":29784,"vw":2.895287},{"c":2.88,"h":2.89,"l":2.88,"n":141,"o":2.89,"t":"2026-10-09T13:55:00Z","v":18217,"vw":2.883633},{"c":2.83,"h":2.89,"l":2.83,"n":337,"o":2.88,"t":"2026-10-09T14:00:00Z","v":61385,"vw":2.859698},{"c":2.8305,"h":2.845,"l":2.83,"n":142,"o":2.835,"t":"2026-10-09T14:05:00Z","v":39188,"vw":2.83896},{"c":2.815,"h":2.8388,"l":2.805,"n":213,"o":2.83,"t":"2026-10-09T14:10:00Z","v":26872,"vw":2.816477},{"c":2.815,"h":2.82,"l":2.8112,"n":75,"o":2.815,"t":"2026-10-09T14:15:00Z","v":6704,"vw":2.817324},{"c":2.815,"h":2.8188,"l":2.81,"n":91,"o":2.81,"t":"2026-10-09T14:20:00Z","v":6798,"vw":2.815049},{"c":2.805,"h":2.8199,"l":2.8,"n":147,"o":2.81,"t":"2026-10-09T14:25:00Z","v":6233,"vw":2.809263},{"c":2.79,"h":2.805,"l":2.78,"n":281,"o":2.805,"t":"2026-10-09T14:30:00Z","v":57237,"vw":2.79405},{"c":2.78,"h":2.8,"l":2.78,"n":78,"o":2.795,"t":"2026-10-09T14:35:00Z","v":9953,"vw":2.795418},{"c":2.7589,"h":2.7899,"l":2.755,"n":291,"o":2.78,"t":"2026-10-09T14:40:00Z","v":62948,"vw":2.778147},{"c":2.7601,"h":2.765,"l":2.755,"n":105,"o":2.755,"t":"2026-10-09T14:45:00Z","v":22113,"vw":2.761176},{"c":2.765,"h":2.77,"l":2.76,"n":101,"o":2.76,"t":"2026-10-09T14:50:00Z","v":9427,"vw":2.764687},{"c":2.765,"h":2.78,"l":2.76,"n":123,"o":2.765,"t":"2026-10-09T14:55:00Z","v":48660,"vw":2.770745},{"c":2.765,"h":2.77,"l":2.76,"n":81,"o":2.77,"t":"2026-10-09T15:00:00Z","v":9590,"vw":2.767158},{"c":2.755,"h":2.765,"l":2.755,"n":119,"o":2.765,"t":"2026-10-09T15:05:00Z","v":11905,"vw":2.76002},{"c":2.75,"h":2.76,"l":2.75,"n":50,"o":2.755,"t":"2026-10-09T15:10:00Z","v":1747,"vw":2.754615},{"c":2.77,"h":2.77,"l":2.75,"n":120,"o":2.7589,"t":"2026-10-09T15:15:00Z","v":16967,"vw":2.758131},{"c":2.775,"h":2.775,"l":2.76,"n":86,"o":2.7699,"t":"2026-10-09T15:20:00Z","v":11282,"vw":2.771887},{"c":2.785,"h":2.795,"l":2.765,"n":177,"o":2.7797,"t":"2026-10-09T15:25:00Z","v":69059,"vw":2.777291},{"c":2.795,"h":2.795,"l":2.785,"n":73,"o":2.785,"t":"2026-10-09T15:30:00Z","v":8238,"vw":2.789863},{"c":2.805,"h":2.805,"l":2.795,"n":41,"o":2.8,"t":"2026-10-09T15:35:00Z","v":2960,"vw":2.79858},{"c":2.795,"h":2.81,"l":2.795,"n":71,"o":2.81,"t":"2026-10-09T15:40:00Z","v":4249,"vw":2.802004},{"c":2.795,"h":2.8,"l":2.795,"n":59,"o":2.8,"t":"2026-10-09T15:45:00Z","v":4465,"vw":2.795655},{"c":2.795,"h":2.8,"l":2.79,"n":42,"o":2.795,"t":"2026-10-09T15:50:00Z","v":2584,"vw":2.795925},{"c":2.795,"h":2.8,"l":2.795,"n":46,"o":2.795,"t":"2026-10-09T15:55:00Z","v":6092,"vw":2.799497},{"c":2.805,"h":2.805,"l":2.7801,"n":133,"o":2.79,"t":"2026-10-09T16:00:00Z","v":20334,"vw":2.789313},{"c":2.795,"h":2.8,"l":2.79,"n":42,"o":2.8,"t":"2026-10-09T16:05:00Z","v":15846,"vw":2.799327},{"c":2.795,"h":2.7951,"l":2.79,"n":50,"o":2.79,"t":"2026-10-09T16:10:00Z","v":1685,"vw":2.79207},{"c":2.795,"h":2.795,"l":2.79,"n":26,"o":2.795,"t":"2026-10-09T16:15:00Z","v":1415,"vw":2.792215},{"c":2.79,"h":2.7992,"l":2.79,"n":27,"o":2.7918,"t":"2026-10-09T16:20:00Z","v":2440,"vw":2.794621},{"c":2.785,"h":2.795,"l":2.785,"n":105,"o":2.79,"t":"2026-10-09T16:25:00Z","v":15378,"vw":2.788731},{"c":2.81,"h":2.81,"l":2.78,"n":81,"o":2.785,"t":"2026-10-09T16:30:00Z","v":7881,"vw":2.793641},{"c":2.795,"h":2.805,"l":2.79,"n":46,"o":2.805,"t":"2026-10-09T16:35:00Z","v":7859,"vw":2.802411},{"c":2.785,"h":2.79,"l":2.7801,"n":29,"o":2.79,"t":"2026-10-09T16:40:00Z","v":2444,"vw":2.785905},{"c":2.785,"h":2.785,"l":2.7801,"n":41,"o":2.785,"t":"2026-10-09T16:45:00Z","v":14721,"vw":2.784439},{"c":2.78,"h":2.785,"l":2.78,"n":34,"o":2.785,"t":"2026-10-09T16:50:00Z","v":1703,"vw":2.783855},{"c":2.76,"h":2.78,"l":2.76,"n":103,"o":2.78,"t":"2026-10-09T16:55:00Z","v":17893,"vw":2.774173},{"c":2.765,"h":2.7699,"l":2.76,"n":80,"o":2.76,"t":"2026-10-09T17:00:00Z","v":8293,"vw":2.764545},{"c":2.75,"h":2.76,"l":2.74,"n":288,"o":2.76,"t":"2026-10-09T17:05:00Z","v":77868,"vw":2.749608},{"c":2.75,"h":2.76,"l":2.745,"n":87,"o":2.745,"t":"2026-10-09T17:10:00Z","v":10544,"vw":2.752873},{"c":2.7239,"h":2.7599,"l":2.72,"n":196,"o":2.75,"t":"2026-10-09T17:15:00Z","v":21709,"vw":2.739383},{"c":2.725,"h":2.7297,"l":2.725,"n":46,"o":2.725,"t":"2026-10-09T17:20:00Z","v":1561,"vw":2.72675},{"c":2.705,"h":2.725,"l":2.705,"n":134,"o":2.725,"t":"2026-10-09T17:25:00Z","v":12358,"vw":2.715405},{"c":2.7,"h":2.71,"l":2.7,"n":113,"o":2.705,"t":"2026-10-09T17:30:00Z","v":17412,"vw":2.702499},{"c":2.705,"h":2.71,"l":2.7,"n":37,"o":2.705,"t":"2026-10-09T17:35:00Z","v":2519,"vw":2.705302},{"c":2.695,"h":2.7085,"l":2.69,"n":188,"o":2.7085,"t":"2026-10-09T17:40:00Z","v":53293,"vw":2.696276},{"c":2.695,"h":2.6989,"l":2.69,"n":94,"o":2.6989,"t":"2026-10-09T17:45:00Z","v":12582,"vw":2.694074},{"c":2.695,"h":2.7,"l":2.69,"n":31,"o":2.69,"t":"2026-10-09T17:50:00Z","v":3757,"vw":2.693486},{"c":2.7,"h":2.7,"l":2.69,"n":134,"o":2.695,"t":"2026-10-09T17:55:00Z","v":17193,"vw":2.694089},{"c":2.69,"h":2.6985,"l":2.69,"n":26,"o":2.69,"t":"2026-10-09T18:00:00Z","v":1308,"vw":2.69435},{"c":2.695,"h":2.7,"l":2.69,"n":34,"o":2.6922,"t":"2026-10-09T18:05:00Z","v":1839,"vw":2.693254},{"c":2.69,"h":2.7,"l":2.69,"n":47,"o":2.695,"t":"2026-10-09T18:10:00Z","v":10320,"vw":2.695102},{"c":2.7,"h":2.7,"l":2.69,"n":26,"o":2.695,"t":"2026-10-09T18:15:00Z","v":2030,"vw":2.695161},{"c":2.695,"h":2.695,"l":2.695,"n":14,"o":2.695,"t":"2026-10-09T18:20:00Z","v":628,"vw":2.695},{"c":2.695,"h":2.7,"l":2.69,"n":84,"o":2.695,"t":"2026-10-09T18:25:00Z","v":36367,"vw":2.692238},{"c":2.695,"h":2.695,"l":2.69,"n":44,"o":2.69,"t":"2026-10-09T18:30:00Z","v":3452,"vw":2.694438},{"c":2.695,"h":2.6998,"l":2.692,"n":19,"o":2.695,"t":"2026-10-09T18:35:00Z","v":9904,"vw":2.69605},{"c":2.7,"h":2.7,"l":2.69,"n":33,"o":2.6989,"t":"2026-10-09T18:40:00Z","v":7152,"vw":2.693919},{"c":2.7,"h":2.7,"l":2.69,"n":93,"o":2.695,"t":"2026-10-09T18:45:00Z","v":35066,"vw":2.697511},{"c":2.705,"h":2.71,"l":2.69,"n":91,"o":2.6985,"t":"2026-10-09T18:50:00Z","v":30682,"vw":2.702728},{"c":2.7092,"h":2.71,"l":2.7,"n":45,"o":2.7098,"t":"2026-10-09T18:55:00Z","v":23399,"vw":2.705675},{"c":2.695,"h":2.71,"l":2.69,"n":133,"o":2.7,"t":"2026-10-09T19:00:00Z","v":25042,"vw":2.699337},{"c":2.6999,"h":2.6999,"l":2.695,"n":10,"o":2.695,"t":"2026-10-09T19:05:00Z","v":3656,"vw":2.695404},{"c":2.69,"h":2.7,"l":2.69,"n":86,"o":2.695,"t":"2026-10-09T19:10:00Z","v":8865,"vw":2.691912},{"c":2.69,"h":2.7,"l":2.69,"n":58,"o":2.69,"t":"2026-10-09T19:15:00Z","v":7621,"vw":2.691565},{"c":2.69,"h":2.695,"l":2.69,"n":51,"o":2.69,"t":"2026-10-09T19:20:00Z","v":12497,"vw":2.690706},{"c":2.68,"h":2.695,"l":2.68,"n":308,"o":2.69,"t":"2026-10-09T19:25:00Z","v":79570,"vw":2.688023},{"c":2.685,"h":2.69,"l":2.68,"n":96,"o":2.68,"t":"2026-10-09T19:30:00Z","v":15795,"vw":2.682789},{"c":2.69,"h":2.69,"l":2.68,"n":110,"o":2.68,"t":"2026-10-09T19:35:00Z","v":18878,"vw":2.68279},{"c":2.715,"h":2.715,"l":2.685,"n":181,"o":2.69,"t":"2026-10-09T19:40:00Z","v":63332,"vw":2.699796},{"c":2.71,"h":2.72,"l":2.71,"n":111,"o":2.715,"t":"2026-10-09T19:45:00Z","v":45719,"vw":2.715111},{"c":2.7101,"h":2.725,"l":2.7,"n":319,"o":2.71,"t":"2026-10-09T19:50:00Z","v":102071,"vw":2.712069},{"c":2.69,"h":2.715,"l":2.68,"n":333,"o":2.71,"t":"2026-10-09T19:55:00Z","v":82907,"vw":2.695662},{"c":2.69,"h":2.69,"l":2.68,"n":34,"o":2.68,"t":"2026-10-09T20:00:00Z","v":43074,"vw":2.681003},{"c":2.69,"h":2.69,"l":2.69,"n":9,"o":2.69,"t":"2026-10-09T20:05:00Z","v":1322,"vw":2.69},{"c":2.6897,"h":2.69,"l":2.6897,"n":11,"o":2.69,"t":"2026-10-09T20:10:00Z","v":772,"vw":2.689873},{"c":2.6892,"h":2.69,"l":2.6892,"n":8,"o":2.6895,"t":"2026-10-09T20:15:00Z","v":624,"vw":2.68974},{"c":2.6888,"h":2.69,"l":2.6801,"n":10,"o":2.69,"t":"2026-10-09T20:20:00Z","v":12976,"vw":2.682059},{"c":2.6969,"h":2.6969,"l":2.6897,"n":7,"o":2.69,"t":"2026-10-09T20:25:00Z","v":10074,"vw":2.692624},{"c":2.71,"h":2.7179,"l":2.6988,"n":14,"o":2.7,"t":"2026-10-09T20:30:00Z","v":3634,"vw":2.703},{"c":2.71,"h":2.71,"l":2.7,"n":12,"o":2.71,"t":"2026-10-09T20:35:00Z","v":1320,"vw":2.703457},{"c":2.7,"h":2.73,"l":2.7,"n":7,"o":2.7,"t":"2026-10-09T20:40:00Z","v":882,"vw":2.7179},{"c":2.73,"h":2.73,"l":2.7002,"n":6,"o":2.7002,"t":"2026-10-09T20:45:00Z","v":647,"vw":2.716995},{"c":2.7101,"h":2.73,"l":2.7,"n":4,"o":2.73,"t":"2026-10-09T20:50:00Z","v":1040,"vw":2.712898},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-09T20:55:00Z","v":902,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-09T21:00:00Z","v":200,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-09T21:05:00Z","v":460,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-09T21:10:00Z","v":994,"vw":2.72},{"c":2.7195,"h":2.7195,"l":2.7195,"n":1,"o":2.7195,"t":"2026-10-09T21:15:00Z","v":100,"vw":2.7195},{"c":2.7197,"h":2.7197,"l":2.7197,"n":3,"o":2.7197,"t":"2026-10-09T21:20:00Z","v":220,"vw":2.7197},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-10-09T21:25:00Z","v":504,"vw":2.71},{"c":2.7199,"h":2.7199,"l":2.7199,"n":4,"o":2.7199,"t":"2026-10-09T21:35:00Z","v":8928,"vw":2.7199},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-09T21:45:00Z","v":200,"vw":2.71},{"c":2.7196,"h":2.7196,"l":2.7196,"n":5,"o":2.7196,"t":"2026-10-09T21:55:00Z","v":124,"vw":2.7196},{"c":2.7185,"h":2.72,"l":2.7185,"n":2,"o":2.72,"t":"2026-10-09T22:00:00Z","v":387,"vw":2.719225},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-09T22:05:00Z","v":100,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-09T22:15:00Z","v":141,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":31,"o":2.71,"t":"2026-10-09T22:25:00Z","v":1692,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-09T22:45:00Z","v":100,"vw":2.7},{"c":2.7,"h":2.71,"l":2.7,"n":8,"o":2.71,"t":"2026-10-09T22:50:00Z","v":720,"vw":2.705659},{"c":2.7,"h":2.71,"l":2.7,"n":5,"o":2.71,"t":"2026-10-09T22:55:00Z","v":372,"vw":2.706894},{"c":2.7,"h":2.71,"l":2.7,"n":3,"o":2.71,"t":"2026-10-09T23:05:00Z","v":345,"vw":2.706825},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-09T23:10:00Z","v":154,"vw":2.71},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-09T23:15:00Z","v":280,"vw":2.725},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-09T23:20:00Z","v":321,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-09T23:25:00Z","v":110,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-09T23:30:00Z","v":234,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":35,"o":2.7,"t":"2026-10-09T23:35:00Z","v":2311,"vw":2.7},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-09T23:45:00Z","v":402,"vw":2.72},{"c":2.7077,"h":2.73,"l":2.7077,"n":2,"o":2.73,"t":"2026-10-09T23:55:00Z","v":3000,"vw":2.715133},{"c":2.77,"h":2.92,"l":2.75,"n":324,"o":2.86,"t":"2026-10-12T08:00:00Z","v":61931,"vw":2.822649},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-12T08:05:00Z","v":1371,"vw":2.76},{"c":2.79,"h":2.79,"l":2.78,"n":8,"o":2.78,"t":"2026-10-12T08:45:00Z","v":1593,"vw":2.780762},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-12T08:50:00Z","v":500,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-12T08:55:00Z","v":470,"vw":2.79},{"c":2.78,"h":2.79,"l":2.78,"n":2,"o":2.79,"t":"2026-10-12T09:00:00Z","v":467,"vw":2.783812},{"c":2.78,"h":2.7867,"l":2.78,"n":18,"o":2.78,"t":"2026-10-12T09:05:00Z","v":3205,"vw":2.780948},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-12T09:10:00Z","v":245,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-12T09:15:00Z","v":112,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":8,"o":2.78,"t":"2026-10-12T09:20:00Z","v":364,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-12T09:30:00Z","v":522,"vw":2.78},{"c":2.79,"h":2.8,"l":2.79,"n":4,"o":2.8,"t":"2026-10-12T09:35:00Z","v":279,"vw":2.795633},{"c":2.77,"h":2.79,"l":2.77,"n":21,"o":2.79,"t":"2026-10-12T09:40:00Z","v":4811,"vw":2.774045},{"c":2.7806,"h":2.7806,"l":2.78,"n":16,"o":2.78,"t":"2026-10-12T09:45:00Z","v":2355,"vw":2.780061},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-12T09:50:00Z","v":186,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":6,"o":2.78,"t":"2026-10-12T10:00:00Z","v":408,"vw":2.78},{"c":2.77,"h":2.78,"l":2.77,"n":7,"o":2.78,"t":"2026-10-12T10:05:00Z","v":471,"vw":2.776494},{"c":2.77,"h":2.7724,"l":2.77,"n":12,"o":2.7724,"t":"2026-10-12T10:15:00Z","v":1393,"vw":2.770428},{"c":2.75,"h":2.77,"l":2.75,"n":66,"o":2.77,"t":"2026-10-12T10:20:00Z","v":1920,"vw":2.755272},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-12T10:25:00Z","v":3000,"vw":2.75},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-12T10:40:00Z","v":285,"vw":2.77},{"c":2.7795,"h":2.7795,"l":2.7795,"n":1,"o":2.7795,"t":"2026-10-12T10:45:00Z","v":400,"vw":2.7795},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-12T10:50:00Z","v":127,"vw":2.75},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-12T10:55:00Z","v":100,"vw":2.77},{"c":2.74,"h":2.78,"l":2.74,"n":53,"o":2.76,"t":"2026-10-12T11:00:00Z","v":5327,"vw":2.751758},{"c":2.7432,"h":2.76,"l":2.7432,"n":4,"o":2.76,"t":"2026-10-12T11:05:00Z","v":1102,"vw":2.758473},{"c":2.74,"h":2.74,"l":2.731,"n":9,"o":2.731,"t":"2026-10-12T11:10:00Z","v":454,"vw":2.7355},{"c":2.73,"h":2.74,"l":2.73,"n":53,"o":2.74,"t":"2026-10-12T11:15:00Z","v":3131,"vw":2.73133},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-12T11:20:00Z","v":152,"vw":2.73},{"c":2.71,"h":2.74,"l":2.71,"n":39,"o":2.73,"t":"2026-10-12T11:30:00Z","v":3749,"vw":2.723213},{"c":2.7004,"h":2.72,"l":2.7004,"n":15,"o":2.72,"t":"2026-10-12T11:35:00Z","v":7274,"vw":2.708716},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-12T11:40:00Z","v":724,"vw":2.71},{"c":2.71,"h":2.7195,"l":2.71,"n":18,"o":2.7195,"t":"2026-10-12T11:50:00Z","v":1495,"vw":2.712244},{"c":2.71,"h":2.71,"l":2.71,"n":10,"o":2.71,"t":"2026-10-12T11:55:00Z","v":1763,"vw":2.71},{"c":2.7199,"h":2.7199,"l":2.7199,"n":2,"o":2.7199,"t":"2026-10-12T12:00:00Z","v":252,"vw":2.7199},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-12T12:05:00Z","v":280,"vw":2.72},{"c":2.7103,"h":2.7103,"l":2.7103,"n":1,"o":2.7103,"t":"2026-10-12T12:10:00Z","v":213,"vw":2.7103},{"c":2.7,"h":2.71,"l":2.7,"n":31,"o":2.71,"t":"2026-10-12T12:20:00Z","v":5498,"vw":2.708667},{"c":2.7,"h":2.7005,"l":2.7,"n":4,"o":2.7,"t":"2026-10-12T12:25:00Z","v":628,"vw":2.700215},{"c":2.7168,"h":2.7168,"l":2.7168,"n":2,"o":2.7168,"t":"2026-10-12T12:30:00Z","v":110,"vw":2.7168},{"c":2.7178,"h":2.7178,"l":2.7178,"n":2,"o":2.7178,"t":"2026-10-12T12:35:00Z","v":309,"vw":2.7178},{"c":2.71,"h":2.72,"l":2.71,"n":6,"o":2.71,"t":"2026-10-12T12:40:00Z","v":615,"vw":2.716479},{"c":2.71,"h":2.71,"l":2.7,"n":3,"o":2.7,"t":"2026-10-12T12:50:00Z","v":2143,"vw":2.700667},{"c":2.71,"h":2.71,"l":2.7,"n":4,"o":2.7,"t":"2026-10-12T12:55:00Z","v":1001,"vw":2.705155},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-12T13:00:00Z","v":716,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":98,"o":2.7,"t":"2026-10-12T13:05:00Z","v":7027,"vw":2.696242},{"c":2.69,"h":2.69,"l":2.69,"n":15,"o":2.69,"t":"2026-10-12T13:10:00Z","v":1307,"vw":2.69},{"c":2.68,"h":2.69,"l":2.67,"n":102,"o":2.68,"t":"2026-10-12T13:15:00Z","v":12502,"vw":2.679964},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-12T13:20:00Z","v":700,"vw":2.72},{"c":2.69,"h":2.72,"l":2.69,"n":10,"o":2.72,"t":"2026-10-12T13:25:00Z","v":904,"vw":2.699333},{"c":2.625,"h":2.71,"l":2.625,"n":632,"o":2.695,"t":"2026-10-12T13:30:00Z","v":107654,"vw":2.652902},{"c":2.6599,"h":2.66,"l":2.62,"n":208,"o":2.6286,"t":"2026-10-12T13:35:00Z","v":17493,"vw":2.631052},{"c":2.62,"h":2.665,"l":2.61,"n":484,"o":2.658,"t":"2026-10-12T13:40:00Z","v":73163,"vw":2.629375},{"c":2.6003,"h":2.62,"l":2.6,"n":245,"o":2.615,"t":"2026-10-12T13:45:00Z","v":20894,"vw":2.609819},{"c":2.5785,"h":2.61,"l":2.5785,"n":334,"o":2.61,"t":"2026-10-12T13:50:00Z","v":62262,"vw":2.590821},{"c":2.55,"h":2.575,"l":2.55,"n":486,"o":2.575,"t":"2026-10-12T13:55:00Z","v":172762,"vw":2.559378},{"c":2.555,"h":2.56,"l":2.54,"n":365,"o":2.559,"t":"2026-10-12T14:00:00Z","v":109013,"vw":2.549623},{"c":2.5,"h":2.555,"l":2.5,"n":536,"o":2.555,"t":"2026-10-12T14:05:00Z","v":88380,"vw":2.521414},{"c":2.495,"h":2.505,"l":2.49,"n":390,"o":2.5,"t":"2026-10-12T14:10:00Z","v":101763,"vw":2.49758},{"c":2.485,"h":2.5,"l":2.48,"n":269,"o":2.495,"t":"2026-10-12T14:15:00Z","v":31203,"vw":2.488985},{"c":2.4798,"h":2.49,"l":2.4701,"n":235,"o":2.485,"t":"2026-10-12T14:20:00Z","v":31098,"vw":2.478943},{"c":2.475,"h":2.48,"l":2.47,"n":155,"o":2.475,"t":"2026-10-12T14:25:00Z","v":13516,"vw":2.474597},{"c":2.475,"h":2.49,"l":2.4701,"n":191,"o":2.475,"t":"2026-10-12T14:30:00Z","v":19012,"vw":2.479636},{"c":2.475,"h":2.48,"l":2.47,"n":114,"o":2.48,"t":"2026-10-12T14:35:00Z","v":15390,"vw":2.476271},{"c":2.52,"h":2.53,"l":2.475,"n":289,"o":2.475,"t":"2026-10-12T14:40:00Z","v":120712,"vw":2.493617},{"c":2.5101,"h":2.53,"l":2.5,"n":184,"o":2.525,"t":"2026-10-12T14:45:00Z","v":31901,"vw":2.514899},{"c":2.515,"h":2.52,"l":2.51,"n":75,"o":2.515,"t":"2026-10-12T14:50:00Z","v":15061,"vw":2.514886},{"c":2.5,"h":2.52,"l":2.5,"n":164,"o":2.515,"t":"2026-10-12T14:55:00Z","v":18780,"vw":2.51086},{"c":2.505,"h":2.515,"l":2.5,"n":150,"o":2.505,"t":"2026-10-12T15:00:00Z","v":19968,"vw":2.507739},{"c":2.495,"h":2.51,"l":2.495,"n":225,"o":2.505,"t":"2026-10-12T15:05:00Z","v":52077,"vw":2.49826},{"c":2.5,"h":2.5,"l":2.4902,"n":108,"o":2.495,"t":"2026-10-12T15:10:00Z","v":12736,"vw":2.498305},{"c":2.495,"h":2.5,"l":2.49,"n":100,"o":2.495,"t":"2026-10-12T15:15:00Z","v":9229,"vw":2.497383},{"c":2.4908,"h":2.495,"l":2.4908,"n":71,"o":2.495,"t":"2026-10-12T15:20:00Z","v":8995,"vw":2.49466},{"c":2.51,"h":2.51,"l":2.495,"n":86,"o":2.495,"t":"2026-10-12T15:25:00Z","v":7480,"vw":2.50292},{"c":2.495,"h":2.51,"l":2.4903,"n":122,"o":2.505,"t":"2026-10-12T15:30:00Z","v":36539,"vw":2.501932},{"c":2.51,"h":2.51,"l":2.5,"n":98,"o":2.5,"t":"2026-10-12T15:35:00Z","v":12580,"vw":2.503944},{"c":2.5,"h":2.51,"l":2.49,"n":111,"o":2.51,"t":"2026-10-12T15:40:00Z","v":19781,"vw":2.498028},{"c":2.505,"h":2.5071,"l":2.495,"n":108,"o":2.5,"t":"2026-10-12T15:45:00Z","v":12507,"vw":2.500377},{"c":2.505,"h":2.51,"l":2.5,"n":53,"o":2.505,"t":"2026-10-12T15:50:00Z","v":3550,"vw":2.506372},{"c":2.505,"h":2.51,"l":2.5,"n":47,"o":2.5,"t":"2026-10-12T15:55:00Z","v":7554,"vw":2.505375},{"c":2.505,"h":2.51,"l":2.5,"n":76,"o":2.505,"t":"2026-10-12T16:00:00Z","v":3710,"vw":2.504834},{"c":2.5018,"h":2.51,"l":2.5,"n":50,"o":2.5,"t":"2026-10-12T16:05:00Z","v":3754,"vw":2.502802},{"c":2.505,"h":2.505,"l":2.5,"n":61,"o":2.5,"t":"2026-10-12T16:10:00Z","v":5930,"vw":2.504232},{"c":2.51,"h":2.51,"l":2.49,"n":259,"o":2.505,"t":"2026-10-12T16:15:00Z","v":70971,"vw":2.500627},{"c":2.485,"h":2.51,"l":2.485,"n":254,"o":2.505,"t":"2026-10-12T16:20:00Z","v":81417,"vw":2.495965},{"c":2.485,"h":2.49,"l":2.48,"n":75,"o":2.4815,"t":"2026-10-12T16:25:00Z","v":9499,"vw":2.484895},{"c":2.485,"h":2.49,"l":2.48,"n":27,"o":2.49,"t":"2026-10-12T16:30:00Z","v":12431,"vw":2.48892},{"c":2.485,"h":2.4899,"l":2.4802,"n":52,"o":2.4899,"t":"2026-10-12T16:35:00Z","v":13262,"vw":2.484819},{"c":2.48,"h":2.49,"l":2.47,"n":175,"o":2.49,"t":"2026-10-12T16:40:00Z","v":56574,"vw":2.477518},{"c":2.465,"h":2.48,"l":2.45,"n":389,"o":2.48,"t":"2026-10-12T16:45:00Z","v":88003,"vw":2.465259},{"c":2.47,"h":2.47,"l":2.46,"n":57,"o":2.465,"t":"2026-10-12T16:50:00Z","v":14005,"vw":2.468039},{"c":2.475,"h":2.475,"l":2.465,"n":84,"o":2.465,"t":"2026-10-12T16:55:00Z","v":10687,"vw":2.470301},{"c":2.48,"h":2.48,"l":2.47,"n":77,"o":2.475,"t":"2026-10-12T17:00:00Z","v":44197,"vw":2.478485},{"c":2.485,"h":2.49,"l":2.4799,"n":47,"o":2.4799,"t":"2026-10-12T17:05:00Z","v":5165,"vw":2.484212},{"c":2.49,"h":2.49,"l":2.4835,"n":28,"o":2.485,"t":"2026-10-12T17:10:00Z","v":3983,"vw":2.487208},{"c":2.485,"h":2.485,"l":2.48,"n":21,"o":2.4847,"t":"2026-10-12T17:15:00Z","v":5146,"vw":2.483681},{"c":2.485,"h":2.49,"l":2.4802,"n":41,"o":2.49,"t":"2026-10-12T17:20:00Z","v":9476,"vw":2.483444},{"c":2.48,"h":2.49,"l":2.48,"n":34,"o":2.485,"t":"2026-10-12T17:25:00Z","v":6723,"vw":2.484803},{"c":2.4801,"h":2.485,"l":2.48,"n":37,"o":2.48,"t":"2026-10-12T17:30:00Z","v":6826,"vw":2.480304},{"c":2.475,"h":2.49,"l":2.47,"n":110,"o":2.49,"t":"2026-10-12T17:35:00Z","v":16237,"vw":2.478885},{"c":2.485,"h":2.49,"l":2.475,"n":74,"o":2.475,"t":"2026-10-12T17:40:00Z","v":47915,"vw":2.479282},{"c":2.48,"h":2.49,"l":2.48,"n":33,"o":2.4872,"t":"2026-10-12T17:45:00Z","v":4390,"vw":2.485079},{"c":2.4701,"h":2.485,"l":2.4701,"n":71,"o":2.48,"t":"2026-10-12T17:50:00Z","v":8098,"vw":2.479566},{"c":2.47,"h":2.4753,"l":2.47,"n":39,"o":2.475,"t":"2026-10-12T17:55:00Z","v":13195,"vw":2.472161},{"c":2.475,"h":2.48,"l":2.47,"n":34,"o":2.475,"t":"2026-10-12T18:00:00Z","v":3661,"vw":2.473226},{"c":2.465,"h":2.48,"l":2.46,"n":99,"o":2.475,"t":"2026-10-12T18:05:00Z","v":15752,"vw":2.473304},{"c":2.46,"h":2.4697,"l":2.46,"n":78,"o":2.465,"t":"2026-10-12T18:10:00Z","v":12531,"vw":2.460603},{"c":2.465,"h":2.4683,"l":2.45,"n":158,"o":2.46,"t":"2026-10-12T18:15:00Z","v":33557,"vw":2.460042},{"c":2.4601,"h":2.465,"l":2.455,"n":75,"o":2.465,"t":"2026-10-12T18:20:00Z","v":20927,"vw":2.46096},{"c":2.455,"h":2.4699,"l":2.45,"n":87,"o":2.4699,"t":"2026-10-12T18:25:00Z","v":9680,"vw":2.459298},{"c":2.44,"h":2.46,"l":2.44,"n":307,"o":2.455,"t":"2026-10-12T18:30:00Z","v":75697,"vw":2.450599},{"c":2.43,"h":2.4499,"l":2.43,"n":115,"o":2.44,"t":"2026-10-12T18:35:00Z","v":27133,"vw":2.438826},{"c":2.43,"h":2.44,"l":2.43,"n":112,"o":2.43,"t":"2026-10-12T18:40:00Z","v":20350,"vw":2.432102},{"c":2.42,"h":2.435,"l":2.42,"n":124,"o":2.43,"t":"2026-10-12T18:45:00Z","v":22617,"vw":2.427653},{"c":2.425,"h":2.43,"l":2.41,"n":180,"o":2.42,"t":"2026-10-12T18:50:00Z","v":43355,"vw":2.421403},{"c":2.43,"h":2.43,"l":2.4201,"n":66,"o":2.425,"t":"2026-10-12T18:55:00Z","v":7478,"vw":2.425606},{"c":2.445,"h":2.445,"l":2.425,"n":163,"o":2.43,"t":"2026-10-12T19:00:00Z","v":22819,"vw":2.432607},{"c":2.42,"h":2.45,"l":2.42,"n":89,"o":2.445,"t":"2026-10-12T19:05:00Z","v":90667,"vw":2.423433},{"c":2.42,"h":2.43,"l":2.42,"n":40,"o":2.425,"t":"2026-10-12T19:10:00Z","v":3557,"vw":2.423454},{"c":2.435,"h":2.435,"l":2.42,"n":140,"o":2.425,"t":"2026-10-12T19:15:00Z","v":28695,"vw":2.426949},{"c":2.4399,"h":2.44,"l":2.43,"n":59,"o":2.4301,"t":"2026-10-12T19:20:00Z","v":16019,"vw":2.438529},{"c":2.4397,"h":2.44,"l":2.43,"n":67,"o":2.435,"t":"2026-10-12T19:25:00Z","v":8374,"vw":2.435621},{"c":2.435,"h":2.44,"l":2.4323,"n":85,"o":2.4385,"t":"2026-10-12T19:30:00Z","v":15064,"vw":2.43776},{"c":2.445,"h":2.45,"l":2.4324,"n":195,"o":2.435,"t":"2026-10-12T19:35:00Z","v":51981,"vw":2.440981},{"c":2.445,"h":2.4499,"l":2.4401,"n":72,"o":2.445,"t":"2026-10-12T19:40:00Z","v":6514,"vw":2.446191},{"c":2.445,"h":2.45,"l":2.44,"n":112,"o":2.445,"t":"2026-10-12T19:45:00Z","v":17023,"vw":2.444695},{"c":2.44,"h":2.45,"l":2.44,"n":103,"o":2.445,"t":"2026-10-12T19:50:00Z","v":17968,"vw":2.444773},{"c":2.44,"h":2.45,"l":2.43,"n":350,"o":2.445,"t":"2026-10-12T19:55:00Z","v":102851,"vw":2.444454},{"c":2.4786,"h":2.4838,"l":2.43,"n":19,"o":2.43,"t":"2026-10-12T20:00:00Z","v":34429,"vw":2.43085},{"c":2.46,"h":2.47,"l":2.46,"n":4,"o":2.47,"t":"2026-10-12T20:05:00Z","v":917,"vw":2.461141},{"c":2.4686,"h":2.4686,"l":2.45,"n":9,"o":2.45,"t":"2026-10-12T20:10:00Z","v":1052,"vw":2.457001},{"c":2.4686,"h":2.4686,"l":2.4686,"n":1,"o":2.4686,"t":"2026-10-12T20:15:00Z","v":100,"vw":2.4686},{"c":2.4496,"h":2.45,"l":2.4402,"n":52,"o":2.45,"t":"2026-10-12T20:20:00Z","v":7239,"vw":2.448703},{"c":2.4494,"h":2.45,"l":2.4494,"n":6,"o":2.45,"t":"2026-10-12T20:25:00Z","v":2134,"vw":2.449662},{"c":2.44,"h":2.45,"l":2.4319,"n":41,"o":2.45,"t":"2026-10-12T20:30:00Z","v":3126,"vw":2.440691},{"c":2.4469,"h":2.45,"l":2.4469,"n":3,"o":2.45,"t":"2026-10-12T20:35:00Z","v":440,"vw":2.448558},{"c":2.45,"h":2.45,"l":2.4498,"n":31,"o":2.45,"t":"2026-10-12T20:40:00Z","v":2193,"vw":2.449928},{"c":2.4499,"h":2.45,"l":2.4413,"n":28,"o":2.45,"t":"2026-10-12T20:45:00Z","v":725,"vw":2.447323},{"c":2.4487,"h":2.4487,"l":2.4403,"n":2,"o":2.4403,"t":"2026-10-12T20:50:00Z","v":879,"vw":2.441437},{"c":2.45,"h":2.45,"l":2.4497,"n":6,"o":2.45,"t":"2026-10-12T20:55:00Z","v":2668,"vw":2.449864},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-12T21:00:00Z","v":157,"vw":2.46},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-12T21:05:00Z","v":101,"vw":2.48},{"c":2.48,"h":2.48,"l":2.46,"n":23,"o":2.48,"t":"2026-10-12T21:10:00Z","v":1402,"vw":2.476134},{"c":2.48,"h":2.4899,"l":2.48,"n":7,"o":2.4899,"t":"2026-10-12T21:20:00Z","v":492,"vw":2.486267},{"c":2.47,"h":2.47,"l":2.47,"n":6,"o":2.47,"t":"2026-10-12T21:25:00Z","v":488,"vw":2.47},{"c":2.47,"h":2.47,"l":2.4687,"n":7,"o":2.4687,"t":"2026-10-12T21:35:00Z","v":714,"vw":2.469349},{"c":2.47,"h":2.47,"l":2.4685,"n":5,"o":2.4695,"t":"2026-10-12T21:40:00Z","v":1868,"vw":2.468733},{"c":2.46,"h":2.47,"l":2.46,"n":3,"o":2.47,"t":"2026-10-12T21:45:00Z","v":407,"vw":2.464914},{"c":2.46,"h":2.46,"l":2.46,"n":18,"o":2.46,"t":"2026-10-12T21:50:00Z","v":2483,"vw":2.46},{"c":2.46,"h":2.4603,"l":2.46,"n":4,"o":2.46,"t":"2026-10-12T21:55:00Z","v":1020,"vw":2.460135},{"c":2.4697,"h":2.4697,"l":2.4697,"n":3,"o":2.4697,"t":"2026-10-12T22:00:00Z","v":111,"vw":2.4697},{"c":2.47,"h":2.47,"l":2.46,"n":2,"o":2.46,"t":"2026-10-12T22:05:00Z","v":649,"vw":2.466934},{"c":2.47,"h":2.47,"l":2.46,"n":25,"o":2.46,"t":"2026-10-12T22:10:00Z","v":6283,"vw":2.461603},{"c":2.4698,"h":2.4698,"l":2.46,"n":9,"o":2.4603,"t":"2026-10-12T22:15:00Z","v":2996,"vw":2.466595},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-12T22:20:00Z","v":215,"vw":2.46},{"c":2.4697,"h":2.4697,"l":2.4697,"n":1,"o":2.4697,"t":"2026-10-12T22:25:00Z","v":200,"vw":2.4697},{"c":2.4695,"h":2.47,"l":2.4695,"n":8,"o":2.47,"t":"2026-10-12T22:30:00Z","v":2777,"vw":2.469982},{"c":2.47,"h":2.47,"l":2.46,"n":2,"o":2.46,"t":"2026-10-12T22:35:00Z","v":2324,"vw":2.462151},{"c":2.4687,"h":2.4687,"l":2.4687,"n":2,"o":2.4687,"t":"2026-10-12T22:45:00Z","v":122,"vw":2.4687},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-12T22:50:00Z","v":246,"vw":2.47},{"c":2.4599,"h":2.46,"l":2.4599,"n":41,"o":2.46,"t":"2026-10-12T22:55:00Z","v":2809,"vw":2.459996},{"c":2.4697,"h":2.4697,"l":2.45,"n":6,"o":2.45,"t":"2026-10-12T23:05:00Z","v":2742,"vw":2.461952},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-12T23:10:00Z","v":1000,"vw":2.46},{"c":2.45,"h":2.46,"l":2.45,"n":24,"o":2.46,"t":"2026-10-12T23:20:00Z","v":3757,"vw":2.450419},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-12T23:25:00Z","v":737,"vw":2.46},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-10-12T23:30:00Z","v":1200,"vw":2.45},{"c":2.45,"h":2.46,"l":2.45,"n":5,"o":2.46,"t":"2026-10-12T23:35:00Z","v":2294,"vw":2.451134},{"c":2.4599,"h":2.4599,"l":2.4588,"n":2,"o":2.4588,"t":"2026-10-12T23:50:00Z","v":5500,"vw":2.4598},{"c":2.4597,"h":2.4597,"l":2.4597,"n":1,"o":2.4597,"t":"2026-10-12T23:55:00Z","v":11304,"vw":2.4597},{"c":2.49,"h":2.52,"l":2.45,"n":208,"o":2.49,"t":"2026-10-13T08:00:00Z","v":25022,"vw":2.465519},{"c":2.47,"h":2.47,"l":2.46,"n":15,"o":2.46,"t":"2026-10-13T08:05:00Z","v":669,"vw":2.467481},{"c":2.4705,"h":2.48,"l":2.4705,"n":2,"o":2.48,"t":"2026-10-13T08:10:00Z","v":900,"vw":2.473667},{"c":2.48,"h":2.49,"l":2.48,"n":10,"o":2.4895,"t":"2026-10-13T08:15:00Z","v":2349,"vw":2.483204},{"c":2.4892,"h":2.4892,"l":2.46,"n":22,"o":2.46,"t":"2026-10-13T08:20:00Z","v":1009,"vw":2.467694},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-13T08:25:00Z","v":200,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-13T08:30:00Z","v":298,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":8,"o":2.48,"t":"2026-10-13T08:55:00Z","v":990,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-13T09:05:00Z","v":941,"vw":2.48},{"c":2.49,"h":2.49,"l":2.479,"n":8,"o":2.479,"t":"2026-10-13T09:10:00Z","v":1139,"vw":2.482093},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-13T09:15:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-13T09:20:00Z","v":1196,"vw":2.48},{"c":2.48,"h":2.48,"l":2.475,"n":3,"o":2.475,"t":"2026-10-13T09:25:00Z","v":400,"vw":2.47625},{"c":2.455,"h":2.4799,"l":2.45,"n":32,"o":2.4799,"t":"2026-10-13T09:30:00Z","v":5007,"vw":2.457922},{"c":2.45,"h":2.48,"l":2.45,"n":5,"o":2.4797,"t":"2026-10-13T09:35:00Z","v":5363,"vw":2.470958},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-13T09:40:00Z","v":432,"vw":2.45},{"c":2.4777,"h":2.4777,"l":2.4777,"n":2,"o":2.4777,"t":"2026-10-13T09:45:00Z","v":410,"vw":2.4777},{"c":2.45,"h":2.45,"l":2.45,"n":15,"o":2.45,"t":"2026-10-13T10:00:00Z","v":549,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":7,"o":2.46,"t":"2026-10-13T10:05:00Z","v":364,"vw":2.46},{"c":2.45,"h":2.45,"l":2.45,"n":10,"o":2.45,"t":"2026-10-13T10:10:00Z","v":1365,"vw":2.45},{"c":2.46,"h":2.46,"l":2.45,"n":6,"o":2.455,"t":"2026-10-13T10:20:00Z","v":983,"vw":2.454886},{"c":2.45,"h":2.45,"l":2.45,"n":12,"o":2.45,"t":"2026-10-13T10:30:00Z","v":800,"vw":2.45},{"c":2.46,"h":2.46,"l":2.45,"n":23,"o":2.45,"t":"2026-10-13T10:35:00Z","v":1557,"vw":2.457828},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-13T10:40:00Z","v":200,"vw":2.45},{"c":2.455,"h":2.455,"l":2.45,"n":7,"o":2.45,"t":"2026-10-13T10:50:00Z","v":513,"vw":2.452713},{"c":2.4588,"h":2.459,"l":2.4588,"n":3,"o":2.459,"t":"2026-10-13T10:55:00Z","v":380,"vw":2.458914},{"c":2.4597,"h":2.4597,"l":2.4597,"n":1,"o":2.4597,"t":"2026-10-13T11:00:00Z","v":1500,"vw":2.4597},{"c":2.45,"h":2.45,"l":2.45,"n":44,"o":2.45,"t":"2026-10-13T11:05:00Z","v":3452,"vw":2.45},{"c":2.44,"h":2.45,"l":2.44,"n":49,"o":2.45,"t":"2026-10-13T11:10:00Z","v":6072,"vw":2.442013},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-13T11:15:00Z","v":375,"vw":2.44},{"c":2.4485,"h":2.4485,"l":2.4485,"n":1,"o":2.4485,"t":"2026-10-13T11:20:00Z","v":2000,"vw":2.4485},{"c":2.4491,"h":2.4491,"l":2.4491,"n":2,"o":2.4491,"t":"2026-10-13T11:35:00Z","v":402,"vw":2.4491},{"c":2.4498,"h":2.4498,"l":2.4498,"n":2,"o":2.4498,"t":"2026-10-13T11:40:00Z","v":2031,"vw":2.4498},{"c":2.4415,"h":2.4415,"l":2.44,"n":3,"o":2.44,"t":"2026-10-13T11:50:00Z","v":1990,"vw":2.441131},{"c":2.44,"h":2.4495,"l":2.44,"n":48,"o":2.44,"t":"2026-10-13T12:00:00Z","v":2753,"vw":2.441122},{"c":2.4485,"h":2.4485,"l":2.4485,"n":1,"o":2.4485,"t":"2026-10-13T12:10:00Z","v":120,"vw":2.4485},{"c":2.44,"h":2.4495,"l":2.44,"n":17,"o":2.4495,"t":"2026-10-13T12:15:00Z","v":1202,"vw":2.441022},{"c":2.43,"h":2.4495,"l":2.43,"n":22,"o":2.4495,"t":"2026-10-13T12:25:00Z","v":1207,"vw":2.437734},{"c":2.45,"h":2.45,"l":2.43,"n":13,"o":2.4305,"t":"2026-10-13T12:30:00Z","v":1683,"vw":2.438659},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-13T12:35:00Z","v":190,"vw":2.43},{"c":2.43,"h":2.4396,"l":2.43,"n":26,"o":2.4396,"t":"2026-10-13T12:40:00Z","v":5080,"vw":2.434044},{"c":2.44,"h":2.44,"l":2.43,"n":16,"o":2.43,"t":"2026-10-13T12:45:00Z","v":1484,"vw":2.431432},{"c":2.43,"h":2.4399,"l":2.43,"n":11,"o":2.4388,"t":"2026-10-13T12:50:00Z","v":1144,"vw":2.435024},{"c":2.42,"h":2.44,"l":2.42,"n":50,"o":2.44,"t":"2026-10-13T12:55:00Z","v":6271,"vw":2.428637},{"c":2.4392,"h":2.4392,"l":2.4392,"n":3,"o":2.4392,"t":"2026-10-13T13:00:00Z","v":142,"vw":2.4392},{"c":2.43,"h":2.44,"l":2.43,"n":11,"o":2.43,"t":"2026-10-13T13:20:00Z","v":4316,"vw":2.435093},{"c":2.44,"h":2.45,"l":2.43,"n":143,"o":2.44,"t":"2026-10-13T13:30:00Z","v":20463,"vw":2.434756},{"c":2.445,"h":2.45,"l":2.43,"n":270,"o":2.43,"t":"2026-10-13T13:35:00Z","v":34033,"vw":2.439652},{"c":2.4401,"h":2.45,"l":2.44,"n":90,"o":2.44,"t":"2026-10-13T13:40:00Z","v":9962,"vw":2.443971},{"c":2.44,"h":2.45,"l":2.44,"n":96,"o":2.44,"t":"2026-10-13T13:45:00Z","v":29590,"vw":2.446388},{"c":2.44,"h":2.45,"l":2.44,"n":90,"o":2.44,"t":"2026-10-13T13:50:00Z","v":7362,"vw":2.441442},{"c":2.44,"h":2.4491,"l":2.44,"n":70,"o":2.44,"t":"2026-10-13T13:55:00Z","v":8926,"vw":2.44199},{"c":2.43,"h":2.44,"l":2.43,"n":131,"o":2.44,"t":"2026-10-13T14:00:00Z","v":22397,"vw":2.434614},{"c":2.43,"h":2.435,"l":2.43,"n":57,"o":2.43,"t":"2026-10-13T14:05:00Z","v":11345,"vw":2.430766},{"c":2.4301,"h":2.4399,"l":2.43,"n":68,"o":2.435,"t":"2026-10-13T14:10:00Z","v":9901,"vw":2.433841},{"c":2.43,"h":2.4385,"l":2.43,"n":51,"o":2.43,"t":"2026-10-13T14:15:00Z","v":7573,"vw":2.431261},{"c":2.4301,"h":2.44,"l":2.43,"n":54,"o":2.4301,"t":"2026-10-13T14:20:00Z","v":10231,"vw":2.430985},{"c":2.435,"h":2.44,"l":2.43,"n":56,"o":2.435,"t":"2026-10-13T14:25:00Z","v":3958,"vw":2.434368},{"c":2.43,"h":2.44,"l":2.43,"n":37,"o":2.4306,"t":"2026-10-13T14:30:00Z","v":6845,"vw":2.434274},{"c":2.43,"h":2.435,"l":2.43,"n":34,"o":2.43,"t":"2026-10-13T14:35:00Z","v":7431,"vw":2.432134},{"c":2.4399,"h":2.44,"l":2.43,"n":43,"o":2.435,"t":"2026-10-13T14:40:00Z","v":3832,"vw":2.433942},{"c":2.435,"h":2.435,"l":2.435,"n":28,"o":2.435,"t":"2026-10-13T14:45:00Z","v":1249,"vw":2.435},{"c":2.435,"h":2.435,"l":2.43,"n":56,"o":2.431,"t":"2026-10-13T14:50:00Z","v":13825,"vw":2.430627},{"c":2.435,"h":2.44,"l":2.43,"n":71,"o":2.435,"t":"2026-10-13T14:55:00Z","v":18956,"vw":2.430259},{"c":2.4302,"h":2.435,"l":2.43,"n":31,"o":2.4307,"t":"2026-10-13T15:00:00Z","v":4711,"vw":2.43083},{"c":2.44,"h":2.44,"l":2.43,"n":43,"o":2.435,"t":"2026-10-13T15:05:00Z","v":7348,"vw":2.434375},{"c":2.435,"h":2.44,"l":2.43,"n":44,"o":2.435,"t":"2026-10-13T15:10:00Z","v":7800,"vw":2.434742},{"c":2.435,"h":2.44,"l":2.43,"n":67,"o":2.435,"t":"2026-10-13T15:15:00Z","v":5345,"vw":2.435365},{"c":2.435,"h":2.44,"l":2.43,"n":50,"o":2.435,"t":"2026-10-13T15:20:00Z","v":13632,"vw":2.431308},{"c":2.435,"h":2.4399,"l":2.43,"n":69,"o":2.43,"t":"2026-10-13T15:25:00Z","v":4819,"vw":2.432576},{"c":2.43,"h":2.44,"l":2.43,"n":53,"o":2.44,"t":"2026-10-13T15:30:00Z","v":61189,"vw":2.438357},{"c":2.43,"h":2.435,"l":2.43,"n":43,"o":2.435,"t":"2026-10-13T15:35:00Z","v":4359,"vw":2.430565},{"c":2.435,"h":2.4399,"l":2.43,"n":88,"o":2.43,"t":"2026-10-13T15:40:00Z","v":5452,"vw":2.43163},{"c":2.43,"h":2.44,"l":2.43,"n":28,"o":2.435,"t":"2026-10-13T15:45:00Z","v":5372,"vw":2.438773},{"c":2.435,"h":2.435,"l":2.43,"n":65,"o":2.435,"t":"2026-10-13T15:50:00Z","v":18613,"vw":2.431776},{"c":2.435,"h":2.435,"l":2.43,"n":21,"o":2.435,"t":"2026-10-13T15:55:00Z","v":3140,"vw":2.431882},{"c":2.435,"h":2.435,"l":2.43,"n":50,"o":2.435,"t":"2026-10-13T16:00:00Z","v":4460,"vw":2.431337},{"c":2.435,"h":2.439,"l":2.43,"n":44,"o":2.435,"t":"2026-10-13T16:05:00Z","v":7624,"vw":2.432484},{"c":2.435,"h":2.44,"l":2.43,"n":41,"o":2.44,"t":"2026-10-13T16:10:00Z","v":4980,"vw":2.437911},{"c":2.43,"h":2.435,"l":2.43,"n":57,"o":2.4301,"t":"2026-10-13T16:15:00Z","v":8361,"vw":2.431206},{"c":2.435,"h":2.4398,"l":2.43,"n":29,"o":2.4301,"t":"2026-10-13T16:20:00Z","v":2967,"vw":2.43529},{"c":2.43,"h":2.44,"l":2.43,"n":59,"o":2.44,"t":"2026-10-13T16:25:00Z","v":100829,"vw":2.436838},{"c":2.435,"h":2.435,"l":2.43,"n":68,"o":2.4301,"t":"2026-10-13T16:30:00Z","v":5482,"vw":2.431713},{"c":2.4301,"h":2.4359,"l":2.43,"n":40,"o":2.4359,"t":"2026-10-13T16:35:00Z","v":4341,"vw":2.432234},{"c":2.435,"h":2.435,"l":2.43,"n":24,"o":2.435,"t":"2026-10-13T16:40:00Z","v":2299,"vw":2.430909},{"c":2.435,"h":2.435,"l":2.4325,"n":16,"o":2.4325,"t":"2026-10-13T16:45:00Z","v":1049,"vw":2.433596},{"c":2.43,"h":2.435,"l":2.43,"n":71,"o":2.4301,"t":"2026-10-13T16:50:00Z","v":10972,"vw":2.432694},{"c":2.435,"h":2.44,"l":2.4301,"n":28,"o":2.4301,"t":"2026-10-13T16:55:00Z","v":11416,"vw":2.434957},{"c":2.435,"h":2.435,"l":2.43,"n":20,"o":2.43,"t":"2026-10-13T17:00:00Z","v":2075,"vw":2.430602},{"c":2.44,"h":2.44,"l":2.43,"n":13,"o":2.4302,"t":"2026-10-13T17:05:00Z","v":4147,"vw":2.43076},{"c":2.435,"h":2.435,"l":2.43,"n":23,"o":2.43,"t":"2026-10-13T17:10:00Z","v":2194,"vw":2.434012},{"c":2.4301,"h":2.435,"l":2.4301,"n":25,"o":2.435,"t":"2026-10-13T17:15:00Z","v":5396,"vw":2.433112},{"c":2.4301,"h":2.435,"l":2.4301,"n":15,"o":2.435,"t":"2026-10-13T17:20:00Z","v":2549,"vw":2.43156},{"c":2.4345,"h":2.435,"l":2.4301,"n":12,"o":2.4301,"t":"2026-10-13T17:25:00Z","v":2542,"vw":2.433141},{"c":2.44,"h":2.44,"l":2.43,"n":14,"o":2.4302,"t":"2026-10-13T17:30:00Z","v":1635,"vw":2.431888},{"c":2.4301,"h":2.4399,"l":2.4301,"n":32,"o":2.435,"t":"2026-10-13T17:35:00Z","v":15316,"vw":2.436961},{"c":2.4301,"h":2.4399,"l":2.43,"n":22,"o":2.4301,"t":"2026-10-13T17:40:00Z","v":3668,"vw":2.434259},{"c":2.43,"h":2.44,"l":2.43,"n":12,"o":2.435,"t":"2026-10-13T17:45:00Z","v":1556,"vw":2.434433},{"c":2.435,"h":2.435,"l":2.435,"n":6,"o":2.435,"t":"2026-10-13T17:50:00Z","v":323,"vw":2.435},{"c":2.435,"h":2.439,"l":2.435,"n":10,"o":2.435,"t":"2026-10-13T17:55:00Z","v":2721,"vw":2.43547},{"c":2.439,"h":2.44,"l":2.4301,"n":28,"o":2.435,"t":"2026-10-13T18:00:00Z","v":5096,"vw":2.434911},{"c":2.4301,"h":2.44,"l":2.4301,"n":48,"o":2.4301,"t":"2026-10-13T18:05:00Z","v":5811,"vw":2.433476},{"c":2.435,"h":2.4398,"l":2.4301,"n":16,"o":2.4301,"t":"2026-10-13T18:10:00Z","v":1999,"vw":2.434128},{"c":2.435,"h":2.435,"l":2.43,"n":13,"o":2.435,"t":"2026-10-13T18:15:00Z","v":1317,"vw":2.432652},{"c":2.4301,"h":2.44,"l":2.4301,"n":14,"o":2.435,"t":"2026-10-13T18:20:00Z","v":4056,"vw":2.433371},{"c":2.4399,"h":2.44,"l":2.43,"n":10,"o":2.43,"t":"2026-10-13T18:30:00Z","v":1118,"vw":2.435561},{"c":2.435,"h":2.435,"l":2.43,"n":7,"o":2.435,"t":"2026-10-13T18:35:00Z","v":1687,"vw":2.430964},{"c":2.4301,"h":2.4399,"l":2.43,"n":13,"o":2.4399,"t":"2026-10-13T18:40:00Z","v":10489,"vw":2.437908},{"c":2.4301,"h":2.435,"l":2.43,"n":19,"o":2.43,"t":"2026-10-13T18:45:00Z","v":2942,"vw":2.430454},{"c":2.4301,"h":2.4301,"l":2.4301,"n":2,"o":2.4301,"t":"2026-10-13T18:50:00Z","v":2041,"vw":2.4301},{"c":2.43,"h":2.44,"l":2.43,"n":142,"o":2.435,"t":"2026-10-13T18:55:00Z","v":53798,"vw":2.434768},{"c":2.4301,"h":2.4385,"l":2.43,"n":39,"o":2.435,"t":"2026-10-13T19:00:00Z","v":23079,"vw":2.432616},{"c":2.435,"h":2.435,"l":2.43,"n":15,"o":2.4301,"t":"2026-10-13T19:05:00Z","v":3151,"vw":2.430928},{"c":2.435,"h":2.435,"l":2.43,"n":40,"o":2.43,"t":"2026-10-13T19:10:00Z","v":4579,"vw":2.432915},{"c":2.435,"h":2.435,"l":2.4301,"n":19,"o":2.435,"t":"2026-10-13T19:15:00Z","v":5150,"vw":2.431365},{"c":2.4325,"h":2.435,"l":2.43,"n":11,"o":2.435,"t":"2026-10-13T19:20:00Z","v":2373,"vw":2.4309},{"c":2.435,"h":2.435,"l":2.431,"n":19,"o":2.431,"t":"2026-10-13T19:25:00Z","v":1358,"vw":2.43404},{"c":2.435,"h":2.44,"l":2.431,"n":17,"o":2.435,"t":"2026-10-13T19:30:00Z","v":1395,"vw":2.436579},{"c":2.4302,"h":2.44,"l":2.43,"n":24,"o":2.435,"t":"2026-10-13T19:35:00Z","v":5173,"vw":2.436997},{"c":2.435,"h":2.435,"l":2.43,"n":30,"o":2.435,"t":"2026-10-13T19:40:00Z","v":11124,"vw":2.431416},{"c":2.4303,"h":2.44,"l":2.43,"n":73,"o":2.4399,"t":"2026-10-13T19:45:00Z","v":13389,"vw":2.436198},{"c":2.435,"h":2.44,"l":2.43,"n":55,"o":2.435,"t":"2026-10-13T19:50:00Z","v":5683,"vw":2.434483},{"c":2.435,"h":2.44,"l":2.43,"n":260,"o":2.435,"t":"2026-10-13T19:55:00Z","v":40664,"vw":2.434855},{"c":2.4398,"h":2.44,"l":2.435,"n":19,"o":2.435,"t":"2026-10-13T20:00:00Z","v":25773,"vw":2.435146},{"c":2.4385,"h":2.4385,"l":2.4385,"n":1,"o":2.4385,"t":"2026-10-13T20:05:00Z","v":6000,"vw":2.4385},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-13T20:15:00Z","v":500,"vw":2.43},{"c":2.4387,"h":2.4387,"l":2.4387,"n":2,"o":2.4387,"t":"2026-10-13T20:20:00Z","v":201,"vw":2.4387},{"c":2.4312,"h":2.4312,"l":2.4312,"n":2,"o":2.4312,"t":"2026-10-13T20:25:00Z","v":501,"vw":2.4312},{"c":2.43,"h":2.43,"l":2.43,"n":34,"o":2.43,"t":"2026-10-13T20:30:00Z","v":750,"vw":2.43},{"c":2.4303,"h":2.4303,"l":2.4303,"n":1,"o":2.4303,"t":"2026-10-13T20:40:00Z","v":1218,"vw":2.4303},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-10-13T20:55:00Z","v":462,"vw":2.44},{"c":2.44,"h":2.4402,"l":2.44,"n":3,"o":2.4402,"t":"2026-10-13T21:05:00Z","v":700,"vw":2.440057},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-13T21:10:00Z","v":1200,"vw":2.45},{"c":2.4499,"h":2.4499,"l":2.4499,"n":3,"o":2.4499,"t":"2026-10-13T21:15:00Z","v":380,"vw":2.4499},{"c":2.43,"h":2.43,"l":2.43,"n":6,"o":2.43,"t":"2026-10-13T21:20:00Z","v":1300,"vw":2.43},{"c":2.44,"h":2.44,"l":2.44,"n":9,"o":2.44,"t":"2026-10-13T21:25:00Z","v":3102,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-13T21:30:00Z","v":101,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-13T22:05:00Z","v":202,"vw":2.45},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-13T22:20:00Z","v":379,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-10-13T22:35:00Z","v":304,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-13T23:05:00Z","v":199,"vw":2.45},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-13T23:10:00Z","v":110,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":6,"o":2.44,"t":"2026-10-13T23:15:00Z","v":300,"vw":2.44},{"c":2.4495,"h":2.4495,"l":2.4495,"n":2,"o":2.4495,"t":"2026-10-13T23:20:00Z","v":110,"vw":2.4495},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-13T23:25:00Z","v":100,"vw":2.44},{"c":2.4415,"h":2.4415,"l":2.4415,"n":1,"o":2.4415,"t":"2026-10-13T23:45:00Z","v":950,"vw":2.4415},{"c":2.45,"h":2.49,"l":2.45,"n":161,"o":2.49,"t":"2026-10-14T08:00:00Z","v":15399,"vw":2.471049},{"c":2.44,"h":2.45,"l":2.44,"n":6,"o":2.45,"t":"2026-10-14T08:05:00Z","v":517,"vw":2.44692},{"c":2.46,"h":2.46,"l":2.45,"n":11,"o":2.46,"t":"2026-10-14T08:10:00Z","v":1297,"vw":2.457117},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-14T08:15:00Z","v":322,"vw":2.46},{"c":2.47,"h":2.47,"l":2.46,"n":5,"o":2.46,"t":"2026-10-14T08:25:00Z","v":2002,"vw":2.4625},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-14T08:30:00Z","v":152,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-14T08:35:00Z","v":613,"vw":2.48},{"c":2.47,"h":2.4784,"l":2.47,"n":5,"o":2.4784,"t":"2026-10-14T08:40:00Z","v":3750,"vw":2.47056},{"c":2.4694,"h":2.4694,"l":2.46,"n":2,"o":2.46,"t":"2026-10-14T08:45:00Z","v":462,"vw":2.467365},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-14T08:55:00Z","v":502,"vw":2.47},{"c":2.465,"h":2.465,"l":2.465,"n":4,"o":2.465,"t":"2026-10-14T09:30:00Z","v":280,"vw":2.465},{"c":2.4697,"h":2.4697,"l":2.4697,"n":1,"o":2.4697,"t":"2026-10-14T09:35:00Z","v":200,"vw":2.4697},{"c":2.46,"h":2.46,"l":2.46,"n":12,"o":2.46,"t":"2026-10-14T09:40:00Z","v":956,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-14T09:45:00Z","v":2010,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":14,"o":2.46,"t":"2026-10-14T09:50:00Z","v":4800,"vw":2.46},{"c":2.4787,"h":2.4787,"l":2.4787,"n":1,"o":2.4787,"t":"2026-10-14T10:35:00Z","v":180,"vw":2.4787},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-14T10:45:00Z","v":200,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":6,"o":2.47,"t":"2026-10-14T11:00:00Z","v":2103,"vw":2.47},{"c":2.46,"h":2.47,"l":2.46,"n":5,"o":2.47,"t":"2026-10-14T11:05:00Z","v":6508,"vw":2.469692},{"c":2.4615,"h":2.4615,"l":2.4615,"n":2,"o":2.4615,"t":"2026-10-14T11:15:00Z","v":102,"vw":2.4615},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-14T11:20:00Z","v":300,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-14T11:25:00Z","v":500,"vw":2.47},{"c":2.47,"h":2.47,"l":2.4694,"n":2,"o":2.4694,"t":"2026-10-14T11:35:00Z","v":1345,"vw":2.46945},{"c":2.4776,"h":2.4776,"l":2.4776,"n":2,"o":2.4776,"t":"2026-10-14T11:50:00Z","v":261,"vw":2.4776},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-14T11:55:00Z","v":300,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-14T12:00:00Z","v":500,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":7,"o":2.46,"t":"2026-10-14T12:15:00Z","v":1265,"vw":2.46},{"c":2.4605,"h":2.47,"l":2.4605,"n":7,"o":2.47,"t":"2026-10-14T12:20:00Z","v":1217,"vw":2.461316},{"c":2.47,"h":2.47,"l":2.46,"n":29,"o":2.47,"t":"2026-10-14T12:25:00Z","v":1868,"vw":2.46632},{"c":2.46,"h":2.46,"l":2.45,"n":37,"o":2.46,"t":"2026-10-14T12:30:00Z","v":5058,"vw":2.456774},{"c":2.46,"h":2.46,"l":2.46,"n":25,"o":2.46,"t":"2026-10-14T12:35:00Z","v":1320,"vw":2.46},{"c":2.43,"h":2.45,"l":2.43,"n":61,"o":2.45,"t":"2026-10-14T12:40:00Z","v":17690,"vw":2.430873},{"c":2.43,"h":2.43,"l":2.43,"n":15,"o":2.43,"t":"2026-10-14T12:45:00Z","v":3272,"vw":2.43},{"c":2.39,"h":2.42,"l":2.39,"n":158,"o":2.42,"t":"2026-10-14T12:55:00Z","v":12639,"vw":2.404118},{"c":2.39,"h":2.3905,"l":2.38,"n":57,"o":2.3905,"t":"2026-10-14T13:00:00Z","v":90974,"vw":2.38953},{"c":2.38,"h":2.39,"l":2.3717,"n":112,"o":2.385,"t":"2026-10-14T13:05:00Z","v":8712,"vw":2.381974},{"c":2.3916,"h":2.4,"l":2.38,"n":7,"o":2.4,"t":"2026-10-14T13:10:00Z","v":1709,"vw":2.385281},{"c":2.38,"h":2.39,"l":2.38,"n":8,"o":2.39,"t":"2026-10-14T13:15:00Z","v":6125,"vw":2.386533},{"c":2.39,"h":2.39,"l":2.3801,"n":20,"o":2.385,"t":"2026-10-14T13:20:00Z","v":9779,"vw":2.386415},{"c":2.37,"h":2.41,"l":2.36,"n":452,"o":2.39,"t":"2026-10-14T13:25:00Z","v":30128,"vw":2.38797},{"c":2.265,"h":2.4,"l":2.23,"n":1121,"o":2.38,"t":"2026-10-14T13:30:00Z","v":275058,"vw":2.279374},{"c":2.2899,"h":2.295,"l":2.26,"n":270,"o":2.265,"t":"2026-10-14T13:35:00Z","v":51066,"vw":2.274772},{"c":2.29,"h":2.295,"l":2.275,"n":207,"o":2.2899,"t":"2026-10-14T13:40:00Z","v":42535,"vw":2.284563},{"c":2.2802,"h":2.3,"l":2.28,"n":181,"o":2.29,"t":"2026-10-14T13:45:00Z","v":22905,"vw":2.289937},{"c":2.275,"h":2.29,"l":2.275,"n":173,"o":2.285,"t":"2026-10-14T13:50:00Z","v":33144,"vw":2.282276},{"c":2.27,"h":2.28,"l":2.25,"n":179,"o":2.27,"t":"2026-10-14T13:55:00Z","v":65486,"vw":2.267078},{"c":2.275,"h":2.28,"l":2.26,"n":100,"o":2.2685,"t":"2026-10-14T14:00:00Z","v":11355,"vw":2.269696},{"c":2.27,"h":2.28,"l":2.27,"n":95,"o":2.275,"t":"2026-10-14T14:05:00Z","v":12057,"vw":2.276895},{"c":2.275,"h":2.28,"l":2.25,"n":249,"o":2.275,"t":"2026-10-14T14:10:00Z","v":48501,"vw":2.263001},{"c":2.285,"h":2.29,"l":2.27,"n":89,"o":2.27,"t":"2026-10-14T14:15:00Z","v":6891,"vw":2.27716},{"c":2.285,"h":2.29,"l":2.28,"n":97,"o":2.2899,"t":"2026-10-14T14:20:00Z","v":25718,"vw":2.28455},{"c":2.275,"h":2.29,"l":2.275,"n":181,"o":2.2899,"t":"2026-10-14T14:25:00Z","v":17858,"vw":2.284477},{"c":2.285,"h":2.29,"l":2.275,"n":79,"o":2.275,"t":"2026-10-14T14:30:00Z","v":12526,"vw":2.281962},{"c":2.29,"h":2.29,"l":2.2809,"n":78,"o":2.285,"t":"2026-10-14T14:35:00Z","v":22513,"vw":2.285635},{"c":2.295,"h":2.3,"l":2.28,"n":240,"o":2.28,"t":"2026-10-14T14:40:00Z","v":51633,"vw":2.292414},{"c":2.295,"h":2.31,"l":2.29,"n":194,"o":2.29,"t":"2026-10-14T14:45:00Z","v":35779,"vw":2.300453},{"c":2.2864,"h":2.295,"l":2.2809,"n":112,"o":2.295,"t":"2026-10-14T14:50:00Z","v":21186,"vw":2.288561},{"c":2.295,"h":2.295,"l":2.28,"n":162,"o":2.28,"t":"2026-10-14T14:55:00Z","v":21311,"vw":2.287288},{"c":2.3,"h":2.3,"l":2.29,"n":68,"o":2.295,"t":"2026-10-14T15:00:00Z","v":14850,"vw":2.294861},{"c":2.2909,"h":2.31,"l":2.28,"n":444,"o":2.29,"t":"2026-10-14T15:05:00Z","v":166095,"vw":2.293304},{"c":2.31,"h":2.31,"l":2.2909,"n":94,"o":2.295,"t":"2026-10-14T15:10:00Z","v":9955,"vw":2.30204},{"c":2.315,"h":2.32,"l":2.31,"n":91,"o":2.31,"t":"2026-10-14T15:15:00Z","v":12756,"vw":2.315341},{"c":2.33,"h":2.33,"l":2.32,"n":79,"o":2.32,"t":"2026-10-14T15:20:00Z","v":18336,"vw":2.325406},{"c":2.345,"h":2.345,"l":2.335,"n":69,"o":2.335,"t":"2026-10-14T15:25:00Z","v":3748,"vw":2.339791},{"c":2.34,"h":2.35,"l":2.331,"n":96,"o":2.345,"t":"2026-10-14T15:30:00Z","v":26795,"vw":2.344267},{"c":2.345,"h":2.35,"l":2.3301,"n":100,"o":2.335,"t":"2026-10-14T15:35:00Z","v":11687,"vw":2.339496},{"c":2.345,"h":2.35,"l":2.34,"n":62,"o":2.345,"t":"2026-10-14T15:40:00Z","v":5571,"vw":2.345259},{"c":2.325,"h":2.345,"l":2.32,"n":168,"o":2.345,"t":"2026-10-14T15:45:00Z","v":65253,"vw":2.327988},{"c":2.315,"h":2.33,"l":2.315,"n":94,"o":2.3201,"t":"2026-10-14T15:50:00Z","v":18885,"vw":2.318336},{"c":2.31,"h":2.32,"l":2.31,"n":73,"o":2.32,"t":"2026-10-14T15:55:00Z","v":7140,"vw":2.313898},{"c":2.285,"h":2.315,"l":2.285,"n":189,"o":2.31,"t":"2026-10-14T16:00:00Z","v":35916,"vw":2.296846},{"c":2.3,"h":2.3,"l":2.29,"n":84,"o":2.29,"t":"2026-10-14T16:05:00Z","v":9018,"vw":2.294231},{"c":2.2901,"h":2.295,"l":2.29,"n":53,"o":2.295,"t":"2026-10-14T16:10:00Z","v":3972,"vw":2.291546},{"c":2.295,"h":2.3,"l":2.28,"n":58,"o":2.29,"t":"2026-10-14T16:15:00Z","v":5755,"vw":2.291074},{"c":2.295,"h":2.3,"l":2.2901,"n":28,"o":2.295,"t":"2026-10-14T16:20:00Z","v":3854,"vw":2.295568},{"c":2.29,"h":2.305,"l":2.29,"n":89,"o":2.292,"t":"2026-10-14T16:25:00Z","v":14541,"vw":2.296951},{"c":2.3,"h":2.3,"l":2.29,"n":52,"o":2.2999,"t":"2026-10-14T16:30:00Z","v":3286,"vw":2.298322},{"c":2.3001,"h":2.31,"l":2.3,"n":37,"o":2.3,"t":"2026-10-14T16:35:00Z","v":8188,"vw":2.302857},{"c":2.315,"h":2.32,"l":2.3,"n":69,"o":2.305,"t":"2026-10-14T16:40:00Z","v":5885,"vw":2.311445},{"c":2.315,"h":2.32,"l":2.3099,"n":52,"o":2.32,"t":"2026-10-14T16:45:00Z","v":9274,"vw":2.313128},{"c":2.315,"h":2.315,"l":2.31,"n":22,"o":2.315,"t":"2026-10-14T16:50:00Z","v":970,"vw":2.313228},{"c":2.31,"h":2.32,"l":2.31,"n":59,"o":2.31,"t":"2026-10-14T16:55:00Z","v":8152,"vw":2.314593},{"c":2.325,"h":2.33,"l":2.31,"n":122,"o":2.31,"t":"2026-10-14T17:00:00Z","v":20089,"vw":2.316461},{"c":2.31,"h":2.325,"l":2.31,"n":42,"o":2.32,"t":"2026-10-14T17:05:00Z","v":5992,"vw":2.318506},{"c":2.31,"h":2.315,"l":2.31,"n":26,"o":2.315,"t":"2026-10-14T17:10:00Z","v":1513,"vw":2.312403},{"c":2.315,"h":2.3199,"l":2.305,"n":78,"o":2.315,"t":"2026-10-14T17:15:00Z","v":14275,"vw":2.30976},{"c":2.31,"h":2.315,"l":2.3,"n":78,"o":2.315,"t":"2026-10-14T17:20:00Z","v":15717,"vw":2.309966},{"c":2.305,"h":2.3074,"l":2.3,"n":58,"o":2.3074,"t":"2026-10-14T17:25:00Z","v":7229,"vw":2.302774},{"c":2.305,"h":2.305,"l":2.3,"n":31,"o":2.3,"t":"2026-10-14T17:30:00Z","v":3422,"vw":2.304001},{"c":2.2901,"h":2.3001,"l":2.29,"n":87,"o":2.3001,"t":"2026-10-14T17:35:00Z","v":15100,"vw":2.297605},{"c":2.295,"h":2.3,"l":2.2901,"n":81,"o":2.295,"t":"2026-10-14T17:40:00Z","v":22085,"vw":2.292907},{"c":2.3,"h":2.3,"l":2.295,"n":44,"o":2.3,"t":"2026-10-14T17:45:00Z","v":1297,"vw":2.297306},{"c":2.285,"h":2.3,"l":2.285,"n":80,"o":2.295,"t":"2026-10-14T17:50:00Z","v":13594,"vw":2.290772},{"c":2.285,"h":2.29,"l":2.2818,"n":55,"o":2.285,"t":"2026-10-14T17:55:00Z","v":10867,"vw":2.284611},{"c":2.286,"h":2.286,"l":2.28,"n":40,"o":2.285,"t":"2026-10-14T18:00:00Z","v":3940,"vw":2.284723},{"c":2.2801,"h":2.29,"l":2.28,"n":41,"o":2.29,"t":"2026-10-14T18:05:00Z","v":6536,"vw":2.283495},{"c":2.3,"h":2.3,"l":2.285,"n":142,"o":2.285,"t":"2026-10-14T18:10:00Z","v":68864,"vw":2.292393},{"c":2.3,"h":2.3,"l":2.2909,"n":29,"o":2.3,"t":"2026-10-14T18:15:00Z","v":2493,"vw":2.298406},{"c":2.295,"h":2.3,"l":2.2901,"n":37,"o":2.295,"t":"2026-10-14T18:20:00Z","v":3994,"vw":2.297061},{"c":2.3,"h":2.3,"l":2.3,"n":16,"o":2.3,"t":"2026-10-14T18:25:00Z","v":1085,"vw":2.3},{"c":2.3,"h":2.3,"l":2.2942,"n":34,"o":2.295,"t":"2026-10-14T18:30:00Z","v":4459,"vw":2.297921},{"c":2.29,"h":2.3,"l":2.29,"n":61,"o":2.295,"t":"2026-10-14T18:35:00Z","v":3978,"vw":2.29552},{"c":2.296,"h":2.3,"l":2.29,"n":53,"o":2.29,"t":"2026-10-14T18:40:00Z","v":6429,"vw":2.294971},{"c":2.285,"h":2.3,"l":2.285,"n":62,"o":2.2931,"t":"2026-10-14T18:45:00Z","v":12127,"vw":2.291245},{"c":2.285,"h":2.295,"l":2.28,"n":102,"o":2.29,"t":"2026-10-14T18:50:00Z","v":43012,"vw":2.284456},{"c":2.295,"h":2.3,"l":2.29,"n":143,"o":2.29,"t":"2026-10-14T18:55:00Z","v":30045,"vw":2.297677},{"c":2.295,"h":2.3,"l":2.29,"n":49,"o":2.295,"t":"2026-10-14T19:00:00Z","v":14128,"vw":2.29499},{"c":2.295,"h":2.3,"l":2.295,"n":28,"o":2.295,"t":"2026-10-14T19:05:00Z","v":4800,"vw":2.295235},{"c":2.28,"h":2.295,"l":2.28,"n":71,"o":2.295,"t":"2026-10-14T19:10:00Z","v":20170,"vw":2.288121},{"c":2.3,"h":2.3,"l":2.28,"n":90,"o":2.28,"t":"2026-10-14T19:15:00Z","v":22692,"vw":2.288923},{"c":2.295,"h":2.3,"l":2.295,"n":35,"o":2.2999,"t":"2026-10-14T19:20:00Z","v":2251,"vw":2.298181},{"c":2.285,"h":2.3,"l":2.2818,"n":89,"o":2.295,"t":"2026-10-14T19:25:00Z","v":16472,"vw":2.289913},{"c":2.2885,"h":2.29,"l":2.285,"n":101,"o":2.285,"t":"2026-10-14T19:30:00Z","v":13942,"vw":2.287437},{"c":2.29,"h":2.29,"l":2.28,"n":50,"o":2.285,"t":"2026-10-14T19:35:00Z","v":18134,"vw":2.282369},{"c":2.275,"h":2.28,"l":2.27,"n":184,"o":2.28,"t":"2026-10-14T19:40:00Z","v":39467,"vw":2.277706},{"c":2.28,"h":2.285,"l":2.27,"n":206,"o":2.275,"t":"2026-10-14T19:45:00Z","v":25254,"vw":2.278682},{"c":2.285,"h":2.29,"l":2.2722,"n":311,"o":2.275,"t":"2026-10-14T19:50:00Z","v":63556,"vw":2.279683},{"c":2.305,"h":2.32,"l":2.28,"n":949,"o":2.285,"t":"2026-10-14T19:55:00Z","v":236128,"vw":2.295581},{"c":2.3,"h":2.3,"l":2.3,"n":7,"o":2.3,"t":"2026-10-14T20:00:00Z","v":85000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-14T20:05:00Z","v":301,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-14T20:20:00Z","v":1240,"vw":2.3},{"c":2.3001,"h":2.3001,"l":2.3001,"n":1,"o":2.3001,"t":"2026-10-14T20:35:00Z","v":400,"vw":2.3001},{"c":2.3099,"h":2.3099,"l":2.3099,"n":1,"o":2.3099,"t":"2026-10-14T20:40:00Z","v":251,"vw":2.3099},{"c":2.3,"h":2.3095,"l":2.3,"n":3,"o":2.3095,"t":"2026-10-14T20:45:00Z","v":1346,"vw":2.301602},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T20:50:00Z","v":455,"vw":2.31},{"c":2.3197,"h":2.3197,"l":2.3197,"n":2,"o":2.3197,"t":"2026-10-14T20:55:00Z","v":150,"vw":2.3197},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-14T21:00:00Z","v":200,"vw":2.32},{"c":2.31,"h":2.32,"l":2.31,"n":5,"o":2.31,"t":"2026-10-14T21:05:00Z","v":1608,"vw":2.31066},{"c":2.3101,"h":2.3101,"l":2.3101,"n":2,"o":2.3101,"t":"2026-10-14T21:10:00Z","v":550,"vw":2.3101},{"c":2.34,"h":2.34,"l":2.31,"n":24,"o":2.31,"t":"2026-10-14T21:25:00Z","v":38657,"vw":2.339293},{"c":2.33,"h":2.33,"l":2.31,"n":8,"o":2.32,"t":"2026-10-14T21:40:00Z","v":6829,"vw":2.320357},{"c":2.33,"h":2.33,"l":2.33,"n":5,"o":2.33,"t":"2026-10-14T21:45:00Z","v":517,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-14T21:50:00Z","v":3800,"vw":2.32},{"c":2.34,"h":2.35,"l":2.33,"n":6,"o":2.33,"t":"2026-10-14T22:00:00Z","v":2456,"vw":2.34035},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-10-14T22:05:00Z","v":112,"vw":2.34},{"c":2.3478,"h":2.3478,"l":2.3478,"n":3,"o":2.3478,"t":"2026-10-14T22:10:00Z","v":322,"vw":2.3478},{"c":2.33,"h":2.33,"l":2.315,"n":19,"o":2.32,"t":"2026-10-14T22:15:00Z","v":16618,"vw":2.321877},{"c":2.3003,"h":2.31,"l":2.3003,"n":104,"o":2.31,"t":"2026-10-14T22:20:00Z","v":7320,"vw":2.309435},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-14T22:25:00Z","v":971,"vw":2.31},{"c":2.3005,"h":2.3005,"l":2.3005,"n":2,"o":2.3005,"t":"2026-10-14T22:30:00Z","v":1001,"vw":2.3005},{"c":2.3098,"h":2.31,"l":2.3098,"n":3,"o":2.31,"t":"2026-10-14T22:35:00Z","v":426,"vw":2.309847},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-14T22:50:00Z","v":200,"vw":2.31},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-14T23:00:00Z","v":132,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":19,"o":2.32,"t":"2026-10-14T23:10:00Z","v":1500,"vw":2.32},{"c":2.3201,"h":2.3201,"l":2.32,"n":2,"o":2.32,"t":"2026-10-14T23:15:00Z","v":2000,"vw":2.32005},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-14T23:20:00Z","v":200,"vw":2.35},{"c":2.34,"h":2.3493,"l":2.34,"n":2,"o":2.3493,"t":"2026-10-14T23:30:00Z","v":200,"vw":2.34465},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-14T23:40:00Z","v":365,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-14T23:45:00Z","v":125,"vw":2.33},{"c":2.28,"h":2.32,"l":2.27,"n":24,"o":2.32,"t":"2026-10-14T23:50:00Z","v":2580,"vw":2.293781},{"c":2.23,"h":2.28,"l":2.23,"n":277,"o":2.24,"t":"2026-10-15T08:00:00Z","v":24943,"vw":2.253837},{"c":2.2304,"h":2.24,"l":2.2304,"n":3,"o":2.24,"t":"2026-10-15T08:05:00Z","v":524,"vw":2.235949},{"c":2.2313,"h":2.2313,"l":2.2303,"n":9,"o":2.2303,"t":"2026-10-15T08:10:00Z","v":2597,"vw":2.230423},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-15T08:15:00Z","v":106,"vw":2.23},{"c":2.2303,"h":2.24,"l":2.23,"n":6,"o":2.23,"t":"2026-10-15T08:20:00Z","v":3390,"vw":2.231665},{"c":2.23,"h":2.24,"l":2.23,"n":9,"o":2.24,"t":"2026-10-15T08:25:00Z","v":1305,"vw":2.232682},{"c":2.2301,"h":2.2301,"l":2.23,"n":2,"o":2.23,"t":"2026-10-15T08:30:00Z","v":762,"vw":2.23005},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-15T08:40:00Z","v":140,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-15T08:45:00Z","v":150,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-10-15T08:50:00Z","v":333,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-15T09:00:00Z","v":500,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-15T09:05:00Z","v":383,"vw":2.24},{"c":2.2313,"h":2.24,"l":2.2313,"n":4,"o":2.24,"t":"2026-10-15T09:10:00Z","v":460,"vw":2.234855},{"c":2.2396,"h":2.24,"l":2.235,"n":6,"o":2.24,"t":"2026-10-15T09:15:00Z","v":431,"vw":2.237525},{"c":2.2301,"h":2.24,"l":2.23,"n":42,"o":2.2304,"t":"2026-10-15T09:20:00Z","v":9974,"vw":2.230343},{"c":2.2303,"h":2.2303,"l":2.2303,"n":1,"o":2.2303,"t":"2026-10-15T09:25:00Z","v":340,"vw":2.2303},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-10-15T09:45:00Z","v":600,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-15T09:50:00Z","v":112,"vw":2.23},{"c":2.24,"h":2.24,"l":2.23,"n":7,"o":2.23,"t":"2026-10-15T09:55:00Z","v":1226,"vw":2.231446},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-15T10:00:00Z","v":100,"vw":2.25},{"c":2.2496,"h":2.25,"l":2.2496,"n":3,"o":2.25,"t":"2026-10-15T10:05:00Z","v":1024,"vw":2.249939},{"c":2.25,"h":2.25,"l":2.245,"n":10,"o":2.25,"t":"2026-10-15T10:10:00Z","v":1474,"vw":2.249656},{"c":2.2403,"h":2.2403,"l":2.2403,"n":2,"o":2.2403,"t":"2026-10-15T10:30:00Z","v":2054,"vw":2.2403},{"c":2.24,"h":2.25,"l":2.24,"n":18,"o":2.25,"t":"2026-10-15T10:45:00Z","v":720,"vw":2.244521},{"c":2.2318,"h":2.2318,"l":2.2304,"n":3,"o":2.2304,"t":"2026-10-15T10:55:00Z","v":1922,"vw":2.230473},{"c":2.23,"h":2.2331,"l":2.23,"n":21,"o":2.2331,"t":"2026-10-15T11:00:00Z","v":5418,"vw":2.2327},{"c":2.23,"h":2.25,"l":2.22,"n":15,"o":2.25,"t":"2026-10-15T11:05:00Z","v":39497,"vw":2.221118},{"c":2.2203,"h":2.2203,"l":2.2203,"n":2,"o":2.2203,"t":"2026-10-15T11:10:00Z","v":3154,"vw":2.2203},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-15T11:15:00Z","v":1003,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-15T11:20:00Z","v":277,"vw":2.22},{"c":2.24,"h":2.25,"l":2.23,"n":11,"o":2.23,"t":"2026-10-15T11:25:00Z","v":882,"vw":2.241223},{"c":2.24,"h":2.24,"l":2.235,"n":6,"o":2.235,"t":"2026-10-15T11:30:00Z","v":771,"vw":2.237833},{"c":2.24,"h":2.25,"l":2.24,"n":3,"o":2.24,"t":"2026-10-15T11:35:00Z","v":738,"vw":2.241355},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-15T11:40:00Z","v":435,"vw":2.24},{"c":2.25,"h":2.25,"l":2.2428,"n":16,"o":2.2428,"t":"2026-10-15T11:45:00Z","v":1725,"vw":2.24846},{"c":2.252,"h":2.252,"l":2.25,"n":15,"o":2.25,"t":"2026-10-15T11:50:00Z","v":1137,"vw":2.251},{"c":2.26,"h":2.26,"l":2.255,"n":16,"o":2.255,"t":"2026-10-15T11:55:00Z","v":10279,"vw":2.259853},{"c":2.25,"h":2.26,"l":2.25,"n":13,"o":2.255,"t":"2026-10-15T12:00:00Z","v":3938,"vw":2.252804},{"c":2.24,"h":2.25,"l":2.24,"n":31,"o":2.25,"t":"2026-10-15T12:05:00Z","v":3166,"vw":2.242063},{"c":2.24,"h":2.24,"l":2.23,"n":5,"o":2.23,"t":"2026-10-15T12:10:00Z","v":1715,"vw":2.238824},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-15T12:15:00Z","v":3030,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-15T12:25:00Z","v":5050,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-10-15T12:30:00Z","v":332,"vw":2.23},{"c":2.2396,"h":2.24,"l":2.2396,"n":4,"o":2.24,"t":"2026-10-15T12:35:00Z","v":2890,"vw":2.239979},{"c":2.2313,"h":2.24,"l":2.2311,"n":5,"o":2.24,"t":"2026-10-15T12:40:00Z","v":3100,"vw":2.237991},{"c":2.2301,"h":2.2301,"l":2.23,"n":17,"o":2.23,"t":"2026-10-15T12:45:00Z","v":3503,"vw":2.230088},{"c":2.2315,"h":2.232,"l":2.23,"n":23,"o":2.23,"t":"2026-10-15T12:50:00Z","v":16810,"vw":2.230202},{"c":2.22,"h":2.2301,"l":2.22,"n":99,"o":2.23,"t":"2026-10-15T12:55:00Z","v":14017,"vw":2.227203},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-10-15T13:05:00Z","v":122,"vw":2.225},{"c":2.21,"h":2.24,"l":2.21,"n":12,"o":2.23,"t":"2026-10-15T13:10:00Z","v":4215,"vw":2.217085},{"c":2.23,"h":2.232,"l":2.23,"n":3,"o":2.232,"t":"2026-10-15T13:15:00Z","v":2453,"vw":2.230816},{"c":2.2396,"h":2.2396,"l":2.23,"n":5,"o":2.23,"t":"2026-10-15T13:20:00Z","v":1025,"vw":2.237934},{"c":2.21,"h":2.2315,"l":2.21,"n":87,"o":2.2315,"t":"2026-10-15T13:25:00Z","v":28082,"vw":2.213132},{"c":2.19,"h":2.23,"l":2.18,"n":697,"o":2.23,"t":"2026-10-15T13:30:00Z","v":139300,"vw":2.201559},{"c":2.2009,"h":2.2099,"l":2.18,"n":304,"o":2.19,"t":"2026-10-15T13:35:00Z","v":39493,"vw":2.191183},{"c":2.22,"h":2.22,"l":2.2009,"n":144,"o":2.21,"t":"2026-10-15T13:40:00Z","v":19188,"vw":2.213081},{"c":2.2161,"h":2.2199,"l":2.2,"n":122,"o":2.215,"t":"2026-10-15T13:45:00Z","v":16837,"vw":2.211636},{"c":2.19,"h":2.2199,"l":2.19,"n":112,"o":2.21,"t":"2026-10-15T13:50:00Z","v":30223,"vw":2.205428},{"c":2.1909,"h":2.195,"l":2.18,"n":93,"o":2.19,"t":"2026-10-15T13:55:00Z","v":31459,"vw":2.19054},{"c":2.215,"h":2.22,"l":2.19,"n":81,"o":2.19,"t":"2026-10-15T14:00:00Z","v":60057,"vw":2.20994},{"c":2.215,"h":2.225,"l":2.21,"n":136,"o":2.215,"t":"2026-10-15T14:05:00Z","v":25644,"vw":2.219382},{"c":2.235,"h":2.24,"l":2.215,"n":122,"o":2.22,"t":"2026-10-15T14:10:00Z","v":15788,"vw":2.232088},{"c":2.24,"h":2.24,"l":2.23,"n":87,"o":2.235,"t":"2026-10-15T14:15:00Z","v":7138,"vw":2.234226},{"c":2.205,"h":2.245,"l":2.2,"n":329,"o":2.24,"t":"2026-10-15T14:20:00Z","v":112073,"vw":2.223084},{"c":2.21,"h":2.21,"l":2.2,"n":52,"o":2.205,"t":"2026-10-15T14:25:00Z","v":24735,"vw":2.208458},{"c":2.225,"h":2.225,"l":2.205,"n":82,"o":2.21,"t":"2026-10-15T14:30:00Z","v":21910,"vw":2.21546},{"c":2.235,"h":2.24,"l":2.22,"n":60,"o":2.22,"t":"2026-10-15T14:35:00Z","v":7056,"vw":2.234102},{"c":2.255,"h":2.26,"l":2.235,"n":109,"o":2.235,"t":"2026-10-15T14:40:00Z","v":41102,"vw":2.246},{"c":2.24,"h":2.255,"l":2.24,"n":158,"o":2.255,"t":"2026-10-15T14:45:00Z","v":29601,"vw":2.246763},{"c":2.246,"h":2.25,"l":2.24,"n":91,"o":2.245,"t":"2026-10-15T14:50:00Z","v":14130,"vw":2.245345},{"c":2.26,"h":2.26,"l":2.24,"n":107,"o":2.245,"t":"2026-10-15T14:55:00Z","v":24968,"vw":2.248116},{"c":2.265,"h":2.265,"l":2.25,"n":115,"o":2.255,"t":"2026-10-15T15:00:00Z","v":10765,"vw":2.254631},{"c":2.27,"h":2.27,"l":2.26,"n":88,"o":2.27,"t":"2026-10-15T15:05:00Z","v":7542,"vw":2.266204},{"c":2.29,"h":2.29,"l":2.275,"n":73,"o":2.28,"t":"2026-10-15T15:10:00Z","v":11283,"vw":2.2835},{"c":2.295,"h":2.3,"l":2.2807,"n":136,"o":2.29,"t":"2026-10-15T15:15:00Z","v":25937,"vw":2.291062},{"c":2.295,"h":2.3,"l":2.29,"n":43,"o":2.295,"t":"2026-10-15T15:20:00Z","v":5824,"vw":2.296271},{"c":2.29,"h":2.295,"l":2.28,"n":46,"o":2.295,"t":"2026-10-15T15:25:00Z","v":7494,"vw":2.291562},{"c":2.2802,"h":2.285,"l":2.28,"n":37,"o":2.285,"t":"2026-10-15T15:30:00Z","v":5476,"vw":2.28146},{"c":2.295,"h":2.2999,"l":2.285,"n":69,"o":2.285,"t":"2026-10-15T15:35:00Z","v":11350,"vw":2.292624},{"c":2.295,"h":2.295,"l":2.29,"n":70,"o":2.29,"t":"2026-10-15T15:40:00Z","v":8244,"vw":2.292678},{"c":2.285,"h":2.2901,"l":2.285,"n":66,"o":2.29,"t":"2026-10-15T15:45:00Z","v":6723,"vw":2.287985},{"c":2.285,"h":2.29,"l":2.28,"n":55,"o":2.28,"t":"2026-10-15T15:50:00Z","v":3514,"vw":2.285175},{"c":2.285,"h":2.29,"l":2.28,"n":89,"o":2.285,"t":"2026-10-15T15:55:00Z","v":15357,"vw":2.285134},{"c":2.2709,"h":2.2899,"l":2.2709,"n":74,"o":2.2845,"t":"2026-10-15T16:00:00Z","v":6305,"vw":2.281292},{"c":2.275,"h":2.28,"l":2.275,"n":103,"o":2.28,"t":"2026-10-15T16:05:00Z","v":20116,"vw":2.278854},{"c":2.285,"h":2.285,"l":2.2785,"n":33,"o":2.2785,"t":"2026-10-15T16:10:00Z","v":5203,"vw":2.282245},{"c":2.2899,"h":2.2899,"l":2.28,"n":34,"o":2.285,"t":"2026-10-15T16:15:00Z","v":3614,"vw":2.283953},{"c":2.285,"h":2.29,"l":2.2801,"n":139,"o":2.285,"t":"2026-10-15T16:20:00Z","v":44081,"vw":2.28784},{"c":2.285,"h":2.29,"l":2.285,"n":35,"o":2.285,"t":"2026-10-15T16:25:00Z","v":1675,"vw":2.285754},{"c":2.29,"h":2.29,"l":2.285,"n":34,"o":2.285,"t":"2026-10-15T16:30:00Z","v":1886,"vw":2.285278},{"c":2.295,"h":2.3,"l":2.29,"n":44,"o":2.29,"t":"2026-10-15T16:35:00Z","v":4508,"vw":2.290977},{"c":2.295,"h":2.295,"l":2.285,"n":94,"o":2.295,"t":"2026-10-15T16:40:00Z","v":13138,"vw":2.290834},{"c":2.29,"h":2.2991,"l":2.29,"n":50,"o":2.295,"t":"2026-10-15T16:45:00Z","v":3927,"vw":2.293934},{"c":2.295,"h":2.295,"l":2.29,"n":27,"o":2.29,"t":"2026-10-15T16:50:00Z","v":1473,"vw":2.290779},{"c":2.29,"h":2.3,"l":2.29,"n":12,"o":2.29,"t":"2026-10-15T16:55:00Z","v":4657,"vw":2.2925},{"c":2.2816,"h":2.291,"l":2.2816,"n":54,"o":2.29,"t":"2026-10-15T17:00:00Z","v":12992,"vw":2.289394},{"c":2.29,"h":2.295,"l":2.2809,"n":61,"o":2.285,"t":"2026-10-15T17:05:00Z","v":50865,"vw":2.28994},{"c":2.31,"h":2.31,"l":2.295,"n":40,"o":2.295,"t":"2026-10-15T17:10:00Z","v":13403,"vw":2.301046},{"c":2.305,"h":2.31,"l":2.305,"n":14,"o":2.305,"t":"2026-10-15T17:15:00Z","v":2397,"vw":2.305954},{"c":2.3,"h":2.31,"l":2.3,"n":14,"o":2.31,"t":"2026-10-15T17:20:00Z","v":2027,"vw":2.308076},{"c":2.31,"h":2.31,"l":2.3,"n":26,"o":2.305,"t":"2026-10-15T17:25:00Z","v":4238,"vw":2.305801},{"c":2.3102,"h":2.315,"l":2.3,"n":72,"o":2.308,"t":"2026-10-15T17:30:00Z","v":7875,"vw":2.308456},{"c":2.315,"h":2.315,"l":2.31,"n":15,"o":2.315,"t":"2026-10-15T17:35:00Z","v":2785,"vw":2.313181},{"c":2.315,"h":2.32,"l":2.315,"n":22,"o":2.315,"t":"2026-10-15T17:40:00Z","v":2895,"vw":2.315183},{"c":2.315,"h":2.32,"l":2.31,"n":46,"o":2.315,"t":"2026-10-15T17:45:00Z","v":2883,"vw":2.317718},{"c":2.315,"h":2.32,"l":2.31,"n":21,"o":2.315,"t":"2026-10-15T17:50:00Z","v":1828,"vw":2.316155},{"c":2.32,"h":2.32,"l":2.31,"n":18,"o":2.315,"t":"2026-10-15T17:55:00Z","v":3565,"vw":2.316571},{"c":2.315,"h":2.32,"l":2.315,"n":29,"o":2.315,"t":"2026-10-15T18:00:00Z","v":8291,"vw":2.318583},{"c":2.305,"h":2.325,"l":2.305,"n":118,"o":2.31,"t":"2026-10-15T18:05:00Z","v":32061,"vw":2.313328},{"c":2.305,"h":2.31,"l":2.305,"n":10,"o":2.305,"t":"2026-10-15T18:10:00Z","v":1345,"vw":2.306961},{"c":2.31,"h":2.31,"l":2.3,"n":42,"o":2.305,"t":"2026-10-15T18:15:00Z","v":9025,"vw":2.307519},{"c":2.3,"h":2.305,"l":2.3,"n":22,"o":2.3,"t":"2026-10-15T18:20:00Z","v":2698,"vw":2.302538},{"c":2.295,"h":2.31,"l":2.295,"n":80,"o":2.3001,"t":"2026-10-15T18:25:00Z","v":18274,"vw":2.299654},{"c":2.305,"h":2.305,"l":2.295,"n":47,"o":2.295,"t":"2026-10-15T18:30:00Z","v":10334,"vw":2.29882},{"c":2.31,"h":2.31,"l":2.3,"n":45,"o":2.3085,"t":"2026-10-15T18:35:00Z","v":10617,"vw":2.302265},{"c":2.305,"h":2.305,"l":2.305,"n":13,"o":2.305,"t":"2026-10-15T18:40:00Z","v":823,"vw":2.305},{"c":2.305,"h":2.31,"l":2.3009,"n":13,"o":2.305,"t":"2026-10-15T18:45:00Z","v":1320,"vw":2.304542},{"c":2.3,"h":2.315,"l":2.3,"n":144,"o":2.31,"t":"2026-10-15T18:50:00Z","v":34777,"vw":2.307297},{"c":2.305,"h":2.31,"l":2.3,"n":25,"o":2.305,"t":"2026-10-15T18:55:00Z","v":2844,"vw":2.305996},{"c":2.315,"h":2.315,"l":2.3,"n":55,"o":2.305,"t":"2026-10-15T19:00:00Z","v":7088,"vw":2.30982},{"c":2.31,"h":2.32,"l":2.31,"n":17,"o":2.315,"t":"2026-10-15T19:05:00Z","v":4632,"vw":2.315},{"c":2.325,"h":2.325,"l":2.31,"n":96,"o":2.32,"t":"2026-10-15T19:10:00Z","v":16063,"vw":2.318051},{"c":2.325,"h":2.325,"l":2.325,"n":17,"o":2.325,"t":"2026-10-15T19:15:00Z","v":4548,"vw":2.325},{"c":2.32,"h":2.33,"l":2.32,"n":41,"o":2.325,"t":"2026-10-15T19:20:00Z","v":2690,"vw":2.325539},{"c":2.33,"h":2.33,"l":2.32,"n":75,"o":2.325,"t":"2026-10-15T19:25:00Z","v":21322,"vw":2.326179},{"c":2.33,"h":2.34,"l":2.32,"n":142,"o":2.325,"t":"2026-10-15T19:30:00Z","v":54686,"vw":2.333954},{"c":2.345,"h":2.35,"l":2.335,"n":80,"o":2.335,"t":"2026-10-15T19:35:00Z","v":21417,"vw":2.343509},{"c":2.35,"h":2.37,"l":2.345,"n":213,"o":2.345,"t":"2026-10-15T19:40:00Z","v":57746,"vw":2.35633},{"c":2.375,"h":2.388,"l":2.355,"n":212,"o":2.355,"t":"2026-10-15T19:45:00Z","v":57427,"vw":2.378492},{"c":2.38,"h":2.38,"l":2.37,"n":95,"o":2.375,"t":"2026-10-15T19:50:00Z","v":29817,"vw":2.373027},{"c":2.345,"h":2.38,"l":2.34,"n":433,"o":2.375,"t":"2026-10-15T19:55:00Z","v":113247,"vw":2.358467},{"c":2.35,"h":2.35,"l":2.34,"n":22,"o":2.34,"t":"2026-10-15T20:00:00Z","v":44579,"vw":2.340372},{"c":2.3797,"h":2.3797,"l":2.3414,"n":3,"o":2.3414,"t":"2026-10-15T20:05:00Z","v":2310,"vw":2.377892},{"c":2.34,"h":2.34,"l":2.34,"n":6,"o":2.34,"t":"2026-10-15T20:10:00Z","v":155,"vw":2.34},{"c":2.3778,"h":2.3778,"l":2.37,"n":4,"o":2.37,"t":"2026-10-15T20:25:00Z","v":1308,"vw":2.3772},{"c":2.34,"h":2.38,"l":2.34,"n":3,"o":2.38,"t":"2026-10-15T20:30:00Z","v":5168,"vw":2.341188},{"c":2.37,"h":2.38,"l":2.35,"n":6,"o":2.35,"t":"2026-10-15T20:35:00Z","v":6166,"vw":2.374703},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-10-15T20:40:00Z","v":200,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-15T20:45:00Z","v":600,"vw":2.37},{"c":2.37,"h":2.37,"l":2.348,"n":2,"o":2.348,"t":"2026-10-15T20:50:00Z","v":1121,"vw":2.367625},{"c":2.3776,"h":2.3776,"l":2.3776,"n":2,"o":2.3776,"t":"2026-10-15T21:05:00Z","v":2000,"vw":2.3776},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-15T21:15:00Z","v":420,"vw":2.37},{"c":2.38,"h":2.38,"l":2.37,"n":9,"o":2.375,"t":"2026-10-15T21:20:00Z","v":4290,"vw":2.370979},{"c":2.36,"h":2.38,"l":2.36,"n":6,"o":2.38,"t":"2026-10-15T21:35:00Z","v":725,"vw":2.368696},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-10-15T21:55:00Z","v":400,"vw":2.38},{"c":2.3796,"h":2.3796,"l":2.3796,"n":1,"o":2.3796,"t":"2026-10-15T22:00:00Z","v":1500,"vw":2.3796},{"c":2.3794,"h":2.3794,"l":2.3787,"n":4,"o":2.3787,"t":"2026-10-15T22:05:00Z","v":451,"vw":2.37892},{"c":2.385,"h":2.385,"l":2.37,"n":12,"o":2.38,"t":"2026-10-15T22:10:00Z","v":5620,"vw":2.376911},{"c":2.41,"h":2.41,"l":2.4,"n":4,"o":2.4,"t":"2026-10-15T22:25:00Z","v":925,"vw":2.408885},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T22:30:00Z","v":100,"vw":2.4},{"c":2.38,"h":2.38,"l":2.38,"n":9,"o":2.38,"t":"2026-10-15T22:40:00Z","v":3345,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-15T22:45:00Z","v":1500,"vw":2.38},{"c":2.37,"h":2.41,"l":2.37,"n":17,"o":2.41,"t":"2026-10-15T22:50:00Z","v":1397,"vw":2.399178},{"c":2.37,"h":2.41,"l":2.37,"n":10,"o":2.38,"t":"2026-10-15T22:55:00Z","v":2371,"vw":2.38165},{"c":2.4437,"h":2.4437,"l":2.4437,"n":1,"o":2.4437,"t":"2026-10-15T23:15:00Z","v":300,"vw":2.4437},{"c":2.4373,"h":2.4373,"l":2.4368,"n":5,"o":2.4368,"t":"2026-10-15T23:20:00Z","v":429,"vw":2.436925},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-15T23:25:00Z","v":4000,"vw":2.44},{"c":2.39,"h":2.39,"l":2.39,"n":8,"o":2.39,"t":"2026-10-15T23:35:00Z","v":1643,"vw":2.39},{"c":2.39,"h":2.4305,"l":2.39,"n":4,"o":2.4305,"t":"2026-10-15T23:45:00Z","v":1231,"vw":2.393298},{"c":2.42,"h":2.44,"l":2.39,"n":155,"o":2.39,"t":"2026-10-16T08:00:00Z","v":15660,"vw":2.402138},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-10-16T08:20:00Z","v":104,"vw":2.415},{"c":2.4479,"h":2.4586,"l":2.4479,"n":3,"o":2.4586,"t":"2026-10-16T08:25:00Z","v":265,"vw":2.45218},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-16T08:30:00Z","v":333,"vw":2.42},{"c":2.42,"h":2.42,"l":2.4,"n":37,"o":2.4,"t":"2026-10-16T08:40:00Z","v":2453,"vw":2.403983},{"c":2.44,"h":2.44,"l":2.4,"n":4,"o":2.4,"t":"2026-10-16T08:45:00Z","v":1070,"vw":2.412451},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-16T09:00:00Z","v":303,"vw":2.44},{"c":2.41,"h":2.41,"l":2.4005,"n":2,"o":2.4005,"t":"2026-10-16T09:10:00Z","v":491,"vw":2.403364},{"c":2.4005,"h":2.4005,"l":2.4005,"n":2,"o":2.4005,"t":"2026-10-16T09:15:00Z","v":868,"vw":2.4005},{"c":2.4295,"h":2.4295,"l":2.4295,"n":1,"o":2.4295,"t":"2026-10-16T09:25:00Z","v":136,"vw":2.4295},{"c":2.41,"h":2.41,"l":2.4005,"n":4,"o":2.4005,"t":"2026-10-16T09:50:00Z","v":1368,"vw":2.40263},{"c":2.4,"h":2.4,"l":2.4,"n":18,"o":2.4,"t":"2026-10-16T10:00:00Z","v":3005,"vw":2.4},{"c":2.4,"h":2.42,"l":2.4,"n":4,"o":2.42,"t":"2026-10-16T10:10:00Z","v":720,"vw":2.405714},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-16T10:15:00Z","v":234,"vw":2.41},{"c":2.41,"h":2.42,"l":2.41,"n":8,"o":2.42,"t":"2026-10-16T10:20:00Z","v":2814,"vw":2.412771},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-16T10:35:00Z","v":1000,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-16T10:40:00Z","v":404,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":16,"o":2.41,"t":"2026-10-16T10:45:00Z","v":3320,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-16T10:50:00Z","v":218,"vw":2.41},{"c":2.41,"h":2.41,"l":2.4,"n":57,"o":2.4,"t":"2026-10-16T11:15:00Z","v":7733,"vw":2.403032},{"c":2.4,"h":2.4,"l":2.4,"n":9,"o":2.4,"t":"2026-10-16T11:20:00Z","v":2439,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-10-16T11:25:00Z","v":3576,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T11:30:00Z","v":135,"vw":2.4},{"c":2.39,"h":2.39,"l":2.39,"n":27,"o":2.39,"t":"2026-10-16T11:40:00Z","v":2485,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-16T11:45:00Z","v":150,"vw":2.39},{"c":2.41,"h":2.41,"l":2.39,"n":20,"o":2.39,"t":"2026-10-16T12:00:00Z","v":2550,"vw":2.390812},{"c":2.41,"h":2.41,"l":2.4,"n":4,"o":2.4,"t":"2026-10-16T12:10:00Z","v":1225,"vw":2.40083},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-16T12:15:00Z","v":400,"vw":2.39},{"c":2.42,"h":2.42,"l":2.41,"n":9,"o":2.41,"t":"2026-10-16T12:20:00Z","v":484,"vw":2.417143},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-16T12:25:00Z","v":107,"vw":2.39},{"c":2.41,"h":2.4183,"l":2.405,"n":9,"o":2.4183,"t":"2026-10-16T12:30:00Z","v":1684,"vw":2.409547},{"c":2.37,"h":2.39,"l":2.37,"n":62,"o":2.39,"t":"2026-10-16T12:50:00Z","v":5644,"vw":2.379129},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T12:55:00Z","v":395,"vw":2.42},{"c":2.35,"h":2.39,"l":2.35,"n":7,"o":2.39,"t":"2026-10-16T13:05:00Z","v":10879,"vw":2.381888},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-16T13:10:00Z","v":7075,"vw":2.39},{"c":2.35,"h":2.39,"l":2.35,"n":2,"o":2.39,"t":"2026-10-16T13:15:00Z","v":203,"vw":2.369704},{"c":2.39,"h":2.39,"l":2.36,"n":2,"o":2.36,"t":"2026-10-16T13:20:00Z","v":7140,"vw":2.389412},{"c":2.4,"h":2.4,"l":2.39,"n":3,"o":2.39,"t":"2026-10-16T13:25:00Z","v":390,"vw":2.397429},{"c":2.34,"h":2.39,"l":2.3,"n":438,"o":2.38,"t":"2026-10-16T13:30:00Z","v":68114,"vw":2.351501},{"c":2.35,"h":2.37,"l":2.345,"n":247,"o":2.35,"t":"2026-10-16T13:35:00Z","v":37990,"vw":2.356824},{"c":2.37,"h":2.37,"l":2.34,"n":89,"o":2.36,"t":"2026-10-16T13:40:00Z","v":11938,"vw":2.34744},{"c":2.34,"h":2.36,"l":2.34,"n":105,"o":2.36,"t":"2026-10-16T13:45:00Z","v":9932,"vw":2.351794},{"c":2.35,"h":2.355,"l":2.342,"n":65,"o":2.35,"t":"2026-10-16T13:50:00Z","v":6299,"vw":2.349174},{"c":2.3402,"h":2.35,"l":2.34,"n":97,"o":2.345,"t":"2026-10-16T13:55:00Z","v":19465,"vw":2.34386},{"c":2.335,"h":2.345,"l":2.335,"n":122,"o":2.3414,"t":"2026-10-16T14:00:00Z","v":16242,"vw":2.339993},{"c":2.335,"h":2.3395,"l":2.33,"n":70,"o":2.3316,"t":"2026-10-16T14:05:00Z","v":6277,"vw":2.332712},{"c":2.33,"h":2.33,"l":2.32,"n":99,"o":2.33,"t":"2026-10-16T14:10:00Z","v":22212,"vw":2.329165},{"c":2.331,"h":2.3399,"l":2.325,"n":94,"o":2.325,"t":"2026-10-16T14:15:00Z","v":6553,"vw":2.333165},{"c":2.34,"h":2.34,"l":2.33,"n":92,"o":2.34,"t":"2026-10-16T14:20:00Z","v":3756,"vw":2.336597},{"c":2.345,"h":2.35,"l":2.345,"n":77,"o":2.35,"t":"2026-10-16T14:25:00Z","v":3291,"vw":2.346295},{"c":2.35,"h":2.36,"l":2.345,"n":109,"o":2.35,"t":"2026-10-16T14:30:00Z","v":13905,"vw":2.353355},{"c":2.35,"h":2.36,"l":2.35,"n":91,"o":2.35,"t":"2026-10-16T14:35:00Z","v":5436,"vw":2.355897},{"c":2.345,"h":2.355,"l":2.34,"n":112,"o":2.35,"t":"2026-10-16T14:40:00Z","v":14017,"vw":2.351209},{"c":2.34,"h":2.3499,"l":2.34,"n":62,"o":2.34,"t":"2026-10-16T14:45:00Z","v":1637,"vw":2.344761},{"c":2.3198,"h":2.345,"l":2.315,"n":129,"o":2.345,"t":"2026-10-16T14:50:00Z","v":11371,"vw":2.329713},{"c":2.3099,"h":2.315,"l":2.3,"n":84,"o":2.315,"t":"2026-10-16T14:55:00Z","v":15037,"vw":2.307086},{"c":2.305,"h":2.305,"l":2.3,"n":40,"o":2.305,"t":"2026-10-16T15:00:00Z","v":861,"vw":2.303333},{"c":2.29,"h":2.305,"l":2.28,"n":187,"o":2.3,"t":"2026-10-16T15:05:00Z","v":15421,"vw":2.291328},{"c":2.275,"h":2.285,"l":2.275,"n":121,"o":2.28,"t":"2026-10-16T15:10:00Z","v":17843,"vw":2.279791},{"c":2.275,"h":2.28,"l":2.27,"n":83,"o":2.275,"t":"2026-10-16T15:15:00Z","v":7390,"vw":2.276061},{"c":2.27,"h":2.285,"l":2.27,"n":127,"o":2.28,"t":"2026-10-16T15:20:00Z","v":11131,"vw":2.277617},{"c":2.2708,"h":2.28,"l":2.2708,"n":27,"o":2.275,"t":"2026-10-16T15:25:00Z","v":1929,"vw":2.273189},{"c":2.275,"h":2.28,"l":2.275,"n":33,"o":2.275,"t":"2026-10-16T15:30:00Z","v":1610,"vw":2.275714},{"c":2.2709,"h":2.28,"l":2.27,"n":51,"o":2.275,"t":"2026-10-16T15:35:00Z","v":2520,"vw":2.273859},{"c":2.2771,"h":2.28,"l":2.275,"n":43,"o":2.275,"t":"2026-10-16T15:40:00Z","v":20384,"vw":2.279575},{"c":2.275,"h":2.28,"l":2.27,"n":57,"o":2.27,"t":"2026-10-16T15:45:00Z","v":3951,"vw":2.278249},{"c":2.27,"h":2.2771,"l":2.27,"n":85,"o":2.2771,"t":"2026-10-16T15:50:00Z","v":5461,"vw":2.271571},{"c":2.2666,"h":2.27,"l":2.26,"n":131,"o":2.27,"t":"2026-10-16T15:55:00Z","v":21269,"vw":2.266556},{"c":2.265,"h":2.265,"l":2.26,"n":90,"o":2.265,"t":"2026-10-16T16:00:00Z","v":3105,"vw":2.262599},{"c":2.255,"h":2.27,"l":2.255,"n":95,"o":2.26,"t":"2026-10-16T16:05:00Z","v":8536,"vw":2.261505},{"c":2.265,"h":2.265,"l":2.25,"n":100,"o":2.255,"t":"2026-10-16T16:10:00Z","v":11857,"vw":2.260817},{"c":2.265,"h":2.27,"l":2.2639,"n":43,"o":2.2685,"t":"2026-10-16T16:15:00Z","v":3151,"vw":2.265262},{"c":2.27,"h":2.27,"l":2.265,"n":36,"o":2.265,"t":"2026-10-16T16:20:00Z","v":9546,"vw":2.265204},{"c":2.265,"h":2.27,"l":2.265,"n":34,"o":2.265,"t":"2026-10-16T16:25:00Z","v":4452,"vw":2.265119},{"c":2.2409,"h":2.265,"l":2.24,"n":183,"o":2.265,"t":"2026-10-16T16:30:00Z","v":21661,"vw":2.250725},{"c":2.25,"h":2.25,"l":2.24,"n":32,"o":2.24,"t":"2026-10-16T16:35:00Z","v":2376,"vw":2.247127},{"c":2.25,"h":2.25,"l":2.2439,"n":31,"o":2.245,"t":"2026-10-16T16:40:00Z","v":4476,"vw":2.245274},{"c":2.255,"h":2.255,"l":2.25,"n":46,"o":2.25,"t":"2026-10-16T16:45:00Z","v":6426,"vw":2.251075},{"c":2.245,"h":2.26,"l":2.24,"n":60,"o":2.2503,"t":"2026-10-16T16:50:00Z","v":6215,"vw":2.248617},{"c":2.245,"h":2.25,"l":2.245,"n":25,"o":2.245,"t":"2026-10-16T16:55:00Z","v":1246,"vw":2.247727},{"c":2.24,"h":2.25,"l":2.24,"n":83,"o":2.25,"t":"2026-10-16T17:00:00Z","v":10302,"vw":2.243059},{"c":2.235,"h":2.235,"l":2.23,"n":35,"o":2.23,"t":"2026-10-16T17:05:00Z","v":5206,"vw":2.234868},{"c":2.2301,"h":2.24,"l":2.23,"n":37,"o":2.23,"t":"2026-10-16T17:10:00Z","v":3669,"vw":2.234092},{"c":2.225,"h":2.24,"l":2.21,"n":231,"o":2.235,"t":"2026-10-16T17:15:00Z","v":51259,"vw":2.220325},{"c":2.22,"h":2.2297,"l":2.22,"n":46,"o":2.22,"t":"2026-10-16T17:20:00Z","v":30900,"vw":2.222927},{"c":2.23,"h":2.235,"l":2.225,"n":79,"o":2.2299,"t":"2026-10-16T17:25:00Z","v":13921,"vw":2.229615},{"c":2.235,"h":2.235,"l":2.235,"n":11,"o":2.235,"t":"2026-10-16T17:30:00Z","v":3310,"vw":2.235},{"c":2.24,"h":2.2413,"l":2.235,"n":60,"o":2.2377,"t":"2026-10-16T17:35:00Z","v":14171,"vw":2.238807},{"c":2.2401,"h":2.245,"l":2.235,"n":19,"o":2.235,"t":"2026-10-16T17:40:00Z","v":1995,"vw":2.241608},{"c":2.23,"h":2.245,"l":2.23,"n":33,"o":2.245,"t":"2026-10-16T17:45:00Z","v":5613,"vw":2.23962},{"c":2.22,"h":2.23,"l":2.2161,"n":47,"o":2.23,"t":"2026-10-16T17:50:00Z","v":4099,"vw":2.223304},{"c":2.215,"h":2.22,"l":2.2101,"n":34,"o":2.22,"t":"2026-10-16T17:55:00Z","v":11697,"vw":2.215972},{"c":2.215,"h":2.2151,"l":2.215,"n":19,"o":2.215,"t":"2026-10-16T18:00:00Z","v":5452,"vw":2.215077},{"c":2.2101,"h":2.22,"l":2.2101,"n":37,"o":2.2163,"t":"2026-10-16T18:05:00Z","v":4394,"vw":2.217214},{"c":2.215,"h":2.22,"l":2.2101,"n":25,"o":2.215,"t":"2026-10-16T18:10:00Z","v":1315,"vw":2.215136},{"c":2.215,"h":2.22,"l":2.215,"n":24,"o":2.215,"t":"2026-10-16T18:15:00Z","v":1123,"vw":2.215575},{"c":2.2101,"h":2.215,"l":2.2101,"n":29,"o":2.215,"t":"2026-10-16T18:20:00Z","v":3569,"vw":2.211455},{"c":2.22,"h":2.22,"l":2.21,"n":82,"o":2.215,"t":"2026-10-16T18:25:00Z","v":6131,"vw":2.214528},{"c":2.205,"h":2.22,"l":2.205,"n":180,"o":2.21,"t":"2026-10-16T18:30:00Z","v":22020,"vw":2.211856},{"c":2.2027,"h":2.21,"l":2.2,"n":178,"o":2.205,"t":"2026-10-16T18:35:00Z","v":33609,"vw":2.200324},{"c":2.2,"h":2.21,"l":2.2,"n":62,"o":2.2,"t":"2026-10-16T18:40:00Z","v":5435,"vw":2.201275},{"c":2.19,"h":2.2001,"l":2.19,"n":154,"o":2.2,"t":"2026-10-16T18:45:00Z","v":21970,"vw":2.196797},{"c":2.18,"h":2.195,"l":2.18,"n":90,"o":2.19,"t":"2026-10-16T18:50:00Z","v":11676,"vw":2.189085},{"c":2.175,"h":2.19,"l":2.175,"n":113,"o":2.1825,"t":"2026-10-16T18:55:00Z","v":15870,"vw":2.180095},{"c":2.185,"h":2.185,"l":2.17,"n":86,"o":2.175,"t":"2026-10-16T19:00:00Z","v":10248,"vw":2.180804},{"c":2.165,"h":2.18,"l":2.15,"n":214,"o":2.18,"t":"2026-10-16T19:05:00Z","v":61280,"vw":2.159427},{"c":2.185,"h":2.185,"l":2.15,"n":167,"o":2.16,"t":"2026-10-16T19:10:00Z","v":62929,"vw":2.166565},{"c":2.1701,"h":2.19,"l":2.16,"n":125,"o":2.185,"t":"2026-10-16T19:15:00Z","v":23946,"vw":2.175482},{"c":2.1699,"h":2.1751,"l":2.16,"n":184,"o":2.175,"t":"2026-10-16T19:20:00Z","v":66126,"vw":2.168847},{"c":2.165,"h":2.18,"l":2.16,"n":89,"o":2.16,"t":"2026-10-16T19:25:00Z","v":22397,"vw":2.16972},{"c":2.1691,"h":2.175,"l":2.16,"n":116,"o":2.165,"t":"2026-10-16T19:30:00Z","v":39753,"vw":2.171017},{"c":2.16,"h":2.17,"l":2.16,"n":137,"o":2.16,"t":"2026-10-16T19:35:00Z","v":13206,"vw":2.162464},{"c":2.16,"h":2.165,"l":2.15,"n":146,"o":2.16,"t":"2026-10-16T19:40:00Z","v":24923,"vw":2.161334},{"c":2.165,"h":2.18,"l":2.15,"n":236,"o":2.155,"t":"2026-10-16T19:45:00Z","v":42577,"vw":2.170507},{"c":2.17,"h":2.17,"l":2.16,"n":117,"o":2.165,"t":"2026-10-16T19:50:00Z","v":20262,"vw":2.167086},{"c":2.16,"h":2.18,"l":2.16,"n":315,"o":2.165,"t":"2026-10-16T19:55:00Z","v":57716,"vw":2.170057},{"c":2.1712,"h":2.22,"l":2.16,"n":12,"o":2.16,"t":"2026-10-16T20:00:00Z","v":72897,"vw":2.161286},{"c":2.18,"h":2.22,"l":2.18,"n":8,"o":2.18,"t":"2026-10-16T20:05:00Z","v":1736,"vw":2.197892},{"c":2.2198,"h":2.22,"l":2.19,"n":36,"o":2.19,"t":"2026-10-16T20:10:00Z","v":4647,"vw":2.207941},{"c":2.21,"h":2.22,"l":2.21,"n":7,"o":2.22,"t":"2026-10-16T20:15:00Z","v":847,"vw":2.215026},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-16T20:20:00Z","v":295,"vw":2.21},{"c":2.21,"h":2.26,"l":2.21,"n":6,"o":2.26,"t":"2026-10-16T20:25:00Z","v":443,"vw":2.222589},{"c":2.21,"h":2.22,"l":2.21,"n":7,"o":2.22,"t":"2026-10-16T20:30:00Z","v":4259,"vw":2.210312},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-10-16T20:35:00Z","v":135,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-10-16T20:40:00Z","v":193,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T21:00:00Z","v":200,"vw":2.22},{"c":2.23,"h":2.23,"l":2.225,"n":3,"o":2.225,"t":"2026-10-16T21:05:00Z","v":784,"vw":2.228571},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-16T21:10:00Z","v":400,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-16T21:15:00Z","v":2115,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-16T21:20:00Z","v":571,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":6,"o":2.21,"t":"2026-10-16T21:35:00Z","v":1579,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-10-16T21:55:00Z","v":787,"vw":2.23},{"c":2.23,"h":2.24,"l":2.23,"n":2,"o":2.24,"t":"2026-10-16T22:05:00Z","v":918,"vw":2.232179},{"c":2.22,"h":2.22,"l":2.22,"n":6,"o":2.22,"t":"2026-10-16T22:10:00Z","v":205,"vw":2.22},{"c":2.24,"h":2.24,"l":2.23,"n":5,"o":2.24,"t":"2026-10-16T22:15:00Z","v":2802,"vw":2.231071},{"c":2.2303,"h":2.24,"l":2.23,"n":6,"o":2.235,"t":"2026-10-16T22:20:00Z","v":2699,"vw":2.236573},{"c":2.2303,"h":2.2303,"l":2.2303,"n":1,"o":2.2303,"t":"2026-10-16T22:30:00Z","v":298,"vw":2.2303},{"c":2.22,"h":2.23,"l":2.22,"n":13,"o":2.23,"t":"2026-10-16T22:35:00Z","v":2155,"vw":2.229005},{"c":2.21,"h":2.215,"l":2.21,"n":28,"o":2.215,"t":"2026-10-16T22:40:00Z","v":1391,"vw":2.210579},{"c":2.2195,"h":2.2195,"l":2.2195,"n":3,"o":2.2195,"t":"2026-10-16T22:45:00Z","v":422,"vw":2.2195},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T22:50:00Z","v":1413,"vw":2.21},{"c":2.225,"h":2.225,"l":2.225,"n":2,"o":2.225,"t":"2026-10-16T23:15:00Z","v":2149,"vw":2.225},{"c":2.2195,"h":2.2195,"l":2.2195,"n":4,"o":2.2195,"t":"2026-10-16T23:30:00Z","v":103,"vw":2.2195}],"history":[{"c":5.26,"h":6.8,"l":4.94,"n":15805,"o":6.6,"t":"2025-09-26T04:00:00Z","v":6077418,"vw":5.931449},{"c":6.26,"h":7.07,"l":5.9,"n":28856,"o":6.05,"t":"2025-09-29T04:00:00Z","v":6972834,"vw":6.417906},{"c":6.92,"h":7.29,"l":6.68,"n":32001,"o":7.14,"t":"2025-09-30T04:00:00Z","v":7389334,"vw":7.004081},{"c":6.74,"h":7.2,"l":6.45,"n":20161,"o":6.75,"t":"2025-10-01T04:00:00Z","v":4235874,"vw":6.783129},{"c":6.39,"h":6.85,"l":6.13,"n":14092,"o":6.815,"t":"2025-10-02T04:00:00Z","v":3725172,"vw":6.43287},{"c":6.94,"h":7.6,"l":6.5,"n":31739,"o":6.85,"t":"2025-10-03T04:00:00Z","v":6664509,"vw":7.03907},{"c":9.1,"h":9.16,"l":6.98,"n":41879,"o":7.3,"t":"2025-10-06T04:00:00Z","v":9787822,"vw":8.14134},{"c":13.79,"h":14.3813,"l":9.35,"n":196562,"o":10.97,"t":"2025-10-07T04:00:00Z","v":27783156,"vw":11.695831},{"c":14.14,"h":16,"l":13.61,"n":173039,"o":15.3,"t":"2025-10-08T04:00:00Z","v":22877722,"vw":14.675098},{"c":12.49,"h":15.15,"l":11.75,"n":94427,"o":13.57,"t":"2025-10-09T04:00:00Z","v":14652379,"vw":13.151325},{"c":10.12,"h":13.2299,"l":8.93,"n":103873,"o":12.83,"t":"2025-10-10T04:00:00Z","v":19921952,"vw":10.660311},{"c":12.08,"h":12.5,"l":11.02,"n":50334,"o":11.105,"t":"2025-10-13T04:00:00Z","v":9403566,"vw":11.886544},{"c":11.675,"h":12.69,"l":10.93,"n":64506,"o":12.36,"t":"2025-10-14T04:00:00Z","v":9532352,"vw":11.775482},{"c":10.79,"h":12.82,"l":10.3139,"n":56831,"o":12.54,"t":"2025-10-15T04:00:00Z","v":8266633,"vw":11.240005},{"c":11.16,"h":13.8501,"l":11,"n":123838,"o":11.52,"t":"2025-10-16T04:00:00Z","v":21975908,"vw":12.420486},{"c":11.71,"h":12.38,"l":11.11,"n":56049,"o":11.43,"t":"2025-10-17T04:00:00Z","v":9277819,"vw":11.779147},{"c":10.485,"h":12.9,"l":10.41,"n":61815,"o":12.495,"t":"2025-10-20T04:00:00Z","v":8950187,"vw":11.262255},{"c":9.24,"h":10.39,"l":9.04,"n":53319,"o":10.135,"t":"2025-10-21T04:00:00Z","v":8220214,"vw":9.725928},{"c":8.23,"h":8.73,"l":7.35,"n":59915,"o":8.18,"t":"2025-10-22T04:00:00Z","v":9988146,"vw":8.015051},{"c":8.81,"h":9.85,"l":8.65,"n":46485,"o":9.1,"t":"2025-10-23T04:00:00Z","v":7835753,"vw":9.201721},{"c":9.11,"h":9.56,"l":8.82,"n":27415,"o":9.02,"t":"2025-10-24T04:00:00Z","v":4913487,"vw":9.151755},{"c":8.73,"h":10.2,"l":8.45,"n":44822,"o":9.95,"t":"2025-10-27T04:00:00Z","v":7597442,"vw":9.116405},{"c":8.5,"h":9.43,"l":8.45,"n":33248,"o":8.9,"t":"2025-10-28T04:00:00Z","v":5057595,"vw":8.862851},{"c":7.95,"h":8.6,"l":7.91,"n":31040,"o":8.39,"t":"2025-10-29T04:00:00Z","v":5271059,"vw":8.17724},{"c":7.35,"h":7.8,"l":7.15,"n":31455,"o":7.7,"t":"2025-10-30T04:00:00Z","v":5705429,"vw":7.414938},{"c":7.64,"h":7.92,"l":7.145,"n":23343,"o":7.42,"t":"2025-10-31T04:00:00Z","v":4190943,"vw":7.558223},{"c":7.02,"h":7.9513,"l":6.85,"n":26381,"o":7.89,"t":"2025-11-03T05:00:00Z","v":4280972,"vw":7.090846},{"c":6.23,"h":6.9426,"l":6.2,"n":24478,"o":6.65,"t":"2025-11-04T05:00:00Z","v":3602087,"vw":6.532755},{"c":7.29,"h":7.38,"l":6.2501,"n":20356,"o":6.545,"t":"2025-11-05T05:00:00Z","v":3387901,"vw":6.910449},{"c":6.31,"h":7.14,"l":6.23,"n":22637,"o":6.945,"t":"2025-11-06T05:00:00Z","v":3369694,"vw":6.547851},{"c":6.64,"h":6.66,"l":5.81,"n":18858,"o":6.02,"t":"2025-11-07T05:00:00Z","v":3689889,"vw":6.167277},{"c":6.95,"h":7.2147,"l":6.64,"n":19519,"o":7.15,"t":"2025-11-10T05:00:00Z","v":3325427,"vw":6.963166},{"c":7.12,"h":7.47,"l":6.7,"n":21190,"o":6.99,"t":"2025-11-11T05:00:00Z","v":3902788,"vw":7.09935},{"c":6.75,"h":7.5263,"l":6.625,"n":21700,"o":7.3,"t":"2025-11-12T05:00:00Z","v":3578422,"vw":6.976925},{"c":6.01,"h":6.5,"l":5.76,"n":23648,"o":6.33,"t":"2025-11-13T05:00:00Z","v":4377830,"vw":6.029343},{"c":5.46,"h":6.11,"l":5.42,"n":21729,"o":5.5,"t":"2025-11-14T05:00:00Z","v":4330545,"vw":5.720881},{"c":5.89,"h":6.06,"l":5.48,"n":22162,"o":5.6,"t":"2025-11-17T05:00:00Z","v":3556302,"vw":5.842761},{"c":7.35,"h":7.92,"l":5.6501,"n":44424,"o":5.71,"t":"2025-11-18T05:00:00Z","v":9353170,"vw":7.136884},{"c":6.91,"h":7.5,"l":6.4764,"n":24903,"o":7.445,"t":"2025-11-19T05:00:00Z","v":4637063,"vw":6.849222},{"c":5.96,"h":7.28,"l":5.92,"n":26807,"o":7.27,"t":"2025-11-20T05:00:00Z","v":4356266,"vw":6.422535},{"c":5.985,"h":6.25,"l":5.46,"n":21660,"o":6.11,"t":"2025-11-21T05:00:00Z","v":3671678,"vw":5.888261},{"c":6.79,"h":6.82,"l":5.8,"n":18725,"o":6.11,"t":"2025-11-24T05:00:00Z","v":3286868,"vw":6.334661},{"c":6.86,"h":7.065,"l":6.53,"n":15335,"o":6.89,"t":"2025-11-25T05:00:00Z","v":2548367,"vw":6.770391},{"c":6.75,"h":7.04,"l":6.58,"n":13658,"o":7.04,"t":"2025-11-26T05:00:00Z","v":2176927,"vw":6.731122},{"c":7.03,"h":7.34,"l":6.82,"n":14662,"o":6.93,"t":"2025-11-28T05:00:00Z","v":2057662,"vw":7.13785},{"c":6.6,"h":6.8,"l":6.42,"n":13565,"o":6.76,"t":"2025-12-01T05:00:00Z","v":2234079,"vw":6.565734},{"c":6.12,"h":6.775,"l":6.11,"n":16255,"o":6.6,"t":"2025-12-02T05:00:00Z","v":2515213,"vw":6.486464},{"c":6.66,"h":6.72,"l":6.02,"n":14259,"o":6.25,"t":"2025-12-03T05:00:00Z","v":1972172,"vw":6.352826},{"c":7.11,"h":7.19,"l":6.4,"n":18370,"o":6.58,"t":"2025-12-04T05:00:00Z","v":2996843,"vw":6.875879},{"c":6.54,"h":7.06,"l":6.5205,"n":17413,"o":7.06,"t":"2025-12-05T05:00:00Z","v":2414165,"vw":6.633704},{"c":6.6,"h":6.675,"l":6.19,"n":14630,"o":6.54,"t":"2025-12-08T05:00:00Z","v":2070162,"vw":6.410708},{"c":6.85,"h":7.22,"l":6.2,"n":23436,"o":6.49,"t":"2025-12-09T05:00:00Z","v":4365623,"vw":6.811169},{"c":6.64,"h":6.91,"l":6.38,"n":17036,"o":6.67,"t":"2025-12-10T05:00:00Z","v":2049069,"vw":6.655584},{"c":6.38,"h":6.64,"l":6.22,"n":19017,"o":6.51,"t":"2025-12-11T05:00:00Z","v":2373595,"vw":6.412643},{"c":5.9,"h":6.3438,"l":5.84,"n":16925,"o":6.34,"t":"2025-12-12T05:00:00Z","v":2917182,"vw":6.00882},{"c":6.34,"h":6.55,"l":5.95,"n":37151,"o":5.95,"t":"2025-12-15T05:00:00Z","v":4835877,"vw":6.298646},{"c":6.61,"h":7.0599,"l":6.1,"n":25527,"o":6.13,"t":"2025-12-16T05:00:00Z","v":3946677,"vw":6.771495},{"c":6.36,"h":7.07,"l":6.35,"n":28512,"o":6.77,"t":"2025-12-17T05:00:00Z","v":2835550,"vw":6.6506},{"c":6.46,"h":6.95,"l":6.39,"n":26020,"o":6.39,"t":"2025-12-18T05:00:00Z","v":2693136,"vw":6.646437},{"c":6.38,"h":6.81,"l":6.23,"n":23453,"o":6.51,"t":"2025-12-19T05:00:00Z","v":9739912,"vw":6.432662},{"c":6.4,"h":6.56,"l":6.18,"n":17101,"o":6.45,"t":"2025-12-22T05:00:00Z","v":3522241,"vw":6.365101},{"c":5.86,"h":6.2996,"l":5.8,"n":19498,"o":6.23,"t":"2025-12-23T05:00:00Z","v":3652263,"vw":6.008523},{"c":5.98,"h":6.02,"l":5.79,"n":7782,"o":5.95,"t":"2025-12-24T05:00:00Z","v":1147714,"vw":5.907005},{"c":5.74,"h":5.97,"l":5.74,"n":14019,"o":5.865,"t":"2025-12-26T05:00:00Z","v":1787635,"vw":5.853008},{"c":5.56,"h":5.725,"l":5.13,"n":19741,"o":5.6,"t":"2025-12-29T05:00:00Z","v":4083221,"vw":5.324401},{"c":5.23,"h":5.48,"l":5.16,"n":11942,"o":5.39,"t":"2025-12-30T05:00:00Z","v":1912783,"vw":5.246878},{"c":5.12,"h":5.22,"l":4.95,"n":14983,"o":5.1,"t":"2025-12-31T05:00:00Z","v":3271002,"vw":5.054533},{"c":5.18,"h":5.29,"l":4.92,"n":12969,"o":5.2,"t":"2026-01-02T05:00:00Z","v":2243454,"vw":5.104532},{"c":5.47,"h":5.76,"l":5.36,"n":15223,"o":5.39,"t":"2026-01-05T05:00:00Z","v":2618745,"vw":5.569666},{"c":5.55,"h":5.75,"l":5.435,"n":10685,"o":5.62,"t":"2026-01-06T05:00:00Z","v":1885692,"vw":5.544323},{"c":5.39,"h":5.69,"l":5.345,"n":8962,"o":5.57,"t":"2026-01-07T05:00:00Z","v":1404517,"vw":5.51223},{"c":5.24,"h":5.33,"l":5.04,"n":11191,"o":5.3,"t":"2026-01-08T05:00:00Z","v":1665565,"vw":5.171902},{"c":5.09,"h":5.36,"l":5.06,"n":10205,"o":5.18,"t":"2026-01-09T05:00:00Z","v":1962850,"vw":5.198912},{"c":5.68,"h":5.6999,"l":4.99,"n":12416,"o":5.1,"t":"2026-01-12T05:00:00Z","v":2791052,"vw":5.37857},{"c":5.52,"h":5.77,"l":5.35,"n":12584,"o":5.77,"t":"2026-01-13T05:00:00Z","v":1922468,"vw":5.50102},{"c":5.55,"h":5.56,"l":5.26,"n":9575,"o":5.46,"t":"2026-01-14T05:00:00Z","v":1554444,"vw":5.38266},{"c":5.54,"h":5.6899,"l":5.38,"n":11832,"o":5.58,"t":"2026-01-15T05:00:00Z","v":1575754,"vw":5.540725},{"c":5.66,"h":5.69,"l":5.45,"n":11566,"o":5.55,"t":"2026-01-16T05:00:00Z","v":1521704,"vw":5.560976},{"c":5.27,"h":5.495,"l":5.24,"n":14689,"o":5.33,"t":"2026-01-20T05:00:00Z","v":2050093,"vw":5.341874},{"c":4.93,"h":5.3,"l":4.73,"n":18383,"o":5.27,"t":"2026-01-21T05:00:00Z","v":3695425,"vw":4.965162},{"c":4.91,"h":5.13,"l":4.905,"n":8179,"o":5.02,"t":"2026-01-22T05:00:00Z","v":1540189,"vw":5.008803},{"c":4.65,"h":4.91,"l":4.58,"n":14453,"o":4.88,"t":"2026-01-23T05:00:00Z","v":2366273,"vw":4.691156},{"c":4.36,"h":4.68,"l":4.33,"n":14549,"o":4.63,"t":"2026-01-26T05:00:00Z","v":2352147,"vw":4.457203},{"c":4.06,"h":4.39,"l":3.98,"n":18461,"o":4.35,"t":"2026-01-27T05:00:00Z","v":3534732,"vw":4.081865},{"c":3.97,"h":4.18,"l":3.81,"n":16651,"o":4.1,"t":"2026-01-28T05:00:00Z","v":3284439,"vw":3.963851},{"c":3.82,"h":3.94,"l":3.57,"n":15008,"o":3.92,"t":"2026-01-29T05:00:00Z","v":2323723,"vw":3.709545},{"c":3.345,"h":3.78,"l":3.33,"n":15117,"o":3.68,"t":"2026-01-30T05:00:00Z","v":2871266,"vw":3.462778},{"c":3.21,"h":3.5,"l":3.15,"n":18688,"o":3.42,"t":"2026-02-02T05:00:00Z","v":2708677,"vw":3.264962},{"c":2.94,"h":3.28,"l":2.78,"n":21825,"o":3.23,"t":"2026-02-03T05:00:00Z","v":3755688,"vw":2.938255},{"c":2.76,"h":2.97,"l":2.605,"n":14735,"o":2.97,"t":"2026-02-04T05:00:00Z","v":2283723,"vw":2.724872},{"c":2.3,"h":2.77,"l":2.28,"n":14777,"o":2.665,"t":"2026-02-05T05:00:00Z","v":2993201,"vw":2.468597},{"c":2.825,"h":2.93,"l":2.45,"n":21617,"o":2.5,"t":"2026-02-06T05:00:00Z","v":4688175,"vw":2.803533},{"c":3.17,"h":3.25,"l":2.75,"n":18774,"o":2.92,"t":"2026-02-09T05:00:00Z","v":3540745,"vw":3.077116},{"c":3.01,"h":3.3697,"l":2.99,"n":14747,"o":3.28,"t":"2026-02-10T05:00:00Z","v":3143419,"vw":3.173302},{"c":2.92,"h":3.1,"l":2.7,"n":11797,"o":3.09,"t":"2026-02-11T05:00:00Z","v":1948099,"vw":2.843457},{"c":2.72,"h":2.99,"l":2.6,"n":10113,"o":2.91,"t":"2026-02-12T05:00:00Z","v":1889707,"vw":2.704459},{"c":2.78,"h":2.87,"l":2.75,"n":7256,"o":2.77,"t":"2026-02-13T05:00:00Z","v":1249773,"vw":2.804661},{"c":2.545,"h":2.72,"l":2.5,"n":8880,"o":2.7,"t":"2026-02-17T05:00:00Z","v":1759535,"vw":2.575585},{"c":2.565,"h":2.66,"l":2.485,"n":8827,"o":2.6,"t":"2026-02-18T05:00:00Z","v":1379118,"vw":2.565717},{"c":2.57,"h":2.6,"l":2.42,"n":7395,"o":2.49,"t":"2026-02-19T05:00:00Z","v":1262303,"vw":2.490274},{"c":2.55,"h":2.625,"l":2.455,"n":9399,"o":2.53,"t":"2026-02-20T05:00:00Z","v":2249850,"vw":2.5356},{"c":2.38,"h":2.49,"l":2.35,"n":9767,"o":2.49,"t":"2026-02-23T05:00:00Z","v":1450896,"vw":2.394457},{"c":2.52,"h":2.65,"l":2.32,"n":11361,"o":2.36,"t":"2026-02-24T05:00:00Z","v":1731868,"vw":2.534957},{"c":3.26,"h":3.37,"l":2.79,"n":25946,"o":2.8,"t":"2026-02-25T05:00:00Z","v":5171093,"vw":3.156288},{"c":3.81,"h":3.83,"l":3.43,"n":25697,"o":3.56,"t":"2026-02-26T05:00:00Z","v":4905305,"vw":3.615895},{"c":3.33,"h":3.58,"l":3.15,"n":18058,"o":3.43,"t":"2026-02-27T05:00:00Z","v":2881872,"vw":3.310686},{"c":3.23,"h":3.295,"l":2.95,"n":12941,"o":2.96,"t":"2026-03-02T05:00:00Z","v":1918571,"vw":3.194114},{"c":3.1,"h":3.23,"l":2.95,"n":9044,"o":2.98,"t":"2026-03-03T05:00:00Z","v":1449429,"vw":3.076384},{"c":3.35,"h":3.58,"l":3.06,"n":14744,"o":3.19,"t":"2026-03-04T05:00:00Z","v":2431543,"vw":3.381869},{"c":3.29,"h":3.58,"l":3.24,"n":14952,"o":3.42,"t":"2026-03-05T05:00:00Z","v":2199896,"vw":3.390821},{"c":3.15,"h":3.34,"l":3.12,"n":10314,"o":3.195,"t":"2026-03-06T05:00:00Z","v":1679343,"vw":3.183536},{"c":3.13,"h":3.14,"l":2.93,"n":15663,"o":3.05,"t":"2026-03-09T04:00:00Z","v":2353483,"vw":3.023569},{"c":3.21,"h":3.3892,"l":3.2,"n":10601,"o":3.25,"t":"2026-03-10T04:00:00Z","v":1519800,"vw":3.268983},{"c":3.2,"h":3.22,"l":3.055,"n":7574,"o":3.15,"t":"2026-03-11T04:00:00Z","v":1059627,"vw":3.155257},{"c":3.17,"h":3.19,"l":3.065,"n":8124,"o":3.15,"t":"2026-03-12T04:00:00Z","v":932753,"vw":3.139153},{"c":3.01,"h":3.2899,"l":2.9812,"n":10087,"o":3.17,"t":"2026-03-13T04:00:00Z","v":1496975,"vw":3.085443},{"c":2.89,"h":3.1099,"l":2.81,"n":10445,"o":3.04,"t":"2026-03-16T04:00:00Z","v":2094940,"vw":2.910301},{"c":2.83,"h":2.9269,"l":2.73,"n":7642,"o":2.85,"t":"2026-03-17T04:00:00Z","v":1398300,"vw":2.800574},{"c":2.74,"h":2.7997,"l":2.6901,"n":7939,"o":2.75,"t":"2026-03-18T04:00:00Z","v":1403099,"vw":2.738983},{"c":2.49,"h":2.69,"l":2.48,"n":10694,"o":2.65,"t":"2026-03-19T04:00:00Z","v":2162068,"vw":2.53607},{"c":2.37,"h":2.555,"l":2.32,"n":8097,"o":2.52,"t":"2026-03-20T04:00:00Z","v":1440924,"vw":2.41284},{"c":2.4,"h":2.55,"l":2.3,"n":9382,"o":2.43,"t":"2026-03-23T04:00:00Z","v":1926589,"vw":2.416058},{"c":2.35,"h":2.4,"l":2.2622,"n":8560,"o":2.36,"t":"2026-03-24T04:00:00Z","v":1972667,"vw":2.33106},{"c":2.37,"h":2.5,"l":2.33,"n":7906,"o":2.4,"t":"2026-03-25T04:00:00Z","v":1518735,"vw":2.402155},{"c":2.35,"h":2.4,"l":2.28,"n":7121,"o":2.32,"t":"2026-03-26T04:00:00Z","v":1433602,"vw":2.342183},{"c":2.15,"h":2.3,"l":2.145,"n":9368,"o":2.3,"t":"2026-03-27T04:00:00Z","v":2086799,"vw":2.200932},{"c":2.16,"h":2.265,"l":2.09,"n":10529,"o":2.15,"t":"2026-03-30T04:00:00Z","v":2308985,"vw":2.174845},{"c":2.67,"h":2.69,"l":2.27,"n":14655,"o":2.27,"t":"2026-03-31T04:00:00Z","v":3831850,"vw":2.513402},{"c":2.59,"h":2.85,"l":2.52,"n":10865,"o":2.84,"t":"2026-04-01T04:00:00Z","v":2508308,"vw":2.67275},{"c":2.55,"h":2.575,"l":2.4,"n":8103,"o":2.4,"t":"2026-04-02T04:00:00Z","v":1725208,"vw":2.490754},{"c":2.43,"h":2.62,"l":2.42,"n":8109,"o":2.58,"t":"2026-04-06T04:00:00Z","v":1401364,"vw":2.486075},{"c":2.3,"h":2.41,"l":2.22,"n":9720,"o":2.41,"t":"2026-04-07T04:00:00Z","v":2271729,"vw":2.276038},{"c":2.41,"h":2.65,"l":2.395,"n":10540,"o":2.55,"t":"2026-04-08T04:00:00Z","v":2410861,"vw":2.513224},{"c":2.37,"h":2.45,"l":2.29,"n":8983,"o":2.42,"t":"2026-04-09T04:00:00Z","v":1769122,"vw":2.350095},{"c":2.38,"h":2.55,"l":2.38,"n":7443,"o":2.38,"t":"2026-04-10T04:00:00Z","v":1675526,"vw":2.42512},{"c":2.66,"h":2.7,"l":2.3,"n":7670,"o":2.33,"t":"2026-04-13T04:00:00Z","v":1759079,"vw":2.519482},{"c":2.99,"h":3.125,"l":2.735,"n":18177,"o":2.85,"t":"2026-04-14T04:00:00Z","v":5195494,"vw":2.977135},{"c":3.51,"h":3.54,"l":3.15,"n":21725,"o":3.17,"t":"2026-04-15T04:00:00Z","v":5424613,"vw":3.318118},{"c":3.63,"h":3.81,"l":3.25,"n":24164,"o":3.735,"t":"2026-04-16T04:00:00Z","v":5393582,"vw":3.499212},{"c":3.52,"h":3.84,"l":3.5001,"n":13937,"o":3.78,"t":"2026-04-17T04:00:00Z","v":3061778,"vw":3.652213},{"c":3.46,"h":3.615,"l":3.33,"n":12813,"o":3.395,"t":"2026-04-20T04:00:00Z","v":3071915,"vw":3.477991},{"c":3.3,"h":3.72,"l":3.3,"n":14564,"o":3.46,"t":"2026-04-21T04:00:00Z","v":2333880,"vw":3.477847},{"c":3.49,"h":3.56,"l":3.24,"n":15114,"o":3.34,"t":"2026-04-22T04:00:00Z","v":2737157,"vw":3.382458},{"c":3.13,"h":3.47,"l":3.11,"n":10274,"o":3.4,"t":"2026-04-23T04:00:00Z","v":2410242,"vw":3.268506},{"c":3.09,"h":3.22,"l":3.005,"n":8394,"o":3.2,"t":"2026-04-24T04:00:00Z","v":1423471,"vw":3.068403},{"c":2.95,"h":3.08,"l":2.91,"n":8076,"o":3.04,"t":"2026-04-27T04:00:00Z","v":1406246,"vw":2.982282},{"c":2.86,"h":2.94,"l":2.775,"n":8174,"o":2.905,"t":"2026-04-28T04:00:00Z","v":1618517,"vw":2.834234},{"c":2.76,"h":2.83,"l":2.69,"n":7856,"o":2.8,"t":"2026-04-29T04:00:00Z","v":1287753,"vw":2.73391},{"c":2.85,"h":2.89,"l":2.69,"n":7889,"o":2.75,"t":"2026-04-30T04:00:00Z","v":1348254,"vw":2.819642},{"c":2.88,"h":2.93,"l":2.72,"n":9946,"o":2.89,"t":"2026-05-01T04:00:00Z","v":1598473,"vw":2.832897},{"c":2.99,"h":3.145,"l":2.8201,"n":12146,"o":2.87,"t":"2026-05-04T04:00:00Z","v":1970610,"vw":3.009404},{"c":2.85,"h":3.025,"l":2.78,"n":13964,"o":3.01,"t":"2026-05-05T04:00:00Z","v":2858317,"vw":2.857117},{"c":3.42,"h":3.475,"l":2.86,"n":20966,"o":2.91,"t":"2026-05-06T04:00:00Z","v":4853168,"vw":3.268487},{"c":3.2,"h":3.415,"l":3.03,"n":13154,"o":3.3,"t":"2026-05-07T04:00:00Z","v":2834202,"vw":3.187096},{"c":3.11,"h":3.2464,"l":3.05,"n":8223,"o":3.24,"t":"2026-05-08T04:00:00Z","v":1249361,"vw":3.115308},{"c":3.21,"h":3.34,"l":2.95,"n":13102,"o":3.03,"t":"2026-05-11T04:00:00Z","v":2675563,"vw":3.225536},{"c":3.2,"h":3.38,"l":3.03,"n":14211,"o":3.24,"t":"2026-05-12T04:00:00Z","v":2303113,"vw":3.204886},{"c":3.14,"h":3.24,"l":3.06,"n":8503,"o":3.16,"t":"2026-05-13T04:00:00Z","v":1414453,"vw":3.147309},{"c":3.23,"h":3.34,"l":2.99,"n":10998,"o":3.11,"t":"2026-05-14T04:00:00Z","v":2023867,"vw":3.179016},{"c":2.93,"h":3.1,"l":2.9,"n":12419,"o":3.09,"t":"2026-05-15T04:00:00Z","v":2603338,"vw":2.9587},{"c":2.82,"h":2.92,"l":2.8,"n":7704,"o":2.92,"t":"2026-05-18T04:00:00Z","v":1580923,"vw":2.841488},{"c":2.73,"h":2.81,"l":2.625,"n":12720,"o":2.8,"t":"2026-05-19T04:00:00Z","v":2171537,"vw":2.707057},{"c":2.82,"h":2.92,"l":2.715,"n":8227,"o":2.8,"t":"2026-05-20T04:00:00Z","v":1308740,"vw":2.837229},{"c":3.38,"h":3.39,"l":2.96,"n":19835,"o":3.01,"t":"2026-05-21T04:00:00Z","v":4353284,"vw":3.220913},{"c":3.78,"h":4.32,"l":3.32,"n":39943,"o":3.37,"t":"2026-05-22T04:00:00Z","v":8625035,"vw":3.959368},{"c":4.04,"h":4.13,"l":3.84,"n":24207,"o":3.86,"t":"2026-05-26T04:00:00Z","v":4436854,"vw":4.001094},{"c":3.89,"h":4.05,"l":3.66,"n":21458,"o":3.945,"t":"2026-05-27T04:00:00Z","v":3170925,"vw":3.845319},{"c":4.74,"h":4.99,"l":3.75,"n":36595,"o":3.76,"t":"2026-05-28T04:00:00Z","v":7250117,"vw":4.429428},{"c":4.82,"h":4.93,"l":4.385,"n":26466,"o":4.72,"t":"2026-05-29T04:00:00Z","v":3770633,"vw":4.617041},{"c":4.54,"h":4.945,"l":4.4401,"n":21445,"o":4.61,"t":"2026-06-01T04:00:00Z","v":3016740,"vw":4.670962},{"c":4.59,"h":4.81,"l":4.335,"n":25443,"o":4.34,"t":"2026-06-02T04:00:00Z","v":4049000,"vw":4.553066},{"c":4.24,"h":4.645,"l":4.0507,"n":26517,"o":4.46,"t":"2026-06-03T04:00:00Z","v":4747970,"vw":4.329473},{"c":4.83,"h":5.13,"l":4.42,"n":32890,"o":4.51,"t":"2026-06-04T04:00:00Z","v":5631663,"vw":4.848031},{"c":4.07,"h":4.8288,"l":3.98,"n":29639,"o":4.73,"t":"2026-06-05T04:00:00Z","v":4839373,"vw":4.241528},{"c":4.305,"h":4.465,"l":4.2,"n":17445,"o":4.38,"t":"2026-06-08T04:00:00Z","v":2277472,"vw":4.32704},{"c":4.065,"h":4.535,"l":3.85,"n":21140,"o":4.33,"t":"2026-06-09T04:00:00Z","v":2784229,"vw":4.11695},{"c":4.17,"h":4.445,"l":4,"n":15344,"o":4,"t":"2026-06-10T04:00:00Z","v":2320522,"vw":4.251088},{"c":4.4,"h":4.57,"l":4.02,"n":20056,"o":4.13,"t":"2026-06-11T04:00:00Z","v":3247435,"vw":4.353393},{"c":4.16,"h":4.69,"l":4.12,"n":18298,"o":4.51,"t":"2026-06-12T04:00:00Z","v":2845585,"vw":4.264031},{"c":5.35,"h":5.865,"l":4.4,"n":84244,"o":4.42,"t":"2026-06-15T04:00:00Z","v":12881190,"vw":5.465914},{"c":5.33,"h":5.62,"l":5.08,"n":42047,"o":5.2,"t":"2026-06-16T04:00:00Z","v":5425588,"vw":5.31977},{"c":5.89,"h":6.22,"l":5.51,"n":54024,"o":5.53,"t":"2026-06-17T04:00:00Z","v":7955098,"vw":5.987385},{"c":5.675,"h":6.4,"l":5.275,"n":49135,"o":6.36,"t":"2026-06-18T04:00:00Z","v":15799208,"vw":5.61473},{"c":4.44,"h":5.15,"l":4.26,"n":47517,"o":5.05,"t":"2026-06-22T04:00:00Z","v":10283797,"vw":4.581367},{"c":5.87,"h":5.89,"l":4.47,"n":66511,"o":4.48,"t":"2026-06-23T04:00:00Z","v":14478005,"vw":5.337543},{"c":5.505,"h":5.79,"l":5.28,"n":31230,"o":5.75,"t":"2026-06-24T04:00:00Z","v":4690718,"vw":5.481828},{"c":5.42,"h":5.68,"l":5.07,"n":27348,"o":5.61,"t":"2026-06-25T04:00:00Z","v":3351851,"vw":5.403844},{"c":5.14,"h":5.38,"l":5.01,"n":21425,"o":5.06,"t":"2026-06-26T04:00:00Z","v":2784345,"vw":5.196829},{"c":5.57,"h":5.71,"l":5.15,"n":28081,"o":5.33,"t":"2026-06-29T04:00:00Z","v":3120630,"vw":5.478884},{"c":5.39,"h":5.74,"l":5.27,"n":25636,"o":5.5,"t":"2026-06-30T04:00:00Z","v":3184949,"vw":5.447657},{"c":5.3,"h":5.67,"l":5.155,"n":24566,"o":5.24,"t":"2026-07-01T04:00:00Z","v":3565575,"vw":5.402229},{"c":4.82,"h":5.58,"l":4.765,"n":23310,"o":5.36,"t":"2026-07-02T04:00:00Z","v":3493483,"vw":5.020424},{"c":4.62,"h":5.05,"l":4.46,"n":21253,"o":4.95,"t":"2026-07-06T04:00:00Z","v":2932229,"vw":4.700247},{"c":4.17,"h":4.62,"l":4.065,"n":21756,"o":4.62,"t":"2026-07-07T04:00:00Z","v":3118849,"vw":4.241541},{"c":3.96,"h":4.26,"l":3.84,"n":18042,"o":4.06,"t":"2026-07-08T04:00:00Z","v":2522260,"vw":4.001073},{"c":3.81,"h":4.03,"l":3.8,"n":15742,"o":4.03,"t":"2026-07-09T04:00:00Z","v":2027509,"vw":3.899762},{"c":3.72,"h":4,"l":3.65,"n":20130,"o":3.96,"t":"2026-07-10T04:00:00Z","v":2300625,"vw":3.731153},{"c":3.53,"h":3.63,"l":3.385,"n":21097,"o":3.63,"t":"2026-07-13T04:00:00Z","v":2786437,"vw":3.457591},{"c":3.45,"h":3.5922,"l":3.42,"n":14751,"o":3.57,"t":"2026-07-14T04:00:00Z","v":1642803,"vw":3.482505},{"c":3.47,"h":3.62,"l":3.35,"n":13646,"o":3.515,"t":"2026-07-15T04:00:00Z","v":1479339,"vw":3.470974},{"c":3.37,"h":3.4,"l":3.23,"n":12923,"o":3.38,"t":"2026-07-16T04:00:00Z","v":2157577,"vw":3.31958},{"c":3.3,"h":3.44,"l":3.12,"n":14942,"o":3.19,"t":"2026-07-17T04:00:00Z","v":1614363,"vw":3.283006},{"c":3.23,"h":3.36,"l":3.13,"n":13330,"o":3.28,"t":"2026-07-20T04:00:00Z","v":1395648,"vw":3.207374},{"c":3.45,"h":3.525,"l":3.23,"n":12067,"o":3.23,"t":"2026-07-21T04:00:00Z","v":1549149,"vw":3.429683},{"c":3.46,"h":3.7298,"l":3.38,"n":13976,"o":3.38,"t":"2026-07-22T04:00:00Z","v":1779756,"vw":3.545377},{"c":3.33,"h":3.52,"l":3.32,"n":11781,"o":3.37,"t":"2026-07-23T04:00:00Z","v":1340380,"vw":3.397324},{"c":3.33,"h":3.4,"l":3.21,"n":11615,"o":3.33,"t":"2026-07-24T04:00:00Z","v":1190324,"vw":3.300499},{"c":3.49,"h":3.65,"l":3.4,"n":11676,"o":3.4,"t":"2026-07-27T04:00:00Z","v":1219508,"vw":3.506966},{"c":3.45,"h":3.525,"l":3.282,"n":10292,"o":3.37,"t":"2026-07-28T04:00:00Z","v":1108363,"vw":3.393449},{"c":3.16,"h":3.48,"l":3.16,"n":13345,"o":3.41,"t":"2026-07-29T04:00:00Z","v":1466727,"vw":3.312267},{"c":3.54,"h":3.54,"l":3.25,"n":11962,"o":3.25,"t":"2026-07-30T04:00:00Z","v":1373571,"vw":3.423009},{"c":3.47,"h":3.66,"l":3.4,"n":10611,"o":3.6,"t":"2026-07-31T04:00:00Z","v":1080881,"vw":3.501559},{"c":3.83,"h":3.845,"l":3.4,"n":11263,"o":3.46,"t":"2026-08-03T04:00:00Z","v":1185656,"vw":3.690582},{"c":3.98,"h":4.03,"l":3.84,"n":15748,"o":4,"t":"2026-08-04T04:00:00Z","v":1544172,"vw":3.946806},{"c":4.03,"h":4.07,"l":3.87,"n":15517,"o":3.93,"t":"2026-08-05T04:00:00Z","v":1467909,"vw":3.982154},{"c":4,"h":4.11,"l":3.88,"n":8440,"o":3.95,"t":"2026-08-06T04:00:00Z","v":773836,"vw":3.975094},{"c":4.1,"h":4.16,"l":3.91,"n":13629,"o":4.04,"t":"2026-08-07T04:00:00Z","v":1592443,"vw":4.056222},{"c":3.94,"h":4.07,"l":3.91,"n":12248,"o":4.05,"t":"2026-08-10T04:00:00Z","v":1306870,"vw":3.99841},{"c":4.43,"h":4.5,"l":3.98,"n":25241,"o":3.98,"t":"2026-08-11T04:00:00Z","v":2913939,"vw":4.303709},{"c":4.35,"h":4.58,"l":4.2301,"n":16180,"o":4.58,"t":"2026-08-12T04:00:00Z","v":1739993,"vw":4.3642},{"c":4.11,"h":4.485,"l":4.06,"n":16284,"o":4.375,"t":"2026-08-13T04:00:00Z","v":2022077,"vw":4.19087},{"c":4.06,"h":4.3416,"l":4,"n":17241,"o":4.3,"t":"2026-08-14T04:00:00Z","v":1711222,"vw":4.128754},{"c":3.85,"h":4.07,"l":3.82,"n":14021,"o":4,"t":"2026-08-17T04:00:00Z","v":1625692,"vw":3.885203},{"c":3.7,"h":3.8,"l":3.59,"n":13496,"o":3.67,"t":"2026-08-18T04:00:00Z","v":2171196,"vw":3.665286},{"c":3.59,"h":3.72,"l":3.47,"n":14889,"o":3.72,"t":"2026-08-19T04:00:00Z","v":1539079,"vw":3.557933},{"c":3.48,"h":3.71,"l":3.43,"n":12076,"o":3.62,"t":"2026-08-20T04:00:00Z","v":1554848,"vw":3.524859},{"c":3.52,"h":3.655,"l":3.44,"n":14618,"o":3.51,"t":"2026-08-21T04:00:00Z","v":1919445,"vw":3.515292},{"c":3.29,"h":3.48,"l":3.28,"n":14274,"o":3.47,"t":"2026-08-24T04:00:00Z","v":1863769,"vw":3.363446},{"c":3.41,"h":3.45,"l":3.29,"n":8944,"o":3.35,"t":"2026-08-25T04:00:00Z","v":1491434,"vw":3.377017},{"c":3.33,"h":3.41,"l":3.285,"n":10628,"o":3.38,"t":"2026-08-26T04:00:00Z","v":1291484,"vw":3.329714},{"c":3.67,"h":3.681,"l":3.375,"n":17068,"o":3.42,"t":"2026-08-27T04:00:00Z","v":3222973,"vw":3.591513},{"c":3.33,"h":3.65,"l":3.235,"n":14920,"o":3.65,"t":"2026-08-28T04:00:00Z","v":2598834,"vw":3.384329},{"c":3.04,"h":3.36,"l":3.02,"n":15764,"o":3.35,"t":"2026-08-31T04:00:00Z","v":2728424,"vw":3.143139},{"c":2.99,"h":3.03,"l":2.915,"n":14326,"o":3,"t":"2026-09-01T04:00:00Z","v":2099042,"vw":2.964928},{"c":3.27,"h":3.33,"l":2.94,"n":14270,"o":2.98,"t":"2026-09-02T04:00:00Z","v":5101408,"vw":3.187573},{"c":2.98,"h":3.25,"l":2.9,"n":18043,"o":3.24,"t":"2026-09-03T04:00:00Z","v":3825865,"vw":2.988516},{"c":3.025,"h":3.05,"l":2.955,"n":7384,"o":2.99,"t":"2026-09-04T04:00:00Z","v":1087285,"vw":3.008075},{"c":3.01,"h":3.15,"l":2.98,"n":14094,"o":3.1,"t":"2026-09-08T04:00:00Z","v":2187896,"vw":3.05086},{"c":2.95,"h":3.01,"l":2.88,"n":13772,"o":2.99,"t":"2026-09-09T04:00:00Z","v":2359399,"vw":2.94754},{"c":2.72,"h":2.93,"l":2.705,"n":16081,"o":2.93,"t":"2026-09-10T04:00:00Z","v":2777454,"vw":2.787203},{"c":2.83,"h":2.91,"l":2.8,"n":9090,"o":2.83,"t":"2026-09-11T04:00:00Z","v":1608964,"vw":2.845472},{"c":2.83,"h":2.92,"l":2.7,"n":21498,"o":2.73,"t":"2026-09-14T04:00:00Z","v":2894200,"vw":2.843468},{"c":2.64,"h":2.805,"l":2.61,"n":15547,"o":2.8,"t":"2026-09-15T04:00:00Z","v":2132213,"vw":2.675944},{"c":2.63,"h":2.7,"l":2.5601,"n":13174,"o":2.65,"t":"2026-09-16T04:00:00Z","v":2063457,"vw":2.612341},{"c":2.7,"h":2.84,"l":2.68,"n":11959,"o":2.74,"t":"2026-09-17T04:00:00Z","v":1917245,"vw":2.744417},{"c":2.61,"h":2.75,"l":2.6,"n":11360,"o":2.7,"t":"2026-09-18T04:00:00Z","v":2934400,"vw":2.645254},{"c":2.87,"h":2.89,"l":2.675,"n":13817,"o":2.69,"t":"2026-09-21T04:00:00Z","v":2158086,"vw":2.828918},{"c":2.68,"h":2.84,"l":2.64,"n":18081,"o":2.84,"t":"2026-09-22T04:00:00Z","v":3160280,"vw":2.699709},{"c":2.73,"h":2.86,"l":2.67,"n":21066,"o":2.8,"t":"2026-09-23T04:00:00Z","v":3557902,"vw":2.762319},{"c":2.79,"h":2.82,"l":2.67,"n":10784,"o":2.68,"t":"2026-09-24T04:00:00Z","v":1681027,"vw":2.750939},{"c":2.74,"h":2.82,"l":2.73,"n":8359,"o":2.82,"t":"2026-09-25T04:00:00Z","v":1376052,"vw":2.773749},{"c":2.86,"h":2.885,"l":2.68,"n":12543,"o":2.74,"t":"2026-09-28T04:00:00Z","v":1885710,"vw":2.803971},{"c":2.84,"h":2.92,"l":2.78,"n":8900,"o":2.9,"t":"2026-09-29T04:00:00Z","v":1817084,"vw":2.84367},{"c":2.9,"h":3.06,"l":2.9,"n":11741,"o":2.98,"t":"2026-09-30T04:00:00Z","v":2170392,"vw":2.979888},{"c":2.98,"h":2.99,"l":2.84,"n":8194,"o":2.92,"t":"2026-10-01T04:00:00Z","v":1266714,"vw":2.917911},{"c":3.17,"h":3.19,"l":2.965,"n":10661,"o":3.01,"t":"2026-10-02T04:00:00Z","v":2073307,"vw":3.099001},{"c":3.15,"h":3.2,"l":3.06,"n":10309,"o":3.2,"t":"2026-10-05T04:00:00Z","v":1597175,"vw":3.11248},{"c":3.26,"h":3.355,"l":3.19,"n":9390,"o":3.21,"t":"2026-10-06T04:00:00Z","v":1473699,"vw":3.277283},{"c":3.08,"h":3.1,"l":3.01,"n":7952,"o":3.1,"t":"2026-10-07T04:00:00Z","v":1245161,"vw":3.056207},{"c":2.79,"h":3.04,"l":2.765,"n":15645,"o":3.04,"t":"2026-10-08T04:00:00Z","v":3062759,"vw":2.846156},{"c":2.68,"h":2.965,"l":2.68,"n":10263,"o":2.91,"t":"2026-10-09T04:00:00Z","v":1935299,"vw":2.761675},{"c":2.43,"h":2.71,"l":2.41,"n":13570,"o":2.695,"t":"2026-10-12T04:00:00Z","v":2734757,"vw":2.499796},{"c":2.435,"h":2.45,"l":2.43,"n":5172,"o":2.44,"t":"2026-10-13T04:00:00Z","v":937980,"vw":2.435376},{"c":2.3,"h":2.38,"l":2.23,"n":11724,"o":2.38,"t":"2026-10-14T04:00:00Z","v":2468837,"vw":2.291714},{"c":2.34,"h":2.388,"l":2.18,"n":8399,"o":2.23,"t":"2026-10-15T04:00:00Z","v":1842329,"vw":2.277135},{"c":2.16,"h":2.39,"l":2.15,"n":8665,"o":2.38,"t":"2026-10-16T04:00:00Z","v":1415090,"vw":2.230575}],"volatilityBars":[{"c":3.0876,"h":3.1028,"l":3.06,"n":177,"o":3.07,"t":"2026-09-08T08:00:00Z","v":19670,"vw":3.075139},{"c":3.04,"h":3.04,"l":3.03,"n":16,"o":3.04,"t":"2026-09-08T08:15:00Z","v":1101,"vw":3.032222},{"c":3.03,"h":3.04,"l":3.0205,"n":14,"o":3.04,"t":"2026-09-08T08:30:00Z","v":2751,"vw":3.027043},{"c":3.03,"h":3.03,"l":3.0203,"n":10,"o":3.0203,"t":"2026-09-08T08:45:00Z","v":1424,"vw":3.028135},{"c":3.03,"h":3.03,"l":3.02,"n":13,"o":3.02,"t":"2026-09-08T09:00:00Z","v":3399,"vw":3.02962},{"c":3.05,"h":3.05,"l":3.02,"n":39,"o":3.03,"t":"2026-09-08T09:15:00Z","v":3965,"vw":3.029962},{"c":3.0473,"h":3.0473,"l":3.04,"n":2,"o":3.04,"t":"2026-09-08T09:30:00Z","v":348,"vw":3.042098},{"c":3.0499,"h":3.0499,"l":3.0499,"n":1,"o":3.0499,"t":"2026-09-08T09:45:00Z","v":452,"vw":3.0499},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-09-08T10:00:00Z","v":143,"vw":3.045},{"c":3.0472,"h":3.0472,"l":3.0472,"n":1,"o":3.0472,"t":"2026-09-08T10:15:00Z","v":100,"vw":3.0472},{"c":3.045,"h":3.045,"l":3.04,"n":6,"o":3.04,"t":"2026-09-08T10:45:00Z","v":884,"vw":3.041875},{"c":3.04,"h":3.05,"l":3.0331,"n":69,"o":3.04,"t":"2026-09-08T11:00:00Z","v":5919,"vw":3.045198},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-09-08T11:15:00Z","v":797,"vw":3.04},{"c":3.0885,"h":3.0885,"l":3.045,"n":87,"o":3.045,"t":"2026-09-08T11:30:00Z","v":10985,"vw":3.067437},{"c":3.0773,"h":3.09,"l":3.06,"n":28,"o":3.09,"t":"2026-09-08T11:45:00Z","v":3364,"vw":3.07206},{"c":3.08,"h":3.0805,"l":3.08,"n":102,"o":3.08,"t":"2026-09-08T12:00:00Z","v":3152,"vw":3.080038},{"c":3.14,"h":3.15,"l":3.08,"n":81,"o":3.09,"t":"2026-09-08T12:15:00Z","v":25019,"vw":3.129557},{"c":3.15,"h":3.17,"l":3.13,"n":138,"o":3.14,"t":"2026-09-08T12:30:00Z","v":29834,"vw":3.15198},{"c":3.15,"h":3.15,"l":3.14,"n":13,"o":3.14,"t":"2026-09-08T12:45:00Z","v":1803,"vw":3.149353},{"c":3.1001,"h":3.13,"l":3.1,"n":105,"o":3.13,"t":"2026-09-08T13:00:00Z","v":12315,"vw":3.108566},{"c":3.1,"h":3.15,"l":3.07,"n":153,"o":3.1244,"t":"2026-09-08T13:15:00Z","v":16882,"vw":3.116563},{"c":3.1,"h":3.15,"l":3.08,"n":1771,"o":3.1,"t":"2026-09-08T13:30:00Z","v":280442,"vw":3.107016},{"c":3.075,"h":3.125,"l":3.07,"n":746,"o":3.115,"t":"2026-09-08T13:45:00Z","v":159837,"vw":3.086782},{"c":3.07,"h":3.09,"l":3.065,"n":492,"o":3.075,"t":"2026-09-08T14:00:00Z","v":64484,"vw":3.07684},{"c":3.08,"h":3.09,"l":3.065,"n":415,"o":3.065,"t":"2026-09-08T14:15:00Z","v":41982,"vw":3.079284},{"c":3.055,"h":3.09,"l":3.045,"n":665,"o":3.085,"t":"2026-09-08T14:30:00Z","v":93520,"vw":3.067017},{"c":3.075,"h":3.075,"l":3.04,"n":319,"o":3.05,"t":"2026-09-08T14:45:00Z","v":51406,"vw":3.059184},{"c":3.085,"h":3.09,"l":3.07,"n":224,"o":3.07,"t":"2026-09-08T15:00:00Z","v":24790,"vw":3.082914},{"c":3.085,"h":3.1,"l":3.08,"n":316,"o":3.085,"t":"2026-09-08T15:15:00Z","v":37777,"vw":3.088907},{"c":3.0899,"h":3.1,"l":3.075,"n":464,"o":3.08,"t":"2026-09-08T15:30:00Z","v":69720,"vw":3.086474},{"c":3.08,"h":3.09,"l":3.08,"n":213,"o":3.0897,"t":"2026-09-08T15:45:00Z","v":19546,"vw":3.08614},{"c":3.09,"h":3.105,"l":3.07,"n":592,"o":3.085,"t":"2026-09-08T16:00:00Z","v":89782,"vw":3.083312},{"c":3.065,"h":3.085,"l":3.065,"n":384,"o":3.085,"t":"2026-09-08T16:15:00Z","v":69030,"vw":3.072147},{"c":3.075,"h":3.08,"l":3.06,"n":345,"o":3.065,"t":"2026-09-08T16:30:00Z","v":62982,"vw":3.070394},{"c":3.075,"h":3.08,"l":3.06,"n":182,"o":3.075,"t":"2026-09-08T16:45:00Z","v":24980,"vw":3.07138},{"c":3.07,"h":3.08,"l":3.06,"n":150,"o":3.075,"t":"2026-09-08T17:00:00Z","v":29670,"vw":3.077176},{"c":3.04,"h":3.065,"l":3.04,"n":208,"o":3.065,"t":"2026-09-08T17:15:00Z","v":41721,"vw":3.048708},{"c":3.0372,"h":3.05,"l":3.035,"n":186,"o":3.045,"t":"2026-09-08T17:30:00Z","v":20755,"vw":3.040791},{"c":2.99,"h":3.04,"l":2.99,"n":630,"o":3.035,"t":"2026-09-08T17:45:00Z","v":94712,"vw":3.021614},{"c":3.01,"h":3.02,"l":2.985,"n":564,"o":2.995,"t":"2026-09-08T18:00:00Z","v":64825,"vw":3.002232},{"c":3.015,"h":3.03,"l":3.005,"n":391,"o":3.01,"t":"2026-09-08T18:15:00Z","v":66042,"vw":3.016205},{"c":2.995,"h":3.015,"l":2.99,"n":378,"o":3.015,"t":"2026-09-08T18:30:00Z","v":61387,"vw":2.999106},{"c":2.985,"h":3.01,"l":2.98,"n":519,"o":2.9959,"t":"2026-09-08T18:45:00Z","v":66012,"vw":2.991754},{"c":3.01,"h":3.01,"l":2.985,"n":462,"o":2.985,"t":"2026-09-08T19:00:00Z","v":70513,"vw":2.993235},{"c":3.015,"h":3.015,"l":2.99,"n":444,"o":3.005,"t":"2026-09-08T19:15:00Z","v":77301,"vw":2.99912},{"c":2.995,"h":3.02,"l":2.99,"n":487,"o":3.015,"t":"2026-09-08T19:30:00Z","v":103851,"vw":3.007323},{"c":3,"h":3.02,"l":2.99,"n":895,"o":2.995,"t":"2026-09-08T19:45:00Z","v":138764,"vw":3.003857},{"c":3.01,"h":3.05,"l":3.0068,"n":29,"o":3.01,"t":"2026-09-08T20:00:00Z","v":75450,"vw":3.010197},{"c":3.0369,"h":3.0369,"l":3.0103,"n":4,"o":3.0103,"t":"2026-09-08T20:15:00Z","v":1598,"vw":3.011967},{"c":3.02,"h":3.04,"l":3.0199,"n":17,"o":3.02,"t":"2026-09-08T20:30:00Z","v":1776,"vw":3.026728},{"c":3.02,"h":3.02,"l":3.01,"n":7,"o":3.0103,"t":"2026-09-08T20:45:00Z","v":2285,"vw":3.011416},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-08T21:00:00Z","v":101,"vw":3.04},{"c":3.03,"h":3.04,"l":3.0107,"n":9,"o":3.0107,"t":"2026-09-08T21:15:00Z","v":21054,"vw":3.038449},{"c":3.04,"h":3.04,"l":3.03,"n":11,"o":3.0398,"t":"2026-09-08T21:45:00Z","v":1681,"vw":3.037341},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-09-08T22:00:00Z","v":105,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-08T22:15:00Z","v":289,"vw":3.03},{"c":3.0449,"h":3.0449,"l":3.04,"n":37,"o":3.04,"t":"2026-09-08T22:30:00Z","v":2114,"vw":3.040641},{"c":3.05,"h":3.05,"l":3.05,"n":15,"o":3.05,"t":"2026-09-08T22:45:00Z","v":451,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-08T23:00:00Z","v":4220,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-08T23:15:00Z","v":100,"vw":3.03},{"c":3.05,"h":3.1,"l":3.05,"n":166,"o":3.06,"t":"2026-09-09T08:00:00Z","v":11959,"vw":3.063354},{"c":3.096,"h":3.096,"l":3.075,"n":3,"o":3.0954,"t":"2026-09-09T08:15:00Z","v":435,"vw":3.084517},{"c":3.0859,"h":3.0859,"l":3.0859,"n":2,"o":3.0859,"t":"2026-09-09T08:30:00Z","v":252,"vw":3.0859},{"c":3.05,"h":3.065,"l":3.05,"n":4,"o":3.065,"t":"2026-09-09T09:00:00Z","v":420,"vw":3.060256},{"c":3.05,"h":3.05,"l":3.045,"n":14,"o":3.0472,"t":"2026-09-09T09:15:00Z","v":670,"vw":3.047679},{"c":3.05,"h":3.07,"l":3.05,"n":20,"o":3.05,"t":"2026-09-09T09:30:00Z","v":3373,"vw":3.05505},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-09T09:45:00Z","v":416,"vw":3.05},{"c":3.04,"h":3.05,"l":3.04,"n":19,"o":3.05,"t":"2026-09-09T10:00:00Z","v":1395,"vw":3.044434},{"c":3.03,"h":3.05,"l":3.025,"n":76,"o":3.05,"t":"2026-09-09T10:15:00Z","v":7758,"vw":3.032368},{"c":3.025,"h":3.025,"l":3.025,"n":3,"o":3.025,"t":"2026-09-09T10:30:00Z","v":217,"vw":3.025},{"c":3.0299,"h":3.0299,"l":3.0299,"n":1,"o":3.0299,"t":"2026-09-09T10:45:00Z","v":994,"vw":3.0299},{"c":3.02,"h":3.03,"l":3.02,"n":5,"o":3.03,"t":"2026-09-09T11:00:00Z","v":973,"vw":3.021088},{"c":3.0297,"h":3.0297,"l":3.02,"n":46,"o":3.0297,"t":"2026-09-09T11:15:00Z","v":3449,"vw":3.022589},{"c":3,"h":3.02,"l":3,"n":80,"o":3.02,"t":"2026-09-09T11:30:00Z","v":9573,"vw":3.001574},{"c":3.0095,"h":3.0185,"l":3.0031,"n":14,"o":3.0185,"t":"2026-09-09T11:45:00Z","v":1139,"vw":3.011522},{"c":3,"h":3.01,"l":3,"n":8,"o":3.01,"t":"2026-09-09T12:00:00Z","v":6988,"vw":3.000656},{"c":3.01,"h":3.01,"l":3,"n":11,"o":3.0003,"t":"2026-09-09T12:15:00Z","v":1733,"vw":3.006825},{"c":2.9905,"h":3.005,"l":2.9905,"n":69,"o":3.005,"t":"2026-09-09T12:30:00Z","v":17121,"vw":3.000121},{"c":3,"h":3,"l":2.9995,"n":7,"o":2.9995,"t":"2026-09-09T12:45:00Z","v":533,"vw":2.999889},{"c":3,"h":3,"l":3,"n":11,"o":3,"t":"2026-09-09T13:00:00Z","v":1680,"vw":3},{"c":2.98,"h":3,"l":2.98,"n":146,"o":2.9995,"t":"2026-09-09T13:15:00Z","v":8310,"vw":2.986093},{"c":2.955,"h":3.01,"l":2.95,"n":870,"o":2.99,"t":"2026-09-09T13:30:00Z","v":119658,"vw":2.964914},{"c":2.9699,"h":2.97,"l":2.95,"n":541,"o":2.955,"t":"2026-09-09T13:45:00Z","v":94050,"vw":2.962147},{"c":2.935,"h":2.9798,"l":2.93,"n":683,"o":2.96,"t":"2026-09-09T14:00:00Z","v":101200,"vw":2.951933},{"c":2.905,"h":2.9388,"l":2.9,"n":958,"o":2.935,"t":"2026-09-09T14:15:00Z","v":209452,"vw":2.908637},{"c":2.945,"h":2.95,"l":2.88,"n":1048,"o":2.905,"t":"2026-09-09T14:30:00Z","v":273479,"vw":2.90375},{"c":2.985,"h":2.99,"l":2.94,"n":560,"o":2.94,"t":"2026-09-09T14:45:00Z","v":112676,"vw":2.976432},{"c":2.945,"h":2.989,"l":2.935,"n":516,"o":2.985,"t":"2026-09-09T15:00:00Z","v":93357,"vw":2.962686},{"c":2.975,"h":2.98,"l":2.94,"n":641,"o":2.945,"t":"2026-09-09T15:15:00Z","v":96679,"vw":2.961192},{"c":2.95,"h":2.975,"l":2.95,"n":415,"o":2.975,"t":"2026-09-09T15:30:00Z","v":61284,"vw":2.953749},{"c":2.95,"h":2.96,"l":2.945,"n":444,"o":2.951,"t":"2026-09-09T15:45:00Z","v":42140,"vw":2.949424},{"c":2.945,"h":2.95,"l":2.93,"n":721,"o":2.95,"t":"2026-09-09T16:00:00Z","v":86115,"vw":2.939592},{"c":2.95,"h":2.96,"l":2.93,"n":412,"o":2.945,"t":"2026-09-09T16:15:00Z","v":35645,"vw":2.941936},{"c":2.965,"h":2.98,"l":2.955,"n":447,"o":2.955,"t":"2026-09-09T16:30:00Z","v":86557,"vw":2.969894},{"c":2.955,"h":2.975,"l":2.95,"n":237,"o":2.97,"t":"2026-09-09T16:45:00Z","v":38708,"vw":2.955884},{"c":2.95,"h":2.96,"l":2.945,"n":184,"o":2.955,"t":"2026-09-09T17:00:00Z","v":19374,"vw":2.948706},{"c":2.965,"h":2.965,"l":2.95,"n":258,"o":2.955,"t":"2026-09-09T17:15:00Z","v":60807,"vw":2.957495},{"c":2.965,"h":2.965,"l":2.955,"n":248,"o":2.962,"t":"2026-09-09T17:30:00Z","v":27233,"vw":2.95976},{"c":2.98,"h":2.98,"l":2.965,"n":408,"o":2.965,"t":"2026-09-09T17:45:00Z","v":47431,"vw":2.970658},{"c":2.965,"h":2.9793,"l":2.965,"n":261,"o":2.975,"t":"2026-09-09T18:00:00Z","v":28629,"vw":2.970947},{"c":2.965,"h":2.965,"l":2.965,"n":47,"o":2.965,"t":"2026-09-09T18:15:00Z","v":3490,"vw":2.965},{"c":2.965,"h":2.97,"l":2.965,"n":189,"o":2.965,"t":"2026-09-09T18:30:00Z","v":6508,"vw":2.966305},{"c":2.955,"h":2.965,"l":2.955,"n":274,"o":2.965,"t":"2026-09-09T18:45:00Z","v":23105,"vw":2.960035},{"c":2.975,"h":2.98,"l":2.955,"n":239,"o":2.955,"t":"2026-09-09T19:00:00Z","v":58110,"vw":2.96432},{"c":2.99,"h":2.99,"l":2.97,"n":188,"o":2.975,"t":"2026-09-09T19:15:00Z","v":30100,"vw":2.977365},{"c":2.96,"h":2.99,"l":2.96,"n":246,"o":2.985,"t":"2026-09-09T19:30:00Z","v":29932,"vw":2.977612},{"c":2.965,"h":2.975,"l":2.95,"n":846,"o":2.97,"t":"2026-09-09T19:45:00Z","v":338362,"vw":2.954545},{"c":2.96,"h":2.97,"l":2.95,"n":19,"o":2.95,"t":"2026-09-09T20:00:00Z","v":124394,"vw":2.950059},{"c":2.96,"h":2.98,"l":2.96,"n":21,"o":2.98,"t":"2026-09-09T20:30:00Z","v":2378,"vw":2.965658},{"c":2.97,"h":2.98,"l":2.97,"n":3,"o":2.98,"t":"2026-09-09T20:45:00Z","v":1050,"vw":2.978687},{"c":2.98,"h":2.99,"l":2.97,"n":16,"o":2.97,"t":"2026-09-09T21:00:00Z","v":1700,"vw":2.977589},{"c":2.98,"h":2.99,"l":2.98,"n":8,"o":2.98,"t":"2026-09-09T21:15:00Z","v":747,"vw":2.984211},{"c":2.98,"h":2.985,"l":2.98,"n":6,"o":2.985,"t":"2026-09-09T21:30:00Z","v":2000,"vw":2.98275},{"c":2.98,"h":3,"l":2.98,"n":62,"o":2.99,"t":"2026-09-09T21:45:00Z","v":3308,"vw":2.991208},{"c":2.98,"h":2.99,"l":2.98,"n":11,"o":2.99,"t":"2026-09-09T22:00:00Z","v":2151,"vw":2.988436},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-09T22:15:00Z","v":352,"vw":2.98},{"c":2.99,"h":2.99,"l":2.9897,"n":5,"o":2.9897,"t":"2026-09-09T22:45:00Z","v":509,"vw":2.989769},{"c":2.98,"h":2.9898,"l":2.98,"n":12,"o":2.9898,"t":"2026-09-09T23:00:00Z","v":1135,"vw":2.986708},{"c":2.98,"h":2.98,"l":2.9798,"n":10,"o":2.98,"t":"2026-09-09T23:15:00Z","v":2015,"vw":2.97998},{"c":2.98,"h":2.985,"l":2.98,"n":7,"o":2.985,"t":"2026-09-09T23:30:00Z","v":504,"vw":2.982041},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-09T23:45:00Z","v":157,"vw":2.97},{"c":3.03,"h":3.03,"l":2.97,"n":152,"o":2.99,"t":"2026-09-10T08:00:00Z","v":12321,"vw":2.988099},{"c":2.99,"h":3.0294,"l":2.99,"n":24,"o":3.0294,"t":"2026-09-10T08:15:00Z","v":1720,"vw":3.002822},{"c":3,"h":3,"l":2.99,"n":6,"o":3,"t":"2026-09-10T08:45:00Z","v":710,"vw":2.996825},{"c":2.99,"h":2.99,"l":2.99,"n":8,"o":2.99,"t":"2026-09-10T09:00:00Z","v":420,"vw":2.99},{"c":3,"h":3.0294,"l":2.9906,"n":8,"o":3.02,"t":"2026-09-10T09:15:00Z","v":1976,"vw":3.011072},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-10T09:45:00Z","v":170,"vw":3.02},{"c":2.98,"h":3,"l":2.98,"n":109,"o":3,"t":"2026-09-10T10:00:00Z","v":10263,"vw":2.987618},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-09-10T10:15:00Z","v":1000,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-10T10:30:00Z","v":502,"vw":2.99},{"c":3,"h":3,"l":2.99,"n":8,"o":2.99,"t":"2026-09-10T10:45:00Z","v":522,"vw":2.994684},{"c":3,"h":3,"l":2.99,"n":21,"o":3,"t":"2026-09-10T11:00:00Z","v":3103,"vw":2.999273},{"c":3,"h":3,"l":2.9971,"n":9,"o":3,"t":"2026-09-10T11:15:00Z","v":1242,"vw":2.999758},{"c":3,"h":3,"l":2.99,"n":38,"o":3,"t":"2026-09-10T11:30:00Z","v":4255,"vw":2.996941},{"c":2.97,"h":3,"l":2.97,"n":36,"o":3,"t":"2026-09-10T11:45:00Z","v":9168,"vw":2.989138},{"c":2.95,"h":2.96,"l":2.95,"n":120,"o":2.96,"t":"2026-09-10T12:00:00Z","v":5628,"vw":2.957117},{"c":2.95,"h":2.96,"l":2.94,"n":39,"o":2.96,"t":"2026-09-10T12:15:00Z","v":18851,"vw":2.948781},{"c":2.93,"h":2.9594,"l":2.9106,"n":75,"o":2.9594,"t":"2026-09-10T12:30:00Z","v":5260,"vw":2.927663},{"c":2.9005,"h":2.93,"l":2.9,"n":126,"o":2.93,"t":"2026-09-10T12:45:00Z","v":19198,"vw":2.908265},{"c":2.9376,"h":2.939,"l":2.9005,"n":24,"o":2.91,"t":"2026-09-10T13:00:00Z","v":4826,"vw":2.907776},{"c":2.89,"h":2.9215,"l":2.89,"n":145,"o":2.9215,"t":"2026-09-10T13:15:00Z","v":11668,"vw":2.903363},{"c":2.88,"h":2.93,"l":2.87,"n":1090,"o":2.93,"t":"2026-09-10T13:30:00Z","v":160837,"vw":2.896054},{"c":2.8306,"h":2.89,"l":2.82,"n":974,"o":2.8855,"t":"2026-09-10T13:45:00Z","v":204581,"vw":2.840805},{"c":2.835,"h":2.8588,"l":2.83,"n":379,"o":2.835,"t":"2026-09-10T14:00:00Z","v":60008,"vw":2.843254},{"c":2.85,"h":2.865,"l":2.82,"n":719,"o":2.835,"t":"2026-09-10T14:15:00Z","v":120948,"vw":2.843811},{"c":2.85,"h":2.86,"l":2.845,"n":431,"o":2.845,"t":"2026-09-10T14:30:00Z","v":45110,"vw":2.853997},{"c":2.8412,"h":2.85,"l":2.835,"n":447,"o":2.85,"t":"2026-09-10T14:45:00Z","v":96037,"vw":2.845843},{"c":2.84,"h":2.84,"l":2.8309,"n":240,"o":2.84,"t":"2026-09-10T15:00:00Z","v":25009,"vw":2.838023},{"c":2.845,"h":2.85,"l":2.8389,"n":245,"o":2.8389,"t":"2026-09-10T15:15:00Z","v":29775,"vw":2.844422},{"c":2.825,"h":2.845,"l":2.82,"n":342,"o":2.845,"t":"2026-09-10T15:30:00Z","v":57635,"vw":2.833763},{"c":2.825,"h":2.83,"l":2.82,"n":244,"o":2.825,"t":"2026-09-10T15:45:00Z","v":14585,"vw":2.824414},{"c":2.79,"h":2.825,"l":2.79,"n":1756,"o":2.825,"t":"2026-09-10T16:00:00Z","v":385555,"vw":2.799255},{"c":2.773,"h":2.8,"l":2.77,"n":627,"o":2.795,"t":"2026-09-10T16:15:00Z","v":125720,"vw":2.783449},{"c":2.775,"h":2.7878,"l":2.77,"n":384,"o":2.775,"t":"2026-09-10T16:30:00Z","v":58164,"vw":2.774767},{"c":2.785,"h":2.79,"l":2.77,"n":395,"o":2.775,"t":"2026-09-10T16:45:00Z","v":45868,"vw":2.776609},{"c":2.78,"h":2.79,"l":2.775,"n":311,"o":2.785,"t":"2026-09-10T17:00:00Z","v":46810,"vw":2.781886},{"c":2.77,"h":2.78,"l":2.76,"n":489,"o":2.78,"t":"2026-09-10T17:15:00Z","v":120152,"vw":2.765254},{"c":2.765,"h":2.7797,"l":2.76,"n":326,"o":2.76,"t":"2026-09-10T17:30:00Z","v":68305,"vw":2.767408},{"c":2.77,"h":2.77,"l":2.755,"n":305,"o":2.765,"t":"2026-09-10T17:45:00Z","v":35258,"vw":2.761133},{"c":2.75,"h":2.77,"l":2.75,"n":405,"o":2.765,"t":"2026-09-10T18:00:00Z","v":69179,"vw":2.756972},{"c":2.755,"h":2.76,"l":2.74,"n":502,"o":2.75,"t":"2026-09-10T18:15:00Z","v":92361,"vw":2.749329},{"c":2.745,"h":2.76,"l":2.74,"n":347,"o":2.755,"t":"2026-09-10T18:30:00Z","v":92271,"vw":2.744438},{"c":2.73,"h":2.75,"l":2.725,"n":553,"o":2.745,"t":"2026-09-10T18:45:00Z","v":92215,"vw":2.735138},{"c":2.72,"h":2.73,"l":2.72,"n":353,"o":2.73,"t":"2026-09-10T19:00:00Z","v":58110,"vw":2.72526},{"c":2.735,"h":2.74,"l":2.72,"n":362,"o":2.725,"t":"2026-09-10T19:15:00Z","v":45178,"vw":2.729979},{"c":2.72,"h":2.735,"l":2.72,"n":418,"o":2.735,"t":"2026-09-10T19:30:00Z","v":89614,"vw":2.723392},{"c":2.73,"h":2.73,"l":2.705,"n":1578,"o":2.725,"t":"2026-09-10T19:45:00Z","v":259054,"vw":2.716743},{"c":2.73,"h":2.73,"l":2.72,"n":41,"o":2.72,"t":"2026-09-10T20:00:00Z","v":104523,"vw":2.720161},{"c":2.7301,"h":2.74,"l":2.725,"n":51,"o":2.73,"t":"2026-09-10T20:15:00Z","v":4676,"vw":2.729908},{"c":2.74,"h":2.77,"l":2.74,"n":44,"o":2.74,"t":"2026-09-10T20:30:00Z","v":14261,"vw":2.748538},{"c":2.7503,"h":2.76,"l":2.7431,"n":24,"o":2.75,"t":"2026-09-10T20:45:00Z","v":2382,"vw":2.752037},{"c":2.77,"h":2.787,"l":2.75,"n":48,"o":2.7515,"t":"2026-09-10T21:00:00Z","v":4700,"vw":2.761815},{"c":2.7597,"h":2.77,"l":2.7597,"n":83,"o":2.77,"t":"2026-09-10T21:15:00Z","v":4164,"vw":2.760334},{"c":2.75,"h":2.76,"l":2.75,"n":7,"o":2.755,"t":"2026-09-10T21:30:00Z","v":1101,"vw":2.75544},{"c":2.76,"h":2.76,"l":2.75,"n":18,"o":2.76,"t":"2026-09-10T21:45:00Z","v":3622,"vw":2.756261},{"c":2.76,"h":2.77,"l":2.7597,"n":13,"o":2.7597,"t":"2026-09-10T22:00:00Z","v":1025,"vw":2.764799},{"c":2.77,"h":2.77,"l":2.76,"n":10,"o":2.7694,"t":"2026-09-10T22:15:00Z","v":2737,"vw":2.769427},{"c":2.78,"h":2.78,"l":2.77,"n":14,"o":2.77,"t":"2026-09-10T22:30:00Z","v":3557,"vw":2.770865},{"c":2.775,"h":2.7799,"l":2.77,"n":7,"o":2.77,"t":"2026-09-10T22:45:00Z","v":2501,"vw":2.777028},{"c":2.7798,"h":2.78,"l":2.7773,"n":5,"o":2.7773,"t":"2026-09-10T23:00:00Z","v":419,"vw":2.7793},{"c":2.8,"h":2.8,"l":2.78,"n":10,"o":2.785,"t":"2026-09-10T23:15:00Z","v":3566,"vw":2.782047},{"c":2.796,"h":2.7995,"l":2.78,"n":3,"o":2.7995,"t":"2026-09-10T23:30:00Z","v":658,"vw":2.791369},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-09-10T23:45:00Z","v":600,"vw":2.78},{"c":2.86,"h":2.8949,"l":2.77,"n":501,"o":2.79,"t":"2026-09-11T08:00:00Z","v":74086,"vw":2.849125},{"c":2.855,"h":2.87,"l":2.83,"n":44,"o":2.84,"t":"2026-09-11T08:15:00Z","v":25799,"vw":2.849557},{"c":2.87,"h":2.87,"l":2.8599,"n":9,"o":2.8599,"t":"2026-09-11T08:30:00Z","v":1903,"vw":2.868792},{"c":2.88,"h":2.88,"l":2.86,"n":34,"o":2.86,"t":"2026-09-11T08:45:00Z","v":4429,"vw":2.873577},{"c":2.87,"h":2.88,"l":2.865,"n":30,"o":2.88,"t":"2026-09-11T09:00:00Z","v":4137,"vw":2.87457},{"c":2.8887,"h":2.8887,"l":2.87,"n":22,"o":2.88,"t":"2026-09-11T09:15:00Z","v":2374,"vw":2.872804},{"c":2.8785,"h":2.88,"l":2.87,"n":19,"o":2.88,"t":"2026-09-11T09:30:00Z","v":1824,"vw":2.877901},{"c":2.88,"h":2.88,"l":2.87,"n":21,"o":2.87,"t":"2026-09-11T09:45:00Z","v":2505,"vw":2.876556},{"c":2.88,"h":2.88,"l":2.87,"n":18,"o":2.88,"t":"2026-09-11T10:00:00Z","v":3090,"vw":2.877698},{"c":2.84,"h":2.88,"l":2.84,"n":291,"o":2.88,"t":"2026-09-11T10:15:00Z","v":38755,"vw":2.851646},{"c":2.84,"h":2.85,"l":2.82,"n":43,"o":2.85,"t":"2026-09-11T10:30:00Z","v":4312,"vw":2.836928},{"c":2.83,"h":2.84,"l":2.83,"n":24,"o":2.83,"t":"2026-09-11T10:45:00Z","v":1230,"vw":2.831053},{"c":2.81,"h":2.84,"l":2.81,"n":53,"o":2.84,"t":"2026-09-11T11:00:00Z","v":4172,"vw":2.826745},{"c":2.8184,"h":2.82,"l":2.815,"n":12,"o":2.815,"t":"2026-09-11T11:15:00Z","v":976,"vw":2.819267},{"c":2.82,"h":2.83,"l":2.81,"n":88,"o":2.83,"t":"2026-09-11T11:30:00Z","v":5265,"vw":2.8206},{"c":2.8184,"h":2.82,"l":2.81,"n":40,"o":2.82,"t":"2026-09-11T11:45:00Z","v":9462,"vw":2.818962},{"c":2.8084,"h":2.8185,"l":2.8,"n":70,"o":2.8185,"t":"2026-09-11T12:00:00Z","v":9169,"vw":2.810103},{"c":2.82,"h":2.84,"l":2.8,"n":61,"o":2.81,"t":"2026-09-11T12:15:00Z","v":13810,"vw":2.813694},{"c":2.82,"h":2.8294,"l":2.775,"n":116,"o":2.8,"t":"2026-09-11T12:30:00Z","v":18764,"vw":2.794341},{"c":2.85,"h":2.85,"l":2.82,"n":52,"o":2.82,"t":"2026-09-11T12:45:00Z","v":4550,"vw":2.837427},{"c":2.86,"h":2.86,"l":2.841,"n":67,"o":2.85,"t":"2026-09-11T13:00:00Z","v":13157,"vw":2.855501},{"c":2.87,"h":2.89,"l":2.85,"n":102,"o":2.8586,"t":"2026-09-11T13:15:00Z","v":28648,"vw":2.860131},{"c":2.835,"h":2.865,"l":2.8,"n":643,"o":2.83,"t":"2026-09-11T13:30:00Z","v":260164,"vw":2.840611},{"c":2.8583,"h":2.86,"l":2.8201,"n":384,"o":2.835,"t":"2026-09-11T13:45:00Z","v":68720,"vw":2.840234},{"c":2.87,"h":2.8999,"l":2.8502,"n":364,"o":2.865,"t":"2026-09-11T14:00:00Z","v":69016,"vw":2.86602},{"c":2.9,"h":2.909,"l":2.855,"n":337,"o":2.865,"t":"2026-09-11T14:15:00Z","v":56325,"vw":2.880185},{"c":2.835,"h":2.91,"l":2.82,"n":656,"o":2.91,"t":"2026-09-11T14:30:00Z","v":139745,"vw":2.845911},{"c":2.845,"h":2.855,"l":2.825,"n":293,"o":2.83,"t":"2026-09-11T14:45:00Z","v":38399,"vw":2.837585},{"c":2.855,"h":2.86,"l":2.84,"n":206,"o":2.845,"t":"2026-09-11T15:00:00Z","v":28867,"vw":2.850651},{"c":2.875,"h":2.89,"l":2.858,"n":221,"o":2.8597,"t":"2026-09-11T15:15:00Z","v":38687,"vw":2.865879},{"c":2.875,"h":2.89,"l":2.8618,"n":459,"o":2.875,"t":"2026-09-11T15:30:00Z","v":148598,"vw":2.879536},{"c":2.86,"h":2.88,"l":2.855,"n":178,"o":2.875,"t":"2026-09-11T15:45:00Z","v":20502,"vw":2.867501},{"c":2.855,"h":2.87,"l":2.8547,"n":229,"o":2.865,"t":"2026-09-11T16:00:00Z","v":20643,"vw":2.862862},{"c":2.855,"h":2.8599,"l":2.85,"n":111,"o":2.855,"t":"2026-09-11T16:15:00Z","v":6809,"vw":2.855038},{"c":2.855,"h":2.86,"l":2.85,"n":60,"o":2.86,"t":"2026-09-11T16:30:00Z","v":1949,"vw":2.855},{"c":2.85,"h":2.855,"l":2.84,"n":155,"o":2.855,"t":"2026-09-11T16:45:00Z","v":15961,"vw":2.848819},{"c":2.835,"h":2.85,"l":2.83,"n":158,"o":2.845,"t":"2026-09-11T17:00:00Z","v":33665,"vw":2.839932},{"c":2.8488,"h":2.8499,"l":2.83,"n":86,"o":2.835,"t":"2026-09-11T17:15:00Z","v":7367,"vw":2.840002},{"c":2.8211,"h":2.845,"l":2.8211,"n":184,"o":2.845,"t":"2026-09-11T17:30:00Z","v":20485,"vw":2.830691},{"c":2.815,"h":2.825,"l":2.81,"n":158,"o":2.825,"t":"2026-09-11T17:45:00Z","v":17985,"vw":2.819665},{"c":2.81,"h":2.82,"l":2.81,"n":149,"o":2.815,"t":"2026-09-11T18:00:00Z","v":8931,"vw":2.813291},{"c":2.815,"h":2.82,"l":2.81,"n":137,"o":2.815,"t":"2026-09-11T18:15:00Z","v":7208,"vw":2.816612},{"c":2.805,"h":2.82,"l":2.805,"n":153,"o":2.82,"t":"2026-09-11T18:30:00Z","v":59917,"vw":2.810158},{"c":2.82,"h":2.82,"l":2.8001,"n":131,"o":2.805,"t":"2026-09-11T18:45:00Z","v":16063,"vw":2.811996},{"c":2.835,"h":2.84,"l":2.8103,"n":171,"o":2.815,"t":"2026-09-11T19:00:00Z","v":18250,"vw":2.82423},{"c":2.825,"h":2.83,"l":2.82,"n":151,"o":2.83,"t":"2026-09-11T19:15:00Z","v":22267,"vw":2.826101},{"c":2.819,"h":2.83,"l":2.815,"n":169,"o":2.825,"t":"2026-09-11T19:30:00Z","v":21175,"vw":2.82131},{"c":2.835,"h":2.835,"l":2.81,"n":550,"o":2.82,"t":"2026-09-11T19:45:00Z","v":89722,"vw":2.821802},{"c":2.8488,"h":2.85,"l":2.81,"n":15,"o":2.83,"t":"2026-09-11T20:00:00Z","v":75573,"vw":2.829948},{"c":2.85,"h":2.85,"l":2.83,"n":5,"o":2.85,"t":"2026-09-11T20:15:00Z","v":1247,"vw":2.835554},{"c":2.84,"h":2.84,"l":2.83,"n":9,"o":2.83,"t":"2026-09-11T20:30:00Z","v":558,"vw":2.837917},{"c":2.83,"h":2.84,"l":2.83,"n":6,"o":2.84,"t":"2026-09-11T20:45:00Z","v":327,"vw":2.835575},{"c":2.83,"h":2.85,"l":2.83,"n":6,"o":2.85,"t":"2026-09-11T21:00:00Z","v":240,"vw":2.84},{"c":2.83,"h":2.84,"l":2.83,"n":8,"o":2.84,"t":"2026-09-11T21:15:00Z","v":4808,"vw":2.837692},{"c":2.82,"h":2.83,"l":2.82,"n":11,"o":2.83,"t":"2026-09-11T21:30:00Z","v":1371,"vw":2.829167},{"c":2.83,"h":2.83,"l":2.82,"n":8,"o":2.83,"t":"2026-09-11T21:45:00Z","v":2880,"vw":2.829038},{"c":2.82,"h":2.83,"l":2.82,"n":9,"o":2.83,"t":"2026-09-11T22:00:00Z","v":564,"vw":2.822457},{"c":2.8302,"h":2.8302,"l":2.8302,"n":1,"o":2.8302,"t":"2026-09-11T22:30:00Z","v":100,"vw":2.8302},{"c":2.8397,"h":2.84,"l":2.8302,"n":5,"o":2.84,"t":"2026-09-11T22:45:00Z","v":570,"vw":2.838123},{"c":2.84,"h":2.84,"l":2.8395,"n":4,"o":2.8395,"t":"2026-09-11T23:15:00Z","v":387,"vw":2.839735},{"c":2.78,"h":2.85,"l":2.78,"n":210,"o":2.82,"t":"2026-09-14T08:00:00Z","v":13553,"vw":2.822448},{"c":2.76,"h":2.7868,"l":2.7534,"n":16,"o":2.76,"t":"2026-09-14T08:15:00Z","v":1582,"vw":2.76112},{"c":2.79,"h":2.79,"l":2.78,"n":8,"o":2.78,"t":"2026-09-14T08:30:00Z","v":1451,"vw":2.787641},{"c":2.78,"h":2.8,"l":2.78,"n":18,"o":2.8,"t":"2026-09-14T08:45:00Z","v":3581,"vw":2.799124},{"c":2.7894,"h":2.7894,"l":2.77,"n":16,"o":2.77,"t":"2026-09-14T09:00:00Z","v":1775,"vw":2.777751},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-09-14T09:15:00Z","v":653,"vw":2.78},{"c":2.7805,"h":2.7805,"l":2.7805,"n":3,"o":2.7805,"t":"2026-09-14T09:30:00Z","v":1560,"vw":2.7805},{"c":2.7897,"h":2.79,"l":2.785,"n":9,"o":2.79,"t":"2026-09-14T09:45:00Z","v":4042,"vw":2.788964},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-09-14T10:00:00Z","v":1101,"vw":2.78},{"c":2.76,"h":2.79,"l":2.76,"n":64,"o":2.79,"t":"2026-09-14T10:30:00Z","v":10707,"vw":2.769224},{"c":2.76,"h":2.7695,"l":2.76,"n":40,"o":2.76,"t":"2026-09-14T10:45:00Z","v":4825,"vw":2.760322},{"c":2.75,"h":2.76,"l":2.75,"n":40,"o":2.76,"t":"2026-09-14T11:00:00Z","v":16433,"vw":2.752346},{"c":2.74,"h":2.77,"l":2.74,"n":27,"o":2.77,"t":"2026-09-14T11:15:00Z","v":7812,"vw":2.757316},{"c":2.75,"h":2.7602,"l":2.75,"n":25,"o":2.76,"t":"2026-09-14T11:30:00Z","v":6887,"vw":2.753643},{"c":2.745,"h":2.76,"l":2.745,"n":32,"o":2.7505,"t":"2026-09-14T11:45:00Z","v":2908,"vw":2.755387},{"c":2.74,"h":2.75,"l":2.72,"n":125,"o":2.75,"t":"2026-09-14T12:00:00Z","v":13453,"vw":2.73268},{"c":2.72,"h":2.7301,"l":2.72,"n":31,"o":2.7301,"t":"2026-09-14T12:15:00Z","v":2640,"vw":2.723157},{"c":2.71,"h":2.74,"l":2.71,"n":89,"o":2.729,"t":"2026-09-14T12:30:00Z","v":12287,"vw":2.726855},{"c":2.73,"h":2.74,"l":2.72,"n":15,"o":2.74,"t":"2026-09-14T12:45:00Z","v":4503,"vw":2.729072},{"c":2.73,"h":2.73,"l":2.72,"n":20,"o":2.72,"t":"2026-09-14T13:00:00Z","v":3121,"vw":2.724435},{"c":2.73,"h":2.75,"l":2.72,"n":25,"o":2.74,"t":"2026-09-14T13:15:00Z","v":1431,"vw":2.729497},{"c":2.86,"h":2.91,"l":2.7,"n":2559,"o":2.73,"t":"2026-09-14T13:30:00Z","v":500582,"vw":2.826633},{"c":2.87,"h":2.87,"l":2.83,"n":1111,"o":2.865,"t":"2026-09-14T13:45:00Z","v":136956,"vw":2.844436},{"c":2.895,"h":2.92,"l":2.86,"n":1329,"o":2.865,"t":"2026-09-14T14:00:00Z","v":187370,"vw":2.883617},{"c":2.8502,"h":2.9199,"l":2.8502,"n":1243,"o":2.895,"t":"2026-09-14T14:15:00Z","v":199782,"vw":2.885581},{"c":2.865,"h":2.885,"l":2.855,"n":712,"o":2.855,"t":"2026-09-14T14:30:00Z","v":70230,"vw":2.867147},{"c":2.825,"h":2.88,"l":2.825,"n":874,"o":2.87,"t":"2026-09-14T14:45:00Z","v":101567,"vw":2.85255},{"c":2.865,"h":2.88,"l":2.825,"n":940,"o":2.825,"t":"2026-09-14T15:00:00Z","v":141689,"vw":2.854533},{"c":2.865,"h":2.865,"l":2.855,"n":665,"o":2.865,"t":"2026-09-14T15:15:00Z","v":48416,"vw":2.860914},{"c":2.865,"h":2.875,"l":2.855,"n":904,"o":2.865,"t":"2026-09-14T15:30:00Z","v":118334,"vw":2.869051},{"c":2.86,"h":2.865,"l":2.85,"n":428,"o":2.86,"t":"2026-09-14T15:45:00Z","v":38305,"vw":2.85858},{"c":2.86,"h":2.865,"l":2.85,"n":553,"o":2.8595,"t":"2026-09-14T16:00:00Z","v":59106,"vw":2.857261},{"c":2.865,"h":2.87,"l":2.86,"n":563,"o":2.86,"t":"2026-09-14T16:15:00Z","v":50206,"vw":2.865627},{"c":2.845,"h":2.8697,"l":2.845,"n":650,"o":2.865,"t":"2026-09-14T16:30:00Z","v":69825,"vw":2.854723},{"c":2.85,"h":2.87,"l":2.84,"n":438,"o":2.845,"t":"2026-09-14T16:45:00Z","v":47409,"vw":2.85638},{"c":2.835,"h":2.85,"l":2.835,"n":383,"o":2.85,"t":"2026-09-14T17:00:00Z","v":31715,"vw":2.839706},{"c":2.845,"h":2.85,"l":2.835,"n":353,"o":2.835,"t":"2026-09-14T17:15:00Z","v":32503,"vw":2.843656},{"c":2.84,"h":2.85,"l":2.835,"n":472,"o":2.845,"t":"2026-09-14T17:30:00Z","v":47023,"vw":2.842611},{"c":2.8359,"h":2.84,"l":2.83,"n":457,"o":2.84,"t":"2026-09-14T17:45:00Z","v":46881,"vw":2.835817},{"c":2.815,"h":2.8325,"l":2.81,"n":626,"o":2.83,"t":"2026-09-14T18:00:00Z","v":67655,"vw":2.816499},{"c":2.82,"h":2.83,"l":2.81,"n":398,"o":2.8143,"t":"2026-09-14T18:15:00Z","v":44497,"vw":2.819482},{"c":2.815,"h":2.82,"l":2.81,"n":429,"o":2.815,"t":"2026-09-14T18:30:00Z","v":47935,"vw":2.813969},{"c":2.805,"h":2.825,"l":2.79,"n":849,"o":2.815,"t":"2026-09-14T18:45:00Z","v":117434,"vw":2.805484},{"c":2.81,"h":2.82,"l":2.805,"n":625,"o":2.805,"t":"2026-09-14T19:00:00Z","v":73259,"vw":2.810974},{"c":2.83,"h":2.83,"l":2.81,"n":543,"o":2.81,"t":"2026-09-14T19:15:00Z","v":59162,"vw":2.8168},{"c":2.83,"h":2.83,"l":2.81,"n":670,"o":2.83,"t":"2026-09-14T19:30:00Z","v":83746,"vw":2.819946},{"c":2.84,"h":2.84,"l":2.82,"n":1404,"o":2.825,"t":"2026-09-14T19:45:00Z","v":203630,"vw":2.829576},{"c":2.82,"h":2.8655,"l":2.82,"n":48,"o":2.83,"t":"2026-09-14T20:00:00Z","v":131007,"vw":2.828789},{"c":2.85,"h":2.85,"l":2.82,"n":16,"o":2.82,"t":"2026-09-14T20:30:00Z","v":2282,"vw":2.825621},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-09-14T20:45:00Z","v":1840,"vw":2.83},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-14T21:15:00Z","v":107,"vw":2.85},{"c":2.85,"h":2.85,"l":2.84,"n":6,"o":2.85,"t":"2026-09-14T21:30:00Z","v":1206,"vw":2.846811},{"c":2.84,"h":2.8495,"l":2.84,"n":2,"o":2.8495,"t":"2026-09-14T21:45:00Z","v":2851,"vw":2.848667},{"c":2.8683,"h":2.8683,"l":2.8683,"n":1,"o":2.8683,"t":"2026-09-14T22:15:00Z","v":200,"vw":2.8683},{"c":2.84,"h":2.84,"l":2.84,"n":19,"o":2.84,"t":"2026-09-14T22:30:00Z","v":2476,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-14T23:00:00Z","v":277,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-14T23:15:00Z","v":100,"vw":2.84},{"c":2.825,"h":2.85,"l":2.81,"n":183,"o":2.82,"t":"2026-09-15T08:00:00Z","v":22629,"vw":2.832978},{"c":2.83,"h":2.84,"l":2.83,"n":2,"o":2.84,"t":"2026-09-15T08:15:00Z","v":600,"vw":2.831667},{"c":2.775,"h":2.8,"l":2.775,"n":42,"o":2.8,"t":"2026-09-15T08:45:00Z","v":6773,"vw":2.7914},{"c":2.79,"h":2.79,"l":2.75,"n":53,"o":2.775,"t":"2026-09-15T09:00:00Z","v":10640,"vw":2.768059},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-15T09:15:00Z","v":400,"vw":2.8},{"c":2.79,"h":2.8,"l":2.79,"n":63,"o":2.8,"t":"2026-09-15T09:30:00Z","v":4775,"vw":2.792353},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-15T10:15:00Z","v":833,"vw":2.81},{"c":2.84,"h":2.84,"l":2.83,"n":7,"o":2.84,"t":"2026-09-15T10:45:00Z","v":381,"vw":2.835714},{"c":2.79,"h":2.83,"l":2.79,"n":51,"o":2.82,"t":"2026-09-15T11:00:00Z","v":3244,"vw":2.806844},{"c":2.82,"h":2.83,"l":2.82,"n":14,"o":2.8291,"t":"2026-09-15T11:15:00Z","v":1375,"vw":2.828904},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-15T11:30:00Z","v":437,"vw":2.8},{"c":2.82,"h":2.82,"l":2.81,"n":2,"o":2.81,"t":"2026-09-15T11:45:00Z","v":200,"vw":2.815},{"c":2.78,"h":2.82,"l":2.78,"n":21,"o":2.8,"t":"2026-09-15T12:00:00Z","v":15082,"vw":2.780526},{"c":2.79,"h":2.8,"l":2.7831,"n":16,"o":2.8,"t":"2026-09-15T12:15:00Z","v":2177,"vw":2.790616},{"c":2.79,"h":2.7905,"l":2.79,"n":3,"o":2.7905,"t":"2026-09-15T12:30:00Z","v":1598,"vw":2.790317},{"c":2.81,"h":2.81,"l":2.81,"n":7,"o":2.81,"t":"2026-09-15T12:45:00Z","v":2626,"vw":2.81},{"c":2.8,"h":2.8,"l":2.79,"n":11,"o":2.79,"t":"2026-09-15T13:00:00Z","v":822,"vw":2.794706},{"c":2.81,"h":2.81,"l":2.8,"n":44,"o":2.8,"t":"2026-09-15T13:15:00Z","v":2750,"vw":2.803796},{"c":2.745,"h":2.805,"l":2.72,"n":1176,"o":2.8,"t":"2026-09-15T13:30:00Z","v":123239,"vw":2.756633},{"c":2.705,"h":2.75,"l":2.69,"n":843,"o":2.745,"t":"2026-09-15T13:45:00Z","v":165428,"vw":2.708907},{"c":2.705,"h":2.71,"l":2.7,"n":529,"o":2.7,"t":"2026-09-15T14:00:00Z","v":52546,"vw":2.704524},{"c":2.695,"h":2.71,"l":2.69,"n":736,"o":2.705,"t":"2026-09-15T14:15:00Z","v":69022,"vw":2.700744},{"c":2.665,"h":2.7,"l":2.66,"n":950,"o":2.695,"t":"2026-09-15T14:30:00Z","v":133976,"vw":2.682769},{"c":2.6761,"h":2.6798,"l":2.6501,"n":688,"o":2.6678,"t":"2026-09-15T14:45:00Z","v":73384,"vw":2.66717},{"c":2.69,"h":2.69,"l":2.675,"n":389,"o":2.675,"t":"2026-09-15T15:00:00Z","v":43509,"vw":2.682578},{"c":2.685,"h":2.69,"l":2.68,"n":434,"o":2.6899,"t":"2026-09-15T15:15:00Z","v":22492,"vw":2.683691},{"c":2.675,"h":2.69,"l":2.66,"n":812,"o":2.685,"t":"2026-09-15T15:30:00Z","v":167936,"vw":2.671001},{"c":2.685,"h":2.69,"l":2.67,"n":430,"o":2.675,"t":"2026-09-15T15:45:00Z","v":42015,"vw":2.681508},{"c":2.675,"h":2.689021,"l":2.67,"n":458,"o":2.685,"t":"2026-09-15T16:00:00Z","v":31594,"vw":2.680839},{"c":2.7,"h":2.705,"l":2.67,"n":447,"o":2.675,"t":"2026-09-15T16:15:00Z","v":45328,"vw":2.690974},{"c":2.705,"h":2.71,"l":2.7,"n":337,"o":2.705,"t":"2026-09-15T16:30:00Z","v":20984,"vw":2.703581},{"c":2.72,"h":2.729,"l":2.69,"n":587,"o":2.705,"t":"2026-09-15T16:45:00Z","v":113628,"vw":2.704979},{"c":2.685,"h":2.725,"l":2.68,"n":316,"o":2.72,"t":"2026-09-15T17:00:00Z","v":36789,"vw":2.708255},{"c":2.675,"h":2.69,"l":2.67,"n":239,"o":2.6802,"t":"2026-09-15T17:15:00Z","v":15489,"vw":2.677187},{"c":2.67,"h":2.68,"l":2.665,"n":456,"o":2.675,"t":"2026-09-15T17:30:00Z","v":37397,"vw":2.67293},{"c":2.67,"h":2.67,"l":2.66,"n":273,"o":2.665,"t":"2026-09-15T17:45:00Z","v":17287,"vw":2.664084},{"c":2.6789,"h":2.68,"l":2.66,"n":323,"o":2.67,"t":"2026-09-15T18:00:00Z","v":32896,"vw":2.670006},{"c":2.68,"h":2.68,"l":2.67,"n":316,"o":2.675,"t":"2026-09-15T18:15:00Z","v":32077,"vw":2.675085},{"c":2.65,"h":2.675,"l":2.65,"n":470,"o":2.67,"t":"2026-09-15T18:30:00Z","v":61585,"vw":2.662992},{"c":2.6398,"h":2.66,"l":2.61,"n":838,"o":2.66,"t":"2026-09-15T18:45:00Z","v":195371,"vw":2.636841},{"c":2.64,"h":2.65,"l":2.635,"n":349,"o":2.64,"t":"2026-09-15T19:00:00Z","v":60214,"vw":2.644113},{"c":2.645,"h":2.65,"l":2.63,"n":381,"o":2.645,"t":"2026-09-15T19:15:00Z","v":43323,"vw":2.639219},{"c":2.635,"h":2.64,"l":2.63,"n":397,"o":2.64,"t":"2026-09-15T19:30:00Z","v":44200,"vw":2.634309},{"c":2.655,"h":2.67,"l":2.63,"n":986,"o":2.635,"t":"2026-09-15T19:45:00Z","v":145515,"vw":2.651591},{"c":2.68,"h":2.71,"l":2.64,"n":45,"o":2.64,"t":"2026-09-15T20:00:00Z","v":181530,"vw":2.644784},{"c":2.68,"h":2.68,"l":2.67,"n":16,"o":2.68,"t":"2026-09-15T20:15:00Z","v":2450,"vw":2.67789},{"c":2.68,"h":2.6991,"l":2.67,"n":48,"o":2.6991,"t":"2026-09-15T20:30:00Z","v":4458,"vw":2.676825},{"c":2.68,"h":2.68,"l":2.67,"n":12,"o":2.67,"t":"2026-09-15T20:45:00Z","v":7228,"vw":2.672975},{"c":2.665,"h":2.665,"l":2.665,"n":4,"o":2.665,"t":"2026-09-15T21:00:00Z","v":270,"vw":2.665},{"c":2.6504,"h":2.67,"l":2.6504,"n":41,"o":2.67,"t":"2026-09-15T21:15:00Z","v":7814,"vw":2.6598},{"c":2.67,"h":2.67,"l":2.67,"n":6,"o":2.67,"t":"2026-09-15T21:30:00Z","v":391,"vw":2.67},{"c":2.68,"h":2.68,"l":2.67,"n":11,"o":2.67,"t":"2026-09-15T21:45:00Z","v":2980,"vw":2.676612},{"c":2.67,"h":2.68,"l":2.67,"n":7,"o":2.68,"t":"2026-09-15T22:00:00Z","v":1979,"vw":2.670545},{"c":2.67,"h":2.68,"l":2.67,"n":19,"o":2.67,"t":"2026-09-15T22:15:00Z","v":6481,"vw":2.670322},{"c":2.67,"h":2.67,"l":2.67,"n":16,"o":2.67,"t":"2026-09-15T22:30:00Z","v":921,"vw":2.67},{"c":2.66,"h":2.67,"l":2.66,"n":4,"o":2.67,"t":"2026-09-15T22:45:00Z","v":1518,"vw":2.662042},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-15T23:00:00Z","v":803,"vw":2.66},{"c":2.6625,"h":2.6625,"l":2.6625,"n":2,"o":2.6625,"t":"2026-09-15T23:15:00Z","v":102,"vw":2.6625},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-15T23:30:00Z","v":313,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-15T23:45:00Z","v":200,"vw":2.68},{"c":2.6669,"h":2.71,"l":2.65,"n":174,"o":2.68,"t":"2026-09-16T08:00:00Z","v":22725,"vw":2.677814},{"c":2.675,"h":2.7052,"l":2.675,"n":5,"o":2.7052,"t":"2026-09-16T08:15:00Z","v":1354,"vw":2.699196},{"c":2.6695,"h":2.6968,"l":2.66,"n":8,"o":2.66,"t":"2026-09-16T08:30:00Z","v":732,"vw":2.668135},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-16T08:45:00Z","v":185,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-09-16T09:15:00Z","v":1293,"vw":2.67},{"c":2.67,"h":2.67,"l":2.66,"n":9,"o":2.66,"t":"2026-09-16T09:30:00Z","v":514,"vw":2.666891},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-16T10:00:00Z","v":100,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":13,"o":2.67,"t":"2026-09-16T10:15:00Z","v":10287,"vw":2.67},{"c":2.65,"h":2.66,"l":2.65,"n":10,"o":2.66,"t":"2026-09-16T10:30:00Z","v":498,"vw":2.652681},{"c":2.67,"h":2.67,"l":2.66,"n":3,"o":2.66,"t":"2026-09-16T10:45:00Z","v":250,"vw":2.665},{"c":2.6695,"h":2.6695,"l":2.66,"n":5,"o":2.66,"t":"2026-09-16T11:00:00Z","v":798,"vw":2.661336},{"c":2.66,"h":2.67,"l":2.66,"n":12,"o":2.6695,"t":"2026-09-16T11:15:00Z","v":3215,"vw":2.667249},{"c":2.6615,"h":2.67,"l":2.66,"n":40,"o":2.67,"t":"2026-09-16T11:30:00Z","v":6149,"vw":2.663105},{"c":2.68,"h":2.68,"l":2.66,"n":10,"o":2.66,"t":"2026-09-16T11:45:00Z","v":3363,"vw":2.661144},{"c":2.66,"h":2.6793,"l":2.66,"n":9,"o":2.67,"t":"2026-09-16T12:00:00Z","v":1995,"vw":2.669545},{"c":2.68,"h":2.68,"l":2.6762,"n":13,"o":2.68,"t":"2026-09-16T12:15:00Z","v":7807,"vw":2.676585},{"c":2.66,"h":2.68,"l":2.65,"n":37,"o":2.68,"t":"2026-09-16T12:30:00Z","v":3307,"vw":2.663196},{"c":2.692,"h":2.71,"l":2.66,"n":75,"o":2.6685,"t":"2026-09-16T12:45:00Z","v":16117,"vw":2.690132},{"c":2.67,"h":2.69,"l":2.66,"n":26,"o":2.66,"t":"2026-09-16T13:00:00Z","v":7602,"vw":2.681605},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-09-16T13:15:00Z","v":600,"vw":2.67},{"c":2.625,"h":2.7,"l":2.605,"n":1340,"o":2.65,"t":"2026-09-16T13:30:00Z","v":175480,"vw":2.658261},{"c":2.62,"h":2.635,"l":2.61,"n":325,"o":2.6269,"t":"2026-09-16T13:45:00Z","v":55400,"vw":2.620399},{"c":2.575,"h":2.6101,"l":2.57,"n":804,"o":2.61,"t":"2026-09-16T14:00:00Z","v":173561,"vw":2.587997},{"c":2.58,"h":2.58,"l":2.5601,"n":594,"o":2.575,"t":"2026-09-16T14:15:00Z","v":113359,"vw":2.574579},{"c":2.59,"h":2.59,"l":2.57,"n":428,"o":2.575,"t":"2026-09-16T14:30:00Z","v":76661,"vw":2.576632},{"c":2.5989,"h":2.6,"l":2.58,"n":341,"o":2.5829,"t":"2026-09-16T14:45:00Z","v":64272,"vw":2.591719},{"c":2.615,"h":2.62,"l":2.5901,"n":357,"o":2.6,"t":"2026-09-16T15:00:00Z","v":41977,"vw":2.601909},{"c":2.6135,"h":2.62,"l":2.6,"n":333,"o":2.61,"t":"2026-09-16T15:15:00Z","v":48234,"vw":2.611063},{"c":2.61,"h":2.62,"l":2.61,"n":411,"o":2.615,"t":"2026-09-16T15:30:00Z","v":56615,"vw":2.615033},{"c":2.6,"h":2.625,"l":2.59,"n":632,"o":2.61,"t":"2026-09-16T15:45:00Z","v":173135,"vw":2.60648},{"c":2.605,"h":2.61,"l":2.59,"n":257,"o":2.605,"t":"2026-09-16T16:00:00Z","v":37842,"vw":2.600044},{"c":2.61,"h":2.62,"l":2.605,"n":288,"o":2.605,"t":"2026-09-16T16:15:00Z","v":23182,"vw":2.610556},{"c":2.61,"h":2.62,"l":2.61,"n":210,"o":2.615,"t":"2026-09-16T16:30:00Z","v":21907,"vw":2.615109},{"c":2.62,"h":2.62,"l":2.61,"n":229,"o":2.615,"t":"2026-09-16T16:45:00Z","v":24379,"vw":2.615339},{"c":2.615,"h":2.62,"l":2.61,"n":200,"o":2.62,"t":"2026-09-16T17:00:00Z","v":14202,"vw":2.612818},{"c":2.61,"h":2.62,"l":2.61,"n":168,"o":2.615,"t":"2026-09-16T17:15:00Z","v":12665,"vw":2.614819},{"c":2.609,"h":2.62,"l":2.6,"n":226,"o":2.62,"t":"2026-09-16T17:30:00Z","v":26843,"vw":2.610127},{"c":2.62,"h":2.62,"l":2.59,"n":419,"o":2.6,"t":"2026-09-16T17:45:00Z","v":53036,"vw":2.602335},{"c":2.62,"h":2.65,"l":2.59,"n":698,"o":2.62,"t":"2026-09-16T18:00:00Z","v":141361,"vw":2.618106},{"c":2.61,"h":2.62,"l":2.6,"n":265,"o":2.62,"t":"2026-09-16T18:15:00Z","v":27323,"vw":2.612316},{"c":2.63,"h":2.645,"l":2.6,"n":499,"o":2.61,"t":"2026-09-16T18:30:00Z","v":61177,"vw":2.621483},{"c":2.61,"h":2.65,"l":2.6,"n":446,"o":2.635,"t":"2026-09-16T18:45:00Z","v":41679,"vw":2.618933},{"c":2.62,"h":2.625,"l":2.6011,"n":504,"o":2.62,"t":"2026-09-16T19:00:00Z","v":51199,"vw":2.615947},{"c":2.605,"h":2.62,"l":2.585,"n":503,"o":2.615,"t":"2026-09-16T19:15:00Z","v":53640,"vw":2.597465},{"c":2.615,"h":2.62,"l":2.6,"n":452,"o":2.6,"t":"2026-09-16T19:30:00Z","v":45965,"vw":2.614203},{"c":2.635,"h":2.65,"l":2.615,"n":1010,"o":2.615,"t":"2026-09-16T19:45:00Z","v":124201,"vw":2.636335},{"c":2.6497,"h":2.65,"l":2.63,"n":16,"o":2.63,"t":"2026-09-16T20:00:00Z","v":207732,"vw":2.630723},{"c":2.65,"h":2.65,"l":2.64,"n":17,"o":2.65,"t":"2026-09-16T20:15:00Z","v":2514,"vw":2.647411},{"c":2.6492,"h":2.65,"l":2.6492,"n":5,"o":2.65,"t":"2026-09-16T20:30:00Z","v":757,"vw":2.649893},{"c":2.65,"h":2.65,"l":2.64,"n":7,"o":2.65,"t":"2026-09-16T20:45:00Z","v":5600,"vw":2.641471},{"c":2.6499,"h":2.6499,"l":2.6499,"n":1,"o":2.6499,"t":"2026-09-16T21:00:00Z","v":1000,"vw":2.6499},{"c":2.65,"h":2.65,"l":2.65,"n":15,"o":2.65,"t":"2026-09-16T21:15:00Z","v":2424,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-16T21:30:00Z","v":602,"vw":2.66},{"c":2.65,"h":2.6598,"l":2.65,"n":3,"o":2.6598,"t":"2026-09-16T21:45:00Z","v":311,"vw":2.656533},{"c":2.6598,"h":2.6598,"l":2.65,"n":7,"o":2.65,"t":"2026-09-16T22:00:00Z","v":579,"vw":2.653757},{"c":2.6502,"h":2.6598,"l":2.6502,"n":2,"o":2.6598,"t":"2026-09-16T22:15:00Z","v":1500,"vw":2.6566},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-16T22:30:00Z","v":400,"vw":2.66},{"c":2.66,"h":2.66,"l":2.65,"n":3,"o":2.65,"t":"2026-09-16T22:45:00Z","v":402,"vw":2.6575},{"c":2.6502,"h":2.66,"l":2.6502,"n":3,"o":2.66,"t":"2026-09-16T23:00:00Z","v":800,"vw":2.65265},{"c":2.66,"h":2.66,"l":2.66,"n":6,"o":2.66,"t":"2026-09-16T23:15:00Z","v":1505,"vw":2.66},{"c":2.6597,"h":2.6597,"l":2.6597,"n":1,"o":2.6597,"t":"2026-09-16T23:30:00Z","v":200,"vw":2.6597},{"c":2.66,"h":2.68,"l":2.65,"n":132,"o":2.67,"t":"2026-09-17T08:00:00Z","v":17326,"vw":2.665255},{"c":2.66,"h":2.67,"l":2.66,"n":14,"o":2.6685,"t":"2026-09-17T08:15:00Z","v":3493,"vw":2.668073},{"c":2.6605,"h":2.67,"l":2.6605,"n":22,"o":2.67,"t":"2026-09-17T08:30:00Z","v":4051,"vw":2.669703},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-09-17T08:45:00Z","v":487,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":9,"o":2.68,"t":"2026-09-17T09:00:00Z","v":2536,"vw":2.68},{"c":2.67,"h":2.69,"l":2.67,"n":27,"o":2.69,"t":"2026-09-17T09:15:00Z","v":1529,"vw":2.68151},{"c":2.68,"h":2.68,"l":2.67,"n":2,"o":2.67,"t":"2026-09-17T09:30:00Z","v":1411,"vw":2.672126},{"c":2.6795,"h":2.6795,"l":2.6795,"n":1,"o":2.6795,"t":"2026-09-17T09:45:00Z","v":263,"vw":2.6795},{"c":2.69,"h":2.69,"l":2.67,"n":17,"o":2.68,"t":"2026-09-17T10:15:00Z","v":2431,"vw":2.685703},{"c":2.69,"h":2.69,"l":2.69,"n":12,"o":2.69,"t":"2026-09-17T10:30:00Z","v":2285,"vw":2.69},{"c":2.67,"h":2.6894,"l":2.67,"n":13,"o":2.67,"t":"2026-09-17T10:45:00Z","v":1900,"vw":2.679559},{"c":2.71,"h":2.71,"l":2.6897,"n":22,"o":2.69,"t":"2026-09-17T11:00:00Z","v":18970,"vw":2.69166},{"c":2.708,"h":2.71,"l":2.7,"n":38,"o":2.71,"t":"2026-09-17T11:15:00Z","v":5531,"vw":2.705948},{"c":2.7085,"h":2.71,"l":2.7,"n":13,"o":2.7,"t":"2026-09-17T11:45:00Z","v":16275,"vw":2.708382},{"c":2.72,"h":2.72,"l":2.71,"n":33,"o":2.71,"t":"2026-09-17T12:00:00Z","v":5823,"vw":2.714454},{"c":2.72,"h":2.72,"l":2.71,"n":3,"o":2.71,"t":"2026-09-17T12:15:00Z","v":425,"vw":2.71726},{"c":2.75,"h":2.75,"l":2.715,"n":43,"o":2.715,"t":"2026-09-17T12:30:00Z","v":10502,"vw":2.740077},{"c":2.74,"h":2.74,"l":2.73,"n":20,"o":2.7376,"t":"2026-09-17T12:45:00Z","v":1505,"vw":2.737338},{"c":2.74,"h":2.74,"l":2.72,"n":49,"o":2.735,"t":"2026-09-17T13:00:00Z","v":5830,"vw":2.73229},{"c":2.74,"h":2.75,"l":2.72,"n":90,"o":2.72,"t":"2026-09-17T13:15:00Z","v":5224,"vw":2.736491},{"c":2.735,"h":2.75,"l":2.7,"n":635,"o":2.74,"t":"2026-09-17T13:30:00Z","v":107714,"vw":2.730811},{"c":2.745,"h":2.75,"l":2.72,"n":346,"o":2.735,"t":"2026-09-17T13:45:00Z","v":102898,"vw":2.738068},{"c":2.75,"h":2.755,"l":2.73,"n":448,"o":2.75,"t":"2026-09-17T14:00:00Z","v":67880,"vw":2.746722},{"c":2.765,"h":2.77,"l":2.7401,"n":479,"o":2.7499,"t":"2026-09-17T14:15:00Z","v":74087,"vw":2.754613},{"c":2.75,"h":2.77,"l":2.7301,"n":431,"o":2.76,"t":"2026-09-17T14:30:00Z","v":54502,"vw":2.751373},{"c":2.755,"h":2.765,"l":2.73,"n":462,"o":2.755,"t":"2026-09-17T14:45:00Z","v":56141,"vw":2.749029},{"c":2.725,"h":2.75,"l":2.72,"n":340,"o":2.75,"t":"2026-09-17T15:00:00Z","v":30223,"vw":2.729338},{"c":2.76,"h":2.77,"l":2.72,"n":542,"o":2.72,"t":"2026-09-17T15:15:00Z","v":75039,"vw":2.751171},{"c":2.775,"h":2.785,"l":2.7618,"n":300,"o":2.7618,"t":"2026-09-17T15:30:00Z","v":34023,"vw":2.775142},{"c":2.8,"h":2.8,"l":2.77,"n":403,"o":2.775,"t":"2026-09-17T15:45:00Z","v":33949,"vw":2.782706},{"c":2.795,"h":2.81,"l":2.79,"n":369,"o":2.8,"t":"2026-09-17T16:00:00Z","v":76998,"vw":2.796931},{"c":2.795,"h":2.8,"l":2.79,"n":158,"o":2.795,"t":"2026-09-17T16:15:00Z","v":15868,"vw":2.795754},{"c":2.83,"h":2.83,"l":2.79,"n":270,"o":2.8,"t":"2026-09-17T16:30:00Z","v":34784,"vw":2.8044},{"c":2.835,"h":2.835,"l":2.82,"n":225,"o":2.83,"t":"2026-09-17T16:45:00Z","v":34997,"vw":2.822746},{"c":2.79,"h":2.84,"l":2.78,"n":478,"o":2.8312,"t":"2026-09-17T17:00:00Z","v":111054,"vw":2.81904},{"c":2.775,"h":2.785,"l":2.775,"n":125,"o":2.785,"t":"2026-09-17T17:15:00Z","v":23664,"vw":2.782305},{"c":2.775,"h":2.785,"l":2.77,"n":199,"o":2.775,"t":"2026-09-17T17:30:00Z","v":25343,"vw":2.777925},{"c":2.785,"h":2.805,"l":2.78,"n":265,"o":2.78,"t":"2026-09-17T17:45:00Z","v":41053,"vw":2.790215},{"c":2.775,"h":2.785,"l":2.77,"n":111,"o":2.78,"t":"2026-09-17T18:00:00Z","v":18364,"vw":2.777029},{"c":2.725,"h":2.78,"l":2.72,"n":550,"o":2.775,"t":"2026-09-17T18:15:00Z","v":136459,"vw":2.75169},{"c":2.71,"h":2.7298,"l":2.71,"n":198,"o":2.72,"t":"2026-09-17T18:30:00Z","v":27378,"vw":2.718524},{"c":2.715,"h":2.72,"l":2.7007,"n":431,"o":2.71,"t":"2026-09-17T18:45:00Z","v":56717,"vw":2.710761},{"c":2.715,"h":2.725,"l":2.71,"n":306,"o":2.715,"t":"2026-09-17T19:00:00Z","v":32841,"vw":2.719474},{"c":2.695,"h":2.715,"l":2.695,"n":606,"o":2.71,"t":"2026-09-17T19:15:00Z","v":84483,"vw":2.701566},{"c":2.69,"h":2.71,"l":2.68,"n":698,"o":2.69,"t":"2026-09-17T19:30:00Z","v":92039,"vw":2.693811},{"c":2.685,"h":2.71,"l":2.68,"n":1224,"o":2.69,"t":"2026-09-17T19:45:00Z","v":198290,"vw":2.69288},{"c":2.68,"h":2.72,"l":2.68,"n":29,"o":2.7,"t":"2026-09-17T20:00:00Z","v":135423,"vw":2.700176},{"c":2.7393,"h":2.7393,"l":2.7,"n":15,"o":2.7,"t":"2026-09-17T20:15:00Z","v":1302,"vw":2.703275},{"c":2.7,"h":2.71,"l":2.68,"n":16,"o":2.71,"t":"2026-09-17T20:30:00Z","v":1759,"vw":2.691226},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-09-17T20:45:00Z","v":2890,"vw":2.7},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-17T21:30:00Z","v":100,"vw":2.73},{"c":2.72,"h":2.73,"l":2.72,"n":3,"o":2.73,"t":"2026-09-17T21:45:00Z","v":3054,"vw":2.726658},{"c":2.7009,"h":2.72,"l":2.7009,"n":16,"o":2.72,"t":"2026-09-17T22:00:00Z","v":1206,"vw":2.713958},{"c":2.6817,"h":2.7,"l":2.6817,"n":29,"o":2.7,"t":"2026-09-17T22:15:00Z","v":3529,"vw":2.693537},{"c":2.7099,"h":2.7099,"l":2.705,"n":2,"o":2.705,"t":"2026-09-17T22:30:00Z","v":500,"vw":2.70892},{"c":2.72,"h":2.72,"l":2.72,"n":8,"o":2.72,"t":"2026-09-17T22:45:00Z","v":399,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-09-17T23:00:00Z","v":151,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-09-17T23:15:00Z","v":306,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-09-17T23:30:00Z","v":762,"vw":2.71},{"c":2.68,"h":2.68,"l":2.68,"n":7,"o":2.68,"t":"2026-09-17T23:45:00Z","v":479,"vw":2.68},{"c":2.7795,"h":2.8,"l":2.73,"n":243,"o":2.7532,"t":"2026-09-18T08:00:00Z","v":16788,"vw":2.743573},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-09-18T08:15:00Z","v":601,"vw":2.77},{"c":2.7332,"h":2.7332,"l":2.7332,"n":1,"o":2.7332,"t":"2026-09-18T08:30:00Z","v":220,"vw":2.7332},{"c":2.7595,"h":2.76,"l":2.7595,"n":5,"o":2.76,"t":"2026-09-18T09:00:00Z","v":1341,"vw":2.75996},{"c":2.75,"h":2.76,"l":2.75,"n":17,"o":2.7595,"t":"2026-09-18T09:15:00Z","v":721,"vw":2.754333},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-18T09:30:00Z","v":500,"vw":2.75},{"c":2.7488,"h":2.7488,"l":2.74,"n":7,"o":2.74,"t":"2026-09-18T09:45:00Z","v":400,"vw":2.746077},{"c":2.75,"h":2.75,"l":2.7495,"n":3,"o":2.7495,"t":"2026-09-18T10:15:00Z","v":543,"vw":2.749781},{"c":2.74,"h":2.74,"l":2.74,"n":11,"o":2.74,"t":"2026-09-18T10:30:00Z","v":853,"vw":2.74},{"c":2.7495,"h":2.75,"l":2.745,"n":5,"o":2.745,"t":"2026-09-18T10:45:00Z","v":571,"vw":2.748951},{"c":2.748,"h":2.75,"l":2.74,"n":31,"o":2.7499,"t":"2026-09-18T11:00:00Z","v":5423,"vw":2.746961},{"c":2.7497,"h":2.75,"l":2.74,"n":14,"o":2.74,"t":"2026-09-18T11:15:00Z","v":1593,"vw":2.744003},{"c":2.74,"h":2.75,"l":2.74,"n":18,"o":2.75,"t":"2026-09-18T11:45:00Z","v":3707,"vw":2.744754},{"c":2.73,"h":2.77,"l":2.73,"n":37,"o":2.77,"t":"2026-09-18T12:00:00Z","v":8006,"vw":2.743182},{"c":2.7,"h":2.73,"l":2.7,"n":74,"o":2.73,"t":"2026-09-18T12:15:00Z","v":8931,"vw":2.719642},{"c":2.7,"h":2.71,"l":2.6905,"n":71,"o":2.7015,"t":"2026-09-18T12:30:00Z","v":11873,"vw":2.699662},{"c":2.73,"h":2.76,"l":2.73,"n":5,"o":2.73,"t":"2026-09-18T13:00:00Z","v":1015,"vw":2.737463},{"c":2.7,"h":2.75,"l":2.7,"n":120,"o":2.74,"t":"2026-09-18T13:15:00Z","v":11458,"vw":2.722761},{"c":2.725,"h":2.75,"l":2.675,"n":806,"o":2.7,"t":"2026-09-18T13:30:00Z","v":103522,"vw":2.701296},{"c":2.67,"h":2.7383,"l":2.66,"n":511,"o":2.725,"t":"2026-09-18T13:45:00Z","v":118577,"vw":2.684135},{"c":2.635,"h":2.67,"l":2.63,"n":554,"o":2.6601,"t":"2026-09-18T14:00:00Z","v":128445,"vw":2.651208},{"c":2.655,"h":2.67,"l":2.635,"n":348,"o":2.64,"t":"2026-09-18T14:15:00Z","v":36987,"vw":2.656299},{"c":2.655,"h":2.67,"l":2.655,"n":243,"o":2.655,"t":"2026-09-18T14:30:00Z","v":57109,"vw":2.660252},{"c":2.66,"h":2.67,"l":2.65,"n":273,"o":2.65,"t":"2026-09-18T14:45:00Z","v":45422,"vw":2.657469},{"c":2.655,"h":2.66,"l":2.65,"n":175,"o":2.659,"t":"2026-09-18T15:00:00Z","v":21040,"vw":2.654245},{"c":2.6603,"h":2.665,"l":2.65,"n":227,"o":2.66,"t":"2026-09-18T15:15:00Z","v":20919,"vw":2.66018},{"c":2.675,"h":2.675,"l":2.6601,"n":166,"o":2.665,"t":"2026-09-18T15:30:00Z","v":10427,"vw":2.671814},{"c":2.68,"h":2.69,"l":2.6701,"n":168,"o":2.675,"t":"2026-09-18T15:45:00Z","v":18824,"vw":2.680837},{"c":2.685,"h":2.705,"l":2.68,"n":273,"o":2.685,"t":"2026-09-18T16:00:00Z","v":38446,"vw":2.691116},{"c":2.675,"h":2.68,"l":2.67,"n":170,"o":2.68,"t":"2026-09-18T16:15:00Z","v":23100,"vw":2.675911},{"c":2.675,"h":2.68,"l":2.67,"n":87,"o":2.67,"t":"2026-09-18T16:30:00Z","v":16149,"vw":2.674978},{"c":2.685,"h":2.69,"l":2.68,"n":130,"o":2.68,"t":"2026-09-18T16:45:00Z","v":16271,"vw":2.685391},{"c":2.685,"h":2.69,"l":2.68,"n":177,"o":2.6897,"t":"2026-09-18T17:00:00Z","v":19152,"vw":2.686548},{"c":2.675,"h":2.695,"l":2.67,"n":375,"o":2.69,"t":"2026-09-18T17:15:00Z","v":84863,"vw":2.686028},{"c":2.675,"h":2.68,"l":2.67,"n":268,"o":2.675,"t":"2026-09-18T17:30:00Z","v":28547,"vw":2.677237},{"c":2.675,"h":2.68,"l":2.67,"n":141,"o":2.675,"t":"2026-09-18T17:45:00Z","v":15024,"vw":2.67527},{"c":2.685,"h":2.69,"l":2.68,"n":284,"o":2.68,"t":"2026-09-18T18:00:00Z","v":22943,"vw":2.683163},{"c":2.685,"h":2.69,"l":2.685,"n":157,"o":2.69,"t":"2026-09-18T18:15:00Z","v":25364,"vw":2.688341},{"c":2.69,"h":2.69,"l":2.685,"n":168,"o":2.69,"t":"2026-09-18T18:30:00Z","v":19893,"vw":2.688406},{"c":2.685,"h":2.695,"l":2.68,"n":391,"o":2.685,"t":"2026-09-18T18:45:00Z","v":75753,"vw":2.689544},{"c":2.685,"h":2.69,"l":2.67,"n":281,"o":2.68,"t":"2026-09-18T19:00:00Z","v":34989,"vw":2.678472},{"c":2.695,"h":2.705,"l":2.685,"n":687,"o":2.685,"t":"2026-09-18T19:15:00Z","v":137809,"vw":2.695877},{"c":2.685,"h":2.695,"l":2.68,"n":346,"o":2.695,"t":"2026-09-18T19:30:00Z","v":35716,"vw":2.687179},{"c":2.6,"h":2.6896,"l":2.6,"n":2610,"o":2.685,"t":"2026-09-18T19:45:00Z","v":512179,"vw":2.630387},{"c":2.6205,"h":2.65,"l":2.6,"n":29,"o":2.6,"t":"2026-09-18T20:00:00Z","v":835811,"vw":2.610046},{"c":2.66,"h":2.665,"l":2.63,"n":17,"o":2.6493,"t":"2026-09-18T20:15:00Z","v":4615,"vw":2.640831},{"c":2.66,"h":2.67,"l":2.66,"n":9,"o":2.66,"t":"2026-09-18T20:30:00Z","v":565,"vw":2.665},{"c":2.67,"h":2.67,"l":2.66,"n":6,"o":2.67,"t":"2026-09-18T21:00:00Z","v":1523,"vw":2.662596},{"c":2.6662,"h":2.668,"l":2.65,"n":13,"o":2.65,"t":"2026-09-18T21:15:00Z","v":6534,"vw":2.661113},{"c":2.6708,"h":2.6708,"l":2.6708,"n":2,"o":2.6708,"t":"2026-09-18T21:30:00Z","v":581,"vw":2.6708},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-09-18T21:45:00Z","v":1005,"vw":2.68},{"c":2.67,"h":2.67,"l":2.67,"n":6,"o":2.67,"t":"2026-09-18T22:00:00Z","v":1115,"vw":2.67},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-09-18T22:15:00Z","v":425,"vw":2.66},{"c":2.6685,"h":2.67,"l":2.6601,"n":4,"o":2.67,"t":"2026-09-18T22:30:00Z","v":753,"vw":2.667793},{"c":2.662,"h":2.6655,"l":2.66,"n":5,"o":2.6655,"t":"2026-09-18T22:45:00Z","v":2211,"vw":2.661409},{"c":2.66,"h":2.66,"l":2.66,"n":11,"o":2.66,"t":"2026-09-18T23:00:00Z","v":3075,"vw":2.66},{"c":2.64,"h":2.66,"l":2.64,"n":23,"o":2.66,"t":"2026-09-18T23:30:00Z","v":14942,"vw":2.644409},{"c":2.6899,"h":2.6899,"l":2.6862,"n":2,"o":2.6862,"t":"2026-09-18T23:45:00Z","v":800,"vw":2.688513},{"c":2.67,"h":2.7,"l":2.67,"n":208,"o":2.68,"t":"2026-09-21T08:00:00Z","v":15316,"vw":2.681711},{"c":2.68,"h":2.69,"l":2.68,"n":23,"o":2.68,"t":"2026-09-21T08:15:00Z","v":2924,"vw":2.684714},{"c":2.68,"h":2.69,"l":2.68,"n":32,"o":2.69,"t":"2026-09-21T08:45:00Z","v":7890,"vw":2.686889},{"c":2.69,"h":2.697,"l":2.67,"n":14,"o":2.69,"t":"2026-09-21T09:00:00Z","v":1091,"vw":2.683523},{"c":2.7,"h":2.7,"l":2.69,"n":15,"o":2.69,"t":"2026-09-21T09:15:00Z","v":2945,"vw":2.691012},{"c":2.7,"h":2.7,"l":2.67,"n":86,"o":2.6999,"t":"2026-09-21T09:30:00Z","v":11538,"vw":2.683562},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-21T09:45:00Z","v":100,"vw":2.7},{"c":2.69,"h":2.7,"l":2.68,"n":13,"o":2.6998,"t":"2026-09-21T10:00:00Z","v":1383,"vw":2.692298},{"c":2.7,"h":2.7,"l":2.69,"n":19,"o":2.7,"t":"2026-09-21T10:15:00Z","v":2604,"vw":2.697058},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-21T10:30:00Z","v":138,"vw":2.7},{"c":2.7,"h":2.7,"l":2.6899,"n":22,"o":2.7,"t":"2026-09-21T10:45:00Z","v":4241,"vw":2.691892},{"c":2.6915,"h":2.6915,"l":2.69,"n":7,"o":2.69,"t":"2026-09-21T11:00:00Z","v":4288,"vw":2.69016},{"c":2.6915,"h":2.7,"l":2.6915,"n":36,"o":2.7,"t":"2026-09-21T11:15:00Z","v":3248,"vw":2.699619},{"c":2.68,"h":2.699,"l":2.68,"n":18,"o":2.699,"t":"2026-09-21T11:30:00Z","v":1360,"vw":2.686967},{"c":2.69,"h":2.69,"l":2.68,"n":30,"o":2.68,"t":"2026-09-21T11:45:00Z","v":2876,"vw":2.683921},{"c":2.68,"h":2.7,"l":2.68,"n":46,"o":2.689,"t":"2026-09-21T12:00:00Z","v":11393,"vw":2.690405},{"c":2.68,"h":2.69,"l":2.68,"n":36,"o":2.6802,"t":"2026-09-21T12:15:00Z","v":3313,"vw":2.684571},{"c":2.69,"h":2.69,"l":2.68,"n":6,"o":2.68,"t":"2026-09-21T12:30:00Z","v":461,"vw":2.685556},{"c":2.69,"h":2.69,"l":2.68,"n":64,"o":2.69,"t":"2026-09-21T12:45:00Z","v":11632,"vw":2.688953},{"c":2.68,"h":2.68,"l":2.68,"n":36,"o":2.68,"t":"2026-09-21T13:00:00Z","v":8751,"vw":2.68},{"c":2.69,"h":2.69,"l":2.68,"n":64,"o":2.685,"t":"2026-09-21T13:15:00Z","v":7484,"vw":2.68261},{"c":2.715,"h":2.73,"l":2.675,"n":790,"o":2.69,"t":"2026-09-21T13:30:00Z","v":108497,"vw":2.696391},{"c":2.74,"h":2.75,"l":2.715,"n":423,"o":2.715,"t":"2026-09-21T13:45:00Z","v":90854,"vw":2.734337},{"c":2.735,"h":2.75,"l":2.715,"n":549,"o":2.74,"t":"2026-09-21T14:00:00Z","v":75406,"vw":2.730074},{"c":2.765,"h":2.7799,"l":2.725,"n":556,"o":2.735,"t":"2026-09-21T14:15:00Z","v":84351,"vw":2.755685},{"c":2.755,"h":2.77,"l":2.745,"n":566,"o":2.76,"t":"2026-09-21T14:30:00Z","v":56618,"vw":2.758519},{"c":2.805,"h":2.81,"l":2.75,"n":453,"o":2.755,"t":"2026-09-21T14:45:00Z","v":64032,"vw":2.784207},{"c":2.82,"h":2.8399,"l":2.795,"n":820,"o":2.805,"t":"2026-09-21T15:00:00Z","v":201743,"vw":2.808561},{"c":2.8423,"h":2.85,"l":2.815,"n":361,"o":2.815,"t":"2026-09-21T15:15:00Z","v":47545,"vw":2.837665},{"c":2.835,"h":2.845,"l":2.82,"n":505,"o":2.845,"t":"2026-09-21T15:30:00Z","v":46881,"vw":2.829807},{"c":2.865,"h":2.87,"l":2.835,"n":572,"o":2.835,"t":"2026-09-21T15:45:00Z","v":86469,"vw":2.85283},{"c":2.865,"h":2.89,"l":2.865,"n":764,"o":2.865,"t":"2026-09-21T16:00:00Z","v":65448,"vw":2.875969},{"c":2.855,"h":2.87,"l":2.85,"n":614,"o":2.865,"t":"2026-09-21T16:15:00Z","v":59029,"vw":2.858264},{"c":2.845,"h":2.88,"l":2.84,"n":496,"o":2.86,"t":"2026-09-21T16:30:00Z","v":101456,"vw":2.851638},{"c":2.855,"h":2.86,"l":2.845,"n":382,"o":2.85,"t":"2026-09-21T16:45:00Z","v":19291,"vw":2.854316},{"c":2.855,"h":2.86,"l":2.85,"n":309,"o":2.855,"t":"2026-09-21T17:00:00Z","v":14520,"vw":2.856211},{"c":2.865,"h":2.88,"l":2.85,"n":300,"o":2.855,"t":"2026-09-21T17:15:00Z","v":14765,"vw":2.866957},{"c":2.8612,"h":2.87,"l":2.85,"n":336,"o":2.8612,"t":"2026-09-21T17:30:00Z","v":69066,"vw":2.859625},{"c":2.8818,"h":2.89,"l":2.855,"n":499,"o":2.8648,"t":"2026-09-21T17:45:00Z","v":262807,"vw":2.88513},{"c":2.875,"h":2.88,"l":2.87,"n":200,"o":2.88,"t":"2026-09-21T18:00:00Z","v":10523,"vw":2.876167},{"c":2.865,"h":2.88,"l":2.86,"n":409,"o":2.87,"t":"2026-09-21T18:15:00Z","v":78571,"vw":2.869472},{"c":2.855,"h":2.865,"l":2.84,"n":349,"o":2.865,"t":"2026-09-21T18:30:00Z","v":60305,"vw":2.849543},{"c":2.855,"h":2.86,"l":2.85,"n":322,"o":2.855,"t":"2026-09-21T18:45:00Z","v":19711,"vw":2.854529},{"c":2.855,"h":2.86,"l":2.85,"n":393,"o":2.855,"t":"2026-09-21T19:00:00Z","v":20878,"vw":2.855757},{"c":2.855,"h":2.86,"l":2.85,"n":251,"o":2.85,"t":"2026-09-21T19:15:00Z","v":14022,"vw":2.853263},{"c":2.875,"h":2.89,"l":2.85,"n":361,"o":2.855,"t":"2026-09-21T19:30:00Z","v":88297,"vw":2.869097},{"c":2.875,"h":2.885,"l":2.85,"n":622,"o":2.875,"t":"2026-09-21T19:45:00Z","v":115592,"vw":2.864851},{"c":2.88,"h":2.88,"l":2.85,"n":37,"o":2.87,"t":"2026-09-21T20:00:00Z","v":134969,"vw":2.869885},{"c":2.85,"h":2.87,"l":2.85,"n":12,"o":2.86,"t":"2026-09-21T20:15:00Z","v":2482,"vw":2.860518},{"c":2.8533,"h":2.87,"l":2.85,"n":5,"o":2.85,"t":"2026-09-21T20:30:00Z","v":1310,"vw":2.852224},{"c":2.87,"h":2.87,"l":2.86,"n":8,"o":2.8604,"t":"2026-09-21T20:45:00Z","v":1232,"vw":2.865987},{"c":2.87,"h":2.87,"l":2.85,"n":19,"o":2.87,"t":"2026-09-21T21:00:00Z","v":2155,"vw":2.858523},{"c":2.8526,"h":2.8526,"l":2.85,"n":6,"o":2.85,"t":"2026-09-21T21:15:00Z","v":293,"vw":2.85156},{"c":2.8509,"h":2.87,"l":2.8509,"n":10,"o":2.86,"t":"2026-09-21T21:30:00Z","v":1344,"vw":2.857592},{"c":2.86,"h":2.86,"l":2.85,"n":22,"o":2.85,"t":"2026-09-21T21:45:00Z","v":1809,"vw":2.8524},{"c":2.84,"h":2.8403,"l":2.84,"n":9,"o":2.84,"t":"2026-09-21T22:00:00Z","v":12778,"vw":2.840009},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-09-21T22:15:00Z","v":2150,"vw":2.84},{"c":2.8405,"h":2.8405,"l":2.8405,"n":4,"o":2.8405,"t":"2026-09-21T22:30:00Z","v":426,"vw":2.8405},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-21T22:45:00Z","v":421,"vw":2.84},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-21T23:00:00Z","v":455,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-21T23:15:00Z","v":1410,"vw":2.86},{"c":2.8502,"h":2.86,"l":2.8502,"n":6,"o":2.86,"t":"2026-09-21T23:30:00Z","v":1226,"vw":2.858555},{"c":2.86,"h":2.86,"l":2.8598,"n":2,"o":2.8598,"t":"2026-09-21T23:45:00Z","v":272,"vw":2.859926},{"c":2.83,"h":2.89,"l":2.83,"n":156,"o":2.86,"t":"2026-09-22T08:00:00Z","v":14407,"vw":2.858421},{"c":2.81,"h":2.815,"l":2.8,"n":18,"o":2.8,"t":"2026-09-22T08:15:00Z","v":10792,"vw":2.801062},{"c":2.83,"h":2.83,"l":2.82,"n":15,"o":2.82,"t":"2026-09-22T08:30:00Z","v":2491,"vw":2.826314},{"c":2.8231,"h":2.83,"l":2.8202,"n":6,"o":2.83,"t":"2026-09-22T08:45:00Z","v":669,"vw":2.825444},{"c":2.83,"h":2.83,"l":2.83,"n":17,"o":2.83,"t":"2026-09-22T09:00:00Z","v":1359,"vw":2.83},{"c":2.8305,"h":2.8305,"l":2.8305,"n":1,"o":2.8305,"t":"2026-09-22T09:15:00Z","v":100,"vw":2.8305},{"c":2.8305,"h":2.8315,"l":2.83,"n":8,"o":2.83,"t":"2026-09-22T09:30:00Z","v":841,"vw":2.83062},{"c":2.88,"h":2.88,"l":2.84,"n":21,"o":2.84,"t":"2026-09-22T09:45:00Z","v":4152,"vw":2.865054},{"c":2.88,"h":2.89,"l":2.87,"n":12,"o":2.89,"t":"2026-09-22T10:00:00Z","v":1611,"vw":2.885193},{"c":2.86,"h":2.88,"l":2.85,"n":29,"o":2.88,"t":"2026-09-22T10:15:00Z","v":6669,"vw":2.85444},{"c":2.87,"h":2.87,"l":2.87,"n":7,"o":2.87,"t":"2026-09-22T10:30:00Z","v":1211,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-09-22T10:45:00Z","v":835,"vw":2.88},{"c":2.87,"h":2.88,"l":2.87,"n":14,"o":2.88,"t":"2026-09-22T11:00:00Z","v":1110,"vw":2.875269},{"c":2.88,"h":2.88,"l":2.85,"n":7,"o":2.8532,"t":"2026-09-22T11:15:00Z","v":1388,"vw":2.854557},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-22T11:30:00Z","v":402,"vw":2.87},{"c":2.8405,"h":2.8569,"l":2.8405,"n":14,"o":2.845,"t":"2026-09-22T12:00:00Z","v":2397,"vw":2.84393},{"c":2.87,"h":2.88,"l":2.855,"n":17,"o":2.855,"t":"2026-09-22T12:30:00Z","v":6646,"vw":2.863429},{"c":2.83,"h":2.8516,"l":2.82,"n":124,"o":2.8516,"t":"2026-09-22T12:45:00Z","v":11426,"vw":2.836176},{"c":2.8699,"h":2.8699,"l":2.85,"n":31,"o":2.85,"t":"2026-09-22T13:00:00Z","v":4688,"vw":2.858672},{"c":2.85,"h":2.87,"l":2.84,"n":70,"o":2.85,"t":"2026-09-22T13:15:00Z","v":7737,"vw":2.848426},{"c":2.7601,"h":2.84,"l":2.76,"n":980,"o":2.84,"t":"2026-09-22T13:30:00Z","v":115887,"vw":2.789026},{"c":2.7,"h":2.765,"l":2.69,"n":1083,"o":2.765,"t":"2026-09-22T13:45:00Z","v":332380,"vw":2.714904},{"c":2.665,"h":2.7,"l":2.66,"n":754,"o":2.695,"t":"2026-09-22T14:00:00Z","v":164033,"vw":2.68646},{"c":2.66,"h":2.67,"l":2.64,"n":1067,"o":2.67,"t":"2026-09-22T14:15:00Z","v":263138,"vw":2.654972},{"c":2.64,"h":2.66,"l":2.64,"n":585,"o":2.66,"t":"2026-09-22T14:30:00Z","v":71197,"vw":2.65049},{"c":2.655,"h":2.665,"l":2.64,"n":699,"o":2.6489,"t":"2026-09-22T14:45:00Z","v":141382,"vw":2.652111},{"c":2.6798,"h":2.6798,"l":2.65,"n":620,"o":2.6599,"t":"2026-09-22T15:00:00Z","v":84796,"vw":2.655911},{"c":2.715,"h":2.7299,"l":2.675,"n":825,"o":2.675,"t":"2026-09-22T15:15:00Z","v":194930,"vw":2.701797},{"c":2.715,"h":2.72,"l":2.71,"n":328,"o":2.715,"t":"2026-09-22T15:30:00Z","v":40947,"vw":2.714668},{"c":2.745,"h":2.745,"l":2.715,"n":530,"o":2.72,"t":"2026-09-22T15:45:00Z","v":49333,"vw":2.730268},{"c":2.76,"h":2.76,"l":2.7401,"n":442,"o":2.7483,"t":"2026-09-22T16:00:00Z","v":49583,"vw":2.74914},{"c":2.745,"h":2.755,"l":2.725,"n":547,"o":2.755,"t":"2026-09-22T16:15:00Z","v":127202,"vw":2.739598},{"c":2.705,"h":2.745,"l":2.705,"n":565,"o":2.745,"t":"2026-09-22T16:30:00Z","v":121996,"vw":2.730579},{"c":2.705,"h":2.72,"l":2.7,"n":272,"o":2.705,"t":"2026-09-22T16:45:00Z","v":34049,"vw":2.71062},{"c":2.7001,"h":2.71,"l":2.7,"n":228,"o":2.705,"t":"2026-09-22T17:00:00Z","v":12601,"vw":2.705137},{"c":2.685,"h":2.705,"l":2.665,"n":501,"o":2.705,"t":"2026-09-22T17:15:00Z","v":56378,"vw":2.680423},{"c":2.685,"h":2.69,"l":2.68,"n":279,"o":2.68,"t":"2026-09-22T17:30:00Z","v":17825,"vw":2.684994},{"c":2.72,"h":2.72,"l":2.685,"n":356,"o":2.685,"t":"2026-09-22T17:45:00Z","v":22129,"vw":2.698458},{"c":2.71,"h":2.72,"l":2.7001,"n":402,"o":2.715,"t":"2026-09-22T18:00:00Z","v":54146,"vw":2.71277},{"c":2.71,"h":2.72,"l":2.7,"n":284,"o":2.71,"t":"2026-09-22T18:15:00Z","v":26959,"vw":2.711308},{"c":2.735,"h":2.735,"l":2.71,"n":550,"o":2.71,"t":"2026-09-22T18:30:00Z","v":51051,"vw":2.725531},{"c":2.735,"h":2.745,"l":2.73,"n":407,"o":2.735,"t":"2026-09-22T18:45:00Z","v":27684,"vw":2.736834},{"c":2.73,"h":2.74,"l":2.73,"n":319,"o":2.735,"t":"2026-09-22T19:00:00Z","v":23549,"vw":2.732969},{"c":2.705,"h":2.74,"l":2.705,"n":551,"o":2.73,"t":"2026-09-22T19:15:00Z","v":76106,"vw":2.714601},{"c":2.715,"h":2.72,"l":2.69,"n":749,"o":2.705,"t":"2026-09-22T19:30:00Z","v":106478,"vw":2.703163},{"c":2.68,"h":2.7199,"l":2.68,"n":2229,"o":2.71,"t":"2026-09-22T19:45:00Z","v":412372,"vw":2.693152},{"c":2.6905,"h":2.71,"l":2.68,"n":35,"o":2.68,"t":"2026-09-22T20:00:00Z","v":210936,"vw":2.681539},{"c":2.7499,"h":2.75,"l":2.7,"n":53,"o":2.72,"t":"2026-09-22T20:15:00Z","v":17769,"vw":2.723525},{"c":2.77,"h":2.82,"l":2.74,"n":167,"o":2.748,"t":"2026-09-22T20:30:00Z","v":54756,"vw":2.790372},{"c":2.78,"h":2.8,"l":2.7654,"n":56,"o":2.78,"t":"2026-09-22T20:45:00Z","v":22379,"vw":2.782785},{"c":2.77,"h":2.81,"l":2.77,"n":31,"o":2.7943,"t":"2026-09-22T21:00:00Z","v":17647,"vw":2.801497},{"c":2.78,"h":2.79,"l":2.78,"n":4,"o":2.7895,"t":"2026-09-22T21:15:00Z","v":5594,"vw":2.780527},{"c":2.79,"h":2.8,"l":2.79,"n":11,"o":2.8,"t":"2026-09-22T21:30:00Z","v":4104,"vw":2.796606},{"c":2.78,"h":2.79,"l":2.78,"n":9,"o":2.79,"t":"2026-09-22T21:45:00Z","v":2416,"vw":2.78563},{"c":2.79,"h":2.79,"l":2.77,"n":84,"o":2.79,"t":"2026-09-22T22:00:00Z","v":13997,"vw":2.77646},{"c":2.81,"h":2.83,"l":2.78,"n":123,"o":2.78,"t":"2026-09-22T22:15:00Z","v":17101,"vw":2.808443},{"c":2.8,"h":2.82,"l":2.8,"n":47,"o":2.82,"t":"2026-09-22T22:30:00Z","v":14419,"vw":2.806151},{"c":2.79,"h":2.81,"l":2.79,"n":15,"o":2.81,"t":"2026-09-22T22:45:00Z","v":4455,"vw":2.806153},{"c":2.8161,"h":2.8161,"l":2.8,"n":11,"o":2.805,"t":"2026-09-22T23:00:00Z","v":3440,"vw":2.807429},{"c":2.8096,"h":2.82,"l":2.8096,"n":5,"o":2.82,"t":"2026-09-22T23:15:00Z","v":484,"vw":2.817553},{"c":2.8,"h":2.82,"l":2.8,"n":10,"o":2.8,"t":"2026-09-22T23:30:00Z","v":1301,"vw":2.8033},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-22T23:45:00Z","v":100,"vw":2.8},{"c":2.8,"h":2.82,"l":2.79,"n":186,"o":2.81,"t":"2026-09-23T08:00:00Z","v":17872,"vw":2.80087},{"c":2.81,"h":2.8297,"l":2.8,"n":54,"o":2.8,"t":"2026-09-23T08:15:00Z","v":16129,"vw":2.817537},{"c":2.81,"h":2.82,"l":2.81,"n":20,"o":2.81,"t":"2026-09-23T08:30:00Z","v":3107,"vw":2.811492},{"c":2.82,"h":2.82,"l":2.81,"n":10,"o":2.8106,"t":"2026-09-23T08:45:00Z","v":2019,"vw":2.817874},{"c":2.82,"h":2.8289,"l":2.81,"n":26,"o":2.82,"t":"2026-09-23T09:00:00Z","v":4797,"vw":2.817282},{"c":2.81,"h":2.8195,"l":2.81,"n":4,"o":2.8195,"t":"2026-09-23T09:15:00Z","v":736,"vw":2.81446},{"c":2.81,"h":2.815,"l":2.81,"n":36,"o":2.815,"t":"2026-09-23T09:30:00Z","v":2902,"vw":2.810714},{"c":2.8185,"h":2.82,"l":2.81,"n":11,"o":2.81,"t":"2026-09-23T09:45:00Z","v":2869,"vw":2.81343},{"c":2.81,"h":2.81,"l":2.81,"n":17,"o":2.81,"t":"2026-09-23T10:00:00Z","v":2089,"vw":2.81},{"c":2.81,"h":2.82,"l":2.8,"n":15,"o":2.81,"t":"2026-09-23T10:15:00Z","v":3203,"vw":2.80871},{"c":2.81,"h":2.82,"l":2.8006,"n":24,"o":2.8195,"t":"2026-09-23T10:30:00Z","v":8866,"vw":2.81364},{"c":2.82,"h":2.82,"l":2.8,"n":35,"o":2.8,"t":"2026-09-23T10:45:00Z","v":5371,"vw":2.801052},{"c":2.81,"h":2.81,"l":2.8,"n":39,"o":2.81,"t":"2026-09-23T11:00:00Z","v":5486,"vw":2.80868},{"c":2.8295,"h":2.84,"l":2.8,"n":96,"o":2.81,"t":"2026-09-23T11:15:00Z","v":24320,"vw":2.828696},{"c":2.78,"h":2.82,"l":2.78,"n":61,"o":2.81,"t":"2026-09-23T11:30:00Z","v":7715,"vw":2.797603},{"c":2.8,"h":2.8,"l":2.78,"n":8,"o":2.78,"t":"2026-09-23T11:45:00Z","v":886,"vw":2.793755},{"c":2.7905,"h":2.7985,"l":2.76,"n":165,"o":2.79,"t":"2026-09-23T12:00:00Z","v":17459,"vw":2.773672},{"c":2.76,"h":2.8,"l":2.76,"n":47,"o":2.79,"t":"2026-09-23T12:15:00Z","v":13013,"vw":2.775379},{"c":2.77,"h":2.77,"l":2.77,"n":10,"o":2.77,"t":"2026-09-23T12:30:00Z","v":714,"vw":2.77},{"c":2.7703,"h":2.7703,"l":2.77,"n":24,"o":2.77,"t":"2026-09-23T12:45:00Z","v":3510,"vw":2.770055},{"c":2.7795,"h":2.78,"l":2.76,"n":54,"o":2.77,"t":"2026-09-23T13:00:00Z","v":6332,"vw":2.771356},{"c":2.8,"h":2.8,"l":2.7724,"n":19,"o":2.7795,"t":"2026-09-23T13:15:00Z","v":1545,"vw":2.789495},{"c":2.77,"h":2.825,"l":2.735,"n":1336,"o":2.8,"t":"2026-09-23T13:30:00Z","v":266980,"vw":2.778597},{"c":2.785,"h":2.8,"l":2.77,"n":509,"o":2.775,"t":"2026-09-23T13:45:00Z","v":112924,"vw":2.781771},{"c":2.785,"h":2.81,"l":2.77,"n":665,"o":2.78,"t":"2026-09-23T14:00:00Z","v":95445,"vw":2.785789},{"c":2.805,"h":2.825,"l":2.7797,"n":954,"o":2.7849,"t":"2026-09-23T14:15:00Z","v":152924,"vw":2.80543},{"c":2.83,"h":2.86,"l":2.8,"n":1022,"o":2.805,"t":"2026-09-23T14:30:00Z","v":193819,"vw":2.830785},{"c":2.82,"h":2.85,"l":2.78,"n":1480,"o":2.84,"t":"2026-09-23T14:45:00Z","v":409494,"vw":2.808104},{"c":2.815,"h":2.835,"l":2.805,"n":772,"o":2.825,"t":"2026-09-23T15:00:00Z","v":107339,"vw":2.815878},{"c":2.79,"h":2.815,"l":2.78,"n":872,"o":2.815,"t":"2026-09-23T15:15:00Z","v":86927,"vw":2.796194},{"c":2.795,"h":2.81,"l":2.79,"n":401,"o":2.79,"t":"2026-09-23T15:30:00Z","v":44741,"vw":2.801324},{"c":2.815,"h":2.82,"l":2.7912,"n":538,"o":2.8,"t":"2026-09-23T15:45:00Z","v":50559,"vw":2.804832},{"c":2.805,"h":2.83,"l":2.8,"n":700,"o":2.815,"t":"2026-09-23T16:00:00Z","v":86643,"vw":2.816499},{"c":2.795,"h":2.81,"l":2.79,"n":277,"o":2.805,"t":"2026-09-23T16:15:00Z","v":10608,"vw":2.798771},{"c":2.7932,"h":2.8,"l":2.78,"n":495,"o":2.795,"t":"2026-09-23T16:30:00Z","v":47339,"vw":2.789877},{"c":2.7711,"h":2.82,"l":2.77,"n":982,"o":2.79,"t":"2026-09-23T16:45:00Z","v":215665,"vw":2.787396},{"c":2.765,"h":2.78,"l":2.76,"n":318,"o":2.7736,"t":"2026-09-23T17:00:00Z","v":35233,"vw":2.765593},{"c":2.79,"h":2.79,"l":2.765,"n":220,"o":2.765,"t":"2026-09-23T17:15:00Z","v":22604,"vw":2.7806},{"c":2.775,"h":2.79,"l":2.76,"n":314,"o":2.79,"t":"2026-09-23T17:30:00Z","v":30295,"vw":2.773684},{"c":2.745,"h":2.77,"l":2.735,"n":512,"o":2.77,"t":"2026-09-23T17:45:00Z","v":87547,"vw":2.748737},{"c":2.745,"h":2.77,"l":2.735,"n":360,"o":2.74,"t":"2026-09-23T18:00:00Z","v":50200,"vw":2.753288},{"c":2.71,"h":2.7499,"l":2.71,"n":601,"o":2.745,"t":"2026-09-23T18:15:00Z","v":88736,"vw":2.721176},{"c":2.715,"h":2.72,"l":2.705,"n":728,"o":2.71,"t":"2026-09-23T18:30:00Z","v":122793,"vw":2.711523},{"c":2.7,"h":2.715,"l":2.7,"n":555,"o":2.71,"t":"2026-09-23T18:45:00Z","v":84937,"vw":2.703096},{"c":2.68,"h":2.71,"l":2.67,"n":1161,"o":2.7,"t":"2026-09-23T19:00:00Z","v":293126,"vw":2.6854},{"c":2.695,"h":2.705,"l":2.68,"n":919,"o":2.685,"t":"2026-09-23T19:15:00Z","v":181689,"vw":2.690422},{"c":2.6975,"h":2.71,"l":2.685,"n":892,"o":2.69,"t":"2026-09-23T19:30:00Z","v":104133,"vw":2.695025},{"c":2.75,"h":2.76,"l":2.69,"n":1575,"o":2.695,"t":"2026-09-23T19:45:00Z","v":231119,"vw":2.726185},{"c":2.71,"h":2.75,"l":2.7,"n":26,"o":2.73,"t":"2026-09-23T20:00:00Z","v":153921,"vw":2.729818},{"c":2.75,"h":2.75,"l":2.7481,"n":11,"o":2.75,"t":"2026-09-23T20:15:00Z","v":1707,"vw":2.749747},{"c":2.74,"h":2.7403,"l":2.74,"n":3,"o":2.7403,"t":"2026-09-23T20:30:00Z","v":995,"vw":2.740121},{"c":2.74,"h":2.75,"l":2.74,"n":2,"o":2.75,"t":"2026-09-23T20:45:00Z","v":1200,"vw":2.741667},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-09-23T21:00:00Z","v":407,"vw":2.75},{"c":2.75,"h":2.75,"l":2.74,"n":2,"o":2.74,"t":"2026-09-23T21:15:00Z","v":1350,"vw":2.747407},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-09-23T21:30:00Z","v":6590,"vw":2.75},{"c":2.7305,"h":2.75,"l":2.73,"n":33,"o":2.75,"t":"2026-09-23T22:00:00Z","v":4056,"vw":2.734322},{"c":2.75,"h":2.75,"l":2.7495,"n":7,"o":2.7495,"t":"2026-09-23T22:15:00Z","v":960,"vw":2.749706},{"c":2.74,"h":2.742,"l":2.74,"n":6,"o":2.74,"t":"2026-09-23T22:30:00Z","v":2300,"vw":2.740786},{"c":2.74,"h":2.7401,"l":2.74,"n":3,"o":2.74,"t":"2026-09-23T22:45:00Z","v":710,"vw":2.740028},{"c":2.75,"h":2.75,"l":2.7401,"n":8,"o":2.7401,"t":"2026-09-23T23:00:00Z","v":4302,"vw":2.747549},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-23T23:15:00Z","v":100,"vw":2.76},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-23T23:30:00Z","v":400,"vw":2.82},{"c":2.8176,"h":2.8176,"l":2.8176,"n":2,"o":2.8176,"t":"2026-09-23T23:45:00Z","v":4500,"vw":2.8176},{"c":2.735,"h":2.74,"l":2.73,"n":93,"o":2.74,"t":"2026-09-24T08:00:00Z","v":9533,"vw":2.732475},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-09-24T08:15:00Z","v":1888,"vw":2.73},{"c":2.7,"h":2.73,"l":2.7,"n":75,"o":2.73,"t":"2026-09-24T08:30:00Z","v":9906,"vw":2.709021},{"c":2.71,"h":2.71,"l":2.695,"n":5,"o":2.695,"t":"2026-09-24T08:45:00Z","v":7745,"vw":2.708852},{"c":2.7,"h":2.71,"l":2.7,"n":2,"o":2.71,"t":"2026-09-24T09:15:00Z","v":1251,"vw":2.705196},{"c":2.705,"h":2.705,"l":2.705,"n":3,"o":2.705,"t":"2026-09-24T09:45:00Z","v":163,"vw":2.705},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-09-24T10:00:00Z","v":281,"vw":2.71},{"c":2.7095,"h":2.7095,"l":2.7095,"n":1,"o":2.7095,"t":"2026-09-24T10:15:00Z","v":100,"vw":2.7095},{"c":2.7095,"h":2.7095,"l":2.7095,"n":1,"o":2.7095,"t":"2026-09-24T10:30:00Z","v":100,"vw":2.7095},{"c":2.7015,"h":2.7098,"l":2.7015,"n":4,"o":2.7098,"t":"2026-09-24T11:00:00Z","v":2463,"vw":2.709168},{"c":2.7005,"h":2.7005,"l":2.7005,"n":2,"o":2.7005,"t":"2026-09-24T11:15:00Z","v":707,"vw":2.7005},{"c":2.702,"h":2.702,"l":2.7,"n":6,"o":2.7,"t":"2026-09-24T11:30:00Z","v":6250,"vw":2.701361},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-09-24T11:45:00Z","v":883,"vw":2.7},{"c":2.7001,"h":2.7001,"l":2.7,"n":4,"o":2.7,"t":"2026-09-24T12:00:00Z","v":3492,"vw":2.70005},{"c":2.68,"h":2.7,"l":2.68,"n":91,"o":2.7,"t":"2026-09-24T12:30:00Z","v":7533,"vw":2.698285},{"c":2.69,"h":2.69,"l":2.68,"n":9,"o":2.68,"t":"2026-09-24T12:45:00Z","v":5125,"vw":2.688025},{"c":2.6815,"h":2.69,"l":2.6803,"n":18,"o":2.69,"t":"2026-09-24T13:00:00Z","v":2635,"vw":2.683319},{"c":2.695,"h":2.7,"l":2.69,"n":12,"o":2.69,"t":"2026-09-24T13:15:00Z","v":1979,"vw":2.696364},{"c":2.73,"h":2.74,"l":2.67,"n":777,"o":2.68,"t":"2026-09-24T13:30:00Z","v":121498,"vw":2.714099},{"c":2.69,"h":2.73,"l":2.68,"n":365,"o":2.73,"t":"2026-09-24T13:45:00Z","v":61929,"vw":2.706009},{"c":2.725,"h":2.73,"l":2.69,"n":260,"o":2.69,"t":"2026-09-24T14:00:00Z","v":31130,"vw":2.702766},{"c":2.725,"h":2.735,"l":2.715,"n":434,"o":2.725,"t":"2026-09-24T14:15:00Z","v":54528,"vw":2.722256},{"c":2.71,"h":2.73,"l":2.71,"n":291,"o":2.72,"t":"2026-09-24T14:30:00Z","v":26952,"vw":2.716182},{"c":2.71,"h":2.7189,"l":2.7,"n":328,"o":2.7175,"t":"2026-09-24T14:45:00Z","v":13449,"vw":2.70691},{"c":2.71,"h":2.71,"l":2.68,"n":502,"o":2.705,"t":"2026-09-24T15:00:00Z","v":66734,"vw":2.694317},{"c":2.695,"h":2.705,"l":2.69,"n":694,"o":2.705,"t":"2026-09-24T15:15:00Z","v":123789,"vw":2.698396},{"c":2.695,"h":2.695,"l":2.68,"n":362,"o":2.695,"t":"2026-09-24T15:30:00Z","v":68214,"vw":2.689317},{"c":2.705,"h":2.71,"l":2.69,"n":359,"o":2.695,"t":"2026-09-24T15:45:00Z","v":47047,"vw":2.701368},{"c":2.705,"h":2.705,"l":2.695,"n":237,"o":2.7,"t":"2026-09-24T16:00:00Z","v":14010,"vw":2.697543},{"c":2.755,"h":2.755,"l":2.705,"n":703,"o":2.705,"t":"2026-09-24T16:15:00Z","v":123808,"vw":2.722221},{"c":2.765,"h":2.78,"l":2.7401,"n":376,"o":2.755,"t":"2026-09-24T16:30:00Z","v":43344,"vw":2.758891},{"c":2.78,"h":2.79,"l":2.765,"n":269,"o":2.765,"t":"2026-09-24T16:45:00Z","v":55222,"vw":2.780038},{"c":2.77,"h":2.78,"l":2.76,"n":276,"o":2.775,"t":"2026-09-24T17:00:00Z","v":29078,"vw":2.770801},{"c":2.76,"h":2.775,"l":2.76,"n":147,"o":2.77,"t":"2026-09-24T17:15:00Z","v":14677,"vw":2.769824},{"c":2.76,"h":2.77,"l":2.75,"n":167,"o":2.77,"t":"2026-09-24T17:30:00Z","v":13036,"vw":2.761675},{"c":2.78,"h":2.78,"l":2.7601,"n":204,"o":2.765,"t":"2026-09-24T17:45:00Z","v":51821,"vw":2.769205},{"c":2.785,"h":2.79,"l":2.77,"n":184,"o":2.78,"t":"2026-09-24T18:00:00Z","v":20837,"vw":2.778823},{"c":2.785,"h":2.8,"l":2.78,"n":172,"o":2.785,"t":"2026-09-24T18:15:00Z","v":17396,"vw":2.789449},{"c":2.805,"h":2.82,"l":2.775,"n":475,"o":2.785,"t":"2026-09-24T18:30:00Z","v":92938,"vw":2.798935},{"c":2.8,"h":2.81,"l":2.79,"n":179,"o":2.8011,"t":"2026-09-24T18:45:00Z","v":32949,"vw":2.79897},{"c":2.79,"h":2.795,"l":2.78,"n":161,"o":2.795,"t":"2026-09-24T19:00:00Z","v":29805,"vw":2.784933},{"c":2.785,"h":2.8,"l":2.78,"n":246,"o":2.79,"t":"2026-09-24T19:15:00Z","v":41088,"vw":2.791279},{"c":2.805,"h":2.81,"l":2.785,"n":532,"o":2.785,"t":"2026-09-24T19:30:00Z","v":62377,"vw":2.797885},{"c":2.79,"h":2.82,"l":2.79,"n":970,"o":2.805,"t":"2026-09-24T19:45:00Z","v":208903,"vw":2.806364},{"c":2.7992,"h":2.83,"l":2.78,"n":72,"o":2.79,"t":"2026-09-24T20:00:00Z","v":124777,"vw":2.791602},{"c":2.79,"h":2.8,"l":2.79,"n":2,"o":2.8,"t":"2026-09-24T20:15:00Z","v":2100,"vw":2.799524},{"c":2.78,"h":2.79,"l":2.78,"n":4,"o":2.79,"t":"2026-09-24T20:30:00Z","v":377,"vw":2.782674},{"c":2.7866,"h":2.8,"l":2.7866,"n":5,"o":2.79,"t":"2026-09-24T20:45:00Z","v":1732,"vw":2.792395},{"c":2.79,"h":2.8,"l":2.79,"n":13,"o":2.8,"t":"2026-09-24T21:15:00Z","v":840,"vw":2.794366},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-09-24T21:30:00Z","v":350,"vw":2.79},{"c":2.8175,"h":2.8193,"l":2.8175,"n":2,"o":2.8193,"t":"2026-09-24T22:00:00Z","v":250,"vw":2.81858},{"c":2.81,"h":2.81,"l":2.8,"n":2,"o":2.8,"t":"2026-09-24T22:15:00Z","v":966,"vw":2.801035},{"c":2.82,"h":2.82,"l":2.8,"n":2,"o":2.8,"t":"2026-09-24T22:30:00Z","v":646,"vw":2.803096},{"c":2.8193,"h":2.82,"l":2.8002,"n":3,"o":2.8002,"t":"2026-09-24T22:45:00Z","v":600,"vw":2.813225},{"c":2.78,"h":2.8,"l":2.78,"n":20,"o":2.8,"t":"2026-09-24T23:15:00Z","v":7453,"vw":2.784422},{"c":2.7969,"h":2.7969,"l":2.796,"n":4,"o":2.796,"t":"2026-09-24T23:30:00Z","v":1102,"vw":2.796082},{"c":2.7996,"h":2.8,"l":2.7996,"n":2,"o":2.8,"t":"2026-09-24T23:45:00Z","v":2100,"vw":2.799981},{"c":2.81,"h":2.81,"l":2.8,"n":45,"o":2.81,"t":"2026-09-25T08:00:00Z","v":2503,"vw":2.802302},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-09-25T08:30:00Z","v":1062,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-09-25T08:45:00Z","v":315,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-25T09:00:00Z","v":160,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":20,"o":2.82,"t":"2026-09-25T09:30:00Z","v":4678,"vw":2.82},{"c":2.81,"h":2.8195,"l":2.81,"n":2,"o":2.8195,"t":"2026-09-25T09:45:00Z","v":361,"vw":2.812632},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-09-25T10:15:00Z","v":2113,"vw":2.82},{"c":2.81,"h":2.82,"l":2.81,"n":12,"o":2.82,"t":"2026-09-25T10:30:00Z","v":1485,"vw":2.817699},{"c":2.8005,"h":2.8005,"l":2.8,"n":4,"o":2.8,"t":"2026-09-25T10:45:00Z","v":851,"vw":2.800382},{"c":2.8095,"h":2.8095,"l":2.8095,"n":1,"o":2.8095,"t":"2026-09-25T11:00:00Z","v":350,"vw":2.8095},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-25T11:15:00Z","v":130,"vw":2.82},{"c":2.81,"h":2.815,"l":2.81,"n":29,"o":2.81,"t":"2026-09-25T11:30:00Z","v":2041,"vw":2.810831},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-25T11:45:00Z","v":530,"vw":2.82},{"c":2.81,"h":2.8203,"l":2.81,"n":6,"o":2.8203,"t":"2026-09-25T12:00:00Z","v":1177,"vw":2.81859},{"c":2.81,"h":2.82,"l":2.81,"n":6,"o":2.82,"t":"2026-09-25T12:15:00Z","v":750,"vw":2.811895},{"c":2.79,"h":2.82,"l":2.79,"n":46,"o":2.8006,"t":"2026-09-25T12:30:00Z","v":10684,"vw":2.797931},{"c":2.8194,"h":2.82,"l":2.7917,"n":8,"o":2.7917,"t":"2026-09-25T12:45:00Z","v":8906,"vw":2.795268},{"c":2.82,"h":2.83,"l":2.8,"n":25,"o":2.8,"t":"2026-09-25T13:15:00Z","v":6914,"vw":2.819373},{"c":2.795,"h":2.82,"l":2.79,"n":606,"o":2.82,"t":"2026-09-25T13:30:00Z","v":136577,"vw":2.804553},{"c":2.81,"h":2.82,"l":2.795,"n":216,"o":2.795,"t":"2026-09-25T13:45:00Z","v":46927,"vw":2.804818},{"c":2.75,"h":2.8,"l":2.74,"n":380,"o":2.8,"t":"2026-09-25T14:00:00Z","v":62893,"vw":2.763223},{"c":2.74,"h":2.755,"l":2.74,"n":221,"o":2.75,"t":"2026-09-25T14:15:00Z","v":28244,"vw":2.749657},{"c":2.745,"h":2.7489,"l":2.735,"n":137,"o":2.74,"t":"2026-09-25T14:30:00Z","v":10797,"vw":2.74025},{"c":2.76,"h":2.76,"l":2.735,"n":186,"o":2.74,"t":"2026-09-25T14:45:00Z","v":19619,"vw":2.742673},{"c":2.765,"h":2.78,"l":2.7501,"n":340,"o":2.76,"t":"2026-09-25T15:00:00Z","v":64738,"vw":2.774668},{"c":2.81,"h":2.82,"l":2.7611,"n":454,"o":2.7699,"t":"2026-09-25T15:15:00Z","v":99815,"vw":2.790678},{"c":2.785,"h":2.82,"l":2.785,"n":320,"o":2.805,"t":"2026-09-25T15:30:00Z","v":43076,"vw":2.800396},{"c":2.78,"h":2.7899,"l":2.7601,"n":322,"o":2.78,"t":"2026-09-25T15:45:00Z","v":46441,"vw":2.775215},{"c":2.79,"h":2.81,"l":2.7801,"n":276,"o":2.785,"t":"2026-09-25T16:00:00Z","v":43333,"vw":2.788729},{"c":2.8,"h":2.8,"l":2.785,"n":219,"o":2.785,"t":"2026-09-25T16:15:00Z","v":62528,"vw":2.792937},{"c":2.775,"h":2.7999,"l":2.77,"n":260,"o":2.795,"t":"2026-09-25T16:30:00Z","v":31399,"vw":2.780222},{"c":2.775,"h":2.78,"l":2.77,"n":130,"o":2.77,"t":"2026-09-25T16:45:00Z","v":16890,"vw":2.771701},{"c":2.775,"h":2.785,"l":2.775,"n":116,"o":2.775,"t":"2026-09-25T17:00:00Z","v":18491,"vw":2.77928},{"c":2.765,"h":2.78,"l":2.76,"n":109,"o":2.7749,"t":"2026-09-25T17:15:00Z","v":22847,"vw":2.772777},{"c":2.7601,"h":2.77,"l":2.75,"n":217,"o":2.765,"t":"2026-09-25T17:30:00Z","v":36191,"vw":2.760564},{"c":2.765,"h":2.77,"l":2.75,"n":172,"o":2.77,"t":"2026-09-25T17:45:00Z","v":18297,"vw":2.760422},{"c":2.775,"h":2.775,"l":2.76,"n":218,"o":2.7689,"t":"2026-09-25T18:00:00Z","v":14640,"vw":2.767527},{"c":2.77,"h":2.775,"l":2.76,"n":145,"o":2.77,"t":"2026-09-25T18:15:00Z","v":13906,"vw":2.76805},{"c":2.76,"h":2.77,"l":2.755,"n":162,"o":2.765,"t":"2026-09-25T18:30:00Z","v":18262,"vw":2.760784},{"c":2.78,"h":2.78,"l":2.7661,"n":179,"o":2.77,"t":"2026-09-25T18:45:00Z","v":18753,"vw":2.771747},{"c":2.785,"h":2.79,"l":2.77,"n":157,"o":2.77,"t":"2026-09-25T19:00:00Z","v":18993,"vw":2.780429},{"c":2.78,"h":2.79,"l":2.78,"n":241,"o":2.785,"t":"2026-09-25T19:15:00Z","v":30126,"vw":2.78336},{"c":2.77,"h":2.78,"l":2.765,"n":254,"o":2.775,"t":"2026-09-25T19:30:00Z","v":33539,"vw":2.771132},{"c":2.73,"h":2.79,"l":2.73,"n":1117,"o":2.78,"t":"2026-09-25T19:45:00Z","v":222152,"vw":2.754641},{"c":2.8,"h":2.8,"l":2.74,"n":20,"o":2.74,"t":"2026-09-25T20:00:00Z","v":111532,"vw":2.740163},{"c":2.75,"h":2.76,"l":2.75,"n":14,"o":2.76,"t":"2026-09-25T20:30:00Z","v":13090,"vw":2.750385},{"c":2.78,"h":2.78,"l":2.76,"n":6,"o":2.76,"t":"2026-09-25T20:45:00Z","v":770,"vw":2.76775},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-09-25T21:15:00Z","v":313,"vw":2.75},{"c":2.75,"h":2.8083,"l":2.75,"n":17,"o":2.76,"t":"2026-09-25T21:30:00Z","v":2705,"vw":2.792422},{"c":2.7617,"h":2.8,"l":2.7617,"n":2,"o":2.8,"t":"2026-09-25T21:45:00Z","v":200,"vw":2.78085},{"c":2.81,"h":2.81,"l":2.77,"n":3,"o":2.77,"t":"2026-09-25T22:00:00Z","v":7986,"vw":2.807496},{"c":2.78,"h":2.8,"l":2.78,"n":13,"o":2.8,"t":"2026-09-25T22:15:00Z","v":1315,"vw":2.795165},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-09-25T22:45:00Z","v":300,"vw":2.78},{"c":2.79,"h":2.8,"l":2.79,"n":2,"o":2.8,"t":"2026-09-25T23:00:00Z","v":3792,"vw":2.799636},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-09-25T23:15:00Z","v":100,"vw":2.78},{"c":2.8199,"h":2.8199,"l":2.8199,"n":2,"o":2.8199,"t":"2026-09-25T23:45:00Z","v":504,"vw":2.8199},{"c":2.75,"h":2.77,"l":2.74,"n":148,"o":2.77,"t":"2026-09-28T08:00:00Z","v":13862,"vw":2.753865},{"c":2.76,"h":2.76,"l":2.75,"n":3,"o":2.75,"t":"2026-09-28T08:15:00Z","v":466,"vw":2.754386},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-28T08:45:00Z","v":100,"vw":2.74},{"c":2.74,"h":2.7565,"l":2.74,"n":28,"o":2.75,"t":"2026-09-28T09:00:00Z","v":2194,"vw":2.74415},{"c":2.73,"h":2.7316,"l":2.73,"n":7,"o":2.7316,"t":"2026-09-28T09:15:00Z","v":6723,"vw":2.730101},{"c":2.7576,"h":2.7576,"l":2.73,"n":11,"o":2.73,"t":"2026-09-28T09:30:00Z","v":2546,"vw":2.731124},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-09-28T09:45:00Z","v":700,"vw":2.75},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-09-28T10:00:00Z","v":223,"vw":2.73},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-09-28T10:15:00Z","v":406,"vw":2.74},{"c":2.7469,"h":2.75,"l":2.74,"n":10,"o":2.75,"t":"2026-09-28T10:45:00Z","v":10889,"vw":2.749508},{"c":2.7472,"h":2.7499,"l":2.74,"n":13,"o":2.7492,"t":"2026-09-28T11:00:00Z","v":1917,"vw":2.743285},{"c":2.76,"h":2.76,"l":2.72,"n":36,"o":2.74,"t":"2026-09-28T11:15:00Z","v":14516,"vw":2.732839},{"c":2.72,"h":2.7498,"l":2.72,"n":25,"o":2.7498,"t":"2026-09-28T11:30:00Z","v":5863,"vw":2.723218},{"c":2.73,"h":2.73,"l":2.72,"n":5,"o":2.72,"t":"2026-09-28T11:45:00Z","v":1105,"vw":2.72768},{"c":2.74,"h":2.74,"l":2.74,"n":8,"o":2.74,"t":"2026-09-28T12:00:00Z","v":2030,"vw":2.74},{"c":2.74,"h":2.74,"l":2.73,"n":10,"o":2.74,"t":"2026-09-28T12:15:00Z","v":1609,"vw":2.73298},{"c":2.73,"h":2.73,"l":2.73,"n":24,"o":2.73,"t":"2026-09-28T12:45:00Z","v":2144,"vw":2.73},{"c":2.73,"h":2.75,"l":2.73,"n":8,"o":2.75,"t":"2026-09-28T13:00:00Z","v":680,"vw":2.736667},{"c":2.74,"h":2.75,"l":2.73,"n":21,"o":2.75,"t":"2026-09-28T13:15:00Z","v":6775,"vw":2.733493},{"c":2.745,"h":2.76,"l":2.68,"n":642,"o":2.74,"t":"2026-09-28T13:30:00Z","v":74874,"vw":2.724802},{"c":2.725,"h":2.75,"l":2.72,"n":310,"o":2.75,"t":"2026-09-28T13:45:00Z","v":37472,"vw":2.73389},{"c":2.76,"h":2.76,"l":2.71,"n":410,"o":2.72,"t":"2026-09-28T14:00:00Z","v":79538,"vw":2.736488},{"c":2.76,"h":2.78,"l":2.755,"n":374,"o":2.77,"t":"2026-09-28T14:15:00Z","v":22251,"vw":2.769929},{"c":2.705,"h":2.76,"l":2.705,"n":382,"o":2.755,"t":"2026-09-28T14:30:00Z","v":37784,"vw":2.730343},{"c":2.705,"h":2.71,"l":2.69,"n":368,"o":2.7001,"t":"2026-09-28T14:45:00Z","v":45697,"vw":2.699505},{"c":2.7,"h":2.71,"l":2.7,"n":331,"o":2.705,"t":"2026-09-28T15:00:00Z","v":12067,"vw":2.70419},{"c":2.715,"h":2.72,"l":2.69,"n":439,"o":2.705,"t":"2026-09-28T15:15:00Z","v":55515,"vw":2.701857},{"c":2.76,"h":2.77,"l":2.71,"n":612,"o":2.72,"t":"2026-09-28T15:30:00Z","v":153500,"vw":2.750267},{"c":2.77,"h":2.81,"l":2.7598,"n":581,"o":2.7598,"t":"2026-09-28T15:45:00Z","v":117433,"vw":2.785592},{"c":2.785,"h":2.79,"l":2.77,"n":299,"o":2.78,"t":"2026-09-28T16:00:00Z","v":28679,"vw":2.78188},{"c":2.825,"h":2.83,"l":2.78,"n":501,"o":2.785,"t":"2026-09-28T16:15:00Z","v":55999,"vw":2.802891},{"c":2.81,"h":2.83,"l":2.805,"n":358,"o":2.825,"t":"2026-09-28T16:30:00Z","v":24249,"vw":2.819255},{"c":2.8,"h":2.82,"l":2.79,"n":235,"o":2.809,"t":"2026-09-28T16:45:00Z","v":31564,"vw":2.797793},{"c":2.825,"h":2.825,"l":2.785,"n":290,"o":2.795,"t":"2026-09-28T17:00:00Z","v":31847,"vw":2.800038},{"c":2.81,"h":2.83,"l":2.8,"n":279,"o":2.8288,"t":"2026-09-28T17:15:00Z","v":22936,"vw":2.814101},{"c":2.805,"h":2.81,"l":2.79,"n":162,"o":2.81,"t":"2026-09-28T17:30:00Z","v":14801,"vw":2.802043},{"c":2.805,"h":2.81,"l":2.8001,"n":133,"o":2.805,"t":"2026-09-28T17:45:00Z","v":21039,"vw":2.805028},{"c":2.795,"h":2.81,"l":2.795,"n":196,"o":2.81,"t":"2026-09-28T18:00:00Z","v":11347,"vw":2.798073},{"c":2.8,"h":2.8,"l":2.79,"n":211,"o":2.795,"t":"2026-09-28T18:15:00Z","v":14158,"vw":2.796531},{"c":2.795,"h":2.805,"l":2.79,"n":298,"o":2.8,"t":"2026-09-28T18:30:00Z","v":14855,"vw":2.798114},{"c":2.805,"h":2.81,"l":2.79,"n":323,"o":2.795,"t":"2026-09-28T18:45:00Z","v":14452,"vw":2.799276},{"c":2.805,"h":2.805,"l":2.785,"n":398,"o":2.8,"t":"2026-09-28T19:00:00Z","v":54358,"vw":2.794802},{"c":2.845,"h":2.85,"l":2.805,"n":843,"o":2.805,"t":"2026-09-28T19:15:00Z","v":174813,"vw":2.830804},{"c":2.86,"h":2.87,"l":2.84,"n":922,"o":2.845,"t":"2026-09-28T19:30:00Z","v":177035,"vw":2.855719},{"c":2.88,"h":2.885,"l":2.845,"n":1518,"o":2.855,"t":"2026-09-28T19:45:00Z","v":349953,"vw":2.86689},{"c":2.83,"h":2.86,"l":2.83,"n":17,"o":2.86,"t":"2026-09-28T20:00:00Z","v":99564,"vw":2.855784},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-28T20:15:00Z","v":473,"vw":2.85},{"c":2.85,"h":2.85,"l":2.83,"n":11,"o":2.83,"t":"2026-09-28T20:30:00Z","v":1132,"vw":2.838147},{"c":2.85,"h":2.85,"l":2.8303,"n":3,"o":2.8303,"t":"2026-09-28T20:45:00Z","v":640,"vw":2.833583},{"c":2.83,"h":2.84,"l":2.83,"n":8,"o":2.83,"t":"2026-09-28T21:00:00Z","v":1373,"vw":2.832916},{"c":2.8303,"h":2.8303,"l":2.83,"n":7,"o":2.83,"t":"2026-09-28T21:15:00Z","v":1390,"vw":2.830054},{"c":2.84,"h":2.84,"l":2.83,"n":29,"o":2.84,"t":"2026-09-28T21:30:00Z","v":1360,"vw":2.838845},{"c":2.83,"h":2.85,"l":2.83,"n":4,"o":2.85,"t":"2026-09-28T21:45:00Z","v":1254,"vw":2.832507},{"c":2.85,"h":2.85,"l":2.85,"n":10,"o":2.85,"t":"2026-09-28T22:00:00Z","v":4752,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-28T22:15:00Z","v":2000,"vw":2.84},{"c":2.84,"h":2.85,"l":2.84,"n":6,"o":2.8403,"t":"2026-09-28T22:30:00Z","v":1902,"vw":2.843723},{"c":2.8408,"h":2.85,"l":2.8408,"n":9,"o":2.85,"t":"2026-09-28T22:45:00Z","v":1276,"vw":2.847516},{"c":2.83,"h":2.83,"l":2.83,"n":20,"o":2.83,"t":"2026-09-28T23:15:00Z","v":824,"vw":2.83},{"c":2.8346,"h":2.8346,"l":2.8346,"n":1,"o":2.8346,"t":"2026-09-28T23:30:00Z","v":500,"vw":2.8346},{"c":2.8336,"h":2.8336,"l":2.83,"n":2,"o":2.83,"t":"2026-09-28T23:45:00Z","v":342,"vw":2.831389},{"c":2.83,"h":2.86,"l":2.76,"n":131,"o":2.84,"t":"2026-09-29T08:00:00Z","v":25682,"vw":2.817504},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-09-29T08:15:00Z","v":588,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-09-29T08:30:00Z","v":670,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-09-29T08:45:00Z","v":309,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-29T09:00:00Z","v":130,"vw":2.84},{"c":2.8405,"h":2.8405,"l":2.8405,"n":2,"o":2.8405,"t":"2026-09-29T09:15:00Z","v":420,"vw":2.8405},{"c":2.84,"h":2.84,"l":2.84,"n":12,"o":2.84,"t":"2026-09-29T09:30:00Z","v":795,"vw":2.84},{"c":2.85,"h":2.85,"l":2.84,"n":4,"o":2.84,"t":"2026-09-29T09:45:00Z","v":355,"vw":2.843106},{"c":2.8525,"h":2.8525,"l":2.8506,"n":3,"o":2.8506,"t":"2026-09-29T10:00:00Z","v":1055,"vw":2.851505},{"c":2.8503,"h":2.8527,"l":2.85,"n":5,"o":2.85,"t":"2026-09-29T10:15:00Z","v":2846,"vw":2.850296},{"c":2.86,"h":2.87,"l":2.86,"n":8,"o":2.86,"t":"2026-09-29T10:30:00Z","v":997,"vw":2.865602},{"c":2.86,"h":2.87,"l":2.86,"n":8,"o":2.86,"t":"2026-09-29T10:45:00Z","v":2204,"vw":2.867463},{"c":2.8672,"h":2.87,"l":2.86,"n":4,"o":2.86,"t":"2026-09-29T11:00:00Z","v":521,"vw":2.864654},{"c":2.87,"h":2.87,"l":2.8676,"n":4,"o":2.8676,"t":"2026-09-29T11:15:00Z","v":575,"vw":2.869308},{"c":2.8784,"h":2.8784,"l":2.8784,"n":1,"o":2.8784,"t":"2026-09-29T11:30:00Z","v":100,"vw":2.8784},{"c":2.8784,"h":2.8784,"l":2.875,"n":4,"o":2.875,"t":"2026-09-29T11:45:00Z","v":540,"vw":2.876927},{"c":2.8784,"h":2.88,"l":2.8703,"n":8,"o":2.88,"t":"2026-09-29T12:00:00Z","v":475,"vw":2.876423},{"c":2.88,"h":2.88,"l":2.87,"n":32,"o":2.87,"t":"2026-09-29T12:15:00Z","v":1455,"vw":2.873788},{"c":2.88,"h":2.88,"l":2.87,"n":6,"o":2.88,"t":"2026-09-29T12:30:00Z","v":4508,"vw":2.872227},{"c":2.88,"h":2.88,"l":2.8705,"n":21,"o":2.88,"t":"2026-09-29T12:45:00Z","v":2480,"vw":2.877857},{"c":2.8895,"h":2.8895,"l":2.8895,"n":2,"o":2.8895,"t":"2026-09-29T13:00:00Z","v":358,"vw":2.8895},{"c":2.9,"h":2.9,"l":2.88,"n":60,"o":2.89,"t":"2026-09-29T13:15:00Z","v":7751,"vw":2.892777},{"c":2.875,"h":2.905,"l":2.87,"n":666,"o":2.9,"t":"2026-09-29T13:30:00Z","v":109501,"vw":2.886021},{"c":2.8784,"h":2.89,"l":2.86,"n":319,"o":2.87,"t":"2026-09-29T13:45:00Z","v":53397,"vw":2.874621},{"c":2.885,"h":2.895,"l":2.87,"n":269,"o":2.88,"t":"2026-09-29T14:00:00Z","v":32784,"vw":2.885093},{"c":2.855,"h":2.92,"l":2.851,"n":791,"o":2.885,"t":"2026-09-29T14:15:00Z","v":231046,"vw":2.882768},{"c":2.86,"h":2.88,"l":2.84,"n":566,"o":2.86,"t":"2026-09-29T14:30:00Z","v":156793,"vw":2.853613},{"c":2.875,"h":2.88,"l":2.87,"n":310,"o":2.87,"t":"2026-09-29T14:45:00Z","v":19168,"vw":2.875914},{"c":2.85,"h":2.88,"l":2.835,"n":364,"o":2.875,"t":"2026-09-29T15:00:00Z","v":47600,"vw":2.849125},{"c":2.845,"h":2.86,"l":2.84,"n":242,"o":2.85,"t":"2026-09-29T15:15:00Z","v":18001,"vw":2.845859},{"c":2.8151,"h":2.86,"l":2.81,"n":512,"o":2.8401,"t":"2026-09-29T15:30:00Z","v":109521,"vw":2.828114},{"c":2.815,"h":2.83,"l":2.81,"n":358,"o":2.82,"t":"2026-09-29T15:45:00Z","v":144910,"vw":2.819871},{"c":2.82,"h":2.82,"l":2.8112,"n":97,"o":2.8112,"t":"2026-09-29T16:00:00Z","v":4709,"vw":2.816394},{"c":2.815,"h":2.82,"l":2.8,"n":157,"o":2.815,"t":"2026-09-29T16:15:00Z","v":13525,"vw":2.811893},{"c":2.795,"h":2.8151,"l":2.79,"n":229,"o":2.815,"t":"2026-09-29T16:30:00Z","v":65699,"vw":2.801891},{"c":2.795,"h":2.8,"l":2.78,"n":245,"o":2.795,"t":"2026-09-29T16:45:00Z","v":78745,"vw":2.790393},{"c":2.8,"h":2.8,"l":2.795,"n":90,"o":2.8,"t":"2026-09-29T17:00:00Z","v":12464,"vw":2.798213},{"c":2.8,"h":2.8,"l":2.79,"n":134,"o":2.79,"t":"2026-09-29T17:15:00Z","v":26235,"vw":2.793845},{"c":2.795,"h":2.8,"l":2.79,"n":85,"o":2.7907,"t":"2026-09-29T17:30:00Z","v":7982,"vw":2.793666},{"c":2.795,"h":2.81,"l":2.79,"n":180,"o":2.8,"t":"2026-09-29T17:45:00Z","v":24216,"vw":2.799212},{"c":2.812,"h":2.83,"l":2.8,"n":267,"o":2.8,"t":"2026-09-29T18:00:00Z","v":62337,"vw":2.810231},{"c":2.81,"h":2.82,"l":2.81,"n":89,"o":2.8102,"t":"2026-09-29T18:15:00Z","v":14991,"vw":2.810837},{"c":2.835,"h":2.85,"l":2.8001,"n":243,"o":2.805,"t":"2026-09-29T18:30:00Z","v":30662,"vw":2.819424},{"c":2.835,"h":2.84,"l":2.835,"n":63,"o":2.835,"t":"2026-09-29T18:45:00Z","v":3784,"vw":2.835296},{"c":2.83,"h":2.85,"l":2.83,"n":118,"o":2.835,"t":"2026-09-29T19:00:00Z","v":10473,"vw":2.839546},{"c":2.845,"h":2.85,"l":2.835,"n":108,"o":2.835,"t":"2026-09-29T19:15:00Z","v":7403,"vw":2.84245},{"c":2.855,"h":2.865,"l":2.845,"n":192,"o":2.845,"t":"2026-09-29T19:30:00Z","v":24923,"vw":2.854308},{"c":2.855,"h":2.865,"l":2.83,"n":958,"o":2.855,"t":"2026-09-29T19:45:00Z","v":204461,"vw":2.847661},{"c":2.84,"h":2.85,"l":2.84,"n":18,"o":2.84,"t":"2026-09-29T20:00:00Z","v":219641,"vw":2.840081},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-09-29T20:15:00Z","v":2208,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-09-29T20:45:00Z","v":143,"vw":2.86},{"c":2.8407,"h":2.8407,"l":2.8407,"n":2,"o":2.8407,"t":"2026-09-29T21:00:00Z","v":323,"vw":2.8407},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-29T21:30:00Z","v":1700,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-29T21:45:00Z","v":752,"vw":2.84},{"c":2.86,"h":2.8659,"l":2.855,"n":16,"o":2.855,"t":"2026-09-29T22:00:00Z","v":1310,"vw":2.861371},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-09-29T22:15:00Z","v":641,"vw":2.86},{"c":2.8437,"h":2.8437,"l":2.8437,"n":1,"o":2.8437,"t":"2026-09-29T22:30:00Z","v":271,"vw":2.8437},{"c":2.86,"h":2.86,"l":2.84,"n":95,"o":2.86,"t":"2026-09-30T08:00:00Z","v":6091,"vw":2.853894},{"c":2.87,"h":2.87,"l":2.86,"n":10,"o":2.8606,"t":"2026-09-30T08:15:00Z","v":672,"vw":2.862772},{"c":2.87,"h":2.8705,"l":2.87,"n":3,"o":2.8705,"t":"2026-09-30T08:30:00Z","v":401,"vw":2.870375},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-30T08:45:00Z","v":250,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-30T09:00:00Z","v":100,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-30T09:15:00Z","v":200,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":20,"o":2.86,"t":"2026-09-30T09:30:00Z","v":1068,"vw":2.86},{"c":2.8595,"h":2.8595,"l":2.8595,"n":1,"o":2.8595,"t":"2026-09-30T10:00:00Z","v":100,"vw":2.8595},{"c":2.86,"h":2.86,"l":2.8595,"n":5,"o":2.8595,"t":"2026-09-30T10:15:00Z","v":493,"vw":2.859783},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-30T10:30:00Z","v":100,"vw":2.86},{"c":2.85,"h":2.87,"l":2.85,"n":2,"o":2.87,"t":"2026-09-30T10:45:00Z","v":250,"vw":2.858},{"c":2.87,"h":2.87,"l":2.85,"n":73,"o":2.8645,"t":"2026-09-30T11:00:00Z","v":7269,"vw":2.864564},{"c":2.86,"h":2.86,"l":2.85,"n":35,"o":2.86,"t":"2026-09-30T11:15:00Z","v":5832,"vw":2.851241},{"c":2.85,"h":2.86,"l":2.85,"n":32,"o":2.86,"t":"2026-09-30T11:30:00Z","v":3291,"vw":2.851241},{"c":2.86,"h":2.86,"l":2.85,"n":14,"o":2.85,"t":"2026-09-30T11:45:00Z","v":4911,"vw":2.857551},{"c":2.8785,"h":2.88,"l":2.85,"n":46,"o":2.88,"t":"2026-09-30T12:00:00Z","v":9083,"vw":2.876005},{"c":2.9,"h":2.93,"l":2.87,"n":253,"o":2.8784,"t":"2026-09-30T12:15:00Z","v":52935,"vw":2.897724},{"c":2.95,"h":2.97,"l":2.91,"n":140,"o":2.91,"t":"2026-09-30T12:30:00Z","v":27154,"vw":2.943903},{"c":2.95,"h":3.03,"l":2.94,"n":548,"o":2.94,"t":"2026-09-30T12:45:00Z","v":80154,"vw":2.985272},{"c":2.94,"h":2.98,"l":2.93,"n":133,"o":2.96,"t":"2026-09-30T13:00:00Z","v":37479,"vw":2.94911},{"c":2.9805,"h":3,"l":2.9492,"n":166,"o":2.9495,"t":"2026-09-30T13:15:00Z","v":40032,"vw":2.965964},{"c":2.9699,"h":2.9941,"l":2.925,"n":1197,"o":2.98,"t":"2026-09-30T13:30:00Z","v":272500,"vw":2.972882},{"c":3.045,"h":3.06,"l":2.97,"n":823,"o":2.97,"t":"2026-09-30T13:45:00Z","v":313907,"vw":3.01402},{"c":3.015,"h":3.055,"l":3.0001,"n":745,"o":3.05,"t":"2026-09-30T14:00:00Z","v":144087,"vw":3.031382},{"c":3.0312,"h":3.05,"l":3.01,"n":499,"o":3.0169,"t":"2026-09-30T14:15:00Z","v":85510,"vw":3.038002},{"c":3.025,"h":3.055,"l":3.01,"n":584,"o":3.035,"t":"2026-09-30T14:30:00Z","v":114214,"vw":3.032537},{"c":3.035,"h":3.045,"l":3.02,"n":350,"o":3.0212,"t":"2026-09-30T14:45:00Z","v":34643,"vw":3.033511},{"c":3.015,"h":3.0495,"l":3.01,"n":419,"o":3.035,"t":"2026-09-30T15:00:00Z","v":48105,"vw":3.034583},{"c":3.01,"h":3.03,"l":2.9901,"n":367,"o":3.015,"t":"2026-09-30T15:15:00Z","v":60671,"vw":3.009118},{"c":3,"h":3.02,"l":3,"n":347,"o":3.015,"t":"2026-09-30T15:30:00Z","v":30017,"vw":3.014822},{"c":2.985,"h":3.0001,"l":2.98,"n":260,"o":3,"t":"2026-09-30T15:45:00Z","v":22251,"vw":2.991126},{"c":2.9499,"h":2.99,"l":2.945,"n":395,"o":2.985,"t":"2026-09-30T16:00:00Z","v":53713,"vw":2.978473},{"c":2.955,"h":2.96,"l":2.948,"n":158,"o":2.95,"t":"2026-09-30T16:15:00Z","v":32834,"vw":2.951344},{"c":2.96,"h":2.96,"l":2.95,"n":168,"o":2.96,"t":"2026-09-30T16:30:00Z","v":13212,"vw":2.955886},{"c":2.97,"h":2.97,"l":2.95,"n":190,"o":2.96,"t":"2026-09-30T16:45:00Z","v":38229,"vw":2.961996},{"c":2.95,"h":2.97,"l":2.95,"n":194,"o":2.965,"t":"2026-09-30T17:00:00Z","v":28266,"vw":2.96009},{"c":2.935,"h":2.9592,"l":2.935,"n":179,"o":2.9592,"t":"2026-09-30T17:15:00Z","v":17112,"vw":2.944204},{"c":2.945,"h":2.95,"l":2.93,"n":198,"o":2.935,"t":"2026-09-30T17:30:00Z","v":21902,"vw":2.940235},{"c":2.94,"h":2.96,"l":2.93,"n":188,"o":2.9499,"t":"2026-09-30T17:45:00Z","v":20387,"vw":2.944131},{"c":2.935,"h":2.945,"l":2.935,"n":139,"o":2.945,"t":"2026-09-30T18:00:00Z","v":8152,"vw":2.93982},{"c":2.935,"h":2.95,"l":2.93,"n":223,"o":2.935,"t":"2026-09-30T18:15:00Z","v":38195,"vw":2.938284},{"c":2.945,"h":2.945,"l":2.92,"n":198,"o":2.935,"t":"2026-09-30T18:30:00Z","v":40093,"vw":2.928993},{"c":2.95,"h":2.95,"l":2.935,"n":159,"o":2.945,"t":"2026-09-30T18:45:00Z","v":21412,"vw":2.941579},{"c":2.945,"h":2.95,"l":2.94,"n":119,"o":2.95,"t":"2026-09-30T19:00:00Z","v":15480,"vw":2.944747},{"c":2.9375,"h":2.95,"l":2.93,"n":223,"o":2.95,"t":"2026-09-30T19:15:00Z","v":25754,"vw":2.937956},{"c":2.92,"h":2.94,"l":2.915,"n":425,"o":2.935,"t":"2026-09-30T19:30:00Z","v":93505,"vw":2.926368},{"c":2.92,"h":2.93,"l":2.9,"n":889,"o":2.925,"t":"2026-09-30T19:45:00Z","v":144978,"vw":2.913892},{"c":2.91,"h":2.92,"l":2.9,"n":37,"o":2.9,"t":"2026-09-30T20:00:00Z","v":137160,"vw":2.900313},{"c":2.916,"h":2.916,"l":2.9004,"n":2,"o":2.9004,"t":"2026-09-30T20:15:00Z","v":1300,"vw":2.9028},{"c":2.91,"h":2.93,"l":2.91,"n":6,"o":2.93,"t":"2026-09-30T20:30:00Z","v":480,"vw":2.9201},{"c":2.9115,"h":2.9115,"l":2.91,"n":2,"o":2.91,"t":"2026-09-30T20:45:00Z","v":359,"vw":2.910669},{"c":2.91,"h":2.9104,"l":2.91,"n":22,"o":2.9104,"t":"2026-09-30T21:00:00Z","v":1250,"vw":2.91009},{"c":2.9016,"h":2.9016,"l":2.9016,"n":1,"o":2.9016,"t":"2026-09-30T21:15:00Z","v":501,"vw":2.9016},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-30T21:30:00Z","v":210,"vw":2.91},{"c":2.9,"h":2.91,"l":2.9,"n":4,"o":2.91,"t":"2026-09-30T21:45:00Z","v":1306,"vw":2.908774},{"c":2.9002,"h":2.9002,"l":2.9002,"n":1,"o":2.9002,"t":"2026-09-30T22:00:00Z","v":288,"vw":2.9002},{"c":2.91,"h":2.91,"l":2.91,"n":6,"o":2.91,"t":"2026-09-30T22:15:00Z","v":398,"vw":2.91},{"c":2.9009,"h":2.9009,"l":2.9009,"n":1,"o":2.9009,"t":"2026-09-30T22:30:00Z","v":100,"vw":2.9009},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-30T22:45:00Z","v":160,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-30T23:00:00Z","v":250,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-30T23:15:00Z","v":1000,"vw":2.91},{"c":2.91,"h":2.91,"l":2.905,"n":3,"o":2.91,"t":"2026-09-30T23:30:00Z","v":660,"vw":2.908031},{"c":2.98,"h":2.98,"l":2.96,"n":2,"o":2.96,"t":"2026-09-30T23:45:00Z","v":1000,"vw":2.966},{"c":2.99,"h":3,"l":2.97,"n":164,"o":2.98,"t":"2026-10-01T08:00:00Z","v":11992,"vw":2.987295},{"c":2.97,"h":2.97,"l":2.97,"n":8,"o":2.97,"t":"2026-10-01T08:15:00Z","v":6277,"vw":2.97},{"c":2.97,"h":2.97,"l":2.96,"n":4,"o":2.96,"t":"2026-10-01T08:30:00Z","v":2791,"vw":2.966093},{"c":2.98,"h":2.985,"l":2.96,"n":13,"o":2.96,"t":"2026-10-01T08:45:00Z","v":1874,"vw":2.975925},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-01T09:00:00Z","v":2100,"vw":2.97},{"c":2.98,"h":2.98,"l":2.97,"n":4,"o":2.97,"t":"2026-10-01T09:15:00Z","v":759,"vw":2.978577},{"c":2.96,"h":2.98,"l":2.96,"n":30,"o":2.97,"t":"2026-10-01T09:45:00Z","v":1409,"vw":2.969303},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-01T10:00:00Z","v":1312,"vw":2.96},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-01T10:15:00Z","v":502,"vw":2.97},{"c":2.96,"h":2.96,"l":2.96,"n":24,"o":2.96,"t":"2026-10-01T10:30:00Z","v":1401,"vw":2.96},{"c":2.97,"h":2.97,"l":2.95,"n":46,"o":2.96,"t":"2026-10-01T10:45:00Z","v":12025,"vw":2.957372},{"c":2.9505,"h":2.9505,"l":2.9505,"n":1,"o":2.9505,"t":"2026-10-01T11:00:00Z","v":200,"vw":2.9505},{"c":2.96,"h":2.96,"l":2.96,"n":16,"o":2.96,"t":"2026-10-01T11:15:00Z","v":887,"vw":2.96},{"c":2.95,"h":2.9505,"l":2.95,"n":5,"o":2.95,"t":"2026-10-01T11:30:00Z","v":500,"vw":2.9501},{"c":2.95,"h":2.97,"l":2.95,"n":9,"o":2.96,"t":"2026-10-01T11:45:00Z","v":4876,"vw":2.960276},{"c":2.9671,"h":2.9671,"l":2.9671,"n":2,"o":2.9671,"t":"2026-10-01T12:00:00Z","v":281,"vw":2.9671},{"c":2.96,"h":2.96,"l":2.9506,"n":5,"o":2.9506,"t":"2026-10-01T12:15:00Z","v":1503,"vw":2.952882},{"c":2.96,"h":2.97,"l":2.95,"n":8,"o":2.95,"t":"2026-10-01T12:30:00Z","v":1787,"vw":2.954818},{"c":2.96,"h":2.96,"l":2.95,"n":63,"o":2.96,"t":"2026-10-01T12:45:00Z","v":5657,"vw":2.952281},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-01T13:00:00Z","v":100,"vw":2.94},{"c":2.92,"h":2.95,"l":2.92,"n":64,"o":2.94,"t":"2026-10-01T13:15:00Z","v":20710,"vw":2.934226},{"c":2.91,"h":2.96,"l":2.89,"n":648,"o":2.92,"t":"2026-10-01T13:30:00Z","v":70329,"vw":2.916634},{"c":2.905,"h":2.915,"l":2.875,"n":312,"o":2.915,"t":"2026-10-01T13:45:00Z","v":57847,"vw":2.893993},{"c":2.865,"h":2.9,"l":2.8609,"n":425,"o":2.9,"t":"2026-10-01T14:00:00Z","v":63639,"vw":2.877925},{"c":2.885,"h":2.885,"l":2.855,"n":343,"o":2.87,"t":"2026-10-01T14:15:00Z","v":62740,"vw":2.864119},{"c":2.885,"h":2.905,"l":2.88,"n":255,"o":2.885,"t":"2026-10-01T14:30:00Z","v":30524,"vw":2.893135},{"c":2.8799,"h":2.895,"l":2.87,"n":318,"o":2.8898,"t":"2026-10-01T14:45:00Z","v":51021,"vw":2.881248},{"c":2.865,"h":2.875,"l":2.85,"n":237,"o":2.875,"t":"2026-10-01T15:00:00Z","v":25504,"vw":2.864527},{"c":2.865,"h":2.895,"l":2.86,"n":289,"o":2.865,"t":"2026-10-01T15:15:00Z","v":74469,"vw":2.874598},{"c":2.8699,"h":2.875,"l":2.84,"n":337,"o":2.865,"t":"2026-10-01T15:30:00Z","v":42980,"vw":2.857405},{"c":2.875,"h":2.885,"l":2.86,"n":198,"o":2.86,"t":"2026-10-01T15:45:00Z","v":21464,"vw":2.87035},{"c":2.8696,"h":2.895,"l":2.86,"n":196,"o":2.875,"t":"2026-10-01T16:00:00Z","v":20007,"vw":2.878784},{"c":2.875,"h":2.88,"l":2.86,"n":128,"o":2.86,"t":"2026-10-01T16:15:00Z","v":21671,"vw":2.870096},{"c":2.885,"h":2.89,"l":2.87,"n":99,"o":2.875,"t":"2026-10-01T16:30:00Z","v":11198,"vw":2.87893},{"c":2.875,"h":2.895,"l":2.87,"n":172,"o":2.885,"t":"2026-10-01T16:45:00Z","v":13123,"vw":2.885654},{"c":2.885,"h":2.885,"l":2.87,"n":112,"o":2.875,"t":"2026-10-01T17:00:00Z","v":11862,"vw":2.8816},{"c":2.9212,"h":2.93,"l":2.885,"n":177,"o":2.885,"t":"2026-10-01T17:15:00Z","v":14002,"vw":2.904763},{"c":2.935,"h":2.945,"l":2.92,"n":210,"o":2.93,"t":"2026-10-01T17:30:00Z","v":23014,"vw":2.934047},{"c":2.915,"h":2.938,"l":2.91,"n":186,"o":2.93,"t":"2026-10-01T17:45:00Z","v":21854,"vw":2.922395},{"c":2.905,"h":2.915,"l":2.89,"n":177,"o":2.915,"t":"2026-10-01T18:00:00Z","v":22091,"vw":2.903603},{"c":2.905,"h":2.91,"l":2.9,"n":86,"o":2.905,"t":"2026-10-01T18:15:00Z","v":9710,"vw":2.9052},{"c":2.93,"h":2.94,"l":2.9,"n":272,"o":2.905,"t":"2026-10-01T18:30:00Z","v":36656,"vw":2.91991},{"c":2.955,"h":2.96,"l":2.935,"n":203,"o":2.935,"t":"2026-10-01T18:45:00Z","v":29641,"vw":2.945809},{"c":2.97,"h":2.97,"l":2.95,"n":211,"o":2.955,"t":"2026-10-01T19:00:00Z","v":39718,"vw":2.957872},{"c":2.965,"h":2.98,"l":2.9612,"n":301,"o":2.9612,"t":"2026-10-01T19:15:00Z","v":59829,"vw":2.970513},{"c":2.9512,"h":2.97,"l":2.945,"n":476,"o":2.965,"t":"2026-10-01T19:30:00Z","v":116203,"vw":2.958541},{"c":2.98,"h":2.99,"l":2.9501,"n":826,"o":2.955,"t":"2026-10-01T19:45:00Z","v":144911,"vw":2.970052},{"c":2.9701,"h":3,"l":2.97,"n":19,"o":2.98,"t":"2026-10-01T20:00:00Z","v":75451,"vw":2.979661},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-01T20:30:00Z","v":360,"vw":2.98},{"c":2.97,"h":2.9704,"l":2.97,"n":8,"o":2.9704,"t":"2026-10-01T20:45:00Z","v":720,"vw":2.970118},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-01T21:00:00Z","v":630,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-01T21:15:00Z","v":175,"vw":2.97},{"c":2.985,"h":2.985,"l":2.98,"n":15,"o":2.98,"t":"2026-10-01T21:30:00Z","v":1161,"vw":2.981445},{"c":2.9799,"h":2.98,"l":2.9799,"n":2,"o":2.98,"t":"2026-10-01T22:00:00Z","v":420,"vw":2.979929},{"c":2.9604,"h":2.99,"l":2.9604,"n":12,"o":2.97,"t":"2026-10-01T22:15:00Z","v":3070,"vw":2.965955},{"c":2.9632,"h":2.9632,"l":2.9632,"n":1,"o":2.9632,"t":"2026-10-01T22:45:00Z","v":214,"vw":2.9632},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-01T23:30:00Z","v":350,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-01T23:45:00Z","v":1100,"vw":2.98},{"c":3.0006,"h":3.0006,"l":2.98,"n":134,"o":2.98,"t":"2026-10-02T08:00:00Z","v":14070,"vw":2.988345},{"c":3.01,"h":3.01,"l":3.007,"n":15,"o":3.01,"t":"2026-10-02T08:15:00Z","v":5433,"vw":3.009509},{"c":2.9971,"h":3,"l":2.9971,"n":8,"o":3,"t":"2026-10-02T08:30:00Z","v":2101,"vw":2.999296},{"c":3,"h":3,"l":2.99,"n":26,"o":3,"t":"2026-10-02T08:45:00Z","v":4281,"vw":2.998987},{"c":3,"h":3,"l":2.99,"n":2,"o":2.99,"t":"2026-10-02T09:00:00Z","v":468,"vw":2.99765},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-10-02T09:15:00Z","v":765,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-02T09:30:00Z","v":671,"vw":3},{"c":2.9903,"h":2.9903,"l":2.99,"n":2,"o":2.99,"t":"2026-10-02T09:45:00Z","v":731,"vw":2.990058},{"c":2.99,"h":2.99,"l":2.99,"n":14,"o":2.99,"t":"2026-10-02T10:00:00Z","v":1126,"vw":2.99},{"c":2.98,"h":2.99,"l":2.98,"n":23,"o":2.99,"t":"2026-10-02T10:30:00Z","v":2562,"vw":2.985726},{"c":3,"h":3,"l":2.9803,"n":30,"o":2.9803,"t":"2026-10-02T11:00:00Z","v":5029,"vw":2.994736},{"c":3,"h":3,"l":2.998,"n":12,"o":3,"t":"2026-10-02T11:15:00Z","v":2194,"vw":2.999553},{"c":2.9998,"h":3,"l":2.998,"n":7,"o":3,"t":"2026-10-02T11:30:00Z","v":1438,"vw":2.999573},{"c":3,"h":3,"l":2.99,"n":4,"o":2.99,"t":"2026-10-02T11:45:00Z","v":1466,"vw":2.999299},{"c":2.99,"h":2.99,"l":2.98,"n":25,"o":2.99,"t":"2026-10-02T12:00:00Z","v":4373,"vw":2.986289},{"c":2.99,"h":2.99,"l":2.98,"n":14,"o":2.98,"t":"2026-10-02T12:15:00Z","v":814,"vw":2.981502},{"c":3.04,"h":3.04,"l":3,"n":84,"o":3,"t":"2026-10-02T12:30:00Z","v":18498,"vw":3.009648},{"c":3.04,"h":3.04,"l":3.02,"n":18,"o":3.02,"t":"2026-10-02T12:45:00Z","v":2135,"vw":3.028508},{"c":3.04,"h":3.04,"l":3.025,"n":12,"o":3.03,"t":"2026-10-02T13:00:00Z","v":1312,"vw":3.032555},{"c":3.02,"h":3.04,"l":3.02,"n":50,"o":3.04,"t":"2026-10-02T13:15:00Z","v":7608,"vw":3.027312},{"c":2.98,"h":3.02,"l":2.965,"n":838,"o":3.01,"t":"2026-10-02T13:30:00Z","v":120980,"vw":2.989975},{"c":3.01,"h":3.02,"l":2.975,"n":268,"o":2.98,"t":"2026-10-02T13:45:00Z","v":34523,"vw":3.003134},{"c":3.03,"h":3.04,"l":3,"n":547,"o":3.005,"t":"2026-10-02T14:00:00Z","v":93797,"vw":3.021653},{"c":3.085,"h":3.09,"l":3.03,"n":778,"o":3.035,"t":"2026-10-02T14:15:00Z","v":211671,"vw":3.058655},{"c":3.095,"h":3.1,"l":3.075,"n":544,"o":3.085,"t":"2026-10-02T14:30:00Z","v":82243,"vw":3.088298},{"c":3.075,"h":3.1,"l":3.075,"n":354,"o":3.1,"t":"2026-10-02T14:45:00Z","v":44420,"vw":3.091116},{"c":3.055,"h":3.075,"l":3.0438,"n":351,"o":3.075,"t":"2026-10-02T15:00:00Z","v":58668,"vw":3.059552},{"c":3.0798,"h":3.08,"l":3.055,"n":339,"o":3.055,"t":"2026-10-02T15:15:00Z","v":66736,"vw":3.065993},{"c":3.085,"h":3.1,"l":3.0701,"n":390,"o":3.075,"t":"2026-10-02T15:30:00Z","v":93343,"vw":3.085556},{"c":3.075,"h":3.085,"l":3.065,"n":305,"o":3.085,"t":"2026-10-02T15:45:00Z","v":31430,"vw":3.076076},{"c":3.085,"h":3.095,"l":3.075,"n":255,"o":3.0756,"t":"2026-10-02T16:00:00Z","v":23612,"vw":3.084885},{"c":3.075,"h":3.0851,"l":3.07,"n":193,"o":3.085,"t":"2026-10-02T16:15:00Z","v":25043,"vw":3.078822},{"c":3.075,"h":3.08,"l":3.065,"n":200,"o":3.07,"t":"2026-10-02T16:30:00Z","v":21612,"vw":3.07146},{"c":3.09,"h":3.09,"l":3.07,"n":154,"o":3.075,"t":"2026-10-02T16:45:00Z","v":16265,"vw":3.076967},{"c":3.085,"h":3.1,"l":3.085,"n":133,"o":3.085,"t":"2026-10-02T17:00:00Z","v":16153,"vw":3.0894},{"c":3.095,"h":3.1,"l":3.085,"n":164,"o":3.085,"t":"2026-10-02T17:15:00Z","v":26998,"vw":3.091582},{"c":3.11,"h":3.12,"l":3.095,"n":392,"o":3.095,"t":"2026-10-02T17:30:00Z","v":115348,"vw":3.108781},{"c":3.145,"h":3.15,"l":3.115,"n":301,"o":3.115,"t":"2026-10-02T17:45:00Z","v":80571,"vw":3.136054},{"c":3.125,"h":3.15,"l":3.125,"n":151,"o":3.15,"t":"2026-10-02T18:00:00Z","v":25541,"vw":3.134995},{"c":3.1199,"h":3.14,"l":3.11,"n":177,"o":3.13,"t":"2026-10-02T18:15:00Z","v":32799,"vw":3.130924},{"c":3.13,"h":3.13,"l":3.105,"n":313,"o":3.115,"t":"2026-10-02T18:30:00Z","v":41775,"vw":3.117265},{"c":3.14,"h":3.145,"l":3.12,"n":291,"o":3.125,"t":"2026-10-02T18:45:00Z","v":78743,"vw":3.135196},{"c":3.13,"h":3.14,"l":3.125,"n":356,"o":3.135,"t":"2026-10-02T19:00:00Z","v":71446,"vw":3.13377},{"c":3.135,"h":3.14,"l":3.12,"n":262,"o":3.13,"t":"2026-10-02T19:15:00Z","v":53560,"vw":3.131824},{"c":3.145,"h":3.15,"l":3.135,"n":293,"o":3.135,"t":"2026-10-02T19:30:00Z","v":48650,"vw":3.142528},{"c":3.185,"h":3.19,"l":3.14,"n":1200,"o":3.145,"t":"2026-10-02T19:45:00Z","v":325484,"vw":3.160157},{"c":3.16,"h":3.185,"l":3.16,"n":31,"o":3.17,"t":"2026-10-02T20:00:00Z","v":85922,"vw":3.169248},{"c":3.17,"h":3.17,"l":3.1602,"n":4,"o":3.1602,"t":"2026-10-02T20:15:00Z","v":17912,"vw":3.169615},{"c":3.16,"h":3.17,"l":3.16,"n":12,"o":3.1685,"t":"2026-10-02T20:30:00Z","v":9010,"vw":3.16594},{"c":3.1604,"h":3.17,"l":3.16,"n":10,"o":3.17,"t":"2026-10-02T20:45:00Z","v":2018,"vw":3.162487},{"c":3.1505,"h":3.16,"l":3.1502,"n":22,"o":3.16,"t":"2026-10-02T21:00:00Z","v":2987,"vw":3.157282},{"c":3.15,"h":3.17,"l":3.15,"n":12,"o":3.16,"t":"2026-10-02T21:15:00Z","v":1895,"vw":3.160805},{"c":3.16,"h":3.16,"l":3.15,"n":17,"o":3.1505,"t":"2026-10-02T21:30:00Z","v":1987,"vw":3.154037},{"c":3.16,"h":3.16,"l":3.1501,"n":5,"o":3.16,"t":"2026-10-02T21:45:00Z","v":1773,"vw":3.15641},{"c":3.15,"h":3.16,"l":3.15,"n":7,"o":3.15,"t":"2026-10-02T22:00:00Z","v":1146,"vw":3.150965},{"c":3.16,"h":3.16,"l":3.14,"n":15,"o":3.14,"t":"2026-10-02T22:15:00Z","v":4330,"vw":3.153225},{"c":3.17,"h":3.17,"l":3.15,"n":10,"o":3.15,"t":"2026-10-02T22:45:00Z","v":1410,"vw":3.158786},{"c":3.15,"h":3.17,"l":3.15,"n":6,"o":3.17,"t":"2026-10-02T23:00:00Z","v":960,"vw":3.166498},{"c":3.15,"h":3.15,"l":3.1446,"n":5,"o":3.15,"t":"2026-10-02T23:15:00Z","v":815,"vw":3.146376},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-02T23:30:00Z","v":699,"vw":3.17},{"c":3.15,"h":3.17,"l":3.15,"n":4,"o":3.17,"t":"2026-10-02T23:45:00Z","v":9796,"vw":3.150412},{"c":3.34,"h":3.4,"l":3.32,"n":455,"o":3.34,"t":"2026-10-05T08:00:00Z","v":29151,"vw":3.362099},{"c":3.33,"h":3.3307,"l":3.32,"n":27,"o":3.3307,"t":"2026-10-05T08:15:00Z","v":3336,"vw":3.326293},{"c":3.31,"h":3.3539,"l":3.31,"n":57,"o":3.3539,"t":"2026-10-05T08:30:00Z","v":8178,"vw":3.323103},{"c":3.29,"h":3.3253,"l":3.27,"n":119,"o":3.3,"t":"2026-10-05T08:45:00Z","v":23702,"vw":3.282205},{"c":3.285,"h":3.29,"l":3.27,"n":29,"o":3.285,"t":"2026-10-05T09:00:00Z","v":3083,"vw":3.282631},{"c":3.27,"h":3.28,"l":3.27,"n":33,"o":3.275,"t":"2026-10-05T09:15:00Z","v":13615,"vw":3.275584},{"c":3.26,"h":3.27,"l":3.25,"n":60,"o":3.27,"t":"2026-10-05T09:30:00Z","v":21725,"vw":3.261923},{"c":3.24,"h":3.26,"l":3.23,"n":80,"o":3.25,"t":"2026-10-05T09:45:00Z","v":10881,"vw":3.240119},{"c":3.24,"h":3.25,"l":3.24,"n":49,"o":3.2406,"t":"2026-10-05T10:00:00Z","v":5185,"vw":3.242874},{"c":3.24,"h":3.24,"l":3.24,"n":22,"o":3.24,"t":"2026-10-05T10:15:00Z","v":1868,"vw":3.24},{"c":3.22,"h":3.25,"l":3.22,"n":35,"o":3.24,"t":"2026-10-05T10:30:00Z","v":2432,"vw":3.231022},{"c":3.2494,"h":3.25,"l":3.22,"n":21,"o":3.22,"t":"2026-10-05T10:45:00Z","v":3189,"vw":3.227612},{"c":3.2299,"h":3.24,"l":3.2201,"n":18,"o":3.2331,"t":"2026-10-05T11:00:00Z","v":2772,"vw":3.234852},{"c":3.2415,"h":3.2415,"l":3.2185,"n":39,"o":3.2295,"t":"2026-10-05T11:15:00Z","v":5966,"vw":3.221681},{"c":3.24,"h":3.2497,"l":3.22,"n":44,"o":3.24,"t":"2026-10-05T11:30:00Z","v":7391,"vw":3.231258},{"c":3.24,"h":3.2494,"l":3.21,"n":30,"o":3.2494,"t":"2026-10-05T11:45:00Z","v":6931,"vw":3.21979},{"c":3.24,"h":3.25,"l":3.21,"n":29,"o":3.24,"t":"2026-10-05T12:00:00Z","v":3452,"vw":3.222653},{"c":3.23,"h":3.25,"l":3.22,"n":19,"o":3.25,"t":"2026-10-05T12:15:00Z","v":23429,"vw":3.221156},{"c":3.24,"h":3.2496,"l":3.22,"n":14,"o":3.235,"t":"2026-10-05T12:30:00Z","v":2209,"vw":3.240395},{"c":3.195,"h":3.24,"l":3.18,"n":158,"o":3.22,"t":"2026-10-05T12:45:00Z","v":27043,"vw":3.201794},{"c":3.19,"h":3.2094,"l":3.18,"n":29,"o":3.19,"t":"2026-10-05T13:00:00Z","v":4761,"vw":3.189825},{"c":3.18,"h":3.2,"l":3.17,"n":99,"o":3.2,"t":"2026-10-05T13:15:00Z","v":21959,"vw":3.17843},{"c":3.138,"h":3.2,"l":3.09,"n":1000,"o":3.2,"t":"2026-10-05T13:30:00Z","v":180243,"vw":3.141774},{"c":3.09,"h":3.135,"l":3.08,"n":457,"o":3.135,"t":"2026-10-05T13:45:00Z","v":84980,"vw":3.099684},{"c":3.12,"h":3.12,"l":3.08,"n":450,"o":3.085,"t":"2026-10-05T14:00:00Z","v":61410,"vw":3.098519},{"c":3.105,"h":3.12,"l":3.1,"n":338,"o":3.115,"t":"2026-10-05T14:15:00Z","v":26261,"vw":3.111385},{"c":3.085,"h":3.105,"l":3.07,"n":550,"o":3.105,"t":"2026-10-05T14:30:00Z","v":92066,"vw":3.082521},{"c":3.095,"h":3.095,"l":3.07,"n":298,"o":3.085,"t":"2026-10-05T14:45:00Z","v":31188,"vw":3.084131},{"c":3.08,"h":3.1,"l":3.07,"n":350,"o":3.095,"t":"2026-10-05T15:00:00Z","v":63781,"vw":3.085609},{"c":3.07,"h":3.08,"l":3.06,"n":255,"o":3.072,"t":"2026-10-05T15:15:00Z","v":27865,"vw":3.072805},{"c":3.08,"h":3.08,"l":3.06,"n":300,"o":3.07,"t":"2026-10-05T15:30:00Z","v":22305,"vw":3.068592},{"c":3.075,"h":3.08,"l":3.06,"n":398,"o":3.07,"t":"2026-10-05T15:45:00Z","v":49612,"vw":3.068967},{"c":3.0701,"h":3.08,"l":3.065,"n":238,"o":3.07,"t":"2026-10-05T16:00:00Z","v":19096,"vw":3.072954},{"c":3.07,"h":3.08,"l":3.06,"n":211,"o":3.07,"t":"2026-10-05T16:15:00Z","v":29605,"vw":3.070025},{"c":3.085,"h":3.09,"l":3.06,"n":251,"o":3.07,"t":"2026-10-05T16:30:00Z","v":46721,"vw":3.07229},{"c":3.09,"h":3.1,"l":3.0801,"n":160,"o":3.085,"t":"2026-10-05T16:45:00Z","v":13579,"vw":3.09054},{"c":3.105,"h":3.1071,"l":3.07,"n":285,"o":3.095,"t":"2026-10-05T17:00:00Z","v":46539,"vw":3.089804},{"c":3.1,"h":3.1,"l":3.09,"n":91,"o":3.1,"t":"2026-10-05T17:15:00Z","v":11442,"vw":3.097856},{"c":3.0988,"h":3.1,"l":3.09,"n":88,"o":3.095,"t":"2026-10-05T17:30:00Z","v":10157,"vw":3.096086},{"c":3.125,"h":3.125,"l":3.0901,"n":185,"o":3.095,"t":"2026-10-05T17:45:00Z","v":37472,"vw":3.106912},{"c":3.1288,"h":3.13,"l":3.12,"n":128,"o":3.125,"t":"2026-10-05T18:00:00Z","v":11232,"vw":3.124722},{"c":3.115,"h":3.13,"l":3.105,"n":178,"o":3.1299,"t":"2026-10-05T18:15:00Z","v":21679,"vw":3.116325},{"c":3.115,"h":3.12,"l":3.11,"n":137,"o":3.115,"t":"2026-10-05T18:30:00Z","v":19453,"vw":3.117334},{"c":3.13,"h":3.13,"l":3.115,"n":124,"o":3.12,"t":"2026-10-05T18:45:00Z","v":23129,"vw":3.125962},{"c":3.13,"h":3.13,"l":3.11,"n":258,"o":3.13,"t":"2026-10-05T19:00:00Z","v":38797,"vw":3.119979},{"c":3.125,"h":3.1375,"l":3.12,"n":271,"o":3.125,"t":"2026-10-05T19:15:00Z","v":37607,"vw":3.126298},{"c":3.15,"h":3.15,"l":3.1101,"n":269,"o":3.12,"t":"2026-10-05T19:30:00Z","v":36507,"vw":3.125856},{"c":3.165,"h":3.18,"l":3.14,"n":855,"o":3.145,"t":"2026-10-05T19:45:00Z","v":138334,"vw":3.159277},{"c":3.16,"h":3.19,"l":3.15,"n":13,"o":3.15,"t":"2026-10-05T20:00:00Z","v":103912,"vw":3.152287},{"c":3.19,"h":3.19,"l":3.18,"n":16,"o":3.18,"t":"2026-10-05T20:15:00Z","v":2989,"vw":3.180373},{"c":3.1602,"h":3.18,"l":3.1602,"n":7,"o":3.18,"t":"2026-10-05T20:30:00Z","v":2676,"vw":3.176124},{"c":3.1602,"h":3.1602,"l":3.1602,"n":1,"o":3.1602,"t":"2026-10-05T20:45:00Z","v":300,"vw":3.1602},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-05T21:00:00Z","v":200,"vw":3.16},{"c":3.16,"h":3.1631,"l":3.16,"n":26,"o":3.161,"t":"2026-10-05T21:15:00Z","v":5678,"vw":3.160438},{"c":3.1605,"h":3.1605,"l":3.1605,"n":1,"o":3.1605,"t":"2026-10-05T21:30:00Z","v":100,"vw":3.1605},{"c":3.17,"h":3.18,"l":3.16,"n":9,"o":3.16,"t":"2026-10-05T21:45:00Z","v":19764,"vw":3.179236},{"c":3.1795,"h":3.18,"l":3.1795,"n":6,"o":3.18,"t":"2026-10-05T22:00:00Z","v":565,"vw":3.1799},{"c":3.16,"h":3.18,"l":3.16,"n":9,"o":3.17,"t":"2026-10-05T22:15:00Z","v":1149,"vw":3.170082},{"c":3.1605,"h":3.1607,"l":3.1605,"n":3,"o":3.1607,"t":"2026-10-05T22:30:00Z","v":453,"vw":3.160544},{"c":3.16,"h":3.18,"l":3.16,"n":5,"o":3.18,"t":"2026-10-05T22:45:00Z","v":12332,"vw":3.170713},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-05T23:00:00Z","v":500,"vw":3.17},{"c":3.1998,"h":3.1998,"l":3.18,"n":10,"o":3.18,"t":"2026-10-05T23:15:00Z","v":21515,"vw":3.188999},{"c":3.2096,"h":3.2096,"l":3.19,"n":6,"o":3.19,"t":"2026-10-05T23:30:00Z","v":1281,"vw":3.198881},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-05T23:45:00Z","v":110,"vw":3.2},{"c":3.2106,"h":3.28,"l":3.17,"n":314,"o":3.2106,"t":"2026-10-06T08:00:00Z","v":24132,"vw":3.202541},{"c":3.2005,"h":3.21,"l":3.2005,"n":10,"o":3.21,"t":"2026-10-06T08:15:00Z","v":1296,"vw":3.20769},{"c":3.215,"h":3.226,"l":3.2,"n":8,"o":3.2,"t":"2026-10-06T08:30:00Z","v":956,"vw":3.217487},{"c":3.19,"h":3.2,"l":3.19,"n":33,"o":3.2,"t":"2026-10-06T08:45:00Z","v":1461,"vw":3.196667},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-06T09:00:00Z","v":100,"vw":3.19},{"c":3.1994,"h":3.2,"l":3.18,"n":26,"o":3.19,"t":"2026-10-06T09:15:00Z","v":2017,"vw":3.191162},{"c":3.1888,"h":3.1888,"l":3.1888,"n":1,"o":3.1888,"t":"2026-10-06T09:30:00Z","v":200,"vw":3.1888},{"c":3.18,"h":3.21,"l":3.18,"n":12,"o":3.19,"t":"2026-10-06T09:45:00Z","v":1574,"vw":3.184246},{"c":3.195,"h":3.195,"l":3.18,"n":19,"o":3.18,"t":"2026-10-06T10:00:00Z","v":539,"vw":3.183242},{"c":3.2,"h":3.2,"l":3.1995,"n":11,"o":3.1995,"t":"2026-10-06T10:15:00Z","v":629,"vw":3.1999},{"c":3.1995,"h":3.21,"l":3.1995,"n":5,"o":3.21,"t":"2026-10-06T10:30:00Z","v":443,"vw":3.203675},{"c":3.1995,"h":3.2,"l":3.19,"n":11,"o":3.1905,"t":"2026-10-06T10:45:00Z","v":2590,"vw":3.197668},{"c":3.19,"h":3.1995,"l":3.19,"n":4,"o":3.1985,"t":"2026-10-06T11:00:00Z","v":1453,"vw":3.192707},{"c":3.2,"h":3.2,"l":3.1995,"n":6,"o":3.1995,"t":"2026-10-06T11:15:00Z","v":1885,"vw":3.199947},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-06T11:30:00Z","v":101,"vw":3.2},{"c":3.22,"h":3.22,"l":3.2,"n":21,"o":3.2,"t":"2026-10-06T11:45:00Z","v":2474,"vw":3.213106},{"c":3.23,"h":3.23,"l":3.22,"n":29,"o":3.22,"t":"2026-10-06T12:00:00Z","v":6701,"vw":3.225281},{"c":3.24,"h":3.24,"l":3.23,"n":27,"o":3.24,"t":"2026-10-06T12:15:00Z","v":1943,"vw":3.233378},{"c":3.22,"h":3.23,"l":3.22,"n":20,"o":3.23,"t":"2026-10-06T12:30:00Z","v":2780,"vw":3.220906},{"c":3.23,"h":3.25,"l":3.2205,"n":35,"o":3.221,"t":"2026-10-06T12:45:00Z","v":6172,"vw":3.23582},{"c":3.2495,"h":3.25,"l":3.2394,"n":16,"o":3.2394,"t":"2026-10-06T13:00:00Z","v":2402,"vw":3.243346},{"c":3.2102,"h":3.2495,"l":3.21,"n":55,"o":3.2495,"t":"2026-10-06T13:15:00Z","v":5286,"vw":3.225848},{"c":3.28,"h":3.305,"l":3.19,"n":855,"o":3.21,"t":"2026-10-06T13:30:00Z","v":216548,"vw":3.255805},{"c":3.315,"h":3.355,"l":3.2798,"n":610,"o":3.2798,"t":"2026-10-06T13:45:00Z","v":99336,"vw":3.331323},{"c":3.3188,"h":3.345,"l":3.3188,"n":490,"o":3.32,"t":"2026-10-06T14:00:00Z","v":80254,"vw":3.328114},{"c":3.3017,"h":3.32,"l":3.3,"n":469,"o":3.32,"t":"2026-10-06T14:15:00Z","v":63453,"vw":3.311418},{"c":3.295,"h":3.31,"l":3.28,"n":413,"o":3.305,"t":"2026-10-06T14:30:00Z","v":82097,"vw":3.291387},{"c":3.3003,"h":3.3093,"l":3.28,"n":342,"o":3.29,"t":"2026-10-06T14:45:00Z","v":59368,"vw":3.291566},{"c":3.294,"h":3.31,"l":3.29,"n":317,"o":3.3099,"t":"2026-10-06T15:00:00Z","v":26815,"vw":3.299677},{"c":3.29,"h":3.295,"l":3.28,"n":326,"o":3.295,"t":"2026-10-06T15:15:00Z","v":46550,"vw":3.288202},{"c":3.2993,"h":3.3,"l":3.28,"n":202,"o":3.2899,"t":"2026-10-06T15:30:00Z","v":18021,"vw":3.289364},{"c":3.285,"h":3.305,"l":3.285,"n":233,"o":3.29,"t":"2026-10-06T15:45:00Z","v":29933,"vw":3.295502},{"c":3.275,"h":3.2892,"l":3.27,"n":247,"o":3.285,"t":"2026-10-06T16:00:00Z","v":19388,"vw":3.275932},{"c":3.255,"h":3.275,"l":3.25,"n":233,"o":3.275,"t":"2026-10-06T16:15:00Z","v":33723,"vw":3.262496},{"c":3.265,"h":3.27,"l":3.25,"n":162,"o":3.255,"t":"2026-10-06T16:30:00Z","v":50244,"vw":3.262301},{"c":3.255,"h":3.265,"l":3.25,"n":169,"o":3.265,"t":"2026-10-06T16:45:00Z","v":9625,"vw":3.255415},{"c":3.245,"h":3.25,"l":3.235,"n":152,"o":3.25,"t":"2026-10-06T17:00:00Z","v":27782,"vw":3.24355},{"c":3.25,"h":3.2513,"l":3.22,"n":229,"o":3.24,"t":"2026-10-06T17:15:00Z","v":55041,"vw":3.231104},{"c":3.265,"h":3.265,"l":3.2513,"n":108,"o":3.2576,"t":"2026-10-06T17:30:00Z","v":9617,"vw":3.257706},{"c":3.2689,"h":3.27,"l":3.26,"n":135,"o":3.27,"t":"2026-10-06T17:45:00Z","v":37803,"vw":3.268854},{"c":3.2588,"h":3.27,"l":3.2501,"n":99,"o":3.265,"t":"2026-10-06T18:00:00Z","v":8910,"vw":3.261042},{"c":3.235,"h":3.26,"l":3.235,"n":143,"o":3.255,"t":"2026-10-06T18:15:00Z","v":17177,"vw":3.246148},{"c":3.27,"h":3.27,"l":3.235,"n":218,"o":3.235,"t":"2026-10-06T18:30:00Z","v":45271,"vw":3.251794},{"c":3.2799,"h":3.28,"l":3.2601,"n":157,"o":3.265,"t":"2026-10-06T18:45:00Z","v":28445,"vw":3.273111},{"c":3.2701,"h":3.28,"l":3.2701,"n":120,"o":3.28,"t":"2026-10-06T19:00:00Z","v":12972,"vw":3.277502},{"c":3.265,"h":3.28,"l":3.255,"n":299,"o":3.275,"t":"2026-10-06T19:15:00Z","v":55233,"vw":3.265845},{"c":3.25,"h":3.275,"l":3.24,"n":345,"o":3.26,"t":"2026-10-06T19:30:00Z","v":63024,"vw":3.260411},{"c":3.26,"h":3.29,"l":3.245,"n":981,"o":3.25,"t":"2026-10-06T19:45:00Z","v":130209,"vw":3.273026},{"c":3.26,"h":3.27,"l":3.25,"n":35,"o":3.26,"t":"2026-10-06T20:00:00Z","v":56653,"vw":3.25944},{"c":3.26,"h":3.26,"l":3.25,"n":5,"o":3.26,"t":"2026-10-06T20:15:00Z","v":526,"vw":3.254},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-06T20:30:00Z","v":200,"vw":3.25},{"c":3.25,"h":3.26,"l":3.25,"n":4,"o":3.26,"t":"2026-10-06T20:45:00Z","v":375,"vw":3.253333},{"c":3.2503,"h":3.2503,"l":3.25,"n":2,"o":3.25,"t":"2026-10-06T21:00:00Z","v":629,"vw":3.250072},{"c":3.26,"h":3.26,"l":3.25,"n":7,"o":3.25,"t":"2026-10-06T21:15:00Z","v":400,"vw":3.253165},{"c":3.2513,"h":3.29,"l":3.2513,"n":15,"o":3.26,"t":"2026-10-06T21:30:00Z","v":3182,"vw":3.268754},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-06T21:45:00Z","v":200,"vw":3.26},{"c":3.26,"h":3.2792,"l":3.25,"n":6,"o":3.25,"t":"2026-10-06T22:00:00Z","v":756,"vw":3.265371},{"c":3.28,"h":3.28,"l":3.26,"n":3,"o":3.26,"t":"2026-10-06T22:15:00Z","v":610,"vw":3.268325},{"c":3.2791,"h":3.2791,"l":3.2697,"n":9,"o":3.27,"t":"2026-10-06T22:30:00Z","v":559,"vw":3.271771},{"c":3.2692,"h":3.272,"l":3.2692,"n":16,"o":3.27,"t":"2026-10-06T22:45:00Z","v":3007,"vw":3.270176},{"c":3.26,"h":3.2601,"l":3.26,"n":5,"o":3.2601,"t":"2026-10-06T23:00:00Z","v":440,"vw":3.260071},{"c":3.2504,"h":3.2505,"l":3.2504,"n":2,"o":3.2505,"t":"2026-10-06T23:15:00Z","v":500,"vw":3.25042},{"c":3.21,"h":3.26,"l":3.08,"n":215,"o":3.21,"t":"2026-10-07T08:00:00Z","v":16683,"vw":3.186759},{"c":3.26,"h":3.26,"l":3.2077,"n":7,"o":3.2077,"t":"2026-10-07T08:15:00Z","v":882,"vw":3.239916},{"c":3.24,"h":3.24,"l":3.22,"n":10,"o":3.23,"t":"2026-10-07T08:45:00Z","v":20472,"vw":3.226297},{"c":3.2256,"h":3.2283,"l":3.2256,"n":2,"o":3.2283,"t":"2026-10-07T09:00:00Z","v":813,"vw":3.225932},{"c":3.22,"h":3.22,"l":3.22,"n":12,"o":3.22,"t":"2026-10-07T09:15:00Z","v":1930,"vw":3.22},{"c":3.215,"h":3.215,"l":3.215,"n":1,"o":3.215,"t":"2026-10-07T09:30:00Z","v":2000,"vw":3.215},{"c":3.23,"h":3.23,"l":3.16,"n":31,"o":3.2148,"t":"2026-10-07T09:45:00Z","v":2755,"vw":3.19636},{"c":3.1606,"h":3.25,"l":3.16,"n":34,"o":3.23,"t":"2026-10-07T10:00:00Z","v":6518,"vw":3.165927},{"c":3.2594,"h":3.2594,"l":3.18,"n":4,"o":3.18,"t":"2026-10-07T10:15:00Z","v":712,"vw":3.215706},{"c":3.19,"h":3.2022,"l":3.19,"n":7,"o":3.2022,"t":"2026-10-07T10:45:00Z","v":3444,"vw":3.196986},{"c":3.1748,"h":3.19,"l":3.17,"n":18,"o":3.19,"t":"2026-10-07T11:00:00Z","v":6461,"vw":3.17568},{"c":3.18,"h":3.19,"l":3.17,"n":12,"o":3.17,"t":"2026-10-07T11:15:00Z","v":7422,"vw":3.175355},{"c":3.15,"h":3.19,"l":3.15,"n":81,"o":3.17,"t":"2026-10-07T11:30:00Z","v":20727,"vw":3.164357},{"c":3.16,"h":3.1656,"l":3.1331,"n":54,"o":3.15,"t":"2026-10-07T11:45:00Z","v":20599,"vw":3.152072},{"c":3.1301,"h":3.14,"l":3.13,"n":27,"o":3.13,"t":"2026-10-07T12:00:00Z","v":1786,"vw":3.137479},{"c":3.12,"h":3.13,"l":3.12,"n":43,"o":3.13,"t":"2026-10-07T12:15:00Z","v":3206,"vw":3.127112},{"c":3.1203,"h":3.125,"l":3.12,"n":13,"o":3.12,"t":"2026-10-07T12:30:00Z","v":7121,"vw":3.1205},{"c":3.1,"h":3.12,"l":3.08,"n":99,"o":3.12,"t":"2026-10-07T12:45:00Z","v":9938,"vw":3.095079},{"c":3.07,"h":3.11,"l":3.07,"n":45,"o":3.11,"t":"2026-10-07T13:00:00Z","v":16527,"vw":3.080677},{"c":3.09,"h":3.12,"l":3.06,"n":134,"o":3.08,"t":"2026-10-07T13:15:00Z","v":13457,"vw":3.084415},{"c":3.06,"h":3.1,"l":3.0212,"n":1024,"o":3.1,"t":"2026-10-07T13:30:00Z","v":165663,"vw":3.050762},{"c":3.0699,"h":3.07,"l":3.0413,"n":317,"o":3.06,"t":"2026-10-07T13:45:00Z","v":37550,"vw":3.056265},{"c":3.055,"h":3.08,"l":3.05,"n":299,"o":3.065,"t":"2026-10-07T14:00:00Z","v":39628,"vw":3.065989},{"c":3.035,"h":3.055,"l":3.03,"n":376,"o":3.055,"t":"2026-10-07T14:15:00Z","v":44461,"vw":3.039445},{"c":3.035,"h":3.04,"l":3.03,"n":257,"o":3.035,"t":"2026-10-07T14:30:00Z","v":22552,"vw":3.035292},{"c":3.0288,"h":3.04,"l":3.02,"n":354,"o":3.04,"t":"2026-10-07T14:45:00Z","v":64140,"vw":3.030065},{"c":3.025,"h":3.03,"l":3.0147,"n":307,"o":3.03,"t":"2026-10-07T15:00:00Z","v":27997,"vw":3.021589},{"c":3.02,"h":3.02,"l":3.01,"n":179,"o":3.02,"t":"2026-10-07T15:15:00Z","v":25042,"vw":3.014706},{"c":3.05,"h":3.05,"l":3.01,"n":259,"o":3.01,"t":"2026-10-07T15:30:00Z","v":83162,"vw":3.035124},{"c":3.045,"h":3.06,"l":3.04,"n":199,"o":3.04,"t":"2026-10-07T15:45:00Z","v":14411,"vw":3.050515},{"c":3.04,"h":3.0499,"l":3.03,"n":220,"o":3.045,"t":"2026-10-07T16:00:00Z","v":21062,"vw":3.040113},{"c":3.045,"h":3.045,"l":3.03,"n":114,"o":3.03,"t":"2026-10-07T16:15:00Z","v":18227,"vw":3.038469},{"c":3.0572,"h":3.06,"l":3.035,"n":136,"o":3.045,"t":"2026-10-07T16:30:00Z","v":18138,"vw":3.044026},{"c":3.05,"h":3.055,"l":3.05,"n":56,"o":3.055,"t":"2026-10-07T16:45:00Z","v":3688,"vw":3.052078},{"c":3.07,"h":3.08,"l":3.045,"n":360,"o":3.05,"t":"2026-10-07T17:00:00Z","v":63280,"vw":3.058481},{"c":3.055,"h":3.07,"l":3.055,"n":86,"o":3.07,"t":"2026-10-07T17:15:00Z","v":10084,"vw":3.061779},{"c":3.055,"h":3.06,"l":3.05,"n":105,"o":3.05,"t":"2026-10-07T17:30:00Z","v":10660,"vw":3.050404},{"c":3.0501,"h":3.06,"l":3.05,"n":57,"o":3.06,"t":"2026-10-07T17:45:00Z","v":5375,"vw":3.054112},{"c":3.07,"h":3.07,"l":3.05,"n":85,"o":3.055,"t":"2026-10-07T18:00:00Z","v":5529,"vw":3.061791},{"c":3.07,"h":3.07,"l":3.06,"n":49,"o":3.065,"t":"2026-10-07T18:15:00Z","v":3768,"vw":3.066015},{"c":3.09,"h":3.09,"l":3.06,"n":131,"o":3.065,"t":"2026-10-07T18:30:00Z","v":15436,"vw":3.079176},{"c":3.09,"h":3.095,"l":3.085,"n":96,"o":3.09,"t":"2026-10-07T18:45:00Z","v":11407,"vw":3.089567},{"c":3.09,"h":3.09,"l":3.075,"n":164,"o":3.09,"t":"2026-10-07T19:00:00Z","v":16382,"vw":3.083003},{"c":3.08,"h":3.09,"l":3.08,"n":85,"o":3.09,"t":"2026-10-07T19:15:00Z","v":6173,"vw":3.086379},{"c":3.09,"h":3.09,"l":3.08,"n":178,"o":3.08,"t":"2026-10-07T19:30:00Z","v":32444,"vw":3.081853},{"c":3.085,"h":3.09,"l":3.05,"n":747,"o":3.085,"t":"2026-10-07T19:45:00Z","v":143052,"vw":3.078487},{"c":3.09,"h":3.1,"l":3.08,"n":19,"o":3.08,"t":"2026-10-07T20:00:00Z","v":133030,"vw":3.080158},{"c":3.09,"h":3.1,"l":3.09,"n":5,"o":3.09,"t":"2026-10-07T20:15:00Z","v":1633,"vw":3.096131},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-07T20:30:00Z","v":200,"vw":3.1},{"c":3.09,"h":3.0989,"l":3.09,"n":6,"o":3.0989,"t":"2026-10-07T21:00:00Z","v":303,"vw":3.09445},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-07T21:15:00Z","v":700,"vw":3.1},{"c":3.1,"h":3.1,"l":3.0987,"n":4,"o":3.0987,"t":"2026-10-07T21:30:00Z","v":1375,"vw":3.099855},{"c":3.13,"h":3.13,"l":3.09,"n":6,"o":3.1,"t":"2026-10-07T21:45:00Z","v":4071,"vw":3.113828},{"c":3.1,"h":3.12,"l":3.1,"n":38,"o":3.1,"t":"2026-10-07T22:00:00Z","v":6981,"vw":3.10791},{"c":3.09,"h":3.1367,"l":3.09,"n":16,"o":3.1367,"t":"2026-10-07T22:15:00Z","v":1372,"vw":3.103349},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-07T22:30:00Z","v":1001,"vw":3.09},{"c":3.12,"h":3.147,"l":3.12,"n":2,"o":3.147,"t":"2026-10-07T22:45:00Z","v":724,"vw":3.123729},{"c":3.0292,"h":3.08,"l":3.0121,"n":179,"o":3.0425,"t":"2026-10-08T08:00:00Z","v":18132,"vw":3.045852},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-08T08:15:00Z","v":288,"vw":3.06},{"c":3.06,"h":3.07,"l":3.06,"n":3,"o":3.07,"t":"2026-10-08T08:30:00Z","v":206,"vw":3.065},{"c":3.06,"h":3.065,"l":3.03,"n":17,"o":3.04,"t":"2026-10-08T08:45:00Z","v":2402,"vw":3.048148},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-08T09:15:00Z","v":354,"vw":3.05},{"c":3.0305,"h":3.0305,"l":3.0305,"n":1,"o":3.0305,"t":"2026-10-08T09:30:00Z","v":474,"vw":3.0305},{"c":3.0681,"h":3.0681,"l":3.0668,"n":4,"o":3.0668,"t":"2026-10-08T09:45:00Z","v":710,"vw":3.067728},{"c":3.0312,"h":3.04,"l":3.02,"n":20,"o":3.03,"t":"2026-10-08T10:00:00Z","v":1689,"vw":3.031921},{"c":3.0395,"h":3.0395,"l":3.0395,"n":1,"o":3.0395,"t":"2026-10-08T10:15:00Z","v":327,"vw":3.0395},{"c":3.0312,"h":3.0312,"l":3.03,"n":25,"o":3.0305,"t":"2026-10-08T10:30:00Z","v":923,"vw":3.030384},{"c":3.0305,"h":3.0305,"l":3.0305,"n":1,"o":3.0305,"t":"2026-10-08T10:45:00Z","v":200,"vw":3.0305},{"c":3.0201,"h":3.0399,"l":3.02,"n":46,"o":3.0399,"t":"2026-10-08T11:00:00Z","v":7523,"vw":3.022488},{"c":3.0307,"h":3.04,"l":3.0307,"n":4,"o":3.04,"t":"2026-10-08T11:15:00Z","v":819,"vw":3.034236},{"c":3.02,"h":3.03,"l":3.02,"n":5,"o":3.03,"t":"2026-10-08T11:30:00Z","v":723,"vw":3.022778},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-08T11:45:00Z","v":100,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-08T12:00:00Z","v":508,"vw":3.03},{"c":3.03,"h":3.03,"l":3.0215,"n":4,"o":3.0223,"t":"2026-10-08T12:15:00Z","v":2027,"vw":3.023017},{"c":3.0305,"h":3.0305,"l":3.03,"n":2,"o":3.03,"t":"2026-10-08T12:30:00Z","v":328,"vw":3.030152},{"c":3.0202,"h":3.0305,"l":3.0202,"n":9,"o":3.0305,"t":"2026-10-08T12:45:00Z","v":12387,"vw":3.029731},{"c":3.03,"h":3.03,"l":3.02,"n":50,"o":3.02,"t":"2026-10-08T13:15:00Z","v":1668,"vw":3.020833},{"c":3,"h":3.04,"l":2.99,"n":724,"o":3.04,"t":"2026-10-08T13:30:00Z","v":76336,"vw":3.003567},{"c":2.9699,"h":3.01,"l":2.96,"n":598,"o":3.01,"t":"2026-10-08T13:45:00Z","v":158968,"vw":2.980028},{"c":2.97,"h":2.99,"l":2.965,"n":350,"o":2.97,"t":"2026-10-08T14:00:00Z","v":27696,"vw":2.978185},{"c":3.005,"h":3.02,"l":2.97,"n":412,"o":2.98,"t":"2026-10-08T14:15:00Z","v":43500,"vw":2.999603},{"c":2.9901,"h":3.015,"l":2.99,"n":242,"o":3.005,"t":"2026-10-08T14:30:00Z","v":29579,"vw":3.001449},{"c":2.98,"h":3,"l":2.97,"n":438,"o":2.995,"t":"2026-10-08T14:45:00Z","v":107315,"vw":2.985943},{"c":2.965,"h":2.98,"l":2.9501,"n":455,"o":2.975,"t":"2026-10-08T15:00:00Z","v":57095,"vw":2.965898},{"c":2.945,"h":2.965,"l":2.94,"n":478,"o":2.965,"t":"2026-10-08T15:15:00Z","v":40348,"vw":2.950023},{"c":2.95,"h":2.95,"l":2.93,"n":305,"o":2.94,"t":"2026-10-08T15:30:00Z","v":24305,"vw":2.936264},{"c":2.945,"h":2.955,"l":2.94,"n":208,"o":2.945,"t":"2026-10-08T15:45:00Z","v":16975,"vw":2.947001},{"c":2.94,"h":2.95,"l":2.94,"n":278,"o":2.945,"t":"2026-10-08T16:00:00Z","v":19682,"vw":2.942109},{"c":2.92,"h":2.95,"l":2.91,"n":553,"o":2.94,"t":"2026-10-08T16:15:00Z","v":64725,"vw":2.928305},{"c":2.91,"h":2.92,"l":2.91,"n":180,"o":2.92,"t":"2026-10-08T16:30:00Z","v":26904,"vw":2.912809},{"c":2.885,"h":2.915,"l":2.88,"n":533,"o":2.91,"t":"2026-10-08T16:45:00Z","v":50643,"vw":2.898589},{"c":2.87,"h":2.89,"l":2.841,"n":849,"o":2.89,"t":"2026-10-08T17:00:00Z","v":162875,"vw":2.864946},{"c":2.85,"h":2.875,"l":2.84,"n":372,"o":2.87,"t":"2026-10-08T17:15:00Z","v":39565,"vw":2.857682},{"c":2.82,"h":2.85,"l":2.82,"n":490,"o":2.85,"t":"2026-10-08T17:30:00Z","v":87125,"vw":2.830653},{"c":2.81,"h":2.8204,"l":2.8,"n":374,"o":2.8201,"t":"2026-10-08T17:45:00Z","v":39686,"vw":2.809715},{"c":2.805,"h":2.82,"l":2.8,"n":390,"o":2.81,"t":"2026-10-08T18:00:00Z","v":121468,"vw":2.805987},{"c":2.83,"h":2.84,"l":2.805,"n":384,"o":2.805,"t":"2026-10-08T18:15:00Z","v":60482,"vw":2.822743},{"c":2.83,"h":2.84,"l":2.82,"n":372,"o":2.83,"t":"2026-10-08T18:30:00Z","v":39969,"vw":2.830019},{"c":2.805,"h":2.835,"l":2.8,"n":356,"o":2.835,"t":"2026-10-08T18:45:00Z","v":43118,"vw":2.820948},{"c":2.805,"h":2.815,"l":2.8,"n":271,"o":2.8,"t":"2026-10-08T19:00:00Z","v":48934,"vw":2.80841},{"c":2.825,"h":2.83,"l":2.8,"n":539,"o":2.805,"t":"2026-10-08T19:15:00Z","v":154067,"vw":2.82151},{"c":2.81,"h":2.83,"l":2.81,"n":896,"o":2.825,"t":"2026-10-08T19:30:00Z","v":139536,"vw":2.81979},{"c":2.8,"h":2.815,"l":2.765,"n":3514,"o":2.815,"t":"2026-10-08T19:45:00Z","v":865095,"vw":2.790599},{"c":2.82,"h":2.85,"l":2.79,"n":24,"o":2.79,"t":"2026-10-08T20:00:00Z","v":372498,"vw":2.790189},{"c":2.835,"h":2.835,"l":2.8,"n":9,"o":2.83,"t":"2026-10-08T20:15:00Z","v":4157,"vw":2.825008},{"c":2.8994,"h":2.9,"l":2.84,"n":50,"o":2.85,"t":"2026-10-08T20:30:00Z","v":13424,"vw":2.883149},{"c":2.85,"h":2.88,"l":2.845,"n":32,"o":2.88,"t":"2026-10-08T20:45:00Z","v":8758,"vw":2.851601},{"c":2.86,"h":2.869,"l":2.8588,"n":16,"o":2.869,"t":"2026-10-08T21:00:00Z","v":1731,"vw":2.862574},{"c":2.84,"h":2.85,"l":2.83,"n":37,"o":2.85,"t":"2026-10-08T21:15:00Z","v":6918,"vw":2.841567},{"c":2.8497,"h":2.85,"l":2.84,"n":11,"o":2.84,"t":"2026-10-08T21:30:00Z","v":1665,"vw":2.844389},{"c":2.8487,"h":2.8487,"l":2.8487,"n":1,"o":2.8487,"t":"2026-10-08T21:45:00Z","v":142,"vw":2.8487},{"c":2.83,"h":2.85,"l":2.83,"n":66,"o":2.84,"t":"2026-10-08T22:00:00Z","v":2752,"vw":2.838276},{"c":2.84,"h":2.84,"l":2.84,"n":8,"o":2.84,"t":"2026-10-08T22:15:00Z","v":1643,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-08T22:30:00Z","v":641,"vw":2.83},{"c":2.8592,"h":2.86,"l":2.85,"n":15,"o":2.85,"t":"2026-10-08T22:45:00Z","v":2140,"vw":2.856242},{"c":2.859,"h":2.859,"l":2.85,"n":2,"o":2.85,"t":"2026-10-08T23:00:00Z","v":300,"vw":2.856},{"c":2.8893,"h":2.89,"l":2.85,"n":15,"o":2.86,"t":"2026-10-08T23:15:00Z","v":39022,"vw":2.889083},{"c":2.88,"h":2.88,"l":2.86,"n":21,"o":2.88,"t":"2026-10-08T23:30:00Z","v":2558,"vw":2.879087},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-08T23:45:00Z","v":481,"vw":2.86},{"c":2.9,"h":2.92,"l":2.88,"n":149,"o":2.92,"t":"2026-10-09T08:00:00Z","v":10217,"vw":2.907344},{"c":2.91,"h":2.91,"l":2.9,"n":5,"o":2.9,"t":"2026-10-09T08:15:00Z","v":3695,"vw":2.909317},{"c":2.9,"h":2.9,"l":2.9,"n":7,"o":2.9,"t":"2026-10-09T08:30:00Z","v":2610,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-09T08:45:00Z","v":129,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-09T09:00:00Z","v":250,"vw":2.9},{"c":2.9092,"h":2.9092,"l":2.9092,"n":1,"o":2.9092,"t":"2026-10-09T09:15:00Z","v":100,"vw":2.9092},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-09T09:30:00Z","v":400,"vw":2.905},{"c":2.905,"h":2.9092,"l":2.905,"n":2,"o":2.9092,"t":"2026-10-09T10:00:00Z","v":200,"vw":2.9071},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-09T10:15:00Z","v":294,"vw":2.91},{"c":2.89,"h":2.91,"l":2.89,"n":37,"o":2.91,"t":"2026-10-09T10:30:00Z","v":1656,"vw":2.899},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T10:45:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.89,"n":19,"o":2.89,"t":"2026-10-09T11:00:00Z","v":694,"vw":2.8925},{"c":2.895,"h":2.899,"l":2.89,"n":11,"o":2.899,"t":"2026-10-09T11:15:00Z","v":925,"vw":2.893102},{"c":2.88,"h":2.91,"l":2.88,"n":60,"o":2.91,"t":"2026-10-09T11:30:00Z","v":21646,"vw":2.901699},{"c":2.8899,"h":2.89,"l":2.87,"n":26,"o":2.87,"t":"2026-10-09T11:45:00Z","v":11041,"vw":2.878083},{"c":2.91,"h":2.91,"l":2.8885,"n":19,"o":2.8885,"t":"2026-10-09T12:00:00Z","v":22487,"vw":2.901104},{"c":2.91,"h":2.91,"l":2.9,"n":5,"o":2.9095,"t":"2026-10-09T12:15:00Z","v":1929,"vw":2.90674},{"c":2.9,"h":2.91,"l":2.9,"n":26,"o":2.9,"t":"2026-10-09T12:30:00Z","v":7834,"vw":2.907807},{"c":2.91,"h":2.91,"l":2.9,"n":18,"o":2.9,"t":"2026-10-09T12:45:00Z","v":2854,"vw":2.902781},{"c":2.9,"h":2.91,"l":2.9,"n":13,"o":2.91,"t":"2026-10-09T13:00:00Z","v":2711,"vw":2.909617},{"c":2.91,"h":2.91,"l":2.8991,"n":39,"o":2.8991,"t":"2026-10-09T13:15:00Z","v":20117,"vw":2.905311},{"c":2.915,"h":2.965,"l":2.88,"n":936,"o":2.91,"t":"2026-10-09T13:30:00Z","v":151665,"vw":2.911759},{"c":2.88,"h":2.92,"l":2.88,"n":587,"o":2.915,"t":"2026-10-09T13:45:00Z","v":79025,"vw":2.893828},{"c":2.815,"h":2.89,"l":2.805,"n":692,"o":2.88,"t":"2026-10-09T14:00:00Z","v":127445,"vw":2.844545},{"c":2.805,"h":2.82,"l":2.8,"n":313,"o":2.815,"t":"2026-10-09T14:15:00Z","v":19735,"vw":2.814205},{"c":2.7589,"h":2.805,"l":2.755,"n":650,"o":2.805,"t":"2026-10-09T14:30:00Z","v":130138,"vw":2.786404},{"c":2.765,"h":2.78,"l":2.755,"n":329,"o":2.755,"t":"2026-10-09T14:45:00Z","v":80200,"vw":2.767554},{"c":2.75,"h":2.77,"l":2.75,"n":250,"o":2.77,"t":"2026-10-09T15:00:00Z","v":23242,"vw":2.762769},{"c":2.785,"h":2.795,"l":2.75,"n":383,"o":2.7589,"t":"2026-10-09T15:15:00Z","v":97308,"vw":2.773425},{"c":2.795,"h":2.81,"l":2.785,"n":185,"o":2.785,"t":"2026-10-09T15:30:00Z","v":15447,"vw":2.79461},{"c":2.795,"h":2.8,"l":2.79,"n":147,"o":2.8,"t":"2026-10-09T15:45:00Z","v":13141,"vw":2.797556},{"c":2.795,"h":2.805,"l":2.7801,"n":225,"o":2.79,"t":"2026-10-09T16:00:00Z","v":37865,"vw":2.79378},{"c":2.785,"h":2.7992,"l":2.785,"n":158,"o":2.795,"t":"2026-10-09T16:15:00Z","v":19233,"vw":2.789766},{"c":2.785,"h":2.81,"l":2.78,"n":156,"o":2.785,"t":"2026-10-09T16:30:00Z","v":18184,"vw":2.796664},{"c":2.76,"h":2.785,"l":2.76,"n":178,"o":2.785,"t":"2026-10-09T16:45:00Z","v":34317,"vw":2.779078},{"c":2.75,"h":2.7699,"l":2.74,"n":455,"o":2.76,"t":"2026-10-09T17:00:00Z","v":96705,"vw":2.751191},{"c":2.705,"h":2.7599,"l":2.705,"n":376,"o":2.75,"t":"2026-10-09T17:15:00Z","v":35628,"vw":2.730425},{"c":2.695,"h":2.71,"l":2.69,"n":338,"o":2.705,"t":"2026-10-09T17:30:00Z","v":73224,"vw":2.697978},{"c":2.7,"h":2.7,"l":2.69,"n":259,"o":2.6989,"t":"2026-10-09T17:45:00Z","v":33532,"vw":2.694017},{"c":2.69,"h":2.7,"l":2.69,"n":107,"o":2.69,"t":"2026-10-09T18:00:00Z","v":13467,"vw":2.69484},{"c":2.695,"h":2.7,"l":2.69,"n":124,"o":2.695,"t":"2026-10-09T18:15:00Z","v":39025,"vw":2.692395},{"c":2.7,"h":2.7,"l":2.69,"n":96,"o":2.69,"t":"2026-10-09T18:30:00Z","v":20508,"vw":2.695062},{"c":2.7092,"h":2.71,"l":2.69,"n":229,"o":2.695,"t":"2026-10-09T18:45:00Z","v":89147,"vw":2.701452},{"c":2.69,"h":2.71,"l":2.69,"n":229,"o":2.7,"t":"2026-10-09T19:00:00Z","v":37563,"vw":2.69728},{"c":2.68,"h":2.7,"l":2.68,"n":417,"o":2.69,"t":"2026-10-09T19:15:00Z","v":99688,"vw":2.688629},{"c":2.715,"h":2.715,"l":2.68,"n":387,"o":2.68,"t":"2026-10-09T19:30:00Z","v":98005,"vw":2.693943},{"c":2.69,"h":2.725,"l":2.68,"n":763,"o":2.715,"t":"2026-10-09T19:45:00Z","v":230697,"vw":2.706854},{"c":2.6897,"h":2.69,"l":2.68,"n":54,"o":2.68,"t":"2026-10-09T20:00:00Z","v":45168,"vw":2.68139},{"c":2.6969,"h":2.6969,"l":2.6801,"n":25,"o":2.6895,"t":"2026-10-09T20:15:00Z","v":23674,"vw":2.686754},{"c":2.7,"h":2.73,"l":2.6988,"n":33,"o":2.7,"t":"2026-10-09T20:30:00Z","v":5836,"vw":2.705349},{"c":2.72,"h":2.73,"l":2.7,"n":15,"o":2.7002,"t":"2026-10-09T20:45:00Z","v":2589,"vw":2.716378},{"c":2.72,"h":2.72,"l":2.72,"n":9,"o":2.72,"t":"2026-10-09T21:00:00Z","v":1654,"vw":2.72},{"c":2.71,"h":2.7197,"l":2.71,"n":8,"o":2.7195,"t":"2026-10-09T21:15:00Z","v":824,"vw":2.713603},{"c":2.7199,"h":2.7199,"l":2.7199,"n":4,"o":2.7199,"t":"2026-10-09T21:30:00Z","v":8928,"vw":2.7199},{"c":2.7196,"h":2.7196,"l":2.71,"n":6,"o":2.71,"t":"2026-10-09T21:45:00Z","v":324,"vw":2.7132},{"c":2.72,"h":2.72,"l":2.7185,"n":3,"o":2.72,"t":"2026-10-09T22:00:00Z","v":487,"vw":2.719384},{"c":2.71,"h":2.72,"l":2.71,"n":34,"o":2.72,"t":"2026-10-09T22:15:00Z","v":1833,"vw":2.710806},{"c":2.7,"h":2.71,"l":2.7,"n":14,"o":2.7,"t":"2026-10-09T22:45:00Z","v":1192,"vw":2.705509},{"c":2.71,"h":2.71,"l":2.7,"n":4,"o":2.71,"t":"2026-10-09T23:00:00Z","v":499,"vw":2.707868},{"c":2.71,"h":2.725,"l":2.71,"n":7,"o":2.725,"t":"2026-10-09T23:15:00Z","v":711,"vw":2.715476},{"c":2.7,"h":2.71,"l":2.7,"n":37,"o":2.71,"t":"2026-10-09T23:30:00Z","v":2545,"vw":2.700972},{"c":2.7077,"h":2.73,"l":2.7077,"n":4,"o":2.72,"t":"2026-10-09T23:45:00Z","v":3402,"vw":2.715706},{"c":2.76,"h":2.92,"l":2.75,"n":328,"o":2.86,"t":"2026-10-12T08:00:00Z","v":63302,"vw":2.821207},{"c":2.79,"h":2.79,"l":2.78,"n":14,"o":2.78,"t":"2026-10-12T08:45:00Z","v":2563,"vw":2.784097},{"c":2.79,"h":2.79,"l":2.78,"n":21,"o":2.79,"t":"2026-10-12T09:00:00Z","v":3917,"vw":2.781921},{"c":2.78,"h":2.78,"l":2.78,"n":9,"o":2.78,"t":"2026-10-12T09:15:00Z","v":476,"vw":2.78},{"c":2.77,"h":2.8,"l":2.77,"n":27,"o":2.78,"t":"2026-10-12T09:30:00Z","v":5612,"vw":2.775543},{"c":2.79,"h":2.79,"l":2.78,"n":17,"o":2.78,"t":"2026-10-12T09:45:00Z","v":2541,"vw":2.780803},{"c":2.77,"h":2.78,"l":2.77,"n":13,"o":2.78,"t":"2026-10-12T10:00:00Z","v":879,"vw":2.778224},{"c":2.75,"h":2.7724,"l":2.75,"n":79,"o":2.7724,"t":"2026-10-12T10:15:00Z","v":6313,"vw":2.755506},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-12T10:30:00Z","v":285,"vw":2.77},{"c":2.77,"h":2.7795,"l":2.75,"n":4,"o":2.7795,"t":"2026-10-12T10:45:00Z","v":627,"vw":2.773},{"c":2.74,"h":2.78,"l":2.731,"n":66,"o":2.76,"t":"2026-10-12T11:00:00Z","v":6883,"vw":2.752448},{"c":2.73,"h":2.74,"l":2.73,"n":58,"o":2.74,"t":"2026-10-12T11:15:00Z","v":3283,"vw":2.731273},{"c":2.71,"h":2.74,"l":2.7004,"n":56,"o":2.73,"t":"2026-10-12T11:30:00Z","v":11747,"vw":2.712894},{"c":2.71,"h":2.7195,"l":2.71,"n":28,"o":2.7195,"t":"2026-10-12T11:45:00Z","v":3258,"vw":2.711017},{"c":2.7103,"h":2.72,"l":2.7103,"n":5,"o":2.7199,"t":"2026-10-12T12:00:00Z","v":745,"vw":2.717067},{"c":2.7,"h":2.71,"l":2.7,"n":35,"o":2.71,"t":"2026-10-12T12:15:00Z","v":6126,"vw":2.707766},{"c":2.71,"h":2.72,"l":2.71,"n":10,"o":2.7168,"t":"2026-10-12T12:30:00Z","v":1034,"vw":2.716921},{"c":2.71,"h":2.71,"l":2.7,"n":7,"o":2.7,"t":"2026-10-12T12:45:00Z","v":3144,"vw":2.702096},{"c":2.69,"h":2.7,"l":2.69,"n":115,"o":2.7,"t":"2026-10-12T13:00:00Z","v":9050,"vw":2.695628},{"c":2.69,"h":2.72,"l":2.67,"n":113,"o":2.68,"t":"2026-10-12T13:15:00Z","v":14106,"vw":2.683299},{"c":2.62,"h":2.71,"l":2.61,"n":1324,"o":2.695,"t":"2026-10-12T13:30:00Z","v":198310,"vw":2.642226},{"c":2.55,"h":2.62,"l":2.55,"n":1065,"o":2.615,"t":"2026-10-12T13:45:00Z","v":255918,"vw":2.570649},{"c":2.495,"h":2.56,"l":2.49,"n":1291,"o":2.559,"t":"2026-10-12T14:00:00Z","v":299156,"vw":2.523687},{"c":2.475,"h":2.5,"l":2.47,"n":659,"o":2.495,"t":"2026-10-12T14:15:00Z","v":75817,"vw":2.482376},{"c":2.52,"h":2.53,"l":2.47,"n":594,"o":2.475,"t":"2026-10-12T14:30:00Z","v":155114,"vw":2.490345},{"c":2.5,"h":2.53,"l":2.5,"n":423,"o":2.525,"t":"2026-10-12T14:45:00Z","v":65742,"vw":2.513761},{"c":2.5,"h":2.515,"l":2.4902,"n":483,"o":2.505,"t":"2026-10-12T15:00:00Z","v":84781,"vw":2.500502},{"c":2.51,"h":2.51,"l":2.49,"n":257,"o":2.495,"t":"2026-10-12T15:15:00Z","v":25704,"vw":2.497998},{"c":2.5,"h":2.51,"l":2.49,"n":331,"o":2.505,"t":"2026-10-12T15:30:00Z","v":68900,"vw":2.501149},{"c":2.505,"h":2.51,"l":2.495,"n":208,"o":2.5,"t":"2026-10-12T15:45:00Z","v":23611,"vw":2.502834},{"c":2.505,"h":2.51,"l":2.5,"n":187,"o":2.505,"t":"2026-10-12T16:00:00Z","v":13394,"vw":2.50401},{"c":2.485,"h":2.51,"l":2.48,"n":588,"o":2.505,"t":"2026-10-12T16:15:00Z","v":161887,"vw":2.497418},{"c":2.48,"h":2.49,"l":2.47,"n":254,"o":2.49,"t":"2026-10-12T16:30:00Z","v":82267,"vw":2.480396},{"c":2.475,"h":2.48,"l":2.45,"n":530,"o":2.48,"t":"2026-10-12T16:45:00Z","v":112695,"vw":2.466063},{"c":2.49,"h":2.49,"l":2.47,"n":152,"o":2.475,"t":"2026-10-12T17:00:00Z","v":53345,"vw":2.479562},{"c":2.48,"h":2.49,"l":2.48,"n":96,"o":2.4847,"t":"2026-10-12T17:15:00Z","v":21345,"vw":2.483921},{"c":2.485,"h":2.49,"l":2.47,"n":221,"o":2.48,"t":"2026-10-12T17:30:00Z","v":70978,"vw":2.479289},{"c":2.47,"h":2.49,"l":2.47,"n":143,"o":2.4872,"t":"2026-10-12T17:45:00Z","v":25683,"vw":2.476456},{"c":2.46,"h":2.48,"l":2.46,"n":211,"o":2.475,"t":"2026-10-12T18:00:00Z","v":31944,"vw":2.468288},{"c":2.455,"h":2.4699,"l":2.45,"n":320,"o":2.46,"t":"2026-10-12T18:15:00Z","v":64164,"vw":2.460249},{"c":2.43,"h":2.46,"l":2.43,"n":534,"o":2.455,"t":"2026-10-12T18:30:00Z","v":123180,"vw":2.444978},{"c":2.43,"h":2.435,"l":2.41,"n":370,"o":2.43,"t":"2026-10-12T18:45:00Z","v":73450,"vw":2.423687},{"c":2.42,"h":2.45,"l":2.42,"n":292,"o":2.43,"t":"2026-10-12T19:00:00Z","v":117043,"vw":2.425145},{"c":2.4397,"h":2.44,"l":2.42,"n":266,"o":2.425,"t":"2026-10-12T19:15:00Z","v":53088,"vw":2.431761},{"c":2.445,"h":2.45,"l":2.4323,"n":352,"o":2.4385,"t":"2026-10-12T19:30:00Z","v":73559,"vw":2.440762},{"c":2.44,"h":2.45,"l":2.43,"n":565,"o":2.445,"t":"2026-10-12T19:45:00Z","v":137842,"vw":2.44452},{"c":2.4686,"h":2.4838,"l":2.43,"n":32,"o":2.43,"t":"2026-10-12T20:00:00Z","v":36398,"vw":2.432356},{"c":2.4494,"h":2.4686,"l":2.4402,"n":59,"o":2.4686,"t":"2026-10-12T20:15:00Z","v":9473,"vw":2.449145},{"c":2.45,"h":2.45,"l":2.4319,"n":75,"o":2.45,"t":"2026-10-12T20:30:00Z","v":5759,"vw":2.445122},{"c":2.45,"h":2.45,"l":2.4403,"n":36,"o":2.45,"t":"2026-10-12T20:45:00Z","v":4272,"vw":2.447716},{"c":2.48,"h":2.48,"l":2.46,"n":26,"o":2.46,"t":"2026-10-12T21:00:00Z","v":1660,"vw":2.474485},{"c":2.47,"h":2.4899,"l":2.47,"n":13,"o":2.4899,"t":"2026-10-12T21:15:00Z","v":980,"vw":2.477833},{"c":2.47,"h":2.47,"l":2.4685,"n":12,"o":2.4687,"t":"2026-10-12T21:30:00Z","v":2582,"vw":2.468904},{"c":2.46,"h":2.47,"l":2.46,"n":25,"o":2.47,"t":"2026-10-12T21:45:00Z","v":3910,"vw":2.460573},{"c":2.47,"h":2.47,"l":2.46,"n":30,"o":2.4697,"t":"2026-10-12T22:00:00Z","v":7043,"vw":2.462238},{"c":2.4697,"h":2.4698,"l":2.46,"n":13,"o":2.4603,"t":"2026-10-12T22:15:00Z","v":3411,"vw":2.466383},{"c":2.47,"h":2.47,"l":2.46,"n":10,"o":2.47,"t":"2026-10-12T22:30:00Z","v":5101,"vw":2.466363},{"c":2.4599,"h":2.47,"l":2.4599,"n":45,"o":2.4687,"t":"2026-10-12T22:45:00Z","v":3177,"vw":2.461339},{"c":2.46,"h":2.4697,"l":2.45,"n":7,"o":2.45,"t":"2026-10-12T23:00:00Z","v":3742,"vw":2.461418},{"c":2.46,"h":2.46,"l":2.45,"n":25,"o":2.46,"t":"2026-10-12T23:15:00Z","v":4494,"vw":2.452054},{"c":2.45,"h":2.46,"l":2.45,"n":9,"o":2.45,"t":"2026-10-12T23:30:00Z","v":3494,"vw":2.45075},{"c":2.4597,"h":2.4599,"l":2.4588,"n":3,"o":2.4588,"t":"2026-10-12T23:45:00Z","v":16804,"vw":2.459733},{"c":2.4705,"h":2.52,"l":2.45,"n":225,"o":2.49,"t":"2026-10-13T08:00:00Z","v":26591,"vw":2.465864},{"c":2.48,"h":2.49,"l":2.46,"n":34,"o":2.4895,"t":"2026-10-13T08:15:00Z","v":3558,"vw":2.479329},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-13T08:30:00Z","v":298,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":8,"o":2.48,"t":"2026-10-13T08:45:00Z","v":990,"vw":2.48},{"c":2.49,"h":2.49,"l":2.479,"n":14,"o":2.48,"t":"2026-10-13T09:00:00Z","v":2080,"vw":2.481182},{"c":2.48,"h":2.48,"l":2.475,"n":6,"o":2.48,"t":"2026-10-13T09:15:00Z","v":1696,"vw":2.479108},{"c":2.45,"h":2.48,"l":2.45,"n":39,"o":2.4799,"t":"2026-10-13T09:30:00Z","v":10802,"vw":2.464301},{"c":2.4777,"h":2.4777,"l":2.4777,"n":2,"o":2.4777,"t":"2026-10-13T09:45:00Z","v":410,"vw":2.4777},{"c":2.45,"h":2.46,"l":2.45,"n":32,"o":2.45,"t":"2026-10-13T10:00:00Z","v":2278,"vw":2.450567},{"c":2.46,"h":2.46,"l":2.45,"n":6,"o":2.455,"t":"2026-10-13T10:15:00Z","v":983,"vw":2.454886},{"c":2.45,"h":2.46,"l":2.45,"n":37,"o":2.45,"t":"2026-10-13T10:30:00Z","v":2557,"vw":2.454659},{"c":2.4588,"h":2.459,"l":2.45,"n":10,"o":2.45,"t":"2026-10-13T10:45:00Z","v":893,"vw":2.45536},{"c":2.44,"h":2.4597,"l":2.44,"n":94,"o":2.4597,"t":"2026-10-13T11:00:00Z","v":11024,"vw":2.447067},{"c":2.4485,"h":2.4485,"l":2.44,"n":8,"o":2.44,"t":"2026-10-13T11:15:00Z","v":2375,"vw":2.447315},{"c":2.4498,"h":2.4498,"l":2.4491,"n":4,"o":2.4491,"t":"2026-10-13T11:30:00Z","v":2433,"vw":2.449683},{"c":2.4415,"h":2.4415,"l":2.44,"n":3,"o":2.44,"t":"2026-10-13T11:45:00Z","v":1990,"vw":2.441131},{"c":2.4485,"h":2.4495,"l":2.44,"n":49,"o":2.44,"t":"2026-10-13T12:00:00Z","v":2873,"vw":2.441537},{"c":2.43,"h":2.4495,"l":2.43,"n":39,"o":2.4495,"t":"2026-10-13T12:15:00Z","v":2409,"vw":2.43927},{"c":2.43,"h":2.45,"l":2.43,"n":42,"o":2.4305,"t":"2026-10-13T12:30:00Z","v":6953,"vw":2.435041},{"c":2.42,"h":2.44,"l":2.42,"n":77,"o":2.43,"t":"2026-10-13T12:45:00Z","v":8899,"vw":2.429955},{"c":2.4392,"h":2.4392,"l":2.4392,"n":3,"o":2.4392,"t":"2026-10-13T13:00:00Z","v":142,"vw":2.4392},{"c":2.43,"h":2.44,"l":2.43,"n":11,"o":2.43,"t":"2026-10-13T13:15:00Z","v":4316,"vw":2.435093},{"c":2.4401,"h":2.45,"l":2.43,"n":503,"o":2.44,"t":"2026-10-13T13:30:00Z","v":64458,"vw":2.438738},{"c":2.44,"h":2.45,"l":2.44,"n":256,"o":2.44,"t":"2026-10-13T13:45:00Z","v":45878,"vw":2.444853},{"c":2.4301,"h":2.44,"l":2.43,"n":256,"o":2.44,"t":"2026-10-13T14:00:00Z","v":43643,"vw":2.433422},{"c":2.435,"h":2.44,"l":2.43,"n":161,"o":2.43,"t":"2026-10-13T14:15:00Z","v":21762,"vw":2.431651},{"c":2.4399,"h":2.44,"l":2.43,"n":114,"o":2.4306,"t":"2026-10-13T14:30:00Z","v":18108,"vw":2.433333},{"c":2.435,"h":2.44,"l":2.43,"n":155,"o":2.435,"t":"2026-10-13T14:45:00Z","v":34030,"vw":2.430565},{"c":2.435,"h":2.44,"l":2.43,"n":118,"o":2.4307,"t":"2026-10-13T15:00:00Z","v":19859,"vw":2.433693},{"c":2.435,"h":2.44,"l":2.43,"n":186,"o":2.435,"t":"2026-10-13T15:15:00Z","v":23796,"vw":2.43243},{"c":2.435,"h":2.44,"l":2.43,"n":184,"o":2.44,"t":"2026-10-13T15:30:00Z","v":71000,"vw":2.437501},{"c":2.435,"h":2.44,"l":2.43,"n":114,"o":2.435,"t":"2026-10-13T15:45:00Z","v":27125,"vw":2.433177},{"c":2.435,"h":2.44,"l":2.43,"n":135,"o":2.435,"t":"2026-10-13T16:00:00Z","v":17064,"vw":2.433765},{"c":2.43,"h":2.44,"l":2.43,"n":145,"o":2.4301,"t":"2026-10-13T16:15:00Z","v":112157,"vw":2.436429},{"c":2.435,"h":2.4359,"l":2.43,"n":132,"o":2.4301,"t":"2026-10-13T16:30:00Z","v":12122,"vw":2.431758},{"c":2.435,"h":2.44,"l":2.43,"n":115,"o":2.4325,"t":"2026-10-13T16:45:00Z","v":23437,"vw":2.433861},{"c":2.435,"h":2.44,"l":2.43,"n":56,"o":2.43,"t":"2026-10-13T17:00:00Z","v":8416,"vw":2.431511},{"c":2.4345,"h":2.435,"l":2.4301,"n":52,"o":2.435,"t":"2026-10-13T17:15:00Z","v":10487,"vw":2.432755},{"c":2.4301,"h":2.44,"l":2.43,"n":68,"o":2.4302,"t":"2026-10-13T17:30:00Z","v":20619,"vw":2.436107},{"c":2.435,"h":2.44,"l":2.43,"n":28,"o":2.435,"t":"2026-10-13T17:45:00Z","v":4600,"vw":2.435104},{"c":2.435,"h":2.44,"l":2.4301,"n":92,"o":2.435,"t":"2026-10-13T18:00:00Z","v":12906,"vw":2.434158},{"c":2.4301,"h":2.44,"l":2.43,"n":27,"o":2.435,"t":"2026-10-13T18:15:00Z","v":5373,"vw":2.433196},{"c":2.4301,"h":2.44,"l":2.43,"n":30,"o":2.43,"t":"2026-10-13T18:30:00Z","v":13294,"vw":2.436823},{"c":2.43,"h":2.44,"l":2.43,"n":163,"o":2.43,"t":"2026-10-13T18:45:00Z","v":58781,"vw":2.434404},{"c":2.435,"h":2.4385,"l":2.43,"n":94,"o":2.435,"t":"2026-10-13T19:00:00Z","v":30809,"vw":2.432483},{"c":2.435,"h":2.435,"l":2.43,"n":49,"o":2.435,"t":"2026-10-13T19:15:00Z","v":8881,"vw":2.431527},{"c":2.435,"h":2.44,"l":2.43,"n":71,"o":2.435,"t":"2026-10-13T19:30:00Z","v":17692,"vw":2.433388},{"c":2.435,"h":2.44,"l":2.43,"n":388,"o":2.4399,"t":"2026-10-13T19:45:00Z","v":59736,"vw":2.435129},{"c":2.4385,"h":2.44,"l":2.435,"n":20,"o":2.435,"t":"2026-10-13T20:00:00Z","v":31773,"vw":2.435784},{"c":2.4312,"h":2.4387,"l":2.43,"n":5,"o":2.43,"t":"2026-10-13T20:15:00Z","v":1202,"vw":2.43195},{"c":2.4303,"h":2.4303,"l":2.43,"n":35,"o":2.43,"t":"2026-10-13T20:30:00Z","v":1968,"vw":2.430241},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-10-13T20:45:00Z","v":462,"vw":2.44},{"c":2.45,"h":2.45,"l":2.44,"n":6,"o":2.4402,"t":"2026-10-13T21:00:00Z","v":1900,"vw":2.446238},{"c":2.44,"h":2.4499,"l":2.43,"n":18,"o":2.4499,"t":"2026-10-13T21:15:00Z","v":4782,"vw":2.438211},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-13T21:30:00Z","v":101,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-13T22:00:00Z","v":202,"vw":2.45},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-13T22:15:00Z","v":379,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-10-13T22:30:00Z","v":304,"vw":2.45},{"c":2.44,"h":2.45,"l":2.44,"n":2,"o":2.45,"t":"2026-10-13T23:00:00Z","v":309,"vw":2.44644},{"c":2.44,"h":2.4495,"l":2.44,"n":9,"o":2.44,"t":"2026-10-13T23:15:00Z","v":510,"vw":2.443167},{"c":2.4415,"h":2.4415,"l":2.4415,"n":1,"o":2.4415,"t":"2026-10-13T23:45:00Z","v":950,"vw":2.4415},{"c":2.46,"h":2.49,"l":2.44,"n":178,"o":2.49,"t":"2026-10-14T08:00:00Z","v":17213,"vw":2.469246},{"c":2.47,"h":2.47,"l":2.46,"n":8,"o":2.46,"t":"2026-10-14T08:15:00Z","v":2324,"vw":2.462184},{"c":2.47,"h":2.48,"l":2.47,"n":10,"o":2.48,"t":"2026-10-14T08:30:00Z","v":4515,"vw":2.472137},{"c":2.47,"h":2.47,"l":2.46,"n":4,"o":2.46,"t":"2026-10-14T08:45:00Z","v":964,"vw":2.468737},{"c":2.46,"h":2.4697,"l":2.46,"n":17,"o":2.465,"t":"2026-10-14T09:30:00Z","v":1436,"vw":2.462213},{"c":2.46,"h":2.46,"l":2.46,"n":17,"o":2.46,"t":"2026-10-14T09:45:00Z","v":6810,"vw":2.46},{"c":2.4787,"h":2.4787,"l":2.4787,"n":1,"o":2.4787,"t":"2026-10-14T10:30:00Z","v":180,"vw":2.4787},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-14T10:45:00Z","v":200,"vw":2.48},{"c":2.46,"h":2.47,"l":2.46,"n":11,"o":2.47,"t":"2026-10-14T11:00:00Z","v":8611,"vw":2.469764},{"c":2.47,"h":2.47,"l":2.4615,"n":4,"o":2.4615,"t":"2026-10-14T11:15:00Z","v":902,"vw":2.469056},{"c":2.47,"h":2.47,"l":2.4694,"n":2,"o":2.4694,"t":"2026-10-14T11:30:00Z","v":1345,"vw":2.46945},{"c":2.46,"h":2.4776,"l":2.46,"n":3,"o":2.4776,"t":"2026-10-14T11:45:00Z","v":561,"vw":2.468171},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-14T12:00:00Z","v":500,"vw":2.46},{"c":2.47,"h":2.47,"l":2.46,"n":43,"o":2.46,"t":"2026-10-14T12:15:00Z","v":4350,"vw":2.46287},{"c":2.43,"h":2.46,"l":2.43,"n":123,"o":2.46,"t":"2026-10-14T12:30:00Z","v":24068,"vw":2.437429},{"c":2.39,"h":2.43,"l":2.39,"n":173,"o":2.43,"t":"2026-10-14T12:45:00Z","v":15911,"vw":2.410283},{"c":2.3916,"h":2.4,"l":2.3717,"n":176,"o":2.3905,"t":"2026-10-14T13:00:00Z","v":101395,"vw":2.388947},{"c":2.37,"h":2.41,"l":2.36,"n":480,"o":2.39,"t":"2026-10-14T13:15:00Z","v":46032,"vw":2.387342},{"c":2.29,"h":2.4,"l":2.23,"n":1598,"o":2.38,"t":"2026-10-14T13:30:00Z","v":368659,"vw":2.279331},{"c":2.27,"h":2.3,"l":2.25,"n":533,"o":2.29,"t":"2026-10-14T13:45:00Z","v":121535,"vw":2.275306},{"c":2.275,"h":2.28,"l":2.25,"n":444,"o":2.2685,"t":"2026-10-14T14:00:00Z","v":71913,"vw":2.266243},{"c":2.275,"h":2.29,"l":2.27,"n":367,"o":2.27,"t":"2026-10-14T14:15:00Z","v":50467,"vw":2.283562},{"c":2.295,"h":2.3,"l":2.275,"n":397,"o":2.275,"t":"2026-10-14T14:30:00Z","v":86672,"vw":2.289106},{"c":2.295,"h":2.31,"l":2.28,"n":468,"o":2.29,"t":"2026-10-14T14:45:00Z","v":78276,"vw":2.29373},{"c":2.31,"h":2.31,"l":2.28,"n":606,"o":2.295,"t":"2026-10-14T15:00:00Z","v":190900,"vw":2.293827},{"c":2.345,"h":2.345,"l":2.31,"n":239,"o":2.31,"t":"2026-10-14T15:15:00Z","v":34840,"vw":2.322914},{"c":2.345,"h":2.35,"l":2.3301,"n":258,"o":2.345,"t":"2026-10-14T15:30:00Z","v":44053,"vw":2.343201},{"c":2.31,"h":2.345,"l":2.31,"n":335,"o":2.345,"t":"2026-10-14T15:45:00Z","v":91278,"vw":2.325022},{"c":2.2901,"h":2.315,"l":2.285,"n":326,"o":2.31,"t":"2026-10-14T16:00:00Z","v":48906,"vw":2.296013},{"c":2.29,"h":2.305,"l":2.28,"n":175,"o":2.29,"t":"2026-10-14T16:15:00Z","v":24150,"vw":2.295324},{"c":2.315,"h":2.32,"l":2.29,"n":158,"o":2.2999,"t":"2026-10-14T16:30:00Z","v":17359,"vw":2.304978},{"c":2.31,"h":2.32,"l":2.3099,"n":133,"o":2.32,"t":"2026-10-14T16:45:00Z","v":18396,"vw":2.313764},{"c":2.31,"h":2.33,"l":2.31,"n":190,"o":2.31,"t":"2026-10-14T17:00:00Z","v":27594,"vw":2.316717},{"c":2.305,"h":2.3199,"l":2.3,"n":214,"o":2.315,"t":"2026-10-14T17:15:00Z","v":37221,"vw":2.308494},{"c":2.295,"h":2.305,"l":2.29,"n":199,"o":2.3,"t":"2026-10-14T17:30:00Z","v":40607,"vw":2.295525},{"c":2.285,"h":2.3,"l":2.2818,"n":179,"o":2.3,"t":"2026-10-14T17:45:00Z","v":25758,"vw":2.288413},{"c":2.3,"h":2.3,"l":2.28,"n":223,"o":2.285,"t":"2026-10-14T18:00:00Z","v":79340,"vw":2.291367},{"c":2.3,"h":2.3,"l":2.2901,"n":82,"o":2.3,"t":"2026-10-14T18:15:00Z","v":7572,"vw":2.297904},{"c":2.296,"h":2.3,"l":2.29,"n":148,"o":2.295,"t":"2026-10-14T18:30:00Z","v":14866,"vw":2.29602},{"c":2.295,"h":2.3,"l":2.28,"n":307,"o":2.2931,"t":"2026-10-14T18:45:00Z","v":85184,"vw":2.290014},{"c":2.28,"h":2.3,"l":2.28,"n":148,"o":2.295,"t":"2026-10-14T19:00:00Z","v":39098,"vw":2.291471},{"c":2.285,"h":2.3,"l":2.28,"n":214,"o":2.28,"t":"2026-10-14T19:15:00Z","v":41415,"vw":2.289619},{"c":2.275,"h":2.29,"l":2.27,"n":335,"o":2.285,"t":"2026-10-14T19:30:00Z","v":71543,"vw":2.280741},{"c":2.305,"h":2.32,"l":2.27,"n":1466,"o":2.275,"t":"2026-10-14T19:45:00Z","v":324938,"vw":2.291389},{"c":2.3,"h":2.3,"l":2.3,"n":11,"o":2.3,"t":"2026-10-14T20:00:00Z","v":85301,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-14T20:15:00Z","v":1240,"vw":2.3},{"c":2.3099,"h":2.3099,"l":2.3001,"n":2,"o":2.3001,"t":"2026-10-14T20:30:00Z","v":651,"vw":2.303878},{"c":2.3197,"h":2.3197,"l":2.3,"n":6,"o":2.3095,"t":"2026-10-14T20:45:00Z","v":1951,"vw":2.304564},{"c":2.3101,"h":2.32,"l":2.31,"n":8,"o":2.32,"t":"2026-10-14T21:00:00Z","v":2358,"vw":2.311348},{"c":2.34,"h":2.34,"l":2.31,"n":24,"o":2.31,"t":"2026-10-14T21:15:00Z","v":38657,"vw":2.339293},{"c":2.33,"h":2.33,"l":2.31,"n":8,"o":2.32,"t":"2026-10-14T21:30:00Z","v":6829,"vw":2.320357},{"c":2.32,"h":2.33,"l":2.32,"n":6,"o":2.33,"t":"2026-10-14T21:45:00Z","v":4317,"vw":2.321163},{"c":2.3478,"h":2.35,"l":2.33,"n":13,"o":2.33,"t":"2026-10-14T22:00:00Z","v":2890,"vw":2.341178},{"c":2.31,"h":2.33,"l":2.3003,"n":131,"o":2.32,"t":"2026-10-14T22:15:00Z","v":24909,"vw":2.318571},{"c":2.3098,"h":2.31,"l":2.3005,"n":5,"o":2.3005,"t":"2026-10-14T22:30:00Z","v":1427,"vw":2.303288},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-14T22:45:00Z","v":200,"vw":2.31},{"c":2.32,"h":2.32,"l":2.32,"n":22,"o":2.32,"t":"2026-10-14T23:00:00Z","v":1632,"vw":2.32},{"c":2.35,"h":2.35,"l":2.32,"n":4,"o":2.32,"t":"2026-10-14T23:15:00Z","v":2200,"vw":2.322773},{"c":2.34,"h":2.3493,"l":2.34,"n":4,"o":2.3493,"t":"2026-10-14T23:30:00Z","v":565,"vw":2.341655},{"c":2.28,"h":2.33,"l":2.27,"n":26,"o":2.33,"t":"2026-10-14T23:45:00Z","v":2705,"vw":2.295292},{"c":2.2313,"h":2.28,"l":2.23,"n":289,"o":2.24,"t":"2026-10-15T08:00:00Z","v":28064,"vw":2.251103},{"c":2.23,"h":2.24,"l":2.23,"n":17,"o":2.23,"t":"2026-10-15T08:15:00Z","v":4801,"vw":2.231881},{"c":2.24,"h":2.24,"l":2.23,"n":4,"o":2.23,"t":"2026-10-15T08:30:00Z","v":902,"vw":2.231404},{"c":2.24,"h":2.25,"l":2.24,"n":6,"o":2.25,"t":"2026-10-15T08:45:00Z","v":483,"vw":2.242857},{"c":2.2313,"h":2.24,"l":2.2313,"n":8,"o":2.24,"t":"2026-10-15T09:00:00Z","v":1343,"vw":2.238281},{"c":2.2303,"h":2.24,"l":2.23,"n":49,"o":2.24,"t":"2026-10-15T09:15:00Z","v":10745,"vw":2.230638},{"c":2.24,"h":2.24,"l":2.23,"n":15,"o":2.23,"t":"2026-10-15T09:45:00Z","v":1938,"vw":2.230947},{"c":2.25,"h":2.25,"l":2.245,"n":14,"o":2.25,"t":"2026-10-15T10:00:00Z","v":2598,"vw":2.249781},{"c":2.2403,"h":2.2403,"l":2.2403,"n":2,"o":2.2403,"t":"2026-10-15T10:30:00Z","v":2054,"vw":2.2403},{"c":2.2318,"h":2.25,"l":2.2304,"n":21,"o":2.25,"t":"2026-10-15T10:45:00Z","v":2642,"vw":2.233625},{"c":2.2203,"h":2.25,"l":2.22,"n":38,"o":2.2331,"t":"2026-10-15T11:00:00Z","v":48069,"vw":2.222322},{"c":2.24,"h":2.25,"l":2.22,"n":17,"o":2.22,"t":"2026-10-15T11:15:00Z","v":2162,"vw":2.227248},{"c":2.24,"h":2.25,"l":2.235,"n":10,"o":2.235,"t":"2026-10-15T11:30:00Z","v":1944,"vw":2.239732},{"c":2.26,"h":2.26,"l":2.2428,"n":47,"o":2.2428,"t":"2026-10-15T11:45:00Z","v":13141,"vw":2.257863},{"c":2.24,"h":2.26,"l":2.23,"n":49,"o":2.255,"t":"2026-10-15T12:00:00Z","v":8819,"vw":2.246341},{"c":2.25,"h":2.25,"l":2.25,"n":10,"o":2.25,"t":"2026-10-15T12:15:00Z","v":8080,"vw":2.25},{"c":2.2313,"h":2.24,"l":2.23,"n":14,"o":2.23,"t":"2026-10-15T12:30:00Z","v":6322,"vw":2.238532},{"c":2.22,"h":2.232,"l":2.22,"n":139,"o":2.23,"t":"2026-10-15T12:45:00Z","v":34330,"vw":2.229018},{"c":2.21,"h":2.24,"l":2.21,"n":13,"o":2.225,"t":"2026-10-15T13:00:00Z","v":4337,"vw":2.217318},{"c":2.21,"h":2.2396,"l":2.21,"n":95,"o":2.232,"t":"2026-10-15T13:15:00Z","v":31560,"vw":2.215276},{"c":2.22,"h":2.23,"l":2.18,"n":1145,"o":2.23,"t":"2026-10-15T13:30:00Z","v":197981,"vw":2.200586},{"c":2.1909,"h":2.2199,"l":2.18,"n":327,"o":2.215,"t":"2026-10-15T13:45:00Z","v":78519,"vw":2.200633},{"c":2.235,"h":2.24,"l":2.19,"n":339,"o":2.19,"t":"2026-10-15T14:00:00Z","v":101489,"vw":2.215594},{"c":2.21,"h":2.245,"l":2.2,"n":468,"o":2.235,"t":"2026-10-15T14:15:00Z","v":143946,"vw":2.221039},{"c":2.255,"h":2.26,"l":2.205,"n":251,"o":2.21,"t":"2026-10-15T14:30:00Z","v":70068,"vw":2.235298},{"c":2.26,"h":2.26,"l":2.24,"n":356,"o":2.255,"t":"2026-10-15T14:45:00Z","v":68699,"vw":2.246966},{"c":2.29,"h":2.29,"l":2.25,"n":276,"o":2.255,"t":"2026-10-15T15:00:00Z","v":29590,"vw":2.268681},{"c":2.29,"h":2.3,"l":2.28,"n":225,"o":2.29,"t":"2026-10-15T15:15:00Z","v":39255,"vw":2.291928},{"c":2.295,"h":2.2999,"l":2.28,"n":176,"o":2.285,"t":"2026-10-15T15:30:00Z","v":25070,"vw":2.290128},{"c":2.285,"h":2.2901,"l":2.28,"n":210,"o":2.29,"t":"2026-10-15T15:45:00Z","v":25594,"vw":2.285883},{"c":2.285,"h":2.2899,"l":2.2709,"n":210,"o":2.2845,"t":"2026-10-15T16:00:00Z","v":31624,"vw":2.279864},{"c":2.285,"h":2.29,"l":2.28,"n":208,"o":2.285,"t":"2026-10-15T16:15:00Z","v":49370,"vw":2.287508},{"c":2.295,"h":2.3,"l":2.285,"n":172,"o":2.285,"t":"2026-10-15T16:30:00Z","v":19532,"vw":2.29032},{"c":2.29,"h":2.3,"l":2.29,"n":89,"o":2.295,"t":"2026-10-15T16:45:00Z","v":10057,"vw":2.292811},{"c":2.31,"h":2.31,"l":2.2809,"n":155,"o":2.29,"t":"2026-10-15T17:00:00Z","v":77260,"vw":2.291742},{"c":2.31,"h":2.31,"l":2.3,"n":54,"o":2.305,"t":"2026-10-15T17:15:00Z","v":8662,"vw":2.306375},{"c":2.315,"h":2.32,"l":2.3,"n":109,"o":2.308,"t":"2026-10-15T17:30:00Z","v":13555,"vw":2.310928},{"c":2.32,"h":2.32,"l":2.31,"n":85,"o":2.315,"t":"2026-10-15T17:45:00Z","v":8276,"vw":2.316844},{"c":2.305,"h":2.325,"l":2.305,"n":157,"o":2.315,"t":"2026-10-15T18:00:00Z","v":41697,"vw":2.314186},{"c":2.295,"h":2.31,"l":2.295,"n":144,"o":2.305,"t":"2026-10-15T18:15:00Z","v":29997,"vw":2.302252},{"c":2.305,"h":2.31,"l":2.295,"n":105,"o":2.295,"t":"2026-10-15T18:30:00Z","v":21774,"vw":2.300716},{"c":2.305,"h":2.315,"l":2.3,"n":182,"o":2.305,"t":"2026-10-15T18:45:00Z","v":38941,"vw":2.307117},{"c":2.325,"h":2.325,"l":2.3,"n":168,"o":2.305,"t":"2026-10-15T19:00:00Z","v":27783,"vw":2.315456},{"c":2.33,"h":2.33,"l":2.32,"n":133,"o":2.325,"t":"2026-10-15T19:15:00Z","v":28560,"vw":2.325943},{"c":2.35,"h":2.37,"l":2.32,"n":435,"o":2.325,"t":"2026-10-15T19:30:00Z","v":133849,"vw":2.345049},{"c":2.345,"h":2.388,"l":2.34,"n":740,"o":2.355,"t":"2026-10-15T19:45:00Z","v":200491,"vw":2.366432},{"c":2.34,"h":2.3797,"l":2.34,"n":31,"o":2.34,"t":"2026-10-15T20:00:00Z","v":47044,"vw":2.34222},{"c":2.3778,"h":2.3778,"l":2.37,"n":4,"o":2.37,"t":"2026-10-15T20:15:00Z","v":1308,"vw":2.3772},{"c":2.38,"h":2.38,"l":2.34,"n":12,"o":2.38,"t":"2026-10-15T20:30:00Z","v":11534,"vw":2.359714},{"c":2.37,"h":2.37,"l":2.348,"n":4,"o":2.37,"t":"2026-10-15T20:45:00Z","v":1721,"vw":2.368453},{"c":2.3776,"h":2.3776,"l":2.3776,"n":2,"o":2.3776,"t":"2026-10-15T21:00:00Z","v":2000,"vw":2.3776},{"c":2.38,"h":2.38,"l":2.37,"n":13,"o":2.37,"t":"2026-10-15T21:15:00Z","v":4710,"vw":2.3709},{"c":2.36,"h":2.38,"l":2.36,"n":6,"o":2.38,"t":"2026-10-15T21:30:00Z","v":725,"vw":2.368696},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-10-15T21:45:00Z","v":400,"vw":2.38},{"c":2.385,"h":2.385,"l":2.37,"n":17,"o":2.3796,"t":"2026-10-15T22:00:00Z","v":7571,"vw":2.377569},{"c":2.41,"h":2.41,"l":2.4,"n":4,"o":2.4,"t":"2026-10-15T22:15:00Z","v":925,"vw":2.408885},{"c":2.38,"h":2.4,"l":2.38,"n":10,"o":2.4,"t":"2026-10-15T22:30:00Z","v":3445,"vw":2.380585},{"c":2.37,"h":2.41,"l":2.37,"n":29,"o":2.38,"t":"2026-10-15T22:45:00Z","v":5268,"vw":2.383954},{"c":2.44,"h":2.4437,"l":2.4368,"n":7,"o":2.4437,"t":"2026-10-15T23:15:00Z","v":4729,"vw":2.439974},{"c":2.39,"h":2.39,"l":2.39,"n":8,"o":2.39,"t":"2026-10-15T23:30:00Z","v":1643,"vw":2.39},{"c":2.39,"h":2.4305,"l":2.39,"n":4,"o":2.4305,"t":"2026-10-15T23:45:00Z","v":1231,"vw":2.393298},{"c":2.42,"h":2.44,"l":2.39,"n":155,"o":2.39,"t":"2026-10-16T08:00:00Z","v":15660,"vw":2.402138},{"c":2.4479,"h":2.4586,"l":2.415,"n":5,"o":2.415,"t":"2026-10-16T08:15:00Z","v":369,"vw":2.441557},{"c":2.42,"h":2.42,"l":2.4,"n":39,"o":2.42,"t":"2026-10-16T08:30:00Z","v":2786,"vw":2.406069},{"c":2.44,"h":2.44,"l":2.4,"n":4,"o":2.4,"t":"2026-10-16T08:45:00Z","v":1070,"vw":2.412451},{"c":2.41,"h":2.44,"l":2.4005,"n":3,"o":2.44,"t":"2026-10-16T09:00:00Z","v":794,"vw":2.417344},{"c":2.4295,"h":2.4295,"l":2.4005,"n":3,"o":2.4005,"t":"2026-10-16T09:15:00Z","v":1004,"vw":2.404464},{"c":2.41,"h":2.41,"l":2.4005,"n":4,"o":2.4005,"t":"2026-10-16T09:45:00Z","v":1368,"vw":2.40263},{"c":2.4,"h":2.42,"l":2.4,"n":22,"o":2.4,"t":"2026-10-16T10:00:00Z","v":3725,"vw":2.401112},{"c":2.41,"h":2.42,"l":2.41,"n":9,"o":2.41,"t":"2026-10-16T10:15:00Z","v":3048,"vw":2.412555},{"c":2.42,"h":2.42,"l":2.41,"n":4,"o":2.41,"t":"2026-10-16T10:30:00Z","v":1404,"vw":2.412669},{"c":2.41,"h":2.41,"l":2.41,"n":19,"o":2.41,"t":"2026-10-16T10:45:00Z","v":3538,"vw":2.41},{"c":2.4,"h":2.41,"l":2.4,"n":71,"o":2.4,"t":"2026-10-16T11:15:00Z","v":13748,"vw":2.401686},{"c":2.39,"h":2.4,"l":2.39,"n":28,"o":2.4,"t":"2026-10-16T11:30:00Z","v":2620,"vw":2.390602},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-16T11:45:00Z","v":150,"vw":2.39},{"c":2.41,"h":2.41,"l":2.39,"n":24,"o":2.39,"t":"2026-10-16T12:00:00Z","v":3775,"vw":2.394102},{"c":2.39,"h":2.42,"l":2.39,"n":16,"o":2.39,"t":"2026-10-16T12:15:00Z","v":991,"vw":2.403176},{"c":2.41,"h":2.4183,"l":2.405,"n":9,"o":2.4183,"t":"2026-10-16T12:30:00Z","v":1684,"vw":2.409547},{"c":2.42,"h":2.42,"l":2.37,"n":63,"o":2.39,"t":"2026-10-16T12:45:00Z","v":6039,"vw":2.382264},{"c":2.39,"h":2.39,"l":2.35,"n":11,"o":2.39,"t":"2026-10-16T13:00:00Z","v":17954,"vw":2.385069},{"c":2.4,"h":2.4,"l":2.35,"n":7,"o":2.39,"t":"2026-10-16T13:15:00Z","v":7733,"vw":2.389298},{"c":2.37,"h":2.39,"l":2.3,"n":774,"o":2.38,"t":"2026-10-16T13:30:00Z","v":118042,"vw":2.352843},{"c":2.3402,"h":2.36,"l":2.34,"n":267,"o":2.36,"t":"2026-10-16T13:45:00Z","v":35696,"vw":2.346908},{"c":2.33,"h":2.345,"l":2.32,"n":291,"o":2.3414,"t":"2026-10-16T14:00:00Z","v":44731,"vw":2.333544},{"c":2.345,"h":2.35,"l":2.325,"n":263,"o":2.325,"t":"2026-10-16T14:15:00Z","v":13600,"vw":2.336923},{"c":2.345,"h":2.36,"l":2.34,"n":312,"o":2.35,"t":"2026-10-16T14:30:00Z","v":33358,"vw":2.352839},{"c":2.3099,"h":2.3499,"l":2.3,"n":275,"o":2.34,"t":"2026-10-16T14:45:00Z","v":28045,"vw":2.317823},{"c":2.275,"h":2.305,"l":2.275,"n":348,"o":2.305,"t":"2026-10-16T15:00:00Z","v":34125,"vw":2.285238},{"c":2.2708,"h":2.285,"l":2.27,"n":237,"o":2.275,"t":"2026-10-16T15:15:00Z","v":20450,"vw":2.276636},{"c":2.2771,"h":2.28,"l":2.27,"n":127,"o":2.275,"t":"2026-10-16T15:30:00Z","v":24514,"vw":2.27878},{"c":2.2666,"h":2.28,"l":2.26,"n":273,"o":2.27,"t":"2026-10-16T15:45:00Z","v":30681,"vw":2.268845},{"c":2.265,"h":2.27,"l":2.25,"n":285,"o":2.265,"t":"2026-10-16T16:00:00Z","v":23498,"vw":2.261272},{"c":2.265,"h":2.27,"l":2.2639,"n":113,"o":2.2685,"t":"2026-10-16T16:15:00Z","v":17149,"vw":2.265192},{"c":2.25,"h":2.265,"l":2.24,"n":246,"o":2.265,"t":"2026-10-16T16:30:00Z","v":28513,"vw":2.249538},{"c":2.245,"h":2.26,"l":2.24,"n":131,"o":2.25,"t":"2026-10-16T16:45:00Z","v":13887,"vw":2.249716},{"c":2.2301,"h":2.25,"l":2.23,"n":155,"o":2.25,"t":"2026-10-16T17:00:00Z","v":19177,"vw":2.239105},{"c":2.23,"h":2.24,"l":2.21,"n":356,"o":2.235,"t":"2026-10-16T17:15:00Z","v":96080,"vw":2.222499},{"c":2.2401,"h":2.245,"l":2.235,"n":90,"o":2.235,"t":"2026-10-16T17:30:00Z","v":19476,"vw":2.238411},{"c":2.215,"h":2.245,"l":2.2101,"n":114,"o":2.245,"t":"2026-10-16T17:45:00Z","v":21409,"vw":2.223367},{"c":2.215,"h":2.22,"l":2.2101,"n":81,"o":2.215,"t":"2026-10-16T18:00:00Z","v":11161,"vw":2.215939},{"c":2.22,"h":2.22,"l":2.21,"n":135,"o":2.215,"t":"2026-10-16T18:15:00Z","v":10823,"vw":2.213559},{"c":2.2,"h":2.22,"l":2.2,"n":420,"o":2.21,"t":"2026-10-16T18:30:00Z","v":61064,"vw":2.204504},{"c":2.175,"h":2.2001,"l":2.175,"n":357,"o":2.2,"t":"2026-10-16T18:45:00Z","v":49516,"vw":2.189611},{"c":2.185,"h":2.185,"l":2.15,"n":467,"o":2.175,"t":"2026-10-16T19:00:00Z","v":134457,"vw":2.164362},{"c":2.165,"h":2.19,"l":2.16,"n":398,"o":2.185,"t":"2026-10-16T19:15:00Z","v":112469,"vw":2.170416},{"c":2.16,"h":2.175,"l":2.15,"n":399,"o":2.165,"t":"2026-10-16T19:30:00Z","v":77882,"vw":2.166638},{"c":2.16,"h":2.18,"l":2.15,"n":668,"o":2.155,"t":"2026-10-16T19:45:00Z","v":120555,"vw":2.169729},{"c":2.2198,"h":2.22,"l":2.16,"n":56,"o":2.16,"t":"2026-10-16T20:00:00Z","v":79280,"vw":2.16439},{"c":2.21,"h":2.26,"l":2.21,"n":16,"o":2.22,"t":"2026-10-16T20:15:00Z","v":1585,"vw":2.216604},{"c":2.23,"h":2.23,"l":2.21,"n":17,"o":2.22,"t":"2026-10-16T20:30:00Z","v":4587,"vw":2.210885},{"c":2.23,"h":2.23,"l":2.22,"n":7,"o":2.22,"t":"2026-10-16T21:00:00Z","v":1384,"vw":2.227692},{"c":2.22,"h":2.22,"l":2.22,"n":8,"o":2.22,"t":"2026-10-16T21:15:00Z","v":2686,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":6,"o":2.21,"t":"2026-10-16T21:30:00Z","v":1579,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-10-16T21:45:00Z","v":787,"vw":2.23},{"c":2.22,"h":2.24,"l":2.22,"n":8,"o":2.24,"t":"2026-10-16T22:00:00Z","v":1123,"vw":2.230844},{"c":2.2303,"h":2.24,"l":2.23,"n":11,"o":2.24,"t":"2026-10-16T22:15:00Z","v":5501,"vw":2.23372},{"c":2.21,"h":2.2303,"l":2.21,"n":42,"o":2.2303,"t":"2026-10-16T22:30:00Z","v":3844,"vw":2.223005},{"c":2.21,"h":2.2195,"l":2.21,"n":4,"o":2.2195,"t":"2026-10-16T22:45:00Z","v":1835,"vw":2.212096},{"c":2.225,"h":2.225,"l":2.225,"n":2,"o":2.225,"t":"2026-10-16T23:15:00Z","v":2149,"vw":2.225},{"c":2.2195,"h":2.2195,"l":2.2195,"n":4,"o":2.2195,"t":"2026-10-16T23:30:00Z","v":103,"vw":2.2195}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06436505071683116,"strike":5.357864097425738,"iv":1.8102903345973453,"gamma":0.12632135311248077,"theta":-0.00344322143424774,"vega":0.0010951476476663334,"rho":0.00014875719061208722,"breakevenPct":144.29957865026216},{"delta":0.15,"premium":0.12168060311925791,"strike":5.878914573811436,"iv":2.2595940232041154,"gamma":0.12958867956269535,"theta":-0.005685663210803046,"vega":0.0014135857979119641,"rho":0.00020017083790819276,"breakevenPct":170.35797147694046},{"delta":0.2,"premium":0.17899615552168466,"strike":6.3999650501971335,"iv":2.7088977118108852,"gamma":0.13285600601290992,"theta":-0.007928104987358351,"vega":0.0017320239481575948,"rho":0.00025158448520429824,"breakevenPct":196.41636430361874},{"delta":0.25,"premium":0.23631170792411138,"strike":6.921015526582831,"iv":3.1582014004176555,"gamma":0.13612333246312452,"theta":-0.010170546763913657,"vega":0.0020504620984032255,"rho":0.00030299813250040373,"breakevenPct":222.474757130297},{"delta":0.3,"premium":0.29362726032653813,"strike":7.442066002968529,"iv":3.607505089024426,"gamma":0.1393906589133391,"theta":-0.012412988540468963,"vega":0.002368900248648856,"rho":0.00035441177979650927,"breakevenPct":248.53314995697528},{"delta":0.35,"premium":0.26507354163896724,"strike":5.753677081948361,"iv":2.7632180901785928,"gamma":0.2731192470194851,"theta":-0.00974165696224053,"vega":0.0025075817056052843,"rho":0.000485731654618824,"breakevenPct":171.17596862299294},{"delta":0.4,"premium":0.22577792470722371,"strike":3.7888962353611855,"iv":1.7571081323412778,"gamma":0.42316801089660766,"theta":-0.006455632226588034,"vega":0.002623776327824316,"rho":0.0006270474750718246,"breakevenPct":80.88191755207973}],"put":[{"delta":0.55,"premium":0.9004017918809285,"strike":2.868843991453609,"iv":1.4554485676873123,"gamma":0.3947537827952557,"theta":-0.005025176144423078,"vega":0.00258359426576241,"rho":-0.0020414586755612197,"breakevenPct":11.31145755473393},{"delta":0.6,"premium":1.5129923371273044,"strike":3.5136761443445312,"iv":1.575638371336459,"gamma":0.35411354292682173,"theta":-0.004719540033274615,"vega":0.0023800877373750156,"rho":-0.002735086806752705,"breakevenPct":9.858805712222278},{"delta":0.65,"premium":2.125582882373682,"strike":4.158508297235455,"iv":1.6958281749856061,"gamma":0.3134733030583877,"theta":-0.004413903922126151,"vega":0.002176581208987621,"rho":-0.0034287149379441913,"breakevenPct":8.406153869710622},{"delta":0.7,"premium":2.738173427620058,"strike":4.8033404501263774,"iv":1.8160179786347528,"gamma":0.2728330631899538,"theta":-0.004108267810977688,"vega":0.001973074680600227,"rho":-0.004122343069135676,"breakevenPct":6.953502027198969},{"delta":0.75,"premium":3.350763972866435,"strike":5.4481726030173006,"iv":1.9362077822839,"gamma":0.23219282332151978,"theta":-0.003802631699829224,"vega":0.0017695681522128318,"rho":-0.0048159712003271625,"breakevenPct":5.500850184687312},{"delta":0.8,"premium":3.963354518112813,"strike":6.093004755908224,"iv":2.0563975859330466,"gamma":0.19155258345308576,"theta":-0.00349699558868076,"vega":0.0015660616238254372,"rho":-0.005509599331518649,"breakevenPct":4.048198342175656},{"delta":0.85,"premium":4.575945063359189,"strike":6.737836908799146,"iv":2.1765873895821937,"gamma":0.15091234358465183,"theta":-0.0031913594775322966,"vega":0.0013625550954380426,"rho":-0.006203227462710134,"breakevenPct":2.595546499664003},{"delta":0.9,"premium":5.188535608605566,"strike":7.38266906169007,"iv":2.2967771932313403,"gamma":0.11027210371621782,"theta":-0.002885723366383833,"vega":0.001159048567050648,"rho":-0.00689685559390162,"breakevenPct":1.1428946571523468}]},"raw":{"call":[{"delta":0.1,"premium":0.06436505071683116,"strike":5.357864097425738,"iv":1.8102903345973453,"gamma":0.12632135311248077,"theta":-0.00344322143424774,"vega":0.0010951476476663334,"rho":0.00014875719061208722,"breakevenPct":144.29957865026216},{"delta":0.15,"premium":0.12168060311925791,"strike":5.878914573811436,"iv":2.2595940232041154,"gamma":0.12958867956269535,"theta":-0.005685663210803046,"vega":0.0014135857979119641,"rho":0.00020017083790819276,"breakevenPct":170.35797147694046},{"delta":0.2,"premium":0.17899615552168466,"strike":6.3999650501971335,"iv":2.7088977118108852,"gamma":0.13285600601290992,"theta":-0.007928104987358351,"vega":0.0017320239481575948,"rho":0.00025158448520429824,"breakevenPct":196.41636430361874},{"delta":0.25,"premium":0.23631170792411138,"strike":6.921015526582831,"iv":3.1582014004176555,"gamma":0.13612333246312452,"theta":-0.010170546763913657,"vega":0.0020504620984032255,"rho":0.00030299813250040373,"breakevenPct":222.474757130297},{"delta":0.3,"premium":0.29362726032653813,"strike":7.442066002968529,"iv":3.607505089024426,"gamma":0.1393906589133391,"theta":-0.012412988540468963,"vega":0.002368900248648856,"rho":0.00035441177979650927,"breakevenPct":248.53314995697528},{"delta":0.35,"premium":0.26507354163896724,"strike":5.753677081948361,"iv":2.7632180901785928,"gamma":0.2731192470194851,"theta":-0.00974165696224053,"vega":0.0025075817056052843,"rho":0.000485731654618824,"breakevenPct":171.17596862299294},{"delta":0.4,"premium":0.22577792470722371,"strike":3.7888962353611855,"iv":1.7571081323412778,"gamma":0.42316801089660766,"theta":-0.006455632226588034,"vega":0.002623776327824316,"rho":0.0006270474750718246,"breakevenPct":80.88191755207973}],"put":[{"delta":0.55,"premium":0.9004017918809285,"strike":2.868843991453609,"iv":1.4554485676873123,"gamma":0.3947537827952557,"theta":-0.005025176144423078,"vega":0.00258359426576241,"rho":-0.0020414586755612197,"breakevenPct":11.31145755473393},{"delta":0.6,"premium":1.5129923371273044,"strike":3.5136761443445312,"iv":1.575638371336459,"gamma":0.35411354292682173,"theta":-0.004719540033274615,"vega":0.0023800877373750156,"rho":-0.002735086806752705,"breakevenPct":9.858805712222278},{"delta":0.65,"premium":2.125582882373682,"strike":4.158508297235455,"iv":1.6958281749856061,"gamma":0.3134733030583877,"theta":-0.004413903922126151,"vega":0.002176581208987621,"rho":-0.0034287149379441913,"breakevenPct":8.406153869710622},{"delta":0.7,"premium":2.738173427620058,"strike":4.8033404501263774,"iv":1.8160179786347528,"gamma":0.2728330631899538,"theta":-0.004108267810977688,"vega":0.001973074680600227,"rho":-0.004122343069135676,"breakevenPct":6.953502027198969},{"delta":0.75,"premium":3.350763972866435,"strike":5.4481726030173006,"iv":1.9362077822839,"gamma":0.23219282332151978,"theta":-0.003802631699829224,"vega":0.0017695681522128318,"rho":-0.0048159712003271625,"breakevenPct":5.500850184687312},{"delta":0.8,"premium":3.963354518112813,"strike":6.093004755908224,"iv":2.0563975859330466,"gamma":0.19155258345308576,"theta":-0.00349699558868076,"vega":0.0015660616238254372,"rho":-0.005509599331518649,"breakevenPct":4.048198342175656},{"delta":0.85,"premium":4.575945063359189,"strike":6.737836908799146,"iv":2.1765873895821937,"gamma":0.15091234358465183,"theta":-0.0031913594775322966,"vega":0.0013625550954380426,"rho":-0.006203227462710134,"breakevenPct":2.595546499664003},{"delta":0.9,"premium":5.188535608605566,"strike":7.38266906169007,"iv":2.2967771932313403,"gamma":0.11027210371621782,"theta":-0.002885723366383833,"vega":0.001159048567050648,"rho":-0.00689685559390162,"breakevenPct":1.1428946571523468}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}