{"symbol":"CRCD","url":"https://intraalpha.com/companies/CRCD","capturedAt":"2026-10-22T04:40:41.305Z","state":"partial","quote":{"symbol":"CRCD","last_price":1.75,"prev_close":1.93,"regular_close":1.75,"change":-0.18,"change_pct":-9.3264,"regular_change":-0.18,"regular_change_pct":-9.3264,"extended_change":0,"extended_change_pct":0,"bid":1.78,"ask":1.79,"bid_size":1200,"ask_size":1800,"volume":4482511,"vwap":1.756056,"open":1.88,"high":1.94,"low":1.645,"close":1.75,"trade_count":4106,"last_trade_at":"2026-10-22T00:00:01.821606689Z","last_quote_at":"2026-10-21T23:59:57.073837964Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:40:40.700603565-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:55:26.001Z","bars":[{"c":2.5,"h":2.53,"l":2.49,"n":32,"o":2.53,"t":"2026-10-15T08:00:00Z","v":13147,"vw":2.508399},{"c":2.5,"h":2.55,"l":2.49,"n":30,"o":2.54,"t":"2026-10-15T08:05:00Z","v":28663,"vw":2.501429},{"c":2.505,"h":2.5103,"l":2.505,"n":13,"o":2.51,"t":"2026-10-15T08:10:00Z","v":9651,"vw":2.509955},{"c":2.52,"h":2.52,"l":2.51,"n":4,"o":2.51,"t":"2026-10-15T08:15:00Z","v":3932,"vw":2.510636},{"c":2.51,"h":2.5197,"l":2.51,"n":14,"o":2.5197,"t":"2026-10-15T08:20:00Z","v":8734,"vw":2.512739},{"c":2.51,"h":2.51,"l":2.5,"n":9,"o":2.5,"t":"2026-10-15T08:25:00Z","v":1998,"vw":2.501048},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-15T08:30:00Z","v":11200,"vw":2.5},{"c":2.51,"h":2.519,"l":2.51,"n":3,"o":2.519,"t":"2026-10-15T08:45:00Z","v":383,"vw":2.516},{"c":2.5,"h":2.5,"l":2.5,"n":8,"o":2.5,"t":"2026-10-15T08:50:00Z","v":6499,"vw":2.5},{"c":2.49,"h":2.49,"l":2.48,"n":4,"o":2.49,"t":"2026-10-15T08:55:00Z","v":2300,"vw":2.486087},{"c":2.49,"h":2.5,"l":2.49,"n":19,"o":2.49,"t":"2026-10-15T09:00:00Z","v":23800,"vw":2.490084},{"c":2.49,"h":2.4994,"l":2.49,"n":4,"o":2.4994,"t":"2026-10-15T09:05:00Z","v":6684,"vw":2.498438},{"c":2.5,"h":2.5,"l":2.49,"n":5,"o":2.49,"t":"2026-10-15T09:15:00Z","v":730,"vw":2.495714},{"c":2.515,"h":2.52,"l":2.5102,"n":4,"o":2.5102,"t":"2026-10-15T09:25:00Z","v":2002,"vw":2.515582},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-15T09:50:00Z","v":200,"vw":2.51},{"c":2.53,"h":2.53,"l":2.52,"n":22,"o":2.52,"t":"2026-10-15T10:05:00Z","v":10078,"vw":2.522008},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-15T10:10:00Z","v":197,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-15T10:15:00Z","v":1287,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-15T10:20:00Z","v":2043,"vw":2.52},{"c":2.5298,"h":2.5298,"l":2.5298,"n":1,"o":2.5298,"t":"2026-10-15T10:30:00Z","v":5000,"vw":2.5298},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-15T10:40:00Z","v":601,"vw":2.53},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T10:45:00Z","v":434,"vw":2.54},{"c":2.5397,"h":2.5397,"l":2.5397,"n":1,"o":2.5397,"t":"2026-10-15T10:50:00Z","v":5000,"vw":2.5397},{"c":2.53,"h":2.53,"l":2.53,"n":15,"o":2.53,"t":"2026-10-15T10:55:00Z","v":1654,"vw":2.53},{"c":2.54,"h":2.54,"l":2.53,"n":36,"o":2.53,"t":"2026-10-15T11:00:00Z","v":10545,"vw":2.53236},{"c":2.5401,"h":2.55,"l":2.5401,"n":8,"o":2.55,"t":"2026-10-15T11:05:00Z","v":2860,"vw":2.54704},{"c":2.53,"h":2.54,"l":2.5298,"n":7,"o":2.54,"t":"2026-10-15T11:10:00Z","v":4469,"vw":2.538503},{"c":2.5215,"h":2.5215,"l":2.5215,"n":1,"o":2.5215,"t":"2026-10-15T11:20:00Z","v":900,"vw":2.5215},{"c":2.5185,"h":2.5185,"l":2.5185,"n":8,"o":2.5185,"t":"2026-10-15T11:35:00Z","v":4101,"vw":2.5185},{"c":2.52,"h":2.52,"l":2.51,"n":12,"o":2.51,"t":"2026-10-15T11:40:00Z","v":3712,"vw":2.515894},{"c":2.53,"h":2.53,"l":2.52,"n":11,"o":2.53,"t":"2026-10-15T11:50:00Z","v":8465,"vw":2.52359},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-15T11:55:00Z","v":1000,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-15T12:00:00Z","v":985,"vw":2.53},{"c":2.5318,"h":2.5318,"l":2.53,"n":2,"o":2.53,"t":"2026-10-15T12:05:00Z","v":1000,"vw":2.5309},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-15T12:10:00Z","v":2471,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-15T12:20:00Z","v":951,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-15T12:25:00Z","v":3100,"vw":2.52},{"c":2.55,"h":2.58,"l":2.53,"n":61,"o":2.53,"t":"2026-10-15T12:30:00Z","v":46966,"vw":2.560034},{"c":2.55,"h":2.57,"l":2.55,"n":48,"o":2.56,"t":"2026-10-15T12:35:00Z","v":30726,"vw":2.559859},{"c":2.5603,"h":2.5603,"l":2.54,"n":12,"o":2.54,"t":"2026-10-15T12:40:00Z","v":10997,"vw":2.555009},{"c":2.561,"h":2.5683,"l":2.56,"n":10,"o":2.5683,"t":"2026-10-15T12:45:00Z","v":7490,"vw":2.562958},{"c":2.565,"h":2.5703,"l":2.56,"n":14,"o":2.565,"t":"2026-10-15T12:50:00Z","v":9981,"vw":2.564348},{"c":2.58,"h":2.58,"l":2.571,"n":9,"o":2.579,"t":"2026-10-15T12:55:00Z","v":4178,"vw":2.575397},{"c":2.579,"h":2.579,"l":2.579,"n":1,"o":2.579,"t":"2026-10-15T13:00:00Z","v":1000,"vw":2.579},{"c":2.6,"h":2.6,"l":2.59,"n":4,"o":2.59,"t":"2026-10-15T13:10:00Z","v":386,"vw":2.594065},{"c":2.599,"h":2.61,"l":2.59,"n":32,"o":2.6,"t":"2026-10-15T13:15:00Z","v":32578,"vw":2.599485},{"c":2.61,"h":2.61,"l":2.6,"n":21,"o":2.6,"t":"2026-10-15T13:20:00Z","v":18379,"vw":2.602107},{"c":2.63,"h":2.64,"l":2.62,"n":63,"o":2.62,"t":"2026-10-15T13:25:00Z","v":54742,"vw":2.628104},{"c":2.54,"h":2.63,"l":2.515,"n":281,"o":2.62,"t":"2026-10-15T13:30:00Z","v":462793,"vw":2.544645},{"c":2.4637,"h":2.58,"l":2.4602,"n":300,"o":2.55,"t":"2026-10-15T13:35:00Z","v":209976,"vw":2.51341},{"c":2.39,"h":2.48,"l":2.385,"n":228,"o":2.46,"t":"2026-10-15T13:40:00Z","v":204284,"vw":2.441806},{"c":2.43,"h":2.45,"l":2.39,"n":155,"o":2.3999,"t":"2026-10-15T13:45:00Z","v":187801,"vw":2.426004},{"c":2.495,"h":2.495,"l":2.43,"n":288,"o":2.43,"t":"2026-10-15T13:50:00Z","v":323749,"vw":2.467499},{"c":2.47,"h":2.5,"l":2.46,"n":179,"o":2.5,"t":"2026-10-15T13:55:00Z","v":168560,"vw":2.478083},{"c":2.39,"h":2.4702,"l":2.38,"n":92,"o":2.47,"t":"2026-10-15T14:00:00Z","v":91252,"vw":2.416655},{"c":2.355,"h":2.4,"l":2.35,"n":129,"o":2.3983,"t":"2026-10-15T14:05:00Z","v":104406,"vw":2.387935},{"c":2.37,"h":2.37,"l":2.34,"n":126,"o":2.35,"t":"2026-10-15T14:10:00Z","v":125094,"vw":2.34994},{"c":2.35,"h":2.3799,"l":2.35,"n":42,"o":2.365,"t":"2026-10-15T14:15:00Z","v":30560,"vw":2.366658},{"c":2.3688,"h":2.375,"l":2.355,"n":51,"o":2.36,"t":"2026-10-15T14:20:00Z","v":44844,"vw":2.366109},{"c":2.36,"h":2.36,"l":2.335,"n":91,"o":2.353021,"t":"2026-10-15T14:25:00Z","v":105131,"vw":2.349704},{"c":2.33,"h":2.3699,"l":2.3299,"n":63,"o":2.3626,"t":"2026-10-15T14:30:00Z","v":51136,"vw":2.34813},{"c":2.26,"h":2.338,"l":2.26,"n":230,"o":2.33,"t":"2026-10-15T14:35:00Z","v":475042,"vw":2.290334},{"c":2.225,"h":2.26,"l":2.21,"n":196,"o":2.255,"t":"2026-10-15T14:40:00Z","v":478194,"vw":2.245903},{"c":2.1685,"h":2.2201,"l":2.16,"n":158,"o":2.22,"t":"2026-10-15T14:45:00Z","v":120089,"vw":2.194548},{"c":2.135,"h":2.18,"l":2.13,"n":87,"o":2.17,"t":"2026-10-15T14:50:00Z","v":107991,"vw":2.169924},{"c":2.0974,"h":2.1301,"l":2.085,"n":97,"o":2.13,"t":"2026-10-15T14:55:00Z","v":133761,"vw":2.117065},{"c":2.0387,"h":2.12,"l":2.0387,"n":162,"o":2.09,"t":"2026-10-15T15:00:00Z","v":198661,"vw":2.083435},{"c":2.0374,"h":2.06,"l":2.025,"n":114,"o":2.0401,"t":"2026-10-15T15:05:00Z","v":131888,"vw":2.040433},{"c":2.0376,"h":2.04,"l":2.01,"n":142,"o":2.04,"t":"2026-10-15T15:10:00Z","v":211814,"vw":2.024224},{"c":2.05,"h":2.05,"l":2.0295,"n":84,"o":2.0383,"t":"2026-10-15T15:15:00Z","v":99472,"vw":2.040819},{"c":2.0471,"h":2.0603,"l":2.0415,"n":75,"o":2.05,"t":"2026-10-15T15:20:00Z","v":43992,"vw":2.056206},{"c":2.04,"h":2.055,"l":2.03,"n":70,"o":2.0471,"t":"2026-10-15T15:25:00Z","v":72808,"vw":2.039697},{"c":2.0497,"h":2.05,"l":2.035,"n":52,"o":2.035,"t":"2026-10-15T15:30:00Z","v":43769,"vw":2.045728},{"c":2.0202,"h":2.0488,"l":2.015,"n":105,"o":2.045,"t":"2026-10-15T15:35:00Z","v":92609,"vw":2.029645},{"c":2.055,"h":2.055,"l":2.0195,"n":141,"o":2.021,"t":"2026-10-15T15:40:00Z","v":178219,"vw":2.033473},{"c":2.06,"h":2.07,"l":2.05,"n":73,"o":2.0629,"t":"2026-10-15T15:45:00Z","v":54758,"vw":2.060536},{"c":2.065,"h":2.065,"l":2.04,"n":40,"o":2.05,"t":"2026-10-15T15:50:00Z","v":29767,"vw":2.055231},{"c":2.055,"h":2.075,"l":2.05,"n":54,"o":2.065,"t":"2026-10-15T15:55:00Z","v":41647,"vw":2.063633},{"c":2.0799,"h":2.08,"l":2.0597,"n":53,"o":2.0597,"t":"2026-10-15T16:00:00Z","v":57103,"vw":2.071791},{"c":2.06,"h":2.0801,"l":2.06,"n":17,"o":2.08,"t":"2026-10-15T16:05:00Z","v":9240,"vw":2.077412},{"c":2.065,"h":2.0753,"l":2.0599,"n":44,"o":2.07,"t":"2026-10-15T16:10:00Z","v":34493,"vw":2.064625},{"c":2.07,"h":2.0799,"l":2.065,"n":31,"o":2.065,"t":"2026-10-15T16:15:00Z","v":15023,"vw":2.070058},{"c":2.065,"h":2.0701,"l":2.06,"n":35,"o":2.07,"t":"2026-10-15T16:20:00Z","v":46928,"vw":2.062113},{"c":2.0671,"h":2.07,"l":2.06,"n":10,"o":2.06,"t":"2026-10-15T16:25:00Z","v":84982,"vw":2.068776},{"c":2.06,"h":2.0699,"l":2.0599,"n":22,"o":2.06,"t":"2026-10-15T16:30:00Z","v":14587,"vw":2.061852},{"c":2.0401,"h":2.06,"l":2.035,"n":74,"o":2.06,"t":"2026-10-15T16:35:00Z","v":69908,"vw":2.043271},{"c":2.025,"h":2.0404,"l":2.025,"n":90,"o":2.04,"t":"2026-10-15T16:40:00Z","v":90343,"vw":2.034657},{"c":2.02,"h":2.03,"l":2.0001,"n":147,"o":2.02,"t":"2026-10-15T16:45:00Z","v":226919,"vw":2.016579},{"c":2.0299,"h":2.035,"l":2.02,"n":48,"o":2.02,"t":"2026-10-15T16:50:00Z","v":59392,"vw":2.025984},{"c":2.0102,"h":2.0357,"l":2.0102,"n":24,"o":2.03,"t":"2026-10-15T16:55:00Z","v":35777,"vw":2.020569},{"c":2.01,"h":2.0155,"l":2,"n":108,"o":2.0153,"t":"2026-10-15T17:00:00Z","v":178889,"vw":2.002704},{"c":2.01,"h":2.02,"l":2.01,"n":23,"o":2.01,"t":"2026-10-15T17:05:00Z","v":37370,"vw":2.013857},{"c":1.9907,"h":2.0001,"l":1.9907,"n":60,"o":2,"t":"2026-10-15T17:10:00Z","v":69766,"vw":1.997806},{"c":1.97,"h":1.9901,"l":1.9643,"n":101,"o":1.99,"t":"2026-10-15T17:15:00Z","v":257172,"vw":1.978126},{"c":1.9803,"h":1.9899,"l":1.9699,"n":29,"o":1.97,"t":"2026-10-15T17:20:00Z","v":36202,"vw":1.977462},{"c":1.975,"h":1.985,"l":1.975,"n":32,"o":1.98,"t":"2026-10-15T17:25:00Z","v":30276,"vw":1.980197},{"c":1.98,"h":1.99,"l":1.98,"n":31,"o":1.98,"t":"2026-10-15T17:30:00Z","v":24620,"vw":1.98303},{"c":1.97,"h":1.975,"l":1.97,"n":9,"o":1.972,"t":"2026-10-15T17:35:00Z","v":3120,"vw":1.970871},{"c":1.957,"h":1.9664,"l":1.9501,"n":51,"o":1.9627,"t":"2026-10-15T17:40:00Z","v":75521,"vw":1.959607},{"c":1.959,"h":1.9601,"l":1.95,"n":18,"o":1.9526,"t":"2026-10-15T17:45:00Z","v":11006,"vw":1.958772},{"c":1.9501,"h":1.96,"l":1.95,"n":46,"o":1.96,"t":"2026-10-15T17:50:00Z","v":14557,"vw":1.951495},{"c":1.945,"h":1.96,"l":1.945,"n":16,"o":1.96,"t":"2026-10-15T17:55:00Z","v":6152,"vw":1.955999},{"c":1.978,"h":1.98,"l":1.9498,"n":36,"o":1.9498,"t":"2026-10-15T18:00:00Z","v":40665,"vw":1.968453},{"c":1.9853,"h":1.9853,"l":1.97,"n":21,"o":1.97,"t":"2026-10-15T18:05:00Z","v":8780,"vw":1.97724},{"c":1.99,"h":1.99,"l":1.981,"n":11,"o":1.981,"t":"2026-10-15T18:10:00Z","v":14018,"vw":1.986159},{"c":2,"h":2.0001,"l":1.99,"n":36,"o":2,"t":"2026-10-15T18:15:00Z","v":32844,"vw":1.997903},{"c":2.03,"h":2.03,"l":2.0071,"n":46,"o":2.0071,"t":"2026-10-15T18:20:00Z","v":33787,"vw":2.019478},{"c":2.0051,"h":2.0229,"l":2.0046,"n":27,"o":2.02,"t":"2026-10-15T18:25:00Z","v":27587,"vw":2.019185},{"c":2,"h":2,"l":1.99,"n":5,"o":2,"t":"2026-10-15T18:30:00Z","v":7887,"vw":1.999361},{"c":1.995,"h":1.9999,"l":1.985,"n":20,"o":1.99,"t":"2026-10-15T18:35:00Z","v":16584,"vw":1.991092},{"c":1.99,"h":1.9954,"l":1.99,"n":10,"o":1.99,"t":"2026-10-15T18:40:00Z","v":5878,"vw":1.99023},{"c":1.98,"h":1.99,"l":1.9701,"n":26,"o":1.98,"t":"2026-10-15T18:45:00Z","v":17893,"vw":1.979447},{"c":1.9929,"h":1.9929,"l":1.975,"n":21,"o":1.9794,"t":"2026-10-15T18:50:00Z","v":13660,"vw":1.984885},{"c":2.0025,"h":2.0025,"l":1.9917,"n":13,"o":1.9917,"t":"2026-10-15T18:55:00Z","v":19884,"vw":1.999752},{"c":1.99,"h":1.995,"l":1.99,"n":18,"o":1.99,"t":"2026-10-15T19:00:00Z","v":18007,"vw":1.990457},{"c":1.98,"h":1.98,"l":1.975,"n":11,"o":1.975,"t":"2026-10-15T19:05:00Z","v":2234,"vw":1.979524},{"c":1.96,"h":1.98,"l":1.96,"n":8,"o":1.98,"t":"2026-10-15T19:10:00Z","v":3262,"vw":1.976682},{"c":1.935,"h":1.96,"l":1.935,"n":93,"o":1.96,"t":"2026-10-15T19:15:00Z","v":119817,"vw":1.942951},{"c":1.93,"h":1.94,"l":1.9297,"n":80,"o":1.935,"t":"2026-10-15T19:20:00Z","v":35284,"vw":1.930695},{"c":1.9397,"h":1.94,"l":1.91,"n":112,"o":1.925,"t":"2026-10-15T19:25:00Z","v":120275,"vw":1.922208},{"c":1.92,"h":1.945,"l":1.92,"n":78,"o":1.94,"t":"2026-10-15T19:30:00Z","v":50742,"vw":1.935612},{"c":1.9001,"h":1.9271,"l":1.9,"n":68,"o":1.925,"t":"2026-10-15T19:35:00Z","v":107384,"vw":1.91086},{"c":1.89,"h":1.905,"l":1.88,"n":120,"o":1.905,"t":"2026-10-15T19:40:00Z","v":142549,"vw":1.893839},{"c":1.875,"h":1.8878,"l":1.8715,"n":75,"o":1.885,"t":"2026-10-15T19:45:00Z","v":66847,"vw":1.880093},{"c":1.895,"h":1.895,"l":1.87,"n":58,"o":1.88,"t":"2026-10-15T19:50:00Z","v":33365,"vw":1.883436},{"c":1.915,"h":1.915,"l":1.89,"n":93,"o":1.895,"t":"2026-10-15T19:55:00Z","v":118585,"vw":1.904006},{"c":1.91,"h":1.9292,"l":1.91,"n":19,"o":1.915,"t":"2026-10-15T20:00:00Z","v":8083,"vw":1.923082},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-15T20:05:00Z","v":580,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-15T20:10:00Z","v":656,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-15T20:15:00Z","v":352,"vw":1.92},{"c":1.93,"h":1.93,"l":1.92,"n":4,"o":1.92,"t":"2026-10-15T20:25:00Z","v":2350,"vw":1.921266},{"c":1.9298,"h":1.9298,"l":1.9298,"n":1,"o":1.9298,"t":"2026-10-15T20:35:00Z","v":150,"vw":1.9298},{"c":1.93,"h":1.93,"l":1.921,"n":8,"o":1.93,"t":"2026-10-15T20:45:00Z","v":9771,"vw":1.929001},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-15T20:50:00Z","v":1600,"vw":1.95},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-15T20:55:00Z","v":446,"vw":1.96},{"c":1.97,"h":1.97,"l":1.96,"n":4,"o":1.96,"t":"2026-10-15T21:00:00Z","v":1680,"vw":1.965952},{"c":1.9591,"h":1.9696,"l":1.9591,"n":3,"o":1.9696,"t":"2026-10-15T21:05:00Z","v":2985,"vw":1.960342},{"c":1.95,"h":1.95,"l":1.95,"n":3,"o":1.95,"t":"2026-10-15T21:10:00Z","v":4800,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T21:15:00Z","v":1000,"vw":1.95},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-15T21:45:00Z","v":271,"vw":1.94},{"c":1.9403,"h":1.9403,"l":1.9403,"n":1,"o":1.9403,"t":"2026-10-15T21:50:00Z","v":271,"vw":1.9403},{"c":1.945,"h":1.95,"l":1.945,"n":4,"o":1.945,"t":"2026-10-15T21:55:00Z","v":1000,"vw":1.947},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-15T22:05:00Z","v":450,"vw":1.94},{"c":1.9402,"h":1.9402,"l":1.9402,"n":1,"o":1.9402,"t":"2026-10-15T22:15:00Z","v":652,"vw":1.9402},{"c":1.9599,"h":1.9599,"l":1.9599,"n":1,"o":1.9599,"t":"2026-10-15T22:20:00Z","v":594,"vw":1.9599},{"c":1.95,"h":1.95,"l":1.95,"n":9,"o":1.95,"t":"2026-10-15T22:40:00Z","v":10594,"vw":1.95},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-15T22:45:00Z","v":600,"vw":1.96},{"c":1.9598,"h":1.9598,"l":1.9598,"n":1,"o":1.9598,"t":"2026-10-15T22:50:00Z","v":959,"vw":1.9598},{"c":1.951,"h":1.951,"l":1.951,"n":3,"o":1.951,"t":"2026-10-15T22:55:00Z","v":10000,"vw":1.951},{"c":1.96,"h":1.96,"l":1.9508,"n":4,"o":1.9508,"t":"2026-10-15T23:00:00Z","v":3794,"vw":1.958527},{"c":1.9695,"h":1.9695,"l":1.965,"n":3,"o":1.965,"t":"2026-10-15T23:10:00Z","v":4997,"vw":1.96923},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-15T23:15:00Z","v":448,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-15T23:20:00Z","v":681,"vw":1.97},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-15T23:35:00Z","v":200,"vw":1.98},{"c":1.9702,"h":1.9703,"l":1.9702,"n":2,"o":1.9703,"t":"2026-10-15T23:40:00Z","v":1500,"vw":1.970233},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-15T23:45:00Z","v":108,"vw":1.98},{"c":1.9799,"h":1.98,"l":1.97,"n":9,"o":1.97,"t":"2026-10-15T23:55:00Z","v":5100,"vw":1.974356},{"c":1.99,"h":2,"l":1.96,"n":35,"o":2,"t":"2026-10-16T08:00:00Z","v":15719,"vw":1.988066},{"c":1.99,"h":1.99,"l":1.98,"n":4,"o":1.98,"t":"2026-10-16T08:05:00Z","v":2003,"vw":1.987568},{"c":1.9889,"h":1.99,"l":1.985,"n":4,"o":1.99,"t":"2026-10-16T08:10:00Z","v":5240,"vw":1.988988},{"c":1.99,"h":1.99,"l":1.99,"n":11,"o":1.99,"t":"2026-10-16T08:15:00Z","v":5643,"vw":1.99},{"c":1.9989,"h":1.9989,"l":1.9989,"n":1,"o":1.9989,"t":"2026-10-16T08:20:00Z","v":1000,"vw":1.9989},{"c":1.98,"h":1.99,"l":1.98,"n":8,"o":1.99,"t":"2026-10-16T08:35:00Z","v":11777,"vw":1.986496},{"c":1.979,"h":1.98,"l":1.979,"n":3,"o":1.98,"t":"2026-10-16T08:50:00Z","v":5300,"vw":1.979623},{"c":1.98,"h":1.98,"l":1.98,"n":17,"o":1.98,"t":"2026-10-16T08:55:00Z","v":11253,"vw":1.98},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-10-16T09:00:00Z","v":4200,"vw":1.99},{"c":1.99,"h":1.9998,"l":1.99,"n":2,"o":1.9998,"t":"2026-10-16T09:10:00Z","v":2110,"vw":1.999289},{"c":1.999,"h":1.999,"l":1.999,"n":1,"o":1.999,"t":"2026-10-16T09:15:00Z","v":2500,"vw":1.999},{"c":2,"h":2,"l":1.995,"n":21,"o":2,"t":"2026-10-16T09:40:00Z","v":3085,"vw":1.999471},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-16T09:45:00Z","v":1221,"vw":2},{"c":1.9998,"h":1.9998,"l":1.9998,"n":1,"o":1.9998,"t":"2026-10-16T09:55:00Z","v":2251,"vw":1.9998},{"c":2.019,"h":2.02,"l":2.0189,"n":4,"o":2.0189,"t":"2026-10-16T10:10:00Z","v":3600,"vw":2.019789},{"c":2.01,"h":2.01,"l":2.009,"n":2,"o":2.009,"t":"2026-10-16T10:15:00Z","v":881,"vw":2.009274},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-16T10:20:00Z","v":303,"vw":2},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-16T10:35:00Z","v":3500,"vw":2},{"c":1.99,"h":2,"l":1.99,"n":5,"o":2,"t":"2026-10-16T10:40:00Z","v":9814,"vw":1.990102},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-10-16T10:45:00Z","v":8864,"vw":1.99},{"c":1.9989,"h":1.9989,"l":1.9989,"n":1,"o":1.9989,"t":"2026-10-16T10:50:00Z","v":418,"vw":1.9989},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-16T10:55:00Z","v":3108,"vw":1.99},{"c":1.981,"h":1.99,"l":1.981,"n":13,"o":1.99,"t":"2026-10-16T11:00:00Z","v":8023,"vw":1.987749},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-16T11:05:00Z","v":500,"vw":1.99},{"c":1.97,"h":1.98,"l":1.97,"n":8,"o":1.98,"t":"2026-10-16T11:10:00Z","v":5304,"vw":1.970436},{"c":1.979,"h":1.979,"l":1.96,"n":8,"o":1.96,"t":"2026-10-16T11:15:00Z","v":8938,"vw":1.963507},{"c":1.96,"h":1.97,"l":1.96,"n":8,"o":1.97,"t":"2026-10-16T11:20:00Z","v":14126,"vw":1.960071},{"c":1.95,"h":1.95,"l":1.95,"n":5,"o":1.95,"t":"2026-10-16T11:25:00Z","v":1155,"vw":1.95},{"c":1.9689,"h":1.9689,"l":1.95,"n":6,"o":1.95,"t":"2026-10-16T11:30:00Z","v":13144,"vw":1.956497},{"c":1.97,"h":1.97,"l":1.96,"n":14,"o":1.965,"t":"2026-10-16T11:35:00Z","v":20993,"vw":1.965379},{"c":1.97,"h":1.97,"l":1.9699,"n":9,"o":1.97,"t":"2026-10-16T11:40:00Z","v":13370,"vw":1.969999},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-16T11:45:00Z","v":260,"vw":1.98},{"c":1.98,"h":1.98,"l":1.9799,"n":3,"o":1.9799,"t":"2026-10-16T11:55:00Z","v":6955,"vw":1.979996},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-16T12:05:00Z","v":499,"vw":1.99},{"c":1.99,"h":1.99,"l":1.9898,"n":15,"o":1.9898,"t":"2026-10-16T12:10:00Z","v":17750,"vw":1.989999},{"c":1.9981,"h":1.9998,"l":1.9981,"n":5,"o":1.9985,"t":"2026-10-16T12:15:00Z","v":3275,"vw":1.999468},{"c":1.9903,"h":1.9903,"l":1.99,"n":5,"o":1.99,"t":"2026-10-16T12:20:00Z","v":5957,"vw":1.990025},{"c":1.98,"h":1.99,"l":1.98,"n":7,"o":1.99,"t":"2026-10-16T12:25:00Z","v":14721,"vw":1.988874},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-16T12:30:00Z","v":300,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-16T12:35:00Z","v":165,"vw":1.99},{"c":1.9902,"h":1.9979,"l":1.99,"n":4,"o":1.9979,"t":"2026-10-16T12:40:00Z","v":4439,"vw":1.992583},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-16T12:50:00Z","v":1163,"vw":2.01},{"c":2,"h":2.01,"l":2,"n":3,"o":2.01,"t":"2026-10-16T12:55:00Z","v":9000,"vw":2.001111},{"c":2.009,"h":2.009,"l":2.009,"n":1,"o":2.009,"t":"2026-10-16T13:00:00Z","v":344,"vw":2.009},{"c":2,"h":2,"l":1.99,"n":14,"o":2,"t":"2026-10-16T13:05:00Z","v":41800,"vw":1.999105},{"c":1.9881,"h":2,"l":1.9881,"n":4,"o":2,"t":"2026-10-16T13:10:00Z","v":1263,"vw":1.991623},{"c":1.99,"h":1.99,"l":1.989,"n":7,"o":1.989,"t":"2026-10-16T13:15:00Z","v":3855,"vw":1.989469},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-16T13:20:00Z","v":11900,"vw":1.99},{"c":1.94,"h":1.99,"l":1.94,"n":47,"o":1.99,"t":"2026-10-16T13:25:00Z","v":69064,"vw":1.982123},{"c":1.955,"h":1.976,"l":1.92,"n":92,"o":1.96,"t":"2026-10-16T13:30:00Z","v":145114,"vw":1.956626},{"c":1.91,"h":1.955,"l":1.91,"n":112,"o":1.95,"t":"2026-10-16T13:35:00Z","v":140389,"vw":1.933984},{"c":1.91,"h":1.9274,"l":1.9,"n":114,"o":1.905,"t":"2026-10-16T13:40:00Z","v":78659,"vw":1.909431},{"c":1.938,"h":1.94,"l":1.9026,"n":209,"o":1.91,"t":"2026-10-16T13:45:00Z","v":35373,"vw":1.930153},{"c":1.9128,"h":1.95,"l":1.91,"n":240,"o":1.935,"t":"2026-10-16T13:50:00Z","v":67186,"vw":1.934182},{"c":1.91,"h":1.9199,"l":1.89,"n":84,"o":1.9199,"t":"2026-10-16T13:55:00Z","v":48969,"vw":1.902851},{"c":1.93,"h":1.94,"l":1.91,"n":93,"o":1.91,"t":"2026-10-16T14:00:00Z","v":81650,"vw":1.924407},{"c":1.94,"h":1.95,"l":1.93,"n":28,"o":1.93,"t":"2026-10-16T14:05:00Z","v":18755,"vw":1.937315},{"c":1.93,"h":1.96,"l":1.93,"n":45,"o":1.94,"t":"2026-10-16T14:10:00Z","v":42617,"vw":1.945637},{"c":1.915,"h":1.925,"l":1.91,"n":13,"o":1.9201,"t":"2026-10-16T14:15:00Z","v":58703,"vw":1.915734},{"c":1.91,"h":1.92,"l":1.9096,"n":27,"o":1.915,"t":"2026-10-16T14:20:00Z","v":38081,"vw":1.909947},{"c":1.9301,"h":1.9301,"l":1.91,"n":13,"o":1.91,"t":"2026-10-16T14:25:00Z","v":9964,"vw":1.9111},{"c":1.92,"h":1.94,"l":1.9199,"n":15,"o":1.94,"t":"2026-10-16T14:30:00Z","v":11565,"vw":1.926097},{"c":1.92,"h":1.93,"l":1.92,"n":6,"o":1.9201,"t":"2026-10-16T14:35:00Z","v":9962,"vw":1.923787},{"c":1.92,"h":1.9372,"l":1.9171,"n":24,"o":1.9299,"t":"2026-10-16T14:40:00Z","v":22442,"vw":1.925894},{"c":1.9003,"h":1.92,"l":1.9003,"n":13,"o":1.92,"t":"2026-10-16T14:45:00Z","v":10287,"vw":1.911047},{"c":1.9501,"h":1.9599,"l":1.91,"n":28,"o":1.91,"t":"2026-10-16T14:50:00Z","v":16077,"vw":1.925375},{"c":1.9552,"h":1.9585,"l":1.945,"n":39,"o":1.9504,"t":"2026-10-16T14:55:00Z","v":59580,"vw":1.950372},{"c":1.96,"h":1.97,"l":1.9514,"n":60,"o":1.9598,"t":"2026-10-16T15:00:00Z","v":101219,"vw":1.961358},{"c":1.995,"h":2,"l":1.96,"n":74,"o":1.96,"t":"2026-10-16T15:05:00Z","v":99853,"vw":1.991595},{"c":1.9799,"h":1.9999,"l":1.97,"n":34,"o":1.995,"t":"2026-10-16T15:10:00Z","v":59927,"vw":1.98119},{"c":1.9952,"h":1.9952,"l":1.97,"n":16,"o":1.9701,"t":"2026-10-16T15:15:00Z","v":17335,"vw":1.985582},{"c":1.99,"h":1.9901,"l":1.9899,"n":21,"o":1.9899,"t":"2026-10-16T15:20:00Z","v":27056,"vw":1.990008},{"c":1.98,"h":1.99,"l":1.9721,"n":17,"o":1.99,"t":"2026-10-16T15:25:00Z","v":46668,"vw":1.977381},{"c":1.9701,"h":1.98,"l":1.97,"n":235,"o":1.98,"t":"2026-10-16T15:30:00Z","v":35789,"vw":1.977744},{"c":1.975,"h":1.975,"l":1.97,"n":2,"o":1.97,"t":"2026-10-16T15:35:00Z","v":223,"vw":1.972758},{"c":1.96,"h":1.97,"l":1.9599,"n":17,"o":1.97,"t":"2026-10-16T15:40:00Z","v":29537,"vw":1.96227},{"c":1.97,"h":1.97,"l":1.955,"n":16,"o":1.9601,"t":"2026-10-16T15:45:00Z","v":16463,"vw":1.961547},{"c":2.01,"h":2.01,"l":1.97,"n":42,"o":1.97,"t":"2026-10-16T15:50:00Z","v":76389,"vw":2.001633},{"c":2.0266,"h":2.04,"l":2.02,"n":44,"o":2.028,"t":"2026-10-16T15:55:00Z","v":47390,"vw":2.030096},{"c":2.05,"h":2.0601,"l":2.03,"n":90,"o":2.03,"t":"2026-10-16T16:00:00Z","v":104821,"vw":2.046663},{"c":2.05,"h":2.05,"l":2.03,"n":19,"o":2.05,"t":"2026-10-16T16:05:00Z","v":41398,"vw":2.048129},{"c":2.025,"h":2.045,"l":2.025,"n":28,"o":2.042,"t":"2026-10-16T16:10:00Z","v":40663,"vw":2.038759},{"c":2.04,"h":2.05,"l":2.02,"n":29,"o":2.02,"t":"2026-10-16T16:15:00Z","v":69358,"vw":2.027909},{"c":2.0386,"h":2.0386,"l":2.03,"n":4,"o":2.03,"t":"2026-10-16T16:20:00Z","v":7627,"vw":2.035646},{"c":2.037,"h":2.037,"l":2.0299,"n":15,"o":2.03,"t":"2026-10-16T16:25:00Z","v":21308,"vw":2.032416},{"c":2.0523,"h":2.055,"l":2.04,"n":21,"o":2.04,"t":"2026-10-16T16:30:00Z","v":19604,"vw":2.048518},{"c":2.0417,"h":2.0501,"l":2.0417,"n":10,"o":2.0501,"t":"2026-10-16T16:35:00Z","v":6036,"vw":2.047491},{"c":2.05,"h":2.055,"l":2.0499,"n":17,"o":2.05,"t":"2026-10-16T16:40:00Z","v":19666,"vw":2.050149},{"c":2.0599,"h":2.06,"l":2.04,"n":40,"o":2.04,"t":"2026-10-16T16:45:00Z","v":115948,"vw":2.058895},{"c":2.065,"h":2.07,"l":2.0599,"n":48,"o":2.06,"t":"2026-10-16T16:50:00Z","v":162857,"vw":2.062032},{"c":2.07,"h":2.07,"l":2.06,"n":29,"o":2.065,"t":"2026-10-16T16:55:00Z","v":18579,"vw":2.066249},{"c":2.0975,"h":2.1,"l":2.0602,"n":75,"o":2.065,"t":"2026-10-16T17:00:00Z","v":60885,"vw":2.081532},{"c":2.105,"h":2.11,"l":2.095,"n":52,"o":2.1,"t":"2026-10-16T17:05:00Z","v":165149,"vw":2.101897},{"c":2.12,"h":2.1227,"l":2.1,"n":24,"o":2.1,"t":"2026-10-16T17:10:00Z","v":24068,"vw":2.118124},{"c":2.14,"h":2.14,"l":2.12,"n":63,"o":2.12,"t":"2026-10-16T17:15:00Z","v":50031,"vw":2.135725},{"c":2.13,"h":2.14,"l":2.13,"n":36,"o":2.14,"t":"2026-10-16T17:20:00Z","v":39255,"vw":2.134313},{"c":2.1,"h":2.13,"l":2.09,"n":50,"o":2.1213,"t":"2026-10-16T17:25:00Z","v":65178,"vw":2.106983},{"c":2.09,"h":2.09,"l":2.0802,"n":40,"o":2.09,"t":"2026-10-16T17:30:00Z","v":28972,"vw":2.089195},{"c":2.11,"h":2.11,"l":2.083,"n":49,"o":2.09,"t":"2026-10-16T17:35:00Z","v":51115,"vw":2.095222},{"c":2.09,"h":2.0995,"l":2.0814,"n":49,"o":2.0995,"t":"2026-10-16T17:40:00Z","v":40367,"vw":2.091427},{"c":2.09,"h":2.09,"l":2.08,"n":20,"o":2.085,"t":"2026-10-16T17:45:00Z","v":32791,"vw":2.080799},{"c":2.09,"h":2.1,"l":2.0899,"n":12,"o":2.09,"t":"2026-10-16T17:50:00Z","v":5237,"vw":2.092405},{"c":2.12,"h":2.12,"l":2.1,"n":22,"o":2.1,"t":"2026-10-16T17:55:00Z","v":37667,"vw":2.109616},{"c":2.12,"h":2.13,"l":2.11,"n":56,"o":2.11,"t":"2026-10-16T18:00:00Z","v":59068,"vw":2.11967},{"c":2.11,"h":2.1174,"l":2.1,"n":29,"o":2.115,"t":"2026-10-16T18:05:00Z","v":64272,"vw":2.105448},{"c":2.11,"h":2.1298,"l":2.11,"n":27,"o":2.12,"t":"2026-10-16T18:10:00Z","v":46303,"vw":2.11511},{"c":2.12,"h":2.121,"l":2.1101,"n":8,"o":2.1101,"t":"2026-10-16T18:15:00Z","v":10024,"vw":2.116749},{"c":2.12,"h":2.13,"l":2.12,"n":23,"o":2.12,"t":"2026-10-16T18:20:00Z","v":44266,"vw":2.121674},{"c":2.125,"h":2.13,"l":2.12,"n":29,"o":2.12,"t":"2026-10-16T18:25:00Z","v":39355,"vw":2.121983},{"c":2.13,"h":2.14,"l":2.13,"n":22,"o":2.13,"t":"2026-10-16T18:30:00Z","v":40038,"vw":2.134305},{"c":2.14,"h":2.14,"l":2.139,"n":9,"o":2.14,"t":"2026-10-16T18:35:00Z","v":6482,"vw":2.139804},{"c":2.15,"h":2.1636,"l":2.135,"n":39,"o":2.135,"t":"2026-10-16T18:40:00Z","v":68154,"vw":2.149365},{"c":2.158,"h":2.18,"l":2.1571,"n":60,"o":2.1571,"t":"2026-10-16T18:45:00Z","v":91630,"vw":2.168826},{"c":2.18,"h":2.18,"l":2.1571,"n":21,"o":2.16,"t":"2026-10-16T18:50:00Z","v":14695,"vw":2.164738},{"c":2.1799,"h":2.19,"l":2.1799,"n":27,"o":2.19,"t":"2026-10-16T18:55:00Z","v":24704,"vw":2.183342},{"c":2.185,"h":2.195,"l":2.175,"n":42,"o":2.18,"t":"2026-10-16T19:00:00Z","v":62058,"vw":2.180272},{"c":2.165,"h":2.19,"l":2.165,"n":32,"o":2.18,"t":"2026-10-16T19:05:00Z","v":43592,"vw":2.182458},{"c":2.15,"h":2.17,"l":2.15,"n":53,"o":2.165,"t":"2026-10-16T19:10:00Z","v":40792,"vw":2.158997},{"c":2.16,"h":2.16,"l":2.14,"n":27,"o":2.145,"t":"2026-10-16T19:15:00Z","v":28007,"vw":2.146214},{"c":2.15,"h":2.16,"l":2.1417,"n":27,"o":2.15,"t":"2026-10-16T19:20:00Z","v":22110,"vw":2.148837},{"c":2.145,"h":2.145,"l":2.1429,"n":3,"o":2.1447,"t":"2026-10-16T19:25:00Z","v":1250,"vw":2.143788},{"c":2.16,"h":2.16,"l":2.145,"n":19,"o":2.145,"t":"2026-10-16T19:30:00Z","v":16946,"vw":2.155306},{"c":2.16,"h":2.1717,"l":2.16,"n":19,"o":2.17,"t":"2026-10-16T19:35:00Z","v":35866,"vw":2.167421},{"c":2.175,"h":2.175,"l":2.165,"n":37,"o":2.17,"t":"2026-10-16T19:40:00Z","v":20284,"vw":2.170372},{"c":2.155,"h":2.1717,"l":2.1501,"n":23,"o":2.17,"t":"2026-10-16T19:45:00Z","v":50565,"vw":2.164003},{"c":2.145,"h":2.1599,"l":2.135,"n":100,"o":2.1599,"t":"2026-10-16T19:50:00Z","v":138092,"vw":2.142984},{"c":2.1285,"h":2.15,"l":2.12,"n":24,"o":2.15,"t":"2026-10-16T19:55:00Z","v":24051,"vw":2.132553},{"c":2.12,"h":2.1202,"l":2.12,"n":9,"o":2.12,"t":"2026-10-16T20:00:00Z","v":29848,"vw":2.120182},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T20:20:00Z","v":438,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T20:30:00Z","v":100,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T20:35:00Z","v":613,"vw":2.12},{"c":2.1101,"h":2.12,"l":2.1101,"n":2,"o":2.12,"t":"2026-10-16T20:45:00Z","v":11903,"vw":2.110602},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-16T20:50:00Z","v":1700,"vw":2.11},{"c":2.11,"h":2.12,"l":2.11,"n":5,"o":2.11,"t":"2026-10-16T21:00:00Z","v":5359,"vw":2.117091},{"c":2.11,"h":2.11,"l":2.1002,"n":2,"o":2.1002,"t":"2026-10-16T21:05:00Z","v":1681,"vw":2.10603},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-16T21:10:00Z","v":809,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-16T21:35:00Z","v":500,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-16T21:40:00Z","v":1000,"vw":2.11},{"c":2.1131,"h":2.1131,"l":2.1131,"n":1,"o":2.1131,"t":"2026-10-16T22:35:00Z","v":644,"vw":2.1131},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T22:50:00Z","v":500,"vw":2.12},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-16T22:55:00Z","v":950,"vw":2.13},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T23:00:00Z","v":2500,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T23:10:00Z","v":7475,"vw":2.12},{"c":2.1397,"h":2.1397,"l":2.1397,"n":1,"o":2.1397,"t":"2026-10-16T23:20:00Z","v":250,"vw":2.1397},{"c":2.12,"h":2.12,"l":2.12,"n":11,"o":2.12,"t":"2026-10-16T23:25:00Z","v":5314,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":8,"o":2.12,"t":"2026-10-16T23:30:00Z","v":2324,"vw":2.12},{"c":2.1209,"h":2.1209,"l":2.1209,"n":1,"o":2.1209,"t":"2026-10-16T23:45:00Z","v":500,"vw":2.1209},{"c":2.1231,"h":2.1231,"l":2.1231,"n":1,"o":2.1231,"t":"2026-10-16T23:50:00Z","v":2447,"vw":2.1231},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-16T23:55:00Z","v":500,"vw":2.13},{"c":1.9991,"h":2.01,"l":1.95,"n":58,"o":1.99,"t":"2026-10-19T08:00:00Z","v":41607,"vw":1.972643},{"c":1.96,"h":1.99,"l":1.96,"n":8,"o":1.9888,"t":"2026-10-19T08:05:00Z","v":3300,"vw":1.979273},{"c":1.9989,"h":1.9989,"l":1.9989,"n":1,"o":1.9989,"t":"2026-10-19T08:15:00Z","v":1381,"vw":1.9989},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-19T08:30:00Z","v":1100,"vw":2},{"c":1.99,"h":1.99,"l":1.98,"n":3,"o":1.99,"t":"2026-10-19T08:35:00Z","v":1420,"vw":1.982958},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-19T08:40:00Z","v":200,"vw":1.98},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-19T08:45:00Z","v":200,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-19T08:55:00Z","v":605,"vw":1.99},{"c":2,"h":2,"l":1.99,"n":3,"o":1.99,"t":"2026-10-19T09:00:00Z","v":1500,"vw":1.998666},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-19T09:15:00Z","v":1600,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-19T09:25:00Z","v":565,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-19T09:30:00Z","v":596,"vw":1.98},{"c":1.96,"h":1.97,"l":1.96,"n":39,"o":1.97,"t":"2026-10-19T09:35:00Z","v":1985,"vw":1.962057},{"c":1.98,"h":1.98,"l":1.9789,"n":2,"o":1.9789,"t":"2026-10-19T09:55:00Z","v":320,"vw":1.979588},{"c":2.0099,"h":2.0099,"l":2,"n":3,"o":2,"t":"2026-10-19T10:15:00Z","v":1867,"vw":2.002614},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-19T10:25:00Z","v":3478,"vw":2.03},{"c":2.04,"h":2.04,"l":2.03,"n":2,"o":2.03,"t":"2026-10-19T10:30:00Z","v":1500,"vw":2.037333},{"c":2.01,"h":2.04,"l":2.01,"n":4,"o":2.04,"t":"2026-10-19T10:35:00Z","v":600,"vw":2.03},{"c":2.01,"h":2.01,"l":2.01,"n":8,"o":2.01,"t":"2026-10-19T10:45:00Z","v":7430,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-19T10:50:00Z","v":1500,"vw":2.01},{"c":2.01,"h":2.01,"l":2,"n":8,"o":2,"t":"2026-10-19T11:00:00Z","v":9618,"vw":2.005826},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-19T11:05:00Z","v":100,"vw":2.03},{"c":2.0289,"h":2.0289,"l":2.0202,"n":2,"o":2.0202,"t":"2026-10-19T11:10:00Z","v":1416,"vw":2.021429},{"c":2.0203,"h":2.0203,"l":2.0203,"n":1,"o":2.0203,"t":"2026-10-19T11:15:00Z","v":565,"vw":2.0203},{"c":2.0287,"h":2.0287,"l":2.02,"n":2,"o":2.02,"t":"2026-10-19T11:20:00Z","v":2200,"vw":2.023955},{"c":2.05,"h":2.05,"l":2.04,"n":23,"o":2.04,"t":"2026-10-19T11:25:00Z","v":21600,"vw":2.046343},{"c":2.05,"h":2.0501,"l":2.0419,"n":19,"o":2.0419,"t":"2026-10-19T11:30:00Z","v":16515,"vw":2.04984},{"c":2.04,"h":2.0419,"l":2.04,"n":8,"o":2.0419,"t":"2026-10-19T11:35:00Z","v":7275,"vw":2.040085},{"c":2.0315,"h":2.0479,"l":2.0315,"n":4,"o":2.0479,"t":"2026-10-19T11:40:00Z","v":9100,"vw":2.036111},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-19T11:45:00Z","v":1000,"vw":2.03},{"c":2.0202,"h":2.0299,"l":2.0202,"n":2,"o":2.0299,"t":"2026-10-19T11:50:00Z","v":600,"vw":2.023433},{"c":2.0221,"h":2.03,"l":2.0221,"n":3,"o":2.03,"t":"2026-10-19T12:00:00Z","v":3469,"vw":2.025445},{"c":2.02,"h":2.0287,"l":2.02,"n":4,"o":2.0287,"t":"2026-10-19T12:05:00Z","v":5300,"vw":2.021642},{"c":2.02,"h":2.02,"l":2.0103,"n":4,"o":2.0103,"t":"2026-10-19T12:10:00Z","v":6137,"vw":2.016951},{"c":2.02,"h":2.02,"l":2.01,"n":7,"o":2.01,"t":"2026-10-19T12:15:00Z","v":6787,"vw":2.010476},{"c":2.02,"h":2.02,"l":2.02,"n":4,"o":2.02,"t":"2026-10-19T12:20:00Z","v":6976,"vw":2.02},{"c":2.0281,"h":2.0281,"l":2.0281,"n":1,"o":2.0281,"t":"2026-10-19T12:25:00Z","v":222,"vw":2.0281},{"c":2.02,"h":2.02,"l":2.02,"n":4,"o":2.02,"t":"2026-10-19T12:30:00Z","v":4200,"vw":2.02},{"c":2.0298,"h":2.0298,"l":2.02,"n":5,"o":2.02,"t":"2026-10-19T12:35:00Z","v":4500,"vw":2.021089},{"c":2.021,"h":2.021,"l":2.021,"n":1,"o":2.021,"t":"2026-10-19T12:50:00Z","v":500,"vw":2.021},{"c":2.01,"h":2.02,"l":2.01,"n":11,"o":2.02,"t":"2026-10-19T13:00:00Z","v":26000,"vw":2.013115},{"c":2.02,"h":2.02,"l":2.01,"n":12,"o":2.01,"t":"2026-10-19T13:05:00Z","v":27900,"vw":2.010036},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-19T13:15:00Z","v":6800,"vw":2.02},{"c":2.0203,"h":2.0203,"l":2.02,"n":11,"o":2.02,"t":"2026-10-19T13:20:00Z","v":13252,"vw":2.020013},{"c":1.99,"h":2.02,"l":1.98,"n":47,"o":2.02,"t":"2026-10-19T13:25:00Z","v":27977,"vw":2.010001},{"c":2.0547,"h":2.07,"l":1.995,"n":95,"o":2.01,"t":"2026-10-19T13:30:00Z","v":85523,"vw":2.043619},{"c":2.08,"h":2.09,"l":2.04,"n":89,"o":2.04,"t":"2026-10-19T13:35:00Z","v":71611,"vw":2.069614},{"c":2.0801,"h":2.0801,"l":2.06,"n":98,"o":2.08,"t":"2026-10-19T13:40:00Z","v":88854,"vw":2.07277},{"c":2.08,"h":2.09,"l":2.06,"n":35,"o":2.076,"t":"2026-10-19T13:45:00Z","v":73667,"vw":2.0802},{"c":2.09,"h":2.09,"l":2.07,"n":41,"o":2.0701,"t":"2026-10-19T13:50:00Z","v":101814,"vw":2.083705},{"c":2.09,"h":2.1,"l":2.07,"n":50,"o":2.085,"t":"2026-10-19T13:55:00Z","v":115169,"vw":2.083708},{"c":2.13,"h":2.14,"l":2.09,"n":128,"o":2.09,"t":"2026-10-19T14:00:00Z","v":196516,"vw":2.114565},{"c":2.13,"h":2.14,"l":2.1199,"n":69,"o":2.1301,"t":"2026-10-19T14:05:00Z","v":65357,"vw":2.128578},{"c":2.11,"h":2.14,"l":2.1,"n":68,"o":2.13,"t":"2026-10-19T14:10:00Z","v":104775,"vw":2.118246},{"c":2.1,"h":2.11,"l":2.1,"n":51,"o":2.1,"t":"2026-10-19T14:15:00Z","v":69019,"vw":2.101509},{"c":2.1297,"h":2.1297,"l":2.11,"n":46,"o":2.11,"t":"2026-10-19T14:20:00Z","v":50225,"vw":2.119285},{"c":2.1215,"h":2.13,"l":2.12,"n":38,"o":2.125,"t":"2026-10-19T14:25:00Z","v":56487,"vw":2.121659},{"c":2.155,"h":2.1559,"l":2.12,"n":58,"o":2.12,"t":"2026-10-19T14:30:00Z","v":144180,"vw":2.139886},{"c":2.1475,"h":2.15,"l":2.1399,"n":36,"o":2.15,"t":"2026-10-19T14:35:00Z","v":41726,"vw":2.142048},{"c":2.13,"h":2.145,"l":2.13,"n":13,"o":2.145,"t":"2026-10-19T14:40:00Z","v":14019,"vw":2.132067},{"c":2.1,"h":2.13,"l":2.08,"n":66,"o":2.13,"t":"2026-10-19T14:45:00Z","v":114982,"vw":2.096113},{"c":2.11,"h":2.11,"l":2.0809,"n":172,"o":2.1,"t":"2026-10-19T14:50:00Z","v":15309,"vw":2.098627},{"c":2.1009,"h":2.1009,"l":2.1,"n":13,"o":2.1,"t":"2026-10-19T14:55:00Z","v":18071,"vw":2.100012},{"c":2.09,"h":2.1,"l":2.0899,"n":56,"o":2.1,"t":"2026-10-19T15:00:00Z","v":43803,"vw":2.091054},{"c":2.09,"h":2.0974,"l":2.0899,"n":18,"o":2.09,"t":"2026-10-19T15:05:00Z","v":21040,"vw":2.090119},{"c":2.09,"h":2.1099,"l":2.0899,"n":14,"o":2.1099,"t":"2026-10-19T15:10:00Z","v":23332,"vw":2.096711},{"c":2.09,"h":2.0901,"l":2.09,"n":4,"o":2.0901,"t":"2026-10-19T15:15:00Z","v":2608,"vw":2.090092},{"c":2.079,"h":2.09,"l":2.079,"n":33,"o":2.09,"t":"2026-10-19T15:20:00Z","v":49917,"vw":2.081071},{"c":2.07,"h":2.0717,"l":2.07,"n":7,"o":2.0717,"t":"2026-10-19T15:25:00Z","v":18069,"vw":2.070167},{"c":2.095,"h":2.095,"l":2.0699,"n":20,"o":2.07,"t":"2026-10-19T15:30:00Z","v":18243,"vw":2.078213},{"c":2.09,"h":2.09,"l":2.085,"n":9,"o":2.09,"t":"2026-10-19T15:35:00Z","v":7608,"vw":2.089537},{"c":2.09,"h":2.09,"l":2.09,"n":16,"o":2.09,"t":"2026-10-19T15:40:00Z","v":12117,"vw":2.09},{"c":2.1,"h":2.1,"l":2.095,"n":5,"o":2.1,"t":"2026-10-19T15:45:00Z","v":1651,"vw":2.098717},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-10-19T15:50:00Z","v":4007,"vw":2.08},{"c":2.0844,"h":2.09,"l":2.08,"n":19,"o":2.09,"t":"2026-10-19T15:55:00Z","v":19113,"vw":2.083162},{"c":2.1085,"h":2.111,"l":2.08,"n":41,"o":2.08,"t":"2026-10-19T16:00:00Z","v":32607,"vw":2.099426},{"c":2.12,"h":2.12,"l":2.102,"n":45,"o":2.102,"t":"2026-10-19T16:05:00Z","v":58143,"vw":2.112901},{"c":2.11,"h":2.115,"l":2.105,"n":15,"o":2.11,"t":"2026-10-19T16:10:00Z","v":17250,"vw":2.110961},{"c":2.11,"h":2.11,"l":2.1028,"n":8,"o":2.11,"t":"2026-10-19T16:15:00Z","v":10400,"vw":2.108615},{"c":2.1201,"h":2.1299,"l":2.1127,"n":11,"o":2.1166,"t":"2026-10-19T16:20:00Z","v":37141,"vw":2.127844},{"c":2.115,"h":2.12,"l":2.115,"n":4,"o":2.12,"t":"2026-10-19T16:25:00Z","v":4987,"vw":2.118997},{"c":2.12,"h":2.1201,"l":2.1199,"n":20,"o":2.1199,"t":"2026-10-19T16:30:00Z","v":22215,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":17,"o":2.12,"t":"2026-10-19T16:35:00Z","v":19493,"vw":2.12},{"c":2.1298,"h":2.13,"l":2.125,"n":8,"o":2.125,"t":"2026-10-19T16:45:00Z","v":7501,"vw":2.129859},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-19T16:50:00Z","v":1165,"vw":2.13},{"c":2.12,"h":2.13,"l":2.12,"n":9,"o":2.13,"t":"2026-10-19T16:55:00Z","v":10643,"vw":2.120472},{"c":2.12,"h":2.1384,"l":2.12,"n":13,"o":2.125,"t":"2026-10-19T17:00:00Z","v":27660,"vw":2.130203},{"c":2.135,"h":2.14,"l":2.13,"n":19,"o":2.13,"t":"2026-10-19T17:05:00Z","v":23574,"vw":2.135587},{"c":2.13,"h":2.1302,"l":2.12,"n":47,"o":2.13,"t":"2026-10-19T17:10:00Z","v":32116,"vw":2.129561},{"c":2.12,"h":2.13,"l":2.12,"n":17,"o":2.13,"t":"2026-10-19T17:15:00Z","v":62394,"vw":2.120536},{"c":2.13,"h":2.135,"l":2.1227,"n":11,"o":2.13,"t":"2026-10-19T17:20:00Z","v":15793,"vw":2.130777},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-19T17:25:00Z","v":673,"vw":2.12},{"c":2.13,"h":2.135,"l":2.1299,"n":22,"o":2.1299,"t":"2026-10-19T17:30:00Z","v":60136,"vw":2.130008},{"c":2.135,"h":2.135,"l":2.13,"n":4,"o":2.13,"t":"2026-10-19T17:35:00Z","v":2555,"vw":2.131282},{"c":2.1373,"h":2.1378,"l":2.125,"n":26,"o":2.1378,"t":"2026-10-19T17:40:00Z","v":37627,"vw":2.129791},{"c":2.145,"h":2.145,"l":2.135,"n":13,"o":2.135,"t":"2026-10-19T17:45:00Z","v":12838,"vw":2.140726},{"c":2.145,"h":2.15,"l":2.145,"n":14,"o":2.1468,"t":"2026-10-19T17:50:00Z","v":7623,"vw":2.149422},{"c":2.14,"h":2.155,"l":2.14,"n":15,"o":2.15,"t":"2026-10-19T17:55:00Z","v":15726,"vw":2.150486},{"c":2.14,"h":2.14,"l":2.13,"n":42,"o":2.1399,"t":"2026-10-19T18:00:00Z","v":89762,"vw":2.13536},{"c":2.13,"h":2.1351,"l":2.13,"n":11,"o":2.1351,"t":"2026-10-19T18:05:00Z","v":32423,"vw":2.130204},{"c":2.13,"h":2.1301,"l":2.13,"n":19,"o":2.13,"t":"2026-10-19T18:10:00Z","v":50617,"vw":2.130039},{"c":2.1399,"h":2.14,"l":2.1399,"n":4,"o":2.14,"t":"2026-10-19T18:15:00Z","v":30000,"vw":2.139933},{"c":2.145,"h":2.145,"l":2.1399,"n":16,"o":2.1399,"t":"2026-10-19T18:20:00Z","v":37422,"vw":2.140858},{"c":2.155,"h":2.16,"l":2.14,"n":18,"o":2.14,"t":"2026-10-19T18:25:00Z","v":15548,"vw":2.1534},{"c":2.1499,"h":2.16,"l":2.1499,"n":27,"o":2.16,"t":"2026-10-19T18:30:00Z","v":70314,"vw":2.150815},{"c":2.14,"h":2.1501,"l":2.14,"n":18,"o":2.1501,"t":"2026-10-19T18:35:00Z","v":41361,"vw":2.149962},{"c":2.1399,"h":2.14,"l":2.1399,"n":5,"o":2.14,"t":"2026-10-19T18:40:00Z","v":4665,"vw":2.139931},{"c":2.1399,"h":2.14,"l":2.13,"n":31,"o":2.1301,"t":"2026-10-19T18:45:00Z","v":80093,"vw":2.133018},{"c":2.1401,"h":2.1401,"l":2.1325,"n":17,"o":2.1325,"t":"2026-10-19T18:50:00Z","v":75059,"vw":2.139147},{"c":2.14,"h":2.1401,"l":2.135,"n":37,"o":2.14,"t":"2026-10-19T18:55:00Z","v":110282,"vw":2.139921},{"c":2.14,"h":2.1401,"l":2.14,"n":13,"o":2.1401,"t":"2026-10-19T19:00:00Z","v":45669,"vw":2.140066},{"c":2.14,"h":2.14,"l":2.13,"n":11,"o":2.13,"t":"2026-10-19T19:05:00Z","v":12840,"vw":2.139886},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-19T19:10:00Z","v":555,"vw":2.155},{"c":2.145,"h":2.15,"l":2.145,"n":6,"o":2.15,"t":"2026-10-19T19:15:00Z","v":7040,"vw":2.149929},{"c":2.13,"h":2.15,"l":2.13,"n":28,"o":2.15,"t":"2026-10-19T19:20:00Z","v":66564,"vw":2.14592},{"c":2.14,"h":2.14,"l":2.13,"n":12,"o":2.13,"t":"2026-10-19T19:25:00Z","v":16041,"vw":2.135011},{"c":2.14,"h":2.1401,"l":2.13,"n":45,"o":2.14,"t":"2026-10-19T19:30:00Z","v":164577,"vw":2.13987},{"c":2.1351,"h":2.14,"l":2.1327,"n":5,"o":2.1327,"t":"2026-10-19T19:35:00Z","v":7902,"vw":2.137594},{"c":2.1391,"h":2.1391,"l":2.132,"n":7,"o":2.135,"t":"2026-10-19T19:40:00Z","v":1950,"vw":2.134578},{"c":2.14,"h":2.145,"l":2.135,"n":18,"o":2.135,"t":"2026-10-19T19:45:00Z","v":14366,"vw":2.13832},{"c":2.165,"h":2.17,"l":2.155,"n":49,"o":2.16,"t":"2026-10-19T19:50:00Z","v":91374,"vw":2.164071},{"c":2.165,"h":2.17,"l":2.16,"n":51,"o":2.16,"t":"2026-10-19T19:55:00Z","v":49483,"vw":2.163174},{"c":2.17,"h":2.17,"l":2.17,"n":5,"o":2.17,"t":"2026-10-19T20:00:00Z","v":2004,"vw":2.17},{"c":2.1502,"h":2.1502,"l":2.1502,"n":3,"o":2.1502,"t":"2026-10-19T20:10:00Z","v":1622,"vw":2.1502},{"c":2.15,"h":2.16,"l":2.15,"n":4,"o":2.16,"t":"2026-10-19T20:15:00Z","v":768,"vw":2.151305},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T20:45:00Z","v":457,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T20:50:00Z","v":500,"vw":2.15},{"c":2.141,"h":2.15,"l":2.141,"n":3,"o":2.15,"t":"2026-10-19T21:00:00Z","v":660,"vw":2.145909},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-19T21:20:00Z","v":200,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-19T21:55:00Z","v":7200,"vw":2.14},{"c":2.13,"h":2.13,"l":2.13,"n":5,"o":2.13,"t":"2026-10-19T22:00:00Z","v":5000,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-19T22:05:00Z","v":400,"vw":2.14},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-19T22:10:00Z","v":1000,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-19T22:20:00Z","v":1100,"vw":2.13},{"c":2.131,"h":2.131,"l":2.131,"n":2,"o":2.131,"t":"2026-10-19T22:30:00Z","v":16350,"vw":2.131},{"c":2.1323,"h":2.1323,"l":2.1323,"n":1,"o":2.1323,"t":"2026-10-19T22:50:00Z","v":300,"vw":2.1323},{"c":2.14,"h":2.14,"l":2.14,"n":11,"o":2.14,"t":"2026-10-19T23:05:00Z","v":10000,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T23:15:00Z","v":700,"vw":2.15},{"c":2.14,"h":2.142,"l":2.14,"n":2,"o":2.142,"t":"2026-10-19T23:25:00Z","v":2400,"vw":2.141},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T23:35:00Z","v":1200,"vw":2.15},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-19T23:45:00Z","v":1600,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-19T23:50:00Z","v":2500,"vw":2.15},{"c":2.18,"h":2.18,"l":2.14,"n":37,"o":2.14,"t":"2026-10-20T08:00:00Z","v":15851,"vw":2.157862},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T08:05:00Z","v":1100,"vw":2.19},{"c":2.1703,"h":2.18,"l":2.1703,"n":3,"o":2.18,"t":"2026-10-20T08:35:00Z","v":800,"vw":2.177575},{"c":2.2,"h":2.2,"l":2.19,"n":16,"o":2.19,"t":"2026-10-20T09:00:00Z","v":3489,"vw":2.196908},{"c":2.21,"h":2.21,"l":2.2,"n":2,"o":2.2,"t":"2026-10-20T09:05:00Z","v":10000,"vw":2.2064},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-10-20T09:15:00Z","v":5492,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T09:30:00Z","v":400,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-20T09:35:00Z","v":1880,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-20T09:45:00Z","v":300,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-10-20T09:50:00Z","v":5700,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-20T09:55:00Z","v":2040,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T10:00:00Z","v":2000,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T10:10:00Z","v":400,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":6,"o":2.19,"t":"2026-10-20T10:15:00Z","v":5502,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-20T10:20:00Z","v":4858,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T10:25:00Z","v":900,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T11:00:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-20T11:15:00Z","v":3600,"vw":2.2},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-20T11:25:00Z","v":3275,"vw":2.22},{"c":2.23,"h":2.23,"l":2.22,"n":14,"o":2.22,"t":"2026-10-20T11:30:00Z","v":15673,"vw":2.221586},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-20T11:35:00Z","v":9500,"vw":2.23},{"c":2.23,"h":2.23,"l":2.22,"n":12,"o":2.22,"t":"2026-10-20T11:40:00Z","v":17384,"vw":2.22977},{"c":2.23,"h":2.24,"l":2.23,"n":22,"o":2.24,"t":"2026-10-20T11:50:00Z","v":30314,"vw":2.237445},{"c":2.2379,"h":2.2379,"l":2.2302,"n":2,"o":2.2302,"t":"2026-10-20T11:55:00Z","v":870,"vw":2.236838},{"c":2.23,"h":2.2399,"l":2.23,"n":8,"o":2.23,"t":"2026-10-20T12:00:00Z","v":6158,"vw":2.23218},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-20T12:05:00Z","v":1750,"vw":2.23},{"c":2.24,"h":2.25,"l":2.24,"n":16,"o":2.25,"t":"2026-10-20T12:10:00Z","v":9278,"vw":2.24071},{"c":2.23,"h":2.24,"l":2.23,"n":4,"o":2.239,"t":"2026-10-20T12:15:00Z","v":4300,"vw":2.236781},{"c":2.23,"h":2.23,"l":2.2299,"n":6,"o":2.2299,"t":"2026-10-20T12:20:00Z","v":21371,"vw":2.229953},{"c":2.2299,"h":2.2299,"l":2.2299,"n":1,"o":2.2299,"t":"2026-10-20T12:25:00Z","v":100,"vw":2.2299},{"c":2.23,"h":2.235,"l":2.23,"n":9,"o":2.23,"t":"2026-10-20T12:30:00Z","v":12405,"vw":2.230606},{"c":2.23,"h":2.235,"l":2.23,"n":9,"o":2.23,"t":"2026-10-20T12:35:00Z","v":8311,"vw":2.230682},{"c":2.2202,"h":2.2202,"l":2.2202,"n":1,"o":2.2202,"t":"2026-10-20T12:40:00Z","v":1377,"vw":2.2202},{"c":2.22,"h":2.22,"l":2.21,"n":58,"o":2.21,"t":"2026-10-20T12:45:00Z","v":121034,"vw":2.214361},{"c":2.211,"h":2.22,"l":2.211,"n":21,"o":2.22,"t":"2026-10-20T12:50:00Z","v":26993,"vw":2.219832},{"c":2.2104,"h":2.2104,"l":2.2104,"n":1,"o":2.2104,"t":"2026-10-20T12:55:00Z","v":1400,"vw":2.2104},{"c":2.22,"h":2.22,"l":2.22,"n":9,"o":2.22,"t":"2026-10-20T13:00:00Z","v":24718,"vw":2.22},{"c":2.2199,"h":2.22,"l":2.21,"n":4,"o":2.21,"t":"2026-10-20T13:05:00Z","v":15400,"vw":2.212202},{"c":2.21,"h":2.22,"l":2.21,"n":7,"o":2.22,"t":"2026-10-20T13:15:00Z","v":32371,"vw":2.216231},{"c":2.2119,"h":2.22,"l":2.2119,"n":4,"o":2.22,"t":"2026-10-20T13:20:00Z","v":3899,"vw":2.217925},{"c":2.2,"h":2.21,"l":2.2,"n":7,"o":2.21,"t":"2026-10-20T13:25:00Z","v":5264,"vw":2.203921},{"c":2.1759,"h":2.23,"l":2.17,"n":119,"o":2.21,"t":"2026-10-20T13:30:00Z","v":156645,"vw":2.19408},{"c":2.1,"h":2.2,"l":2.1,"n":175,"o":2.19,"t":"2026-10-20T13:35:00Z","v":198455,"vw":2.14832},{"c":2.11,"h":2.12,"l":2.08,"n":119,"o":2.1,"t":"2026-10-20T13:40:00Z","v":138969,"vw":2.102427},{"c":2.05,"h":2.115,"l":2.05,"n":183,"o":2.11,"t":"2026-10-20T13:45:00Z","v":238575,"vw":2.081844},{"c":2.055,"h":2.075,"l":2.0302,"n":109,"o":2.04,"t":"2026-10-20T13:50:00Z","v":173809,"vw":2.056012},{"c":2.035,"h":2.075,"l":2.035,"n":77,"o":2.0575,"t":"2026-10-20T13:55:00Z","v":79159,"vw":2.053867},{"c":2.0001,"h":2.03,"l":1.99,"n":143,"o":2.03,"t":"2026-10-20T14:00:00Z","v":202426,"vw":2.007766},{"c":1.99,"h":2.0201,"l":1.9701,"n":142,"o":2.01,"t":"2026-10-20T14:05:00Z","v":176430,"vw":2.005879},{"c":1.97,"h":1.99,"l":1.965,"n":75,"o":1.98,"t":"2026-10-20T14:10:00Z","v":65612,"vw":1.974774},{"c":1.96,"h":1.99,"l":1.9597,"n":67,"o":1.9679,"t":"2026-10-20T14:15:00Z","v":60469,"vw":1.968043},{"c":1.9799,"h":2,"l":1.97,"n":88,"o":1.97,"t":"2026-10-20T14:20:00Z","v":122424,"vw":1.989221},{"c":1.9701,"h":1.985,"l":1.96,"n":56,"o":1.98,"t":"2026-10-20T14:25:00Z","v":70656,"vw":1.972389},{"c":1.95,"h":1.97,"l":1.945,"n":83,"o":1.96,"t":"2026-10-20T14:30:00Z","v":141438,"vw":1.952954},{"c":1.9373,"h":1.9474,"l":1.935,"n":73,"o":1.9474,"t":"2026-10-20T14:35:00Z","v":68823,"vw":1.939879},{"c":1.915,"h":1.935,"l":1.9085,"n":72,"o":1.935,"t":"2026-10-20T14:40:00Z","v":88506,"vw":1.920693},{"c":1.9296,"h":1.9298,"l":1.895,"n":68,"o":1.9106,"t":"2026-10-20T14:45:00Z","v":121189,"vw":1.91473},{"c":1.925,"h":1.94,"l":1.9227,"n":41,"o":1.9296,"t":"2026-10-20T14:50:00Z","v":24590,"vw":1.932476},{"c":1.905,"h":1.9285,"l":1.885,"n":116,"o":1.9285,"t":"2026-10-20T14:55:00Z","v":61976,"vw":1.903002},{"c":1.93,"h":1.935,"l":1.9101,"n":35,"o":1.9101,"t":"2026-10-20T15:00:00Z","v":17459,"vw":1.9263},{"c":1.925,"h":1.93,"l":1.91,"n":35,"o":1.929,"t":"2026-10-20T15:05:00Z","v":24208,"vw":1.921224},{"c":1.96,"h":1.98,"l":1.925,"n":116,"o":1.925,"t":"2026-10-20T15:10:00Z","v":141898,"vw":1.952451},{"c":1.95,"h":1.97,"l":1.94,"n":52,"o":1.955,"t":"2026-10-20T15:15:00Z","v":29253,"vw":1.957751},{"c":1.97,"h":1.99,"l":1.95,"n":62,"o":1.95,"t":"2026-10-20T15:20:00Z","v":51121,"vw":1.969771},{"c":1.9729,"h":1.9775,"l":1.965,"n":13,"o":1.975,"t":"2026-10-20T15:25:00Z","v":18068,"vw":1.973726},{"c":1.9699,"h":1.975,"l":1.9699,"n":20,"o":1.975,"t":"2026-10-20T15:30:00Z","v":18619,"vw":1.971154},{"c":1.9717,"h":1.98,"l":1.96,"n":25,"o":1.96,"t":"2026-10-20T15:35:00Z","v":16109,"vw":1.977356},{"c":1.96,"h":1.97,"l":1.94,"n":44,"o":1.97,"t":"2026-10-20T15:40:00Z","v":78670,"vw":1.946252},{"c":1.97,"h":1.98,"l":1.97,"n":17,"o":1.97,"t":"2026-10-20T15:45:00Z","v":12245,"vw":1.973373},{"c":1.9698,"h":1.98,"l":1.9698,"n":21,"o":1.98,"t":"2026-10-20T15:50:00Z","v":8585,"vw":1.972473},{"c":1.96,"h":1.97,"l":1.96,"n":20,"o":1.97,"t":"2026-10-20T15:55:00Z","v":16669,"vw":1.967338},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-20T16:00:00Z","v":2644,"vw":1.96},{"c":1.94,"h":1.95,"l":1.94,"n":13,"o":1.95,"t":"2026-10-20T16:05:00Z","v":26907,"vw":1.942704},{"c":1.95,"h":1.96,"l":1.95,"n":17,"o":1.95,"t":"2026-10-20T16:10:00Z","v":13812,"vw":1.955581},{"c":1.965,"h":1.965,"l":1.96,"n":18,"o":1.96,"t":"2026-10-20T16:20:00Z","v":28942,"vw":1.960409},{"c":1.95,"h":1.96,"l":1.95,"n":13,"o":1.96,"t":"2026-10-20T16:25:00Z","v":10138,"vw":1.95934},{"c":1.94,"h":1.95,"l":1.94,"n":22,"o":1.95,"t":"2026-10-20T16:30:00Z","v":12942,"vw":1.941185},{"c":1.9499,"h":1.95,"l":1.94,"n":10,"o":1.9426,"t":"2026-10-20T16:35:00Z","v":8599,"vw":1.947188},{"c":1.9323,"h":1.94,"l":1.9323,"n":7,"o":1.94,"t":"2026-10-20T16:40:00Z","v":2394,"vw":1.936647},{"c":1.91,"h":1.9321,"l":1.91,"n":43,"o":1.93,"t":"2026-10-20T16:45:00Z","v":53803,"vw":1.921063},{"c":1.92,"h":1.92,"l":1.91,"n":11,"o":1.91,"t":"2026-10-20T16:50:00Z","v":6482,"vw":1.918087},{"c":1.91,"h":1.92,"l":1.91,"n":34,"o":1.92,"t":"2026-10-20T16:55:00Z","v":35209,"vw":1.915172},{"c":1.92,"h":1.92,"l":1.915,"n":8,"o":1.919,"t":"2026-10-20T17:00:00Z","v":6861,"vw":1.916504},{"c":1.91,"h":1.9197,"l":1.909,"n":47,"o":1.915,"t":"2026-10-20T17:05:00Z","v":23925,"vw":1.910274},{"c":1.91,"h":1.92,"l":1.9,"n":35,"o":1.91,"t":"2026-10-20T17:10:00Z","v":44505,"vw":1.903724},{"c":1.91,"h":1.915,"l":1.9099,"n":20,"o":1.915,"t":"2026-10-20T17:15:00Z","v":31522,"vw":1.913526},{"c":1.908,"h":1.908,"l":1.9,"n":14,"o":1.905,"t":"2026-10-20T17:20:00Z","v":12399,"vw":1.90489},{"c":1.9097,"h":1.91,"l":1.9,"n":27,"o":1.91,"t":"2026-10-20T17:25:00Z","v":13961,"vw":1.90806},{"c":1.9,"h":1.905,"l":1.9,"n":3,"o":1.905,"t":"2026-10-20T17:30:00Z","v":1000,"vw":1.902632},{"c":1.905,"h":1.915,"l":1.905,"n":26,"o":1.91,"t":"2026-10-20T17:35:00Z","v":15651,"vw":1.911009},{"c":1.905,"h":1.91,"l":1.905,"n":9,"o":1.905,"t":"2026-10-20T17:40:00Z","v":6245,"vw":1.909431},{"c":1.895,"h":1.9057,"l":1.895,"n":37,"o":1.905,"t":"2026-10-20T17:45:00Z","v":17356,"vw":1.899426},{"c":1.899,"h":1.899,"l":1.89,"n":6,"o":1.895,"t":"2026-10-20T17:50:00Z","v":6276,"vw":1.894768},{"c":1.9,"h":1.91,"l":1.9,"n":12,"o":1.9,"t":"2026-10-20T17:55:00Z","v":23060,"vw":1.908623},{"c":1.919,"h":1.92,"l":1.895,"n":19,"o":1.9,"t":"2026-10-20T18:00:00Z","v":38348,"vw":1.916561},{"c":1.9273,"h":1.93,"l":1.92,"n":27,"o":1.92,"t":"2026-10-20T18:05:00Z","v":84957,"vw":1.925985},{"c":1.93,"h":1.9399,"l":1.9283,"n":74,"o":1.9299,"t":"2026-10-20T18:10:00Z","v":78552,"vw":1.932003},{"c":1.93,"h":1.93,"l":1.93,"n":9,"o":1.93,"t":"2026-10-20T18:20:00Z","v":2831,"vw":1.93},{"c":1.94,"h":1.94,"l":1.935,"n":9,"o":1.935,"t":"2026-10-20T18:25:00Z","v":69199,"vw":1.938902},{"c":1.9403,"h":1.945,"l":1.939,"n":16,"o":1.939,"t":"2026-10-20T18:30:00Z","v":31023,"vw":1.940466},{"c":1.94,"h":1.94,"l":1.9371,"n":26,"o":1.94,"t":"2026-10-20T18:35:00Z","v":16171,"vw":1.939593},{"c":1.945,"h":1.945,"l":1.93,"n":28,"o":1.935,"t":"2026-10-20T18:40:00Z","v":42059,"vw":1.931672},{"c":1.93,"h":1.94,"l":1.93,"n":30,"o":1.94,"t":"2026-10-20T18:45:00Z","v":16835,"vw":1.934578},{"c":1.925,"h":1.935,"l":1.92,"n":8,"o":1.93,"t":"2026-10-20T18:50:00Z","v":19232,"vw":1.92053},{"c":1.925,"h":1.925,"l":1.92,"n":5,"o":1.9203,"t":"2026-10-20T18:55:00Z","v":3623,"vw":1.923904},{"c":1.9129,"h":1.92,"l":1.9129,"n":8,"o":1.92,"t":"2026-10-20T19:00:00Z","v":9786,"vw":1.915613},{"c":1.92,"h":1.93,"l":1.915,"n":13,"o":1.92,"t":"2026-10-20T19:05:00Z","v":16202,"vw":1.926523},{"c":1.92,"h":1.92,"l":1.92,"n":8,"o":1.92,"t":"2026-10-20T19:10:00Z","v":13962,"vw":1.92},{"c":1.935,"h":1.94,"l":1.925,"n":9,"o":1.925,"t":"2026-10-20T19:15:00Z","v":11164,"vw":1.93902},{"c":1.945,"h":1.945,"l":1.935,"n":51,"o":1.935,"t":"2026-10-20T19:20:00Z","v":66042,"vw":1.941432},{"c":1.9443,"h":1.95,"l":1.9401,"n":14,"o":1.945,"t":"2026-10-20T19:25:00Z","v":5373,"vw":1.942499},{"c":1.93,"h":1.94,"l":1.93,"n":17,"o":1.94,"t":"2026-10-20T19:30:00Z","v":8116,"vw":1.938927},{"c":1.9397,"h":1.94,"l":1.93,"n":13,"o":1.9347,"t":"2026-10-20T19:35:00Z","v":8334,"vw":1.93531},{"c":1.9301,"h":1.9492,"l":1.93,"n":61,"o":1.935,"t":"2026-10-20T19:40:00Z","v":46985,"vw":1.940687},{"c":1.92,"h":1.935,"l":1.92,"n":40,"o":1.934,"t":"2026-10-20T19:45:00Z","v":48719,"vw":1.929206},{"c":1.925,"h":1.926,"l":1.92,"n":32,"o":1.92,"t":"2026-10-20T19:50:00Z","v":22111,"vw":1.921389},{"c":1.925,"h":1.939,"l":1.925,"n":71,"o":1.925,"t":"2026-10-20T19:55:00Z","v":88038,"vw":1.93162},{"c":1.93,"h":1.93,"l":1.93,"n":12,"o":1.93,"t":"2026-10-20T20:00:00Z","v":7997,"vw":1.93},{"c":1.93,"h":1.93,"l":1.91,"n":2,"o":1.91,"t":"2026-10-20T20:10:00Z","v":6440,"vw":1.910621},{"c":1.925,"h":1.925,"l":1.925,"n":2,"o":1.925,"t":"2026-10-20T20:15:00Z","v":519,"vw":1.925},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-20T20:25:00Z","v":800,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-20T20:30:00Z","v":224,"vw":1.92},{"c":1.919,"h":1.919,"l":1.91,"n":2,"o":1.91,"t":"2026-10-20T20:40:00Z","v":1742,"vw":1.91435},{"c":1.92,"h":1.92,"l":1.9001,"n":2,"o":1.9001,"t":"2026-10-20T21:10:00Z","v":500,"vw":1.90408},{"c":1.9042,"h":1.9042,"l":1.9042,"n":1,"o":1.9042,"t":"2026-10-20T21:20:00Z","v":203,"vw":1.9042},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-10-20T21:55:00Z","v":3020,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-20T22:00:00Z","v":400,"vw":1.91},{"c":1.9,"h":1.9099,"l":1.9,"n":7,"o":1.905,"t":"2026-10-20T22:05:00Z","v":50727,"vw":1.902014},{"c":1.899,"h":1.9,"l":1.899,"n":7,"o":1.9,"t":"2026-10-20T22:15:00Z","v":3093,"vw":1.899758},{"c":1.8999,"h":1.9,"l":1.8999,"n":3,"o":1.9,"t":"2026-10-20T22:20:00Z","v":888,"vw":1.899963},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-20T22:25:00Z","v":1000,"vw":1.89},{"c":1.9,"h":1.9,"l":1.9,"n":7,"o":1.9,"t":"2026-10-20T22:30:00Z","v":4050,"vw":1.9},{"c":1.9,"h":1.9,"l":1.8903,"n":5,"o":1.8903,"t":"2026-10-20T22:40:00Z","v":5120,"vw":1.89962},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-20T22:45:00Z","v":595,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-20T22:50:00Z","v":2500,"vw":1.91},{"c":1.91,"h":1.91,"l":1.9014,"n":2,"o":1.9014,"t":"2026-10-20T23:05:00Z","v":3978,"vw":1.904805},{"c":1.9101,"h":1.9101,"l":1.9101,"n":1,"o":1.9101,"t":"2026-10-20T23:15:00Z","v":2220,"vw":1.9101},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-20T23:20:00Z","v":595,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-20T23:30:00Z","v":300,"vw":1.92},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-20T23:40:00Z","v":500,"vw":1.91},{"c":1.92,"h":1.92,"l":1.92,"n":8,"o":1.92,"t":"2026-10-20T23:45:00Z","v":4652,"vw":1.92},{"c":1.92,"h":1.92,"l":1.9,"n":14,"o":1.9,"t":"2026-10-21T08:00:00Z","v":10271,"vw":1.90531},{"c":1.91,"h":1.93,"l":1.9,"n":13,"o":1.9,"t":"2026-10-21T08:05:00Z","v":6630,"vw":1.914018},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-21T08:10:00Z","v":1100,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-10-21T08:30:00Z","v":3390,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-21T08:35:00Z","v":1400,"vw":1.91},{"c":1.89,"h":1.89,"l":1.89,"n":6,"o":1.89,"t":"2026-10-21T08:50:00Z","v":9192,"vw":1.89},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-21T08:55:00Z","v":100,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-21T09:00:00Z","v":1100,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-21T09:05:00Z","v":535,"vw":1.91},{"c":1.89,"h":1.89,"l":1.89,"n":5,"o":1.89,"t":"2026-10-21T09:15:00Z","v":500,"vw":1.89},{"c":1.89,"h":1.89,"l":1.885,"n":4,"o":1.8899,"t":"2026-10-21T09:20:00Z","v":2850,"vw":1.886923},{"c":1.8897,"h":1.8897,"l":1.8897,"n":1,"o":1.8897,"t":"2026-10-21T09:25:00Z","v":6089,"vw":1.8897},{"c":1.89,"h":1.89,"l":1.89,"n":14,"o":1.89,"t":"2026-10-21T09:35:00Z","v":18306,"vw":1.89},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-21T09:45:00Z","v":1000,"vw":1.9},{"c":1.8987,"h":1.8987,"l":1.8987,"n":1,"o":1.8987,"t":"2026-10-21T09:50:00Z","v":618,"vw":1.8987},{"c":1.9,"h":1.9,"l":1.9,"n":6,"o":1.9,"t":"2026-10-21T10:00:00Z","v":1475,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":12,"o":1.9,"t":"2026-10-21T10:25:00Z","v":2632,"vw":1.9},{"c":1.89,"h":1.9,"l":1.89,"n":14,"o":1.9,"t":"2026-10-21T10:40:00Z","v":10432,"vw":1.896526},{"c":1.8889,"h":1.8889,"l":1.8889,"n":1,"o":1.8889,"t":"2026-10-21T10:45:00Z","v":4000,"vw":1.8889},{"c":1.88,"h":1.88,"l":1.88,"n":9,"o":1.88,"t":"2026-10-21T11:10:00Z","v":3713,"vw":1.88},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-21T11:20:00Z","v":500,"vw":1.89},{"c":1.8799,"h":1.8881,"l":1.8799,"n":13,"o":1.88,"t":"2026-10-21T11:25:00Z","v":5715,"vw":1.880456},{"c":1.88,"h":1.88,"l":1.8713,"n":4,"o":1.8781,"t":"2026-10-21T11:30:00Z","v":2285,"vw":1.875913},{"c":1.8781,"h":1.8781,"l":1.8781,"n":1,"o":1.8781,"t":"2026-10-21T11:35:00Z","v":738,"vw":1.8781},{"c":1.8789,"h":1.8789,"l":1.8789,"n":1,"o":1.8789,"t":"2026-10-21T11:45:00Z","v":500,"vw":1.8789},{"c":1.87,"h":1.8702,"l":1.87,"n":12,"o":1.8702,"t":"2026-10-21T11:50:00Z","v":4299,"vw":1.870119},{"c":1.8611,"h":1.87,"l":1.8611,"n":6,"o":1.869,"t":"2026-10-21T11:55:00Z","v":5050,"vw":1.86811},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-21T12:00:00Z","v":290,"vw":1.86},{"c":1.8681,"h":1.8681,"l":1.86,"n":2,"o":1.86,"t":"2026-10-21T12:05:00Z","v":1300,"vw":1.863115},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-21T12:10:00Z","v":3939,"vw":1.87},{"c":1.87,"h":1.8799,"l":1.87,"n":2,"o":1.8799,"t":"2026-10-21T12:20:00Z","v":3400,"vw":1.872038},{"c":1.88,"h":1.88,"l":1.87,"n":12,"o":1.87,"t":"2026-10-21T12:30:00Z","v":11750,"vw":1.870855},{"c":1.8751,"h":1.8785,"l":1.875,"n":9,"o":1.8785,"t":"2026-10-21T12:35:00Z","v":6090,"vw":1.875655},{"c":1.8703,"h":1.8703,"l":1.8703,"n":1,"o":1.8703,"t":"2026-10-21T12:40:00Z","v":13178,"vw":1.8703},{"c":1.88,"h":1.88,"l":1.8703,"n":3,"o":1.8703,"t":"2026-10-21T12:45:00Z","v":718,"vw":1.874596},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-21T12:50:00Z","v":1300,"vw":1.88},{"c":1.88,"h":1.885,"l":1.88,"n":5,"o":1.885,"t":"2026-10-21T13:00:00Z","v":2996,"vw":1.881168},{"c":1.87,"h":1.87,"l":1.8599,"n":23,"o":1.86,"t":"2026-10-21T13:05:00Z","v":26651,"vw":1.863782},{"c":1.8698,"h":1.8698,"l":1.8697,"n":2,"o":1.8697,"t":"2026-10-21T13:10:00Z","v":1100,"vw":1.869709},{"c":1.859,"h":1.859,"l":1.8497,"n":22,"o":1.859,"t":"2026-10-21T13:15:00Z","v":18019,"vw":1.850303},{"c":1.87,"h":1.87,"l":1.85,"n":26,"o":1.85,"t":"2026-10-21T13:25:00Z","v":19644,"vw":1.867088},{"c":1.91,"h":1.92,"l":1.852,"n":83,"o":1.88,"t":"2026-10-21T13:30:00Z","v":107726,"vw":1.888894},{"c":1.8802,"h":1.94,"l":1.8802,"n":71,"o":1.91,"t":"2026-10-21T13:35:00Z","v":99721,"vw":1.918034},{"c":1.91,"h":1.91,"l":1.88,"n":92,"o":1.88,"t":"2026-10-21T13:40:00Z","v":169224,"vw":1.897699},{"c":1.85,"h":1.91,"l":1.85,"n":70,"o":1.9,"t":"2026-10-21T13:45:00Z","v":48158,"vw":1.876239},{"c":1.855,"h":1.86,"l":1.8301,"n":175,"o":1.855,"t":"2026-10-21T13:50:00Z","v":202239,"vw":1.848211},{"c":1.86,"h":1.8786,"l":1.85,"n":89,"o":1.8599,"t":"2026-10-21T13:55:00Z","v":79816,"vw":1.862933},{"c":1.91,"h":1.91,"l":1.87,"n":43,"o":1.87,"t":"2026-10-21T14:00:00Z","v":43683,"vw":1.897193},{"c":1.89,"h":1.93,"l":1.87,"n":39,"o":1.92,"t":"2026-10-21T14:05:00Z","v":50118,"vw":1.895331},{"c":1.87,"h":1.9,"l":1.87,"n":28,"o":1.9,"t":"2026-10-21T14:10:00Z","v":10516,"vw":1.883408},{"c":1.8601,"h":1.8801,"l":1.8599,"n":27,"o":1.878,"t":"2026-10-21T14:15:00Z","v":28722,"vw":1.870407},{"c":1.8299,"h":1.86,"l":1.8218,"n":59,"o":1.8551,"t":"2026-10-21T14:20:00Z","v":20313,"vw":1.841999},{"c":1.82,"h":1.8271,"l":1.795,"n":147,"o":1.8271,"t":"2026-10-21T14:25:00Z","v":93785,"vw":1.804534},{"c":1.8123,"h":1.815,"l":1.805,"n":32,"o":1.815,"t":"2026-10-21T14:30:00Z","v":26796,"vw":1.812075},{"c":1.815,"h":1.8202,"l":1.81,"n":26,"o":1.8202,"t":"2026-10-21T14:35:00Z","v":18596,"vw":1.813612},{"c":1.799,"h":1.8299,"l":1.7937,"n":29,"o":1.8299,"t":"2026-10-21T14:40:00Z","v":37454,"vw":1.80305},{"c":1.7799,"h":1.807,"l":1.77,"n":103,"o":1.795,"t":"2026-10-21T14:45:00Z","v":157912,"vw":1.782726},{"c":1.755,"h":1.78,"l":1.745,"n":172,"o":1.78,"t":"2026-10-21T14:50:00Z","v":266392,"vw":1.759652},{"c":1.7475,"h":1.765,"l":1.745,"n":111,"o":1.755,"t":"2026-10-21T14:55:00Z","v":170116,"vw":1.753173},{"c":1.755,"h":1.765,"l":1.74,"n":92,"o":1.7434,"t":"2026-10-21T15:00:00Z","v":162124,"vw":1.756156},{"c":1.75,"h":1.76,"l":1.745,"n":64,"o":1.7525,"t":"2026-10-21T15:05:00Z","v":96054,"vw":1.751332},{"c":1.735,"h":1.75,"l":1.73,"n":113,"o":1.75,"t":"2026-10-21T15:10:00Z","v":172596,"vw":1.739369},{"c":1.76,"h":1.76,"l":1.7301,"n":83,"o":1.7374,"t":"2026-10-21T15:15:00Z","v":115736,"vw":1.742262},{"c":1.735,"h":1.76,"l":1.735,"n":52,"o":1.7598,"t":"2026-10-21T15:20:00Z","v":63771,"vw":1.748328},{"c":1.7256,"h":1.73,"l":1.71,"n":77,"o":1.73,"t":"2026-10-21T15:25:00Z","v":120260,"vw":1.725631},{"c":1.71,"h":1.72,"l":1.7,"n":51,"o":1.72,"t":"2026-10-21T15:30:00Z","v":77587,"vw":1.710519},{"c":1.685,"h":1.72,"l":1.685,"n":148,"o":1.715,"t":"2026-10-21T15:35:00Z","v":77978,"vw":1.703523},{"c":1.71,"h":1.71,"l":1.6713,"n":150,"o":1.6837,"t":"2026-10-21T15:40:00Z","v":197432,"vw":1.687822},{"c":1.7034,"h":1.71,"l":1.7001,"n":30,"o":1.7071,"t":"2026-10-21T15:45:00Z","v":37525,"vw":1.705868},{"c":1.695,"h":1.7122,"l":1.695,"n":65,"o":1.7099,"t":"2026-10-21T15:50:00Z","v":53585,"vw":1.703639},{"c":1.7085,"h":1.7085,"l":1.69,"n":38,"o":1.69,"t":"2026-10-21T15:55:00Z","v":28690,"vw":1.699347},{"c":1.72,"h":1.72,"l":1.705,"n":30,"o":1.705,"t":"2026-10-21T16:00:00Z","v":17848,"vw":1.715563},{"c":1.725,"h":1.735,"l":1.7196,"n":35,"o":1.72,"t":"2026-10-21T16:05:00Z","v":27702,"vw":1.724889},{"c":1.725,"h":1.735,"l":1.725,"n":15,"o":1.73,"t":"2026-10-21T16:10:00Z","v":25490,"vw":1.725562},{"c":1.72,"h":1.7299,"l":1.7199,"n":33,"o":1.7298,"t":"2026-10-21T16:15:00Z","v":16488,"vw":1.72148},{"c":1.725,"h":1.725,"l":1.71,"n":10,"o":1.71,"t":"2026-10-21T16:20:00Z","v":5576,"vw":1.713076},{"c":1.72,"h":1.7271,"l":1.7199,"n":38,"o":1.72,"t":"2026-10-21T16:25:00Z","v":39730,"vw":1.720896},{"c":1.705,"h":1.715,"l":1.705,"n":23,"o":1.715,"t":"2026-10-21T16:30:00Z","v":7644,"vw":1.709162},{"c":1.6797,"h":1.71,"l":1.6701,"n":104,"o":1.71,"t":"2026-10-21T16:35:00Z","v":85975,"vw":1.689483},{"c":1.6829,"h":1.6901,"l":1.67,"n":80,"o":1.6701,"t":"2026-10-21T16:40:00Z","v":131226,"vw":1.684541},{"c":1.685,"h":1.685,"l":1.675,"n":24,"o":1.68,"t":"2026-10-21T16:45:00Z","v":26239,"vw":1.678179},{"c":1.6862,"h":1.69,"l":1.6801,"n":13,"o":1.6851,"t":"2026-10-21T16:50:00Z","v":18737,"vw":1.685475},{"c":1.6999,"h":1.7,"l":1.68,"n":23,"o":1.6897,"t":"2026-10-21T16:55:00Z","v":12613,"vw":1.687273},{"c":1.695,"h":1.7,"l":1.6923,"n":10,"o":1.695,"t":"2026-10-21T17:00:00Z","v":20111,"vw":1.695398},{"c":1.69,"h":1.6978,"l":1.68,"n":17,"o":1.695,"t":"2026-10-21T17:05:00Z","v":17534,"vw":1.687848},{"c":1.6999,"h":1.6999,"l":1.69,"n":13,"o":1.69,"t":"2026-10-21T17:10:00Z","v":22503,"vw":1.695465},{"c":1.695,"h":1.695,"l":1.69,"n":4,"o":1.69,"t":"2026-10-21T17:15:00Z","v":997,"vw":1.691505},{"c":1.685,"h":1.69,"l":1.6824,"n":31,"o":1.69,"t":"2026-10-21T17:20:00Z","v":18671,"vw":1.689186},{"c":1.6724,"h":1.6899,"l":1.6724,"n":25,"o":1.68,"t":"2026-10-21T17:25:00Z","v":29519,"vw":1.682509},{"c":1.67,"h":1.6792,"l":1.67,"n":6,"o":1.6792,"t":"2026-10-21T17:30:00Z","v":4314,"vw":1.675889},{"c":1.665,"h":1.67,"l":1.665,"n":59,"o":1.67,"t":"2026-10-21T17:35:00Z","v":71194,"vw":1.666663},{"c":1.67,"h":1.67,"l":1.6601,"n":35,"o":1.6601,"t":"2026-10-21T17:40:00Z","v":30600,"vw":1.667996},{"c":1.665,"h":1.67,"l":1.665,"n":114,"o":1.67,"t":"2026-10-21T17:45:00Z","v":17390,"vw":1.668769},{"c":1.6615,"h":1.667,"l":1.6615,"n":4,"o":1.667,"t":"2026-10-21T17:50:00Z","v":2301,"vw":1.662435},{"c":1.6651,"h":1.6699,"l":1.66,"n":28,"o":1.6699,"t":"2026-10-21T17:55:00Z","v":23655,"vw":1.660673},{"c":1.6685,"h":1.6699,"l":1.66,"n":16,"o":1.665,"t":"2026-10-21T18:00:00Z","v":17652,"vw":1.665995},{"c":1.659,"h":1.66,"l":1.645,"n":64,"o":1.66,"t":"2026-10-21T18:05:00Z","v":107633,"vw":1.65015},{"c":1.6701,"h":1.675,"l":1.665,"n":14,"o":1.668,"t":"2026-10-21T18:10:00Z","v":9565,"vw":1.669162},{"c":1.67,"h":1.6701,"l":1.67,"n":11,"o":1.6701,"t":"2026-10-21T18:15:00Z","v":17055,"vw":1.670018},{"c":1.665,"h":1.675,"l":1.6629,"n":27,"o":1.67,"t":"2026-10-21T18:20:00Z","v":21495,"vw":1.669975},{"c":1.675,"h":1.6799,"l":1.6599,"n":22,"o":1.66,"t":"2026-10-21T18:25:00Z","v":15870,"vw":1.663995},{"c":1.675,"h":1.68,"l":1.6701,"n":11,"o":1.6798,"t":"2026-10-21T18:30:00Z","v":42768,"vw":1.677278},{"c":1.67,"h":1.67,"l":1.67,"n":7,"o":1.67,"t":"2026-10-21T18:35:00Z","v":1650,"vw":1.67},{"c":1.665,"h":1.67,"l":1.66,"n":8,"o":1.6602,"t":"2026-10-21T18:40:00Z","v":15211,"vw":1.661145},{"c":1.6701,"h":1.675,"l":1.66,"n":30,"o":1.67,"t":"2026-10-21T18:45:00Z","v":51278,"vw":1.671968},{"c":1.68,"h":1.685,"l":1.675,"n":21,"o":1.678,"t":"2026-10-21T18:50:00Z","v":18708,"vw":1.68042},{"c":1.6901,"h":1.6989,"l":1.67,"n":40,"o":1.6797,"t":"2026-10-21T18:55:00Z","v":36955,"vw":1.685675},{"c":1.71,"h":1.7202,"l":1.695,"n":24,"o":1.695,"t":"2026-10-21T19:00:00Z","v":34183,"vw":1.710517},{"c":1.73,"h":1.73,"l":1.7141,"n":25,"o":1.72,"t":"2026-10-21T19:05:00Z","v":19612,"vw":1.724467},{"c":1.73,"h":1.7429,"l":1.7229,"n":52,"o":1.73,"t":"2026-10-21T19:10:00Z","v":57175,"vw":1.73522},{"c":1.72,"h":1.73,"l":1.71,"n":9,"o":1.73,"t":"2026-10-21T19:15:00Z","v":16947,"vw":1.720114},{"c":1.735,"h":1.735,"l":1.73,"n":12,"o":1.73,"t":"2026-10-21T19:20:00Z","v":8001,"vw":1.73143},{"c":1.72,"h":1.73,"l":1.72,"n":11,"o":1.73,"t":"2026-10-21T19:25:00Z","v":9589,"vw":1.72411},{"c":1.7353,"h":1.7353,"l":1.72,"n":23,"o":1.72,"t":"2026-10-21T19:30:00Z","v":12211,"vw":1.726037},{"c":1.725,"h":1.73,"l":1.725,"n":5,"o":1.73,"t":"2026-10-21T19:35:00Z","v":2739,"vw":1.725517},{"c":1.735,"h":1.735,"l":1.73,"n":21,"o":1.73,"t":"2026-10-21T19:40:00Z","v":24591,"vw":1.731261},{"c":1.7217,"h":1.7317,"l":1.72,"n":37,"o":1.73,"t":"2026-10-21T19:45:00Z","v":20970,"vw":1.724173},{"c":1.7497,"h":1.7497,"l":1.7303,"n":19,"o":1.735,"t":"2026-10-21T19:50:00Z","v":64449,"vw":1.73974},{"c":1.75,"h":1.7598,"l":1.745,"n":47,"o":1.745,"t":"2026-10-21T19:55:00Z","v":27695,"vw":1.750647},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-21T20:00:00Z","v":322,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-21T20:05:00Z","v":150,"vw":1.75},{"c":1.74,"h":1.74,"l":1.7341,"n":3,"o":1.7341,"t":"2026-10-21T20:10:00Z","v":1301,"vw":1.736369},{"c":1.7301,"h":1.74,"l":1.7301,"n":2,"o":1.74,"t":"2026-10-21T20:15:00Z","v":1199,"vw":1.73422},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-21T20:25:00Z","v":7600,"vw":1.73},{"c":1.74,"h":1.74,"l":1.7398,"n":2,"o":1.7398,"t":"2026-10-21T20:30:00Z","v":3516,"vw":1.739943},{"c":1.7142,"h":1.7142,"l":1.7142,"n":1,"o":1.7142,"t":"2026-10-21T20:55:00Z","v":900,"vw":1.7142},{"c":1.7,"h":1.7101,"l":1.7,"n":6,"o":1.71,"t":"2026-10-21T21:00:00Z","v":18689,"vw":1.705568},{"c":1.7293,"h":1.7293,"l":1.7293,"n":2,"o":1.7293,"t":"2026-10-21T21:05:00Z","v":1010,"vw":1.7293},{"c":1.715,"h":1.715,"l":1.715,"n":2,"o":1.715,"t":"2026-10-21T21:10:00Z","v":300,"vw":1.715},{"c":1.72,"h":1.72,"l":1.715,"n":3,"o":1.715,"t":"2026-10-21T21:15:00Z","v":3300,"vw":1.715455},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-21T21:50:00Z","v":433,"vw":1.72},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-21T21:55:00Z","v":600,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-21T22:05:00Z","v":3000,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-21T22:10:00Z","v":2829,"vw":1.73},{"c":1.7499,"h":1.75,"l":1.7499,"n":3,"o":1.75,"t":"2026-10-21T22:25:00Z","v":1010,"vw":1.74995},{"c":1.7596,"h":1.7596,"l":1.75,"n":2,"o":1.75,"t":"2026-10-21T22:40:00Z","v":490,"vw":1.751959},{"c":1.761,"h":1.761,"l":1.7591,"n":3,"o":1.7591,"t":"2026-10-21T22:45:00Z","v":505,"vw":1.760248},{"c":1.78,"h":1.78,"l":1.77,"n":6,"o":1.77,"t":"2026-10-21T22:50:00Z","v":11712,"vw":1.770171},{"c":1.7785,"h":1.78,"l":1.7785,"n":6,"o":1.7799,"t":"2026-10-21T22:55:00Z","v":7492,"vw":1.779796},{"c":1.78,"h":1.78,"l":1.7798,"n":4,"o":1.7798,"t":"2026-10-21T23:00:00Z","v":3147,"vw":1.779948},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-21T23:05:00Z","v":1000,"vw":1.78},{"c":1.78,"h":1.79,"l":1.78,"n":16,"o":1.79,"t":"2026-10-21T23:10:00Z","v":12666,"vw":1.788358},{"c":1.7798,"h":1.78,"l":1.7798,"n":4,"o":1.78,"t":"2026-10-21T23:15:00Z","v":3950,"vw":1.779924},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-21T23:20:00Z","v":7300,"vw":1.77},{"c":1.7957,"h":1.7962,"l":1.7957,"n":3,"o":1.7962,"t":"2026-10-21T23:25:00Z","v":2550,"vw":1.7959},{"c":1.779,"h":1.779,"l":1.779,"n":1,"o":1.779,"t":"2026-10-21T23:35:00Z","v":500,"vw":1.779},{"c":1.78,"h":1.79,"l":1.78,"n":3,"o":1.79,"t":"2026-10-21T23:40:00Z","v":3143,"vw":1.783598},{"c":1.771,"h":1.771,"l":1.771,"n":1,"o":1.771,"t":"2026-10-21T23:45:00Z","v":500,"vw":1.771},{"c":1.781,"h":1.781,"l":1.781,"n":2,"o":1.781,"t":"2026-10-21T23:50:00Z","v":1824,"vw":1.781},{"c":1.7898,"h":1.7898,"l":1.78,"n":2,"o":1.78,"t":"2026-10-21T23:55:00Z","v":802,"vw":1.784301}],"history":[{"c":23.9955,"h":25,"l":23.67,"n":109,"o":24.75,"t":"2025-09-26T04:00:00Z","v":17318,"vw":24.543693},{"c":21.55,"h":21.6998,"l":20.01,"n":613,"o":21.6998,"t":"2025-09-29T04:00:00Z","v":105043,"vw":20.751823},{"c":21.8844,"h":21.91,"l":20.83,"n":253,"o":20.89,"t":"2025-09-30T04:00:00Z","v":29727,"vw":21.490283},{"c":23.0496,"h":23.355,"l":20.45,"n":100,"o":20.97,"t":"2025-10-01T04:00:00Z","v":13447,"vw":21.96096},{"c":15.65,"h":21.1,"l":14.93,"n":2308,"o":20.44,"t":"2025-10-02T04:00:00Z","v":287698,"vw":16.72981},{"c":16.4,"h":16.8397,"l":14.28,"n":1619,"o":16.12,"t":"2025-10-03T04:00:00Z","v":255588,"vw":15.89861},{"c":15.83,"h":16.45,"l":14.89,"n":673,"o":15.2,"t":"2025-10-06T04:00:00Z","v":81370,"vw":15.697402},{"c":15.7673,"h":16.77,"l":14,"n":855,"o":15.16,"t":"2025-10-07T04:00:00Z","v":137257,"vw":15.387915},{"c":15.55,"h":16.85,"l":15.15,"n":439,"o":15.73,"t":"2025-10-08T04:00:00Z","v":95438,"vw":15.738408},{"c":15.53,"h":16.37,"l":14.88,"n":518,"o":15.32,"t":"2025-10-09T04:00:00Z","v":128681,"vw":15.508324},{"c":19.09,"h":19.2,"l":13.62,"n":1203,"o":15.39,"t":"2025-10-10T04:00:00Z","v":227059,"vw":16.183894},{"c":17.75,"h":18.4,"l":16.72,"n":681,"o":17.2,"t":"2025-10-13T04:00:00Z","v":140272,"vw":17.431116},{"c":18.4701,"h":19.71,"l":17.53,"n":495,"o":18.9,"t":"2025-10-14T04:00:00Z","v":95473,"vw":18.506391},{"c":18.5494,"h":19,"l":16.73,"n":509,"o":17.9283,"t":"2025-10-15T04:00:00Z","v":96575,"vw":17.683301},{"c":20.93,"h":21.01,"l":17.81,"n":1086,"o":18.04,"t":"2025-10-16T04:00:00Z","v":160642,"vw":19.176157},{"c":21.5277,"h":22.51,"l":21.08,"n":750,"o":21.99,"t":"2025-10-17T04:00:00Z","v":99772,"vw":21.882877},{"c":19.97,"h":20.71,"l":18.38,"n":1038,"o":20.19,"t":"2025-10-20T04:00:00Z","v":196921,"vw":19.570957},{"c":20.16,"h":21.51,"l":19.33,"n":923,"o":20.33,"t":"2025-10-21T04:00:00Z","v":110221,"vw":20.597074},{"c":21.91,"h":22.39,"l":19.955,"n":1045,"o":20.52,"t":"2025-10-22T04:00:00Z","v":108893,"vw":21.457271},{"c":20.14,"h":21.935,"l":20.14,"n":868,"o":21.73,"t":"2025-10-23T04:00:00Z","v":44204,"vw":21.205438},{"c":16.4494,"h":19.39,"l":15.77,"n":2301,"o":19,"t":"2025-10-24T04:00:00Z","v":310019,"vw":17.115753},{"c":16.08,"h":17.24,"l":15.3,"n":1184,"o":15.31,"t":"2025-10-27T04:00:00Z","v":153436,"vw":16.494354},{"c":17.67,"h":17.69,"l":16.08,"n":758,"o":16.08,"t":"2025-10-28T04:00:00Z","v":104938,"vw":16.869366},{"c":18.84,"h":19.2,"l":17.56,"n":566,"o":17.56,"t":"2025-10-29T04:00:00Z","v":73842,"vw":18.550146},{"c":21.4,"h":21.4,"l":19.27,"n":776,"o":19.27,"t":"2025-10-30T04:00:00Z","v":94197,"vw":20.486259},{"c":19.94,"h":20.56,"l":19.12,"n":913,"o":19.9,"t":"2025-10-31T04:00:00Z","v":64855,"vw":19.940194},{"c":22.68,"h":22.75,"l":20.35,"n":915,"o":20.36,"t":"2025-11-03T05:00:00Z","v":133496,"vw":22.230085},{"c":25.35,"h":26.17,"l":22.9477,"n":1639,"o":24.4,"t":"2025-11-04T05:00:00Z","v":227653,"vw":24.603062},{"c":24.16,"h":24.86,"l":23.71,"n":1054,"o":24.46,"t":"2025-11-05T05:00:00Z","v":77129,"vw":24.267145},{"c":30.06,"h":30.13,"l":24.46,"n":2161,"o":24.46,"t":"2025-11-06T05:00:00Z","v":231170,"vw":28.439573},{"c":28.18,"h":32.47,"l":28.1112,"n":3543,"o":30.75,"t":"2025-11-07T05:00:00Z","v":283400,"vw":30.263687},{"c":27.54,"h":28.41,"l":24.3,"n":1854,"o":25.57,"t":"2025-11-10T05:00:00Z","v":179805,"vw":26.411959},{"c":30.77,"h":30.96,"l":28.78,"n":2146,"o":28.78,"t":"2025-11-11T05:00:00Z","v":149358,"vw":29.919197},{"c":38.64,"h":38.69,"l":32.62,"n":9090,"o":33.59,"t":"2025-11-12T05:00:00Z","v":713170,"vw":36.259018},{"c":42.04,"h":42.62,"l":36.5,"n":6980,"o":38.27,"t":"2025-11-13T05:00:00Z","v":524488,"vw":39.16509},{"c":42.06,"h":42.62,"l":39.12,"n":6071,"o":40.9,"t":"2025-11-14T05:00:00Z","v":480233,"vw":41.142812},{"c":47.74,"h":49.13,"l":42.45,"n":3711,"o":42.45,"t":"2025-11-17T05:00:00Z","v":252568,"vw":46.678317},{"c":47.63,"h":49.5899,"l":45.83,"n":3483,"o":49.13,"t":"2025-11-18T05:00:00Z","v":228261,"vw":47.105702},{"c":56.2,"h":58.98,"l":47.57,"n":5861,"o":47.57,"t":"2025-11-19T05:00:00Z","v":364433,"vw":55.518484},{"c":60.69,"h":63.99,"l":53.79,"n":6529,"o":53.79,"t":"2025-11-20T05:00:00Z","v":332452,"vw":59.542522},{"c":52.74,"h":62.1,"l":51.5,"n":7118,"o":60.7,"t":"2025-11-21T05:00:00Z","v":373127,"vw":55.908412},{"c":50.75,"h":55.3712,"l":49.99,"n":3171,"o":51.69,"t":"2025-11-24T05:00:00Z","v":210079,"vw":51.668448},{"c":54.765,"h":57.09,"l":54.4,"n":1900,"o":55.98,"t":"2025-11-25T05:00:00Z","v":130386,"vw":55.642349},{"c":50.18,"h":56.2,"l":49.47,"n":2516,"o":51.74,"t":"2025-11-26T05:00:00Z","v":147413,"vw":52.718545},{"c":40.03,"h":48.17,"l":38.3,"n":5030,"o":46.655,"t":"2025-11-28T05:00:00Z","v":399353,"vw":40.508824},{"c":44.31,"h":44.89,"l":40.34,"n":3388,"o":42.61,"t":"2025-12-01T05:00:00Z","v":273953,"vw":43.251492},{"c":41.95,"h":42.7,"l":38.66,"n":3012,"o":40.92,"t":"2025-12-02T05:00:00Z","v":264466,"vw":41.08405},{"c":32.85,"h":43.9488,"l":32.53,"n":5239,"o":41.27,"t":"2025-12-03T05:00:00Z","v":518507,"vw":36.318895},{"c":31.76,"h":35.0556,"l":31.23,"n":2249,"o":34.6,"t":"2025-12-04T05:00:00Z","v":187056,"vw":33.283457},{"c":33.06,"h":34.83,"l":32.38,"n":1866,"o":33.07,"t":"2025-12-05T05:00:00Z","v":207243,"vw":33.503809},{"c":34.51,"h":36.2707,"l":31.8,"n":2316,"o":32.6,"t":"2025-12-08T05:00:00Z","v":191791,"vw":34.991672},{"c":30.28,"h":36.05,"l":29.5,"n":4229,"o":35.345,"t":"2025-12-09T05:00:00Z","v":418399,"vw":31.274199},{"c":30.54,"h":32.89,"l":29.95,"n":1851,"o":31.425,"t":"2025-12-10T05:00:00Z","v":180629,"vw":32.013016},{"c":30.39,"h":34.1786,"l":30.2,"n":1865,"o":32.67,"t":"2025-12-11T05:00:00Z","v":153217,"vw":31.992958},{"c":34.1,"h":34.97,"l":28.76,"n":2020,"o":30.55,"t":"2025-12-12T05:00:00Z","v":193909,"vw":32.844498},{"c":40.58,"h":40.98,"l":33.42,"n":3196,"o":33.42,"t":"2025-12-15T05:00:00Z","v":273603,"vw":39.108418},{"c":32.62,"h":38.395,"l":31.98,"n":5848,"o":38.07,"t":"2025-12-16T05:00:00Z","v":627792,"vw":33.678915},{"c":35.17,"h":35.38,"l":30.3,"n":2965,"o":32.17,"t":"2025-12-17T05:00:00Z","v":298306,"vw":32.911352},{"c":33.68,"h":34.42,"l":30.7707,"n":2352,"o":31.86,"t":"2025-12-18T05:00:00Z","v":245307,"vw":32.59896},{"c":29.3,"h":32.17,"l":29.3,"n":1830,"o":32.16,"t":"2025-12-19T05:00:00Z","v":176130,"vw":30.875582},{"c":28.77,"h":29.19,"l":25.97,"n":1873,"o":28.49,"t":"2025-12-22T05:00:00Z","v":190859,"vw":27.669975},{"c":31.72,"h":32.76,"l":30.5,"n":1718,"o":30.51,"t":"2025-12-23T05:00:00Z","v":212299,"vw":32.01774},{"c":31.69,"h":33.71,"l":31.49,"n":1581,"o":31.96,"t":"2025-12-24T05:00:00Z","v":149085,"vw":32.399004},{"c":32.6,"h":33.75,"l":31.83,"n":655,"o":31.83,"t":"2025-12-26T05:00:00Z","v":52951,"vw":32.811975},{"c":33.3,"h":34.2109,"l":31.35,"n":1423,"o":34.21,"t":"2025-12-29T05:00:00Z","v":105134,"vw":32.694092},{"c":33.87,"h":33.885,"l":31.375,"n":1730,"o":33.51,"t":"2025-12-30T05:00:00Z","v":115741,"vw":32.687698},{"c":34.36,"h":34.6,"l":33.345,"n":861,"o":33.51,"t":"2025-12-31T05:00:00Z","v":56160,"vw":33.798058},{"c":30.48,"h":33.66,"l":29.8,"n":1498,"o":33.19,"t":"2026-01-02T05:00:00Z","v":100635,"vw":31.025636},{"c":29.6107,"h":29.9913,"l":27.34,"n":1010,"o":29.85,"t":"2026-01-05T05:00:00Z","v":73028,"vw":28.7123},{"c":29.51,"h":31.555,"l":28.74,"n":1068,"o":28.86,"t":"2026-01-06T05:00:00Z","v":82389,"vw":30.274865},{"c":32.46,"h":32.47,"l":30.61,"n":1062,"o":30.61,"t":"2026-01-07T05:00:00Z","v":79031,"vw":31.895022},{"c":31.46,"h":33.755,"l":30.83,"n":1093,"o":33.26,"t":"2026-01-08T05:00:00Z","v":66865,"vw":32.236259},{"c":30.55,"h":33.19,"l":29.64,"n":766,"o":31.52,"t":"2026-01-09T05:00:00Z","v":76571,"vw":30.875003},{"c":30.65,"h":32.55,"l":30.5,"n":1032,"o":31.81,"t":"2026-01-12T05:00:00Z","v":92278,"vw":31.437762},{"c":30.11,"h":32.31,"l":29.48,"n":1830,"o":29.97,"t":"2026-01-13T05:00:00Z","v":135383,"vw":30.988678},{"c":29.2,"h":31.11,"l":26.58,"n":1570,"o":28.74,"t":"2026-01-14T05:00:00Z","v":108392,"vw":28.726911},{"c":34.72,"h":34.97,"l":29.885,"n":1115,"o":29.885,"t":"2026-01-15T05:00:00Z","v":90478,"vw":33.094328},{"c":32.87,"h":35.45,"l":31.52,"n":733,"o":34.285,"t":"2026-01-16T05:00:00Z","v":67606,"vw":33.447669},{"c":37.65,"h":37.685,"l":34,"n":866,"o":35.59,"t":"2026-01-20T05:00:00Z","v":87073,"vw":35.737102},{"c":37.63,"h":39.97,"l":35.93,"n":1944,"o":37.65,"t":"2026-01-21T05:00:00Z","v":141356,"vw":37.966238},{"c":38.99,"h":39.67,"l":36.7,"n":1549,"o":37.27,"t":"2026-01-22T05:00:00Z","v":111382,"vw":38.229766},{"c":39.03,"h":40.57,"l":38.03,"n":551,"o":39.5,"t":"2026-01-23T05:00:00Z","v":32500,"vw":39.536035},{"c":39.451,"h":40.785,"l":37.98,"n":463,"o":40.63,"t":"2026-01-26T05:00:00Z","v":30706,"vw":39.283056},{"c":40.64,"h":43.15,"l":39.52,"n":1470,"o":39.52,"t":"2026-01-27T05:00:00Z","v":120489,"vw":41.057391},{"c":36.92,"h":38.02,"l":32.35,"n":2985,"o":37.21,"t":"2026-01-28T05:00:00Z","v":246826,"vw":35.613966},{"c":42.25,"h":44.3,"l":39.52,"n":2159,"o":39.8,"t":"2026-01-29T05:00:00Z","v":215709,"vw":42.743717},{"c":46.92,"h":49.5,"l":43.5063,"n":2266,"o":43.77,"t":"2026-01-30T05:00:00Z","v":174039,"vw":46.903191},{"c":54.21,"h":55,"l":49.45,"n":2295,"o":49.45,"t":"2026-02-02T05:00:00Z","v":122038,"vw":52.460676},{"c":59.18,"h":63.71,"l":52.46,"n":2880,"o":52.46,"t":"2026-02-03T05:00:00Z","v":186925,"vw":60.406323},{"c":61.86,"h":69,"l":58.94,"n":2330,"o":58.94,"t":"2026-02-04T05:00:00Z","v":129502,"vw":64.163319},{"c":72.46,"h":73.12,"l":63.35,"n":4248,"o":65.27,"t":"2026-02-05T05:00:00Z","v":196843,"vw":68.867499},{"c":52.36,"h":62.45,"l":51.333,"n":3823,"o":62.085,"t":"2026-02-06T05:00:00Z","v":164086,"vw":55.217088},{"c":46.82,"h":55,"l":45.68,"n":2254,"o":53.57,"t":"2026-02-09T05:00:00Z","v":112512,"vw":49.573385},{"c":47.58,"h":49.26,"l":44.08,"n":1387,"o":49.26,"t":"2026-02-10T05:00:00Z","v":79468,"vw":45.754844},{"c":50.35,"h":53.54,"l":48,"n":2553,"o":48.105,"t":"2026-02-11T05:00:00Z","v":158602,"vw":51.133742},{"c":52.38,"h":54.61,"l":49.01,"n":1986,"o":49.01,"t":"2026-02-12T05:00:00Z","v":90793,"vw":52.576705},{"c":46.04,"h":51.31,"l":42.45,"n":2723,"o":49.08,"t":"2026-02-13T05:00:00Z","v":130796,"vw":46.496902},{"c":43.7,"h":50.84,"l":42,"n":1336,"o":47.46,"t":"2026-02-17T05:00:00Z","v":67255,"vw":46.780319},{"c":41.46,"h":43.7,"l":39.4,"n":1411,"o":43.44,"t":"2026-02-18T05:00:00Z","v":72977,"vw":41.408955},{"c":42.95,"h":45.7804,"l":42.16,"n":1081,"o":43.3,"t":"2026-02-19T05:00:00Z","v":64594,"vw":44.07325},{"c":41.4,"h":43.395,"l":38.2,"n":1946,"o":42.34,"t":"2026-02-20T05:00:00Z","v":103952,"vw":40.811112},{"c":44.42,"h":45.45,"l":41.55,"n":1741,"o":42.55,"t":"2026-02-23T05:00:00Z","v":83358,"vw":44.010528},{"c":43.57,"h":46.1728,"l":41.5206,"n":1730,"o":45,"t":"2026-02-24T05:00:00Z","v":73242,"vw":43.396142},{"c":12.59,"h":29.6,"l":12.59,"n":96292,"o":26.65,"t":"2026-02-25T05:00:00Z","v":6178610,"vw":19.024497},{"c":11.43,"h":13.2399,"l":10.4,"n":29736,"o":13.11,"t":"2026-02-26T05:00:00Z","v":4722012,"vw":11.286576},{"c":12.35,"h":13,"l":12,"n":9975,"o":12.41,"t":"2026-02-27T05:00:00Z","v":1936574,"vw":12.487207},{"c":8.6,"h":13.29,"l":8.505,"n":31014,"o":13.12,"t":"2026-03-02T05:00:00Z","v":6143540,"vw":9.53741},{"c":7.98,"h":9.5,"l":7.18,"n":21933,"o":9.37,"t":"2026-03-03T05:00:00Z","v":5732241,"vw":8.238463},{"c":7.11,"h":7.7,"l":6.94,"n":15686,"o":7.46,"t":"2026-03-04T05:00:00Z","v":4274923,"vw":7.311844},{"c":7.04,"h":7.35,"l":6.44,"n":13883,"o":7.15,"t":"2026-03-05T05:00:00Z","v":5360247,"vw":6.830562},{"c":7.55,"h":7.77,"l":6.96,"n":10323,"o":7.4,"t":"2026-03-06T05:00:00Z","v":3634397,"vw":7.413158},{"c":6.06,"h":7.08,"l":5.94,"n":16321,"o":7.07,"t":"2026-03-09T04:00:00Z","v":6142556,"vw":6.294837},{"c":5.39,"h":5.9578,"l":5,"n":19233,"o":5.9,"t":"2026-03-10T04:00:00Z","v":8292822,"vw":5.420706},{"c":5.8501,"h":5.9,"l":4.91,"n":12631,"o":5.22,"t":"2026-03-11T04:00:00Z","v":6138709,"vw":5.523978},{"c":5.72,"h":5.93,"l":5.47,"n":7821,"o":5.84,"t":"2026-03-12T04:00:00Z","v":3251313,"vw":5.674234},{"c":5.61,"h":5.81,"l":5.21,"n":8012,"o":5.34,"t":"2026-03-13T04:00:00Z","v":3234921,"vw":5.488743},{"c":4.57,"h":5.16,"l":4.5205,"n":16290,"o":5.1,"t":"2026-03-16T04:00:00Z","v":7505058,"vw":4.76615},{"c":4.12,"h":4.79,"l":3.8,"n":21368,"o":4.71,"t":"2026-03-17T04:00:00Z","v":11389404,"vw":4.195587},{"c":4.07,"h":4.37,"l":3.92,"n":11690,"o":4.19,"t":"2026-03-18T04:00:00Z","v":6668495,"vw":4.123673},{"c":4.36,"h":4.7583,"l":4.265,"n":14902,"o":4.51,"t":"2026-03-19T04:00:00Z","v":9195992,"vw":4.51674},{"c":4.51,"h":4.7159,"l":4.08,"n":11037,"o":4.37,"t":"2026-03-20T04:00:00Z","v":6397682,"vw":4.405805},{"c":4.47,"h":4.835,"l":4.4,"n":11425,"o":4.61,"t":"2026-03-23T04:00:00Z","v":7677868,"vw":4.596543},{"c":6.26,"h":6.467,"l":4.44,"n":50177,"o":4.5,"t":"2026-03-24T04:00:00Z","v":22233590,"vw":5.834772},{"c":5.91,"h":6.19,"l":5.13,"n":23332,"o":5.57,"t":"2026-03-25T04:00:00Z","v":9726461,"vw":5.718956},{"c":6.57,"h":6.65,"l":5.95,"n":15609,"o":6.2,"t":"2026-03-26T04:00:00Z","v":6756292,"vw":6.365747},{"c":7.17,"h":7.54,"l":6.63,"n":19008,"o":6.655,"t":"2026-03-27T04:00:00Z","v":6479397,"vw":7.219226},{"c":7.77,"h":7.99,"l":6.71,"n":16847,"o":6.71,"t":"2026-03-30T04:00:00Z","v":6505112,"vw":7.461289},{"c":6.75,"h":7.83,"l":6.39,"n":17549,"o":7.47,"t":"2026-03-31T04:00:00Z","v":5394101,"vw":7.172278},{"c":7.44,"h":7.51,"l":6.26,"n":8950,"o":6.34,"t":"2026-04-01T04:00:00Z","v":3808124,"vw":7.039821},{"c":7.54,"h":8.515,"l":7.511,"n":15558,"o":7.92,"t":"2026-04-02T04:00:00Z","v":7215966,"vw":7.972339},{"c":7.19,"h":7.4,"l":6.8,"n":7673,"o":7.02,"t":"2026-04-06T04:00:00Z","v":2508408,"vw":7.130661},{"c":6.88,"h":7.8532,"l":6.7201,"n":10276,"o":7.365,"t":"2026-04-07T04:00:00Z","v":4863836,"vw":7.303305},{"c":6.87,"h":7.07,"l":5.79,"n":8604,"o":5.91,"t":"2026-04-08T04:00:00Z","v":3372361,"vw":6.610715},{"c":8.23,"h":8.285,"l":6.97,"n":11146,"o":7.06,"t":"2026-04-09T04:00:00Z","v":4922295,"vw":7.6148},{"c":7.64,"h":8.25,"l":7.21,"n":10286,"o":7.65,"t":"2026-04-10T04:00:00Z","v":3947329,"vw":7.641554},{"c":5.84,"h":7.92,"l":5.81,"n":14791,"o":7.92,"t":"2026-04-13T04:00:00Z","v":5360556,"vw":6.44947},{"c":5,"h":5.4656,"l":4.42,"n":19096,"o":5.38,"t":"2026-04-14T04:00:00Z","v":8430100,"vw":4.861207},{"c":5,"h":5.24,"l":4.705,"n":8736,"o":4.815,"t":"2026-04-15T04:00:00Z","v":5229006,"vw":5.010232},{"c":4.83,"h":5.3478,"l":4.76,"n":7333,"o":4.84,"t":"2026-04-16T04:00:00Z","v":3895463,"vw":5.086107},{"c":4.945,"h":5.225,"l":4.48,"n":10020,"o":4.57,"t":"2026-04-17T04:00:00Z","v":4667958,"vw":4.913116},{"c":4.92,"h":5.63,"l":4.88,"n":8898,"o":5.29,"t":"2026-04-20T04:00:00Z","v":3192536,"vw":5.351421},{"c":5.86,"h":5.8796,"l":5.02,"n":7935,"o":5.06,"t":"2026-04-21T04:00:00Z","v":4209672,"vw":5.428932},{"c":4.83,"h":5.43,"l":4.68,"n":12581,"o":5.4,"t":"2026-04-22T04:00:00Z","v":6698578,"vw":4.903769},{"c":5.22,"h":5.42,"l":4.91,"n":4660,"o":5.09,"t":"2026-04-23T04:00:00Z","v":1715458,"vw":5.170943},{"c":5.27,"h":5.49,"l":4.93,"n":3568,"o":5.05,"t":"2026-04-24T04:00:00Z","v":1119327,"vw":5.304404},{"c":5.72,"h":5.8399,"l":5.36,"n":5310,"o":5.39,"t":"2026-04-27T04:00:00Z","v":2042465,"vw":5.597407},{"c":5.84,"h":6.08,"l":5.72,"n":7485,"o":6.08,"t":"2026-04-28T04:00:00Z","v":2430697,"vw":5.883583},{"c":5.69,"h":6.35,"l":5.61,"n":5117,"o":5.95,"t":"2026-04-29T04:00:00Z","v":1721504,"vw":6.043402},{"c":6.28,"h":6.36,"l":5.75,"n":2790,"o":5.75,"t":"2026-04-30T04:00:00Z","v":952984,"vw":6.1163},{"c":5.04,"h":6.04,"l":5.005,"n":8702,"o":6,"t":"2026-05-01T04:00:00Z","v":2566825,"vw":5.382833},{"c":3.03,"h":4.33,"l":2.99,"n":50370,"o":4.29,"t":"2026-05-04T04:00:00Z","v":21779285,"vw":3.383371},{"c":3.29,"h":3.3803,"l":2.93,"n":24504,"o":2.93,"t":"2026-05-05T04:00:00Z","v":12298051,"vw":3.19371},{"c":2.85,"h":3.36,"l":2.8072,"n":14791,"o":3.23,"t":"2026-05-06T04:00:00Z","v":6762491,"vw":3.060221},{"c":3.26,"h":3.43,"l":2.9212,"n":7162,"o":3.02,"t":"2026-05-07T04:00:00Z","v":4349062,"vw":3.221354},{"c":3.265,"h":3.51,"l":3.19,"n":8923,"o":3.22,"t":"2026-05-08T04:00:00Z","v":3840702,"vw":3.32638},{"c":2.21,"h":3.695,"l":2.03,"n":65067,"o":2.95,"t":"2026-05-11T04:00:00Z","v":48070372,"vw":2.558707},{"c":2.47,"h":2.57,"l":1.935,"n":17907,"o":2.25,"t":"2026-05-12T04:00:00Z","v":15691164,"vw":2.343604},{"c":2.355,"h":2.685,"l":2.1909,"n":12541,"o":2.41,"t":"2026-05-13T04:00:00Z","v":11820890,"vw":2.395006},{"c":2.46,"h":2.6599,"l":2.14,"n":12668,"o":2.46,"t":"2026-05-14T04:00:00Z","v":12711089,"vw":2.44581},{"c":2.85,"h":2.95,"l":2.68,"n":10584,"o":2.71,"t":"2026-05-15T04:00:00Z","v":7398918,"vw":2.845345},{"c":2.96,"h":3.1798,"l":2.8023,"n":12534,"o":2.95,"t":"2026-05-18T04:00:00Z","v":8212657,"vw":3.038182},{"c":2.99,"h":3.13,"l":2.7629,"n":7926,"o":3.13,"t":"2026-05-19T04:00:00Z","v":5807481,"vw":2.927855},{"c":2.97,"h":3.095,"l":2.87,"n":4980,"o":2.96,"t":"2026-05-20T04:00:00Z","v":4202516,"vw":2.967555},{"c":2.785,"h":3.02,"l":2.63,"n":7192,"o":2.98,"t":"2026-05-21T04:00:00Z","v":6879409,"vw":2.796375},{"c":2.88,"h":2.9169,"l":2.605,"n":4243,"o":2.73,"t":"2026-05-22T04:00:00Z","v":4232690,"vw":2.752534},{"c":3.33,"h":3.33,"l":2.89,"n":4615,"o":2.91,"t":"2026-05-26T04:00:00Z","v":3717836,"vw":3.158055},{"c":3.42,"h":3.44,"l":3.175,"n":4040,"o":3.39,"t":"2026-05-27T04:00:00Z","v":2481105,"vw":3.299073},{"c":3.06,"h":3.75,"l":3.04,"n":5274,"o":3.54,"t":"2026-05-28T04:00:00Z","v":4414203,"vw":3.376918},{"c":2.77,"h":3.13,"l":2.7129,"n":5160,"o":3.1,"t":"2026-05-29T04:00:00Z","v":5497353,"vw":2.900457},{"c":3.18,"h":3.2098,"l":2.9506,"n":4033,"o":3,"t":"2026-06-01T04:00:00Z","v":4129278,"vw":3.100638},{"c":3.43,"h":3.56,"l":3.25,"n":5563,"o":3.34,"t":"2026-06-02T04:00:00Z","v":4621162,"vw":3.426341},{"c":4.12,"h":4.145,"l":3.54,"n":6831,"o":3.55,"t":"2026-06-03T04:00:00Z","v":4240097,"vw":3.889789},{"c":4.11,"h":4.23,"l":3.69,"n":6627,"o":4.09,"t":"2026-06-04T04:00:00Z","v":4501130,"vw":3.94173},{"c":5.04,"h":5.2151,"l":4.33,"n":8037,"o":4.33,"t":"2026-06-05T04:00:00Z","v":6183554,"vw":4.80339},{"c":4.775,"h":4.9,"l":4.57,"n":5396,"o":4.57,"t":"2026-06-08T04:00:00Z","v":2679512,"vw":4.742299},{"c":4.93,"h":5.2969,"l":4.21,"n":5924,"o":4.92,"t":"2026-06-09T04:00:00Z","v":3314642,"vw":4.810093},{"c":5.18,"h":5.23,"l":4.5403,"n":5817,"o":5.23,"t":"2026-06-10T04:00:00Z","v":3320282,"vw":4.858846},{"c":4.69,"h":5.22,"l":4.54,"n":7088,"o":5.05,"t":"2026-06-11T04:00:00Z","v":3325832,"vw":4.790311},{"c":5.24,"h":5.27,"l":4.71,"n":4097,"o":4.71,"t":"2026-06-12T04:00:00Z","v":2346690,"vw":5.067231},{"c":4.49,"h":4.6221,"l":3.985,"n":7247,"o":4.59,"t":"2026-06-15T04:00:00Z","v":2890893,"vw":4.232013},{"c":4.9,"h":4.9997,"l":4.56,"n":3363,"o":4.56,"t":"2026-06-16T04:00:00Z","v":1494810,"vw":4.77304},{"c":4.78,"h":5.03,"l":4.23,"n":9753,"o":4.93,"t":"2026-06-17T04:00:00Z","v":4267066,"vw":4.590623},{"c":4.85,"h":5.2299,"l":4.69,"n":4170,"o":4.73,"t":"2026-06-18T04:00:00Z","v":2177525,"vw":5.001193},{"c":4.87,"h":4.98,"l":4.28,"n":5231,"o":4.69,"t":"2026-06-22T04:00:00Z","v":3342427,"vw":4.671242},{"c":5.39,"h":5.49,"l":5.08,"n":3964,"o":5.33,"t":"2026-06-23T04:00:00Z","v":1395774,"vw":5.306106},{"c":6.05,"h":6.17,"l":5.39,"n":6761,"o":5.39,"t":"2026-06-24T04:00:00Z","v":1964692,"vw":5.858361},{"c":6.42,"h":6.63,"l":5.95,"n":14618,"o":5.95,"t":"2026-06-25T04:00:00Z","v":4093972,"vw":6.338839},{"c":5.52,"h":6.66,"l":5.38,"n":9760,"o":6.6,"t":"2026-06-26T04:00:00Z","v":3133706,"vw":5.703648},{"c":5.15,"h":5.7,"l":5.145,"n":4731,"o":5.32,"t":"2026-06-29T04:00:00Z","v":1306314,"vw":5.457352},{"c":6.99,"h":6.9928,"l":5.55,"n":9428,"o":5.67,"t":"2026-06-30T04:00:00Z","v":3066162,"vw":6.442214},{"c":7.1,"h":7.15,"l":6.175,"n":6168,"o":6.73,"t":"2026-07-01T04:00:00Z","v":2153221,"vw":6.572998},{"c":6.49,"h":6.87,"l":5.45,"n":10525,"o":6.87,"t":"2026-07-02T04:00:00Z","v":2313770,"vw":6.025186},{"c":5.69,"h":6.83,"l":5.44,"n":4683,"o":6.54,"t":"2026-07-06T04:00:00Z","v":1217112,"vw":5.849416},{"c":6.27,"h":6.36,"l":5.65,"n":2821,"o":5.85,"t":"2026-07-07T04:00:00Z","v":860122,"vw":6.074341},{"c":6.47,"h":6.9,"l":6.425,"n":3148,"o":6.53,"t":"2026-07-08T04:00:00Z","v":795842,"vw":6.647739},{"c":6.69,"h":6.96,"l":6.34,"n":2942,"o":6.7,"t":"2026-07-09T04:00:00Z","v":688504,"vw":6.629689},{"c":6.01,"h":6.25,"l":4.63,"n":18484,"o":5.09,"t":"2026-07-10T04:00:00Z","v":5218057,"vw":5.662644},{"c":6.59,"h":6.701,"l":6.055,"n":3773,"o":6.43,"t":"2026-07-13T04:00:00Z","v":824373,"vw":6.390749},{"c":6.57,"h":7.3697,"l":6.512,"n":6074,"o":6.91,"t":"2026-07-14T04:00:00Z","v":1818027,"vw":6.814646},{"c":6.04,"h":6.5457,"l":5.82,"n":5473,"o":6.29,"t":"2026-07-15T04:00:00Z","v":1999845,"vw":6.102285},{"c":6.94,"h":7.02,"l":6.19,"n":2592,"o":6.35,"t":"2026-07-16T04:00:00Z","v":965046,"vw":6.721213},{"c":6.99,"h":7.41,"l":6.58,"n":3944,"o":7.34,"t":"2026-07-17T04:00:00Z","v":1271930,"vw":7.071686},{"c":5.84,"h":6.89,"l":5.51,"n":7622,"o":6.89,"t":"2026-07-20T04:00:00Z","v":1948002,"vw":5.964298},{"c":4.87,"h":5.35,"l":4.575,"n":8919,"o":5.35,"t":"2026-07-21T04:00:00Z","v":2751036,"vw":4.932744},{"c":5.5,"h":5.6298,"l":4.98,"n":3271,"o":5.21,"t":"2026-07-22T04:00:00Z","v":1096408,"vw":5.273173},{"c":6.16,"h":6.2994,"l":5.67,"n":3906,"o":5.7,"t":"2026-07-23T04:00:00Z","v":1057853,"vw":6.035876},{"c":6.12,"h":6.61,"l":5.99,"n":2862,"o":6.24,"t":"2026-07-24T04:00:00Z","v":751820,"vw":6.259042},{"c":5.5,"h":6.09,"l":5.39,"n":2551,"o":5.81,"t":"2026-07-27T04:00:00Z","v":533186,"vw":5.712461},{"c":5.74,"h":6.22,"l":5.46,"n":2532,"o":6.07,"t":"2026-07-28T04:00:00Z","v":497759,"vw":5.802512},{"c":6.22,"h":6.38,"l":5.7,"n":2840,"o":5.87,"t":"2026-07-29T04:00:00Z","v":710400,"vw":6.007169},{"c":5.67,"h":6.3,"l":5.59,"n":2564,"o":6.25,"t":"2026-07-30T04:00:00Z","v":454827,"vw":5.942459},{"c":5.94,"h":6.63,"l":5.8,"n":4619,"o":5.88,"t":"2026-07-31T04:00:00Z","v":1154200,"vw":6.220272},{"c":6.375,"h":6.84,"l":6.18,"n":5916,"o":6.62,"t":"2026-08-03T04:00:00Z","v":1704183,"vw":6.570409},{"c":5.7,"h":6.37,"l":5.54,"n":6413,"o":6.37,"t":"2026-08-04T04:00:00Z","v":1083137,"vw":5.856611},{"c":5.7,"h":6.5,"l":5.59,"n":10113,"o":6,"t":"2026-08-05T04:00:00Z","v":2524056,"vw":5.962575},{"c":5.77,"h":6.3,"l":5.28,"n":4349,"o":6.09,"t":"2026-08-06T04:00:00Z","v":756308,"vw":5.597831},{"c":5.13,"h":5.39,"l":4.83,"n":4469,"o":5.32,"t":"2026-08-07T04:00:00Z","v":695480,"vw":5.075929},{"c":5.06,"h":5.4597,"l":5.03,"n":2949,"o":5.03,"t":"2026-08-10T04:00:00Z","v":522255,"vw":5.260134},{"c":4.46,"h":4.96,"l":4.1397,"n":9103,"o":4.82,"t":"2026-08-11T04:00:00Z","v":1835480,"vw":4.422868},{"c":4.425,"h":4.72,"l":4.31,"n":4248,"o":4.33,"t":"2026-08-12T04:00:00Z","v":858744,"vw":4.599995},{"c":3.93,"h":4.58,"l":3.89,"n":5565,"o":4.545,"t":"2026-08-13T04:00:00Z","v":1700107,"vw":4.176717},{"c":4.32,"h":4.35,"l":4.02,"n":3879,"o":4.04,"t":"2026-08-14T04:00:00Z","v":910908,"vw":4.22565},{"c":3.96,"h":4.4,"l":3.83,"n":4452,"o":4.35,"t":"2026-08-17T04:00:00Z","v":1084421,"vw":3.957949},{"c":4.25,"h":4.28,"l":4,"n":2802,"o":4.17,"t":"2026-08-18T04:00:00Z","v":754276,"vw":4.180535},{"c":3.445,"h":4.01,"l":3.14,"n":11726,"o":4.01,"t":"2026-08-19T04:00:00Z","v":4405973,"vw":3.464537},{"c":3.01,"h":3.35,"l":2.87,"n":10150,"o":3.1,"t":"2026-08-20T04:00:00Z","v":3432435,"vw":3.048105},{"c":2.69,"h":2.8,"l":2.3399,"n":12389,"o":2.72,"t":"2026-08-21T04:00:00Z","v":5877463,"vw":2.557523},{"c":2.7,"h":2.76,"l":2.4235,"n":8513,"o":2.57,"t":"2026-08-24T04:00:00Z","v":3738267,"vw":2.578101},{"c":2.435,"h":2.91,"l":2.3515,"n":9606,"o":2.87,"t":"2026-08-25T04:00:00Z","v":4722082,"vw":2.51788},{"c":2.56,"h":2.691,"l":2.39,"n":6495,"o":2.54,"t":"2026-08-26T04:00:00Z","v":2873055,"vw":2.559136},{"c":2.31,"h":2.53,"l":2.2,"n":8834,"o":2.43,"t":"2026-08-27T04:00:00Z","v":3754491,"vw":2.297433},{"c":2.65,"h":2.6567,"l":2.325,"n":5645,"o":2.37,"t":"2026-08-28T04:00:00Z","v":3694069,"vw":2.533414},{"c":2.15,"h":2.6901,"l":2.09,"n":8478,"o":2.64,"t":"2026-08-31T04:00:00Z","v":5310470,"vw":2.313634},{"c":2.41,"h":2.47,"l":2.24,"n":5973,"o":2.31,"t":"2026-09-01T04:00:00Z","v":4744700,"vw":2.379033},{"c":2.46,"h":2.6,"l":2.4,"n":3860,"o":2.48,"t":"2026-09-02T04:00:00Z","v":2484987,"vw":2.478559},{"c":1.655,"h":2.28,"l":1.65,"n":14380,"o":2.26,"t":"2026-09-03T04:00:00Z","v":11001314,"vw":1.818916},{"c":1.68,"h":1.85,"l":1.66,"n":6864,"o":1.82,"t":"2026-09-04T04:00:00Z","v":9229639,"vw":1.75121},{"c":1.875,"h":1.89,"l":1.73,"n":5193,"o":1.75,"t":"2026-09-08T04:00:00Z","v":7727522,"vw":1.816215},{"c":1.99,"h":2.005,"l":1.76,"n":3921,"o":1.77,"t":"2026-09-09T04:00:00Z","v":3927155,"vw":1.926352},{"c":2.115,"h":2.15,"l":2.005,"n":4282,"o":2.13,"t":"2026-09-10T04:00:00Z","v":4873250,"vw":2.079732},{"c":2.095,"h":2.1201,"l":1.86,"n":5878,"o":2.05,"t":"2026-09-11T04:00:00Z","v":6340168,"vw":2.000451},{"c":1.79,"h":2.04,"l":1.78,"n":4656,"o":2.04,"t":"2026-09-14T04:00:00Z","v":5734641,"vw":1.885918},{"c":2.19,"h":2.25,"l":1.95,"n":5733,"o":1.97,"t":"2026-09-15T04:00:00Z","v":7342168,"vw":2.131073},{"c":2.49,"h":2.6,"l":2.21,"n":8533,"o":2.23,"t":"2026-09-16T04:00:00Z","v":8299509,"vw":2.457554},{"c":2.2,"h":2.42,"l":2.15,"n":5296,"o":2.33,"t":"2026-09-17T04:00:00Z","v":4529789,"vw":2.276724},{"c":1.855,"h":2.08,"l":1.815,"n":8243,"o":2.08,"t":"2026-09-18T04:00:00Z","v":10715644,"vw":1.900507},{"c":1.75,"h":1.7997,"l":1.52,"n":4482,"o":1.61,"t":"2026-09-21T04:00:00Z","v":5440639,"vw":1.700783},{"c":1.745,"h":1.79,"l":1.635,"n":3848,"o":1.66,"t":"2026-09-22T04:00:00Z","v":4067290,"vw":1.731033},{"c":1.84,"h":1.85,"l":1.639,"n":4880,"o":1.795,"t":"2026-09-23T04:00:00Z","v":5312021,"vw":1.786695},{"c":1.8,"h":1.895,"l":1.7,"n":3873,"o":1.855,"t":"2026-09-24T04:00:00Z","v":4632181,"vw":1.809372},{"c":1.95,"h":1.9999,"l":1.81,"n":3482,"o":1.81,"t":"2026-09-25T04:00:00Z","v":4171931,"vw":1.948387},{"c":2.08,"h":2.13,"l":1.97,"n":3595,"o":2.02,"t":"2026-09-28T04:00:00Z","v":3342934,"vw":2.052051},{"c":2.185,"h":2.215,"l":1.99,"n":3044,"o":2,"t":"2026-09-29T04:00:00Z","v":2056817,"vw":2.147178},{"c":2.26,"h":2.27,"l":2.02,"n":2285,"o":2.07,"t":"2026-09-30T04:00:00Z","v":2869429,"vw":2.215734},{"c":2.23,"h":2.3169,"l":2.14,"n":2802,"o":2.29,"t":"2026-10-01T04:00:00Z","v":3262796,"vw":2.206988},{"c":2.31,"h":2.3737,"l":1.935,"n":3326,"o":2.08,"t":"2026-10-02T04:00:00Z","v":2750543,"vw":2.181787},{"c":2.2,"h":2.26,"l":2.0729,"n":2084,"o":2.19,"t":"2026-10-05T04:00:00Z","v":2075941,"vw":2.165249},{"c":2.1456,"h":2.195,"l":2.02,"n":2228,"o":2.16,"t":"2026-10-06T04:00:00Z","v":2078565,"vw":2.104252},{"c":2.3143,"h":2.385,"l":2.29,"n":2857,"o":2.33,"t":"2026-10-07T04:00:00Z","v":2049755,"vw":2.343222},{"c":2.32,"h":2.43,"l":2.28,"n":3616,"o":2.39,"t":"2026-10-08T04:00:00Z","v":2724894,"vw":2.367033},{"c":2.1,"h":2.34,"l":1.94,"n":4532,"o":2.25,"t":"2026-10-09T04:00:00Z","v":3720829,"vw":2.045727},{"c":2.135,"h":2.21,"l":2.05,"n":2060,"o":2.13,"t":"2026-10-12T04:00:00Z","v":2490560,"vw":2.148861},{"c":2.11,"h":2.24,"l":2.085,"n":2050,"o":2.22,"t":"2026-10-13T04:00:00Z","v":1975268,"vw":2.129878},{"c":2.36,"h":2.42,"l":2.13,"n":4095,"o":2.21,"t":"2026-10-14T04:00:00Z","v":5619729,"vw":2.344246},{"c":1.915,"h":2.63,"l":1.87,"n":6863,"o":2.62,"t":"2026-10-15T04:00:00Z","v":7657981,"vw":2.17876},{"c":2.12,"h":2.195,"l":1.89,"n":3819,"o":1.96,"t":"2026-10-16T04:00:00Z","v":4134918,"vw":2.046455},{"c":2.17,"h":2.17,"l":1.995,"n":2697,"o":2.01,"t":"2026-10-19T04:00:00Z","v":3624480,"vw":2.118088},{"c":1.93,"h":2.23,"l":1.885,"n":3774,"o":2.21,"t":"2026-10-20T04:00:00Z","v":4316737,"vw":1.990869},{"c":1.75,"h":1.94,"l":1.645,"n":4106,"o":1.88,"t":"2026-10-21T04:00:00Z","v":4482511,"vw":1.756056}],"volatilityBars":[{"c":1.82,"h":1.87,"l":1.82,"n":83,"o":1.84,"t":"2026-09-21T08:00:00Z","v":43889,"vw":1.837729},{"c":1.8001,"h":1.82,"l":1.8,"n":32,"o":1.82,"t":"2026-09-21T08:15:00Z","v":16646,"vw":1.801594},{"c":1.721,"h":1.8,"l":1.71,"n":154,"o":1.8,"t":"2026-09-21T08:30:00Z","v":76212,"vw":1.73074},{"c":1.72,"h":1.7497,"l":1.7082,"n":139,"o":1.73,"t":"2026-09-21T08:45:00Z","v":89260,"vw":1.720108},{"c":1.68,"h":1.72,"l":1.67,"n":127,"o":1.72,"t":"2026-09-21T09:00:00Z","v":97936,"vw":1.702745},{"c":1.63,"h":1.68,"l":1.63,"n":67,"o":1.68,"t":"2026-09-21T09:15:00Z","v":40569,"vw":1.656204},{"c":1.635,"h":1.65,"l":1.6289,"n":152,"o":1.6303,"t":"2026-09-21T09:30:00Z","v":122865,"vw":1.636726},{"c":1.68,"h":1.69,"l":1.635,"n":56,"o":1.64,"t":"2026-09-21T09:45:00Z","v":28821,"vw":1.662259},{"c":1.67,"h":1.675,"l":1.6699,"n":27,"o":1.675,"t":"2026-09-21T10:00:00Z","v":18014,"vw":1.670065},{"c":1.68,"h":1.68,"l":1.67,"n":40,"o":1.6701,"t":"2026-09-21T10:15:00Z","v":27851,"vw":1.675103},{"c":1.68,"h":1.7,"l":1.68,"n":28,"o":1.6803,"t":"2026-09-21T10:30:00Z","v":21528,"vw":1.68943},{"c":1.69,"h":1.69,"l":1.6805,"n":7,"o":1.69,"t":"2026-09-21T10:45:00Z","v":6047,"vw":1.685458},{"c":1.66,"h":1.6898,"l":1.66,"n":92,"o":1.68,"t":"2026-09-21T11:00:00Z","v":97126,"vw":1.673421},{"c":1.6599,"h":1.67,"l":1.6501,"n":33,"o":1.66,"t":"2026-09-21T11:15:00Z","v":18482,"vw":1.659342},{"c":1.659,"h":1.669,"l":1.6502,"n":32,"o":1.6599,"t":"2026-09-21T11:30:00Z","v":29951,"vw":1.659057},{"c":1.65,"h":1.65,"l":1.63,"n":47,"o":1.65,"t":"2026-09-21T11:45:00Z","v":16891,"vw":1.645375},{"c":1.6598,"h":1.66,"l":1.6301,"n":29,"o":1.65,"t":"2026-09-21T12:00:00Z","v":25685,"vw":1.64137},{"c":1.66,"h":1.66,"l":1.64,"n":25,"o":1.66,"t":"2026-09-21T12:15:00Z","v":38090,"vw":1.649686},{"c":1.64,"h":1.66,"l":1.64,"n":29,"o":1.66,"t":"2026-09-21T12:30:00Z","v":43081,"vw":1.655335},{"c":1.6202,"h":1.65,"l":1.6202,"n":59,"o":1.64,"t":"2026-09-21T12:45:00Z","v":27860,"vw":1.635953},{"c":1.62,"h":1.629,"l":1.61,"n":62,"o":1.629,"t":"2026-09-21T13:00:00Z","v":70327,"vw":1.616415},{"c":1.595,"h":1.63,"l":1.59,"n":113,"o":1.63,"t":"2026-09-21T13:15:00Z","v":99838,"vw":1.611737},{"c":1.66,"h":1.6799,"l":1.52,"n":789,"o":1.61,"t":"2026-09-21T13:30:00Z","v":946665,"vw":1.607419},{"c":1.7,"h":1.72,"l":1.6398,"n":352,"o":1.6629,"t":"2026-09-21T13:45:00Z","v":518866,"vw":1.675827},{"c":1.69,"h":1.74,"l":1.6823,"n":330,"o":1.7,"t":"2026-09-21T14:00:00Z","v":619431,"vw":1.713948},{"c":1.689,"h":1.715,"l":1.68,"n":133,"o":1.6914,"t":"2026-09-21T14:15:00Z","v":266362,"vw":1.698424},{"c":1.7198,"h":1.73,"l":1.7,"n":86,"o":1.7,"t":"2026-09-21T14:30:00Z","v":155724,"vw":1.706953},{"c":1.72,"h":1.7271,"l":1.6924,"n":106,"o":1.71,"t":"2026-09-21T14:45:00Z","v":141184,"vw":1.709002},{"c":1.72,"h":1.741,"l":1.714,"n":85,"o":1.7203,"t":"2026-09-21T15:00:00Z","v":114888,"vw":1.730562},{"c":1.75,"h":1.75,"l":1.72,"n":46,"o":1.72,"t":"2026-09-21T15:15:00Z","v":88354,"vw":1.732386},{"c":1.768,"h":1.7703,"l":1.74,"n":98,"o":1.745,"t":"2026-09-21T15:30:00Z","v":140143,"vw":1.75905},{"c":1.77,"h":1.775,"l":1.744,"n":58,"o":1.761,"t":"2026-09-21T15:45:00Z","v":175041,"vw":1.766082},{"c":1.745,"h":1.7776,"l":1.74,"n":102,"o":1.776,"t":"2026-09-21T16:00:00Z","v":103687,"vw":1.753113},{"c":1.74,"h":1.7402,"l":1.73,"n":52,"o":1.74,"t":"2026-09-21T16:15:00Z","v":51295,"vw":1.739198},{"c":1.76,"h":1.775,"l":1.74,"n":50,"o":1.74,"t":"2026-09-21T16:30:00Z","v":105429,"vw":1.759736},{"c":1.76,"h":1.7675,"l":1.745,"n":70,"o":1.7524,"t":"2026-09-21T16:45:00Z","v":142681,"vw":1.755835},{"c":1.7531,"h":1.7601,"l":1.75,"n":45,"o":1.76,"t":"2026-09-21T17:00:00Z","v":100390,"vw":1.756715},{"c":1.77,"h":1.77,"l":1.7499,"n":35,"o":1.76,"t":"2026-09-21T17:15:00Z","v":52184,"vw":1.755788},{"c":1.7792,"h":1.7799,"l":1.7597,"n":22,"o":1.77,"t":"2026-09-21T17:30:00Z","v":24270,"vw":1.768934},{"c":1.7801,"h":1.7997,"l":1.7799,"n":57,"o":1.7799,"t":"2026-09-21T17:45:00Z","v":98034,"vw":1.78338},{"c":1.768,"h":1.7869,"l":1.76,"n":59,"o":1.78,"t":"2026-09-21T18:00:00Z","v":81228,"vw":1.771733},{"c":1.765,"h":1.765,"l":1.7623,"n":5,"o":1.7623,"t":"2026-09-21T18:15:00Z","v":3757,"vw":1.763761},{"c":1.7725,"h":1.775,"l":1.75,"n":46,"o":1.7631,"t":"2026-09-21T18:30:00Z","v":75130,"vw":1.761138},{"c":1.77,"h":1.77,"l":1.76,"n":30,"o":1.77,"t":"2026-09-21T18:45:00Z","v":22848,"vw":1.765949},{"c":1.76,"h":1.7703,"l":1.75,"n":26,"o":1.7703,"t":"2026-09-21T19:00:00Z","v":61050,"vw":1.757981},{"c":1.755,"h":1.7669,"l":1.7546,"n":11,"o":1.755,"t":"2026-09-21T19:15:00Z","v":7861,"vw":1.759217},{"c":1.735,"h":1.745,"l":1.7201,"n":44,"o":1.741,"t":"2026-09-21T19:30:00Z","v":35173,"vw":1.735051},{"c":1.74,"h":1.77,"l":1.7301,"n":79,"o":1.735,"t":"2026-09-21T19:45:00Z","v":165550,"vw":1.751481},{"c":1.74,"h":1.75,"l":1.73,"n":50,"o":1.75,"t":"2026-09-21T20:00:00Z","v":38104,"vw":1.734226},{"c":1.73,"h":1.7303,"l":1.73,"n":6,"o":1.7303,"t":"2026-09-21T20:15:00Z","v":4457,"vw":1.730135},{"c":1.74,"h":1.74,"l":1.72,"n":7,"o":1.72,"t":"2026-09-21T20:30:00Z","v":2862,"vw":1.726725},{"c":1.745,"h":1.745,"l":1.73,"n":11,"o":1.74,"t":"2026-09-21T20:45:00Z","v":4768,"vw":1.736242},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-21T21:00:00Z","v":520,"vw":1.75},{"c":1.76,"h":1.761,"l":1.76,"n":3,"o":1.761,"t":"2026-09-21T21:15:00Z","v":2299,"vw":1.760435},{"c":1.76,"h":1.76,"l":1.76,"n":6,"o":1.76,"t":"2026-09-21T21:30:00Z","v":2192,"vw":1.76},{"c":1.7415,"h":1.7415,"l":1.74,"n":2,"o":1.74,"t":"2026-09-21T21:45:00Z","v":3105,"vw":1.741374},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-09-21T22:00:00Z","v":2222,"vw":1.75},{"c":1.75,"h":1.7648,"l":1.75,"n":9,"o":1.7648,"t":"2026-09-21T22:15:00Z","v":8609,"vw":1.755124},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-09-21T22:45:00Z","v":500,"vw":1.76},{"c":1.739,"h":1.75,"l":1.739,"n":5,"o":1.75,"t":"2026-09-21T23:00:00Z","v":8419,"vw":1.744893},{"c":1.735,"h":1.735,"l":1.735,"n":10,"o":1.735,"t":"2026-09-21T23:15:00Z","v":2565,"vw":1.735},{"c":1.74,"h":1.74,"l":1.7385,"n":2,"o":1.7385,"t":"2026-09-21T23:30:00Z","v":411,"vw":1.739442},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-09-21T23:45:00Z","v":2853,"vw":1.74},{"c":1.86,"h":1.89,"l":1.83,"n":166,"o":1.87,"t":"2026-09-22T08:00:00Z","v":106815,"vw":1.858119},{"c":1.8797,"h":1.88,"l":1.86,"n":115,"o":1.86,"t":"2026-09-22T08:15:00Z","v":54369,"vw":1.863335},{"c":1.8202,"h":1.89,"l":1.82,"n":57,"o":1.8797,"t":"2026-09-22T08:30:00Z","v":41219,"vw":1.85511},{"c":1.8103,"h":1.82,"l":1.8099,"n":113,"o":1.82,"t":"2026-09-22T08:45:00Z","v":71496,"vw":1.810739},{"c":1.83,"h":1.8499,"l":1.82,"n":42,"o":1.82,"t":"2026-09-22T09:00:00Z","v":23859,"vw":1.83176},{"c":1.84,"h":1.85,"l":1.83,"n":37,"o":1.84,"t":"2026-09-22T09:15:00Z","v":17414,"vw":1.833781},{"c":1.82,"h":1.84,"l":1.82,"n":16,"o":1.83,"t":"2026-09-22T09:30:00Z","v":10575,"vw":1.82539},{"c":1.8,"h":1.82,"l":1.8,"n":35,"o":1.82,"t":"2026-09-22T09:45:00Z","v":37272,"vw":1.807864},{"c":1.809,"h":1.809,"l":1.79,"n":7,"o":1.79,"t":"2026-09-22T10:00:00Z","v":1886,"vw":1.796885},{"c":1.82,"h":1.82,"l":1.81,"n":13,"o":1.81,"t":"2026-09-22T10:15:00Z","v":2500,"vw":1.8136},{"c":1.82,"h":1.82,"l":1.81,"n":6,"o":1.81,"t":"2026-09-22T10:30:00Z","v":1946,"vw":1.815052},{"c":1.76,"h":1.81,"l":1.73,"n":529,"o":1.81,"t":"2026-09-22T10:45:00Z","v":368492,"vw":1.757338},{"c":1.6918,"h":1.76,"l":1.6883,"n":107,"o":1.76,"t":"2026-09-22T11:00:00Z","v":63731,"vw":1.709884},{"c":1.6803,"h":1.7,"l":1.66,"n":57,"o":1.7,"t":"2026-09-22T11:15:00Z","v":73583,"vw":1.682783},{"c":1.6717,"h":1.71,"l":1.65,"n":88,"o":1.6812,"t":"2026-09-22T11:30:00Z","v":104850,"vw":1.67661},{"c":1.7087,"h":1.7184,"l":1.68,"n":69,"o":1.68,"t":"2026-09-22T11:45:00Z","v":143761,"vw":1.685496},{"c":1.6916,"h":1.7,"l":1.68,"n":62,"o":1.7,"t":"2026-09-22T12:00:00Z","v":100747,"vw":1.68994},{"c":1.69,"h":1.71,"l":1.6885,"n":15,"o":1.71,"t":"2026-09-22T12:15:00Z","v":14395,"vw":1.694066},{"c":1.685,"h":1.685,"l":1.67,"n":22,"o":1.68,"t":"2026-09-22T12:30:00Z","v":17210,"vw":1.679045},{"c":1.6799,"h":1.69,"l":1.67,"n":19,"o":1.685,"t":"2026-09-22T12:45:00Z","v":7480,"vw":1.685118},{"c":1.65,"h":1.67,"l":1.64,"n":78,"o":1.67,"t":"2026-09-22T13:00:00Z","v":61927,"vw":1.653979},{"c":1.65,"h":1.6882,"l":1.65,"n":125,"o":1.66,"t":"2026-09-22T13:15:00Z","v":165416,"vw":1.673606},{"c":1.71,"h":1.75,"l":1.635,"n":457,"o":1.66,"t":"2026-09-22T13:30:00Z","v":467866,"vw":1.681757},{"c":1.7101,"h":1.74,"l":1.7,"n":179,"o":1.71,"t":"2026-09-22T13:45:00Z","v":172273,"vw":1.717074},{"c":1.74,"h":1.76,"l":1.715,"n":229,"o":1.715,"t":"2026-09-22T14:00:00Z","v":330019,"vw":1.741027},{"c":1.765,"h":1.77,"l":1.73,"n":167,"o":1.74,"t":"2026-09-22T14:15:00Z","v":225959,"vw":1.754021},{"c":1.78,"h":1.79,"l":1.7624,"n":129,"o":1.765,"t":"2026-09-22T14:30:00Z","v":169183,"vw":1.77865},{"c":1.775,"h":1.79,"l":1.7701,"n":76,"o":1.7899,"t":"2026-09-22T14:45:00Z","v":93326,"vw":1.78863},{"c":1.7724,"h":1.79,"l":1.77,"n":48,"o":1.78,"t":"2026-09-22T15:00:00Z","v":24394,"vw":1.777642},{"c":1.7499,"h":1.7799,"l":1.745,"n":62,"o":1.77,"t":"2026-09-22T15:15:00Z","v":83618,"vw":1.759974},{"c":1.7301,"h":1.765,"l":1.7301,"n":47,"o":1.75,"t":"2026-09-22T15:30:00Z","v":57966,"vw":1.757202},{"c":1.75,"h":1.77,"l":1.73,"n":28,"o":1.7324,"t":"2026-09-22T15:45:00Z","v":47238,"vw":1.755635},{"c":1.776,"h":1.776,"l":1.76,"n":22,"o":1.76,"t":"2026-09-22T16:00:00Z","v":37562,"vw":1.766843},{"c":1.765,"h":1.775,"l":1.765,"n":14,"o":1.77,"t":"2026-09-22T16:15:00Z","v":11245,"vw":1.770135},{"c":1.7599,"h":1.7601,"l":1.75,"n":31,"o":1.7561,"t":"2026-09-22T16:30:00Z","v":26380,"vw":1.752066},{"c":1.7515,"h":1.7515,"l":1.73,"n":41,"o":1.75,"t":"2026-09-22T16:45:00Z","v":53581,"vw":1.744877},{"c":1.745,"h":1.75,"l":1.734,"n":28,"o":1.75,"t":"2026-09-22T17:00:00Z","v":25144,"vw":1.743083},{"c":1.74,"h":1.7493,"l":1.74,"n":11,"o":1.749,"t":"2026-09-22T17:15:00Z","v":20672,"vw":1.746911},{"c":1.735,"h":1.74,"l":1.72,"n":52,"o":1.73,"t":"2026-09-22T17:30:00Z","v":134044,"vw":1.727348},{"c":1.735,"h":1.7354,"l":1.72,"n":26,"o":1.72,"t":"2026-09-22T17:45:00Z","v":31576,"vw":1.728353},{"c":1.745,"h":1.7491,"l":1.74,"n":13,"o":1.74,"t":"2026-09-22T18:00:00Z","v":13332,"vw":1.743462},{"c":1.7398,"h":1.75,"l":1.73,"n":15,"o":1.7403,"t":"2026-09-22T18:15:00Z","v":8915,"vw":1.739513},{"c":1.72,"h":1.735,"l":1.71,"n":42,"o":1.73,"t":"2026-09-22T18:30:00Z","v":80634,"vw":1.730765},{"c":1.705,"h":1.7299,"l":1.705,"n":63,"o":1.72,"t":"2026-09-22T18:45:00Z","v":85091,"vw":1.716816},{"c":1.71,"h":1.7101,"l":1.7,"n":45,"o":1.705,"t":"2026-09-22T19:00:00Z","v":109873,"vw":1.707853},{"c":1.705,"h":1.71,"l":1.7,"n":44,"o":1.71,"t":"2026-09-22T19:15:00Z","v":67002,"vw":1.701586},{"c":1.72,"h":1.725,"l":1.695,"n":22,"o":1.695,"t":"2026-09-22T19:30:00Z","v":12060,"vw":1.710486},{"c":1.74,"h":1.74,"l":1.713,"n":86,"o":1.72,"t":"2026-09-22T19:45:00Z","v":167272,"vw":1.730006},{"c":1.755,"h":1.755,"l":1.745,"n":7,"o":1.745,"t":"2026-09-22T20:00:00Z","v":2505,"vw":1.754392},{"c":1.7338,"h":1.7338,"l":1.7338,"n":1,"o":1.7338,"t":"2026-09-22T20:30:00Z","v":200,"vw":1.7338},{"c":1.7403,"h":1.7403,"l":1.74,"n":3,"o":1.7401,"t":"2026-09-22T20:45:00Z","v":1850,"vw":1.740135},{"c":1.76,"h":1.76,"l":1.75,"n":11,"o":1.75,"t":"2026-09-22T21:00:00Z","v":2874,"vw":1.752896},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-22T21:15:00Z","v":450,"vw":1.75},{"c":1.7587,"h":1.7599,"l":1.7587,"n":2,"o":1.7599,"t":"2026-09-22T21:45:00Z","v":1021,"vw":1.759547},{"c":1.76,"h":1.76,"l":1.76,"n":9,"o":1.76,"t":"2026-09-22T22:00:00Z","v":1000,"vw":1.76},{"c":1.7685,"h":1.7685,"l":1.76,"n":2,"o":1.76,"t":"2026-09-22T22:15:00Z","v":1900,"vw":1.764026},{"c":1.76,"h":1.76,"l":1.75,"n":4,"o":1.76,"t":"2026-09-22T22:30:00Z","v":1569,"vw":1.756622},{"c":1.75,"h":1.7699,"l":1.75,"n":3,"o":1.7699,"t":"2026-09-22T23:00:00Z","v":1382,"vw":1.762612},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-22T23:15:00Z","v":1900,"vw":1.76},{"c":1.7686,"h":1.7686,"l":1.7686,"n":1,"o":1.7686,"t":"2026-09-22T23:30:00Z","v":2000,"vw":1.7686},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-09-22T23:45:00Z","v":736,"vw":1.76},{"c":1.75,"h":1.76,"l":1.7,"n":113,"o":1.75,"t":"2026-09-23T08:00:00Z","v":114761,"vw":1.737716},{"c":1.75,"h":1.75,"l":1.74,"n":32,"o":1.741,"t":"2026-09-23T08:15:00Z","v":7060,"vw":1.743933},{"c":1.74,"h":1.741,"l":1.74,"n":48,"o":1.741,"t":"2026-09-23T08:30:00Z","v":58967,"vw":1.740071},{"c":1.76,"h":1.78,"l":1.76,"n":138,"o":1.76,"t":"2026-09-23T08:45:00Z","v":101189,"vw":1.770631},{"c":1.76,"h":1.76,"l":1.755,"n":12,"o":1.76,"t":"2026-09-23T09:00:00Z","v":4646,"vw":1.758074},{"c":1.75,"h":1.75,"l":1.75,"n":9,"o":1.75,"t":"2026-09-23T09:15:00Z","v":4310,"vw":1.75},{"c":1.76,"h":1.7699,"l":1.76,"n":12,"o":1.76,"t":"2026-09-23T09:30:00Z","v":3230,"vw":1.760341},{"c":1.7682,"h":1.7693,"l":1.765,"n":6,"o":1.7689,"t":"2026-09-23T09:45:00Z","v":3906,"vw":1.768585},{"c":1.77,"h":1.77,"l":1.76,"n":17,"o":1.76,"t":"2026-09-23T10:00:00Z","v":5405,"vw":1.762618},{"c":1.77,"h":1.78,"l":1.77,"n":16,"o":1.77,"t":"2026-09-23T10:15:00Z","v":9857,"vw":1.772204},{"c":1.7603,"h":1.7798,"l":1.7603,"n":11,"o":1.7798,"t":"2026-09-23T10:30:00Z","v":1744,"vw":1.773009},{"c":1.77,"h":1.77,"l":1.76,"n":6,"o":1.765,"t":"2026-09-23T10:45:00Z","v":5600,"vw":1.766473},{"c":1.7801,"h":1.7801,"l":1.77,"n":13,"o":1.77,"t":"2026-09-23T11:00:00Z","v":5300,"vw":1.774907},{"c":1.81,"h":1.81,"l":1.8,"n":28,"o":1.8,"t":"2026-09-23T11:15:00Z","v":33290,"vw":1.808277},{"c":1.819,"h":1.82,"l":1.8,"n":27,"o":1.81,"t":"2026-09-23T11:30:00Z","v":33865,"vw":1.812677},{"c":1.8,"h":1.81,"l":1.8,"n":19,"o":1.81,"t":"2026-09-23T11:45:00Z","v":8396,"vw":1.805016},{"c":1.81,"h":1.82,"l":1.8,"n":22,"o":1.81,"t":"2026-09-23T12:00:00Z","v":6789,"vw":1.81143},{"c":1.8,"h":1.8298,"l":1.8,"n":47,"o":1.8199,"t":"2026-09-23T12:15:00Z","v":35261,"vw":1.805411},{"c":1.8,"h":1.81,"l":1.791,"n":45,"o":1.8,"t":"2026-09-23T12:30:00Z","v":33110,"vw":1.799949},{"c":1.7981,"h":1.8,"l":1.79,"n":47,"o":1.8,"t":"2026-09-23T12:45:00Z","v":55948,"vw":1.798368},{"c":1.7993,"h":1.8,"l":1.799,"n":4,"o":1.8,"t":"2026-09-23T13:00:00Z","v":3599,"vw":1.799431},{"c":1.8,"h":1.8,"l":1.79,"n":53,"o":1.79,"t":"2026-09-23T13:15:00Z","v":50514,"vw":1.79053},{"c":1.65,"h":1.8,"l":1.639,"n":516,"o":1.795,"t":"2026-09-23T13:30:00Z","v":533684,"vw":1.696288},{"c":1.735,"h":1.76,"l":1.665,"n":242,"o":1.665,"t":"2026-09-23T13:45:00Z","v":305608,"vw":1.717911},{"c":1.79,"h":1.82,"l":1.71,"n":1021,"o":1.735,"t":"2026-09-23T14:00:00Z","v":614145,"vw":1.773303},{"c":1.8201,"h":1.8298,"l":1.79,"n":404,"o":1.79,"t":"2026-09-23T14:15:00Z","v":421550,"vw":1.810584},{"c":1.82,"h":1.8323,"l":1.79,"n":168,"o":1.83,"t":"2026-09-23T14:30:00Z","v":319977,"vw":1.818727},{"c":1.81,"h":1.8397,"l":1.805,"n":115,"o":1.81,"t":"2026-09-23T14:45:00Z","v":292285,"vw":1.819969},{"c":1.7936,"h":1.8,"l":1.7701,"n":64,"o":1.8,"t":"2026-09-23T15:00:00Z","v":58301,"vw":1.792003},{"c":1.78,"h":1.8,"l":1.7798,"n":65,"o":1.795,"t":"2026-09-23T15:15:00Z","v":86166,"vw":1.789261},{"c":1.79,"h":1.8,"l":1.78,"n":35,"o":1.79,"t":"2026-09-23T15:30:00Z","v":51178,"vw":1.790169},{"c":1.8,"h":1.8199,"l":1.79,"n":45,"o":1.79,"t":"2026-09-23T15:45:00Z","v":55259,"vw":1.804959},{"c":1.7902,"h":1.8201,"l":1.7902,"n":45,"o":1.82,"t":"2026-09-23T16:00:00Z","v":71077,"vw":1.807456},{"c":1.8,"h":1.8,"l":1.7901,"n":47,"o":1.8,"t":"2026-09-23T16:15:00Z","v":43073,"vw":1.798808},{"c":1.801,"h":1.81,"l":1.79,"n":208,"o":1.7999,"t":"2026-09-23T16:30:00Z","v":105300,"vw":1.79688},{"c":1.8,"h":1.81,"l":1.7929,"n":124,"o":1.7929,"t":"2026-09-23T16:45:00Z","v":256276,"vw":1.807235},{"c":1.805,"h":1.81,"l":1.795,"n":55,"o":1.8001,"t":"2026-09-23T17:00:00Z","v":167670,"vw":1.80058},{"c":1.7949,"h":1.81,"l":1.785,"n":111,"o":1.805,"t":"2026-09-23T17:15:00Z","v":370532,"vw":1.799196},{"c":1.79,"h":1.801,"l":1.79,"n":53,"o":1.8,"t":"2026-09-23T17:30:00Z","v":118984,"vw":1.796667},{"c":1.79,"h":1.79,"l":1.7801,"n":9,"o":1.785,"t":"2026-09-23T17:45:00Z","v":14267,"vw":1.78759},{"c":1.8,"h":1.8,"l":1.78,"n":18,"o":1.79,"t":"2026-09-23T18:00:00Z","v":40362,"vw":1.789914},{"c":1.81,"h":1.811,"l":1.79,"n":35,"o":1.79,"t":"2026-09-23T18:15:00Z","v":46936,"vw":1.80736},{"c":1.825,"h":1.831,"l":1.8101,"n":43,"o":1.8101,"t":"2026-09-23T18:30:00Z","v":54352,"vw":1.824603},{"c":1.8253,"h":1.8299,"l":1.8199,"n":21,"o":1.8201,"t":"2026-09-23T18:45:00Z","v":43917,"vw":1.823964},{"c":1.83,"h":1.845,"l":1.8201,"n":76,"o":1.83,"t":"2026-09-23T19:00:00Z","v":90672,"vw":1.836997},{"c":1.82,"h":1.83,"l":1.82,"n":46,"o":1.83,"t":"2026-09-23T19:15:00Z","v":61029,"vw":1.823992},{"c":1.845,"h":1.845,"l":1.82,"n":54,"o":1.8215,"t":"2026-09-23T19:30:00Z","v":46010,"vw":1.826058},{"c":1.85,"h":1.85,"l":1.8349,"n":175,"o":1.845,"t":"2026-09-23T19:45:00Z","v":275169,"vw":1.842976},{"c":1.86,"h":1.87,"l":1.84,"n":60,"o":1.84,"t":"2026-09-23T20:00:00Z","v":63766,"vw":1.856247},{"c":1.87,"h":1.87,"l":1.8601,"n":25,"o":1.8601,"t":"2026-09-23T20:15:00Z","v":30323,"vw":1.869835},{"c":1.85,"h":1.861,"l":1.85,"n":12,"o":1.861,"t":"2026-09-23T20:30:00Z","v":6444,"vw":1.859088},{"c":1.84,"h":1.8474,"l":1.84,"n":17,"o":1.8401,"t":"2026-09-23T20:45:00Z","v":6529,"vw":1.840457},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-23T21:15:00Z","v":500,"vw":1.85},{"c":1.8304,"h":1.8498,"l":1.8304,"n":6,"o":1.84,"t":"2026-09-23T22:00:00Z","v":14902,"vw":1.83518},{"c":1.78,"h":1.78,"l":1.75,"n":17,"o":1.76,"t":"2026-09-23T22:15:00Z","v":7944,"vw":1.766683},{"c":1.79,"h":1.79,"l":1.78,"n":11,"o":1.78,"t":"2026-09-23T22:30:00Z","v":3435,"vw":1.78476},{"c":1.799,"h":1.7997,"l":1.79,"n":13,"o":1.7997,"t":"2026-09-23T22:45:00Z","v":18905,"vw":1.791528},{"c":1.8,"h":1.8096,"l":1.8,"n":6,"o":1.8096,"t":"2026-09-23T23:00:00Z","v":5400,"vw":1.800178},{"c":1.81,"h":1.81,"l":1.8,"n":5,"o":1.8,"t":"2026-09-23T23:15:00Z","v":9772,"vw":1.802968},{"c":1.8,"h":1.815,"l":1.8,"n":27,"o":1.8,"t":"2026-09-23T23:30:00Z","v":6917,"vw":1.805971},{"c":1.77,"h":1.8,"l":1.77,"n":4,"o":1.8,"t":"2026-09-23T23:45:00Z","v":1780,"vw":1.790551},{"c":1.82,"h":1.85,"l":1.8,"n":55,"o":1.85,"t":"2026-09-24T08:00:00Z","v":49345,"vw":1.829205},{"c":1.86,"h":1.86,"l":1.83,"n":19,"o":1.83,"t":"2026-09-24T08:15:00Z","v":14453,"vw":1.847357},{"c":1.88,"h":1.88,"l":1.85,"n":43,"o":1.86,"t":"2026-09-24T08:30:00Z","v":22120,"vw":1.868263},{"c":1.88,"h":1.9089,"l":1.88,"n":80,"o":1.88,"t":"2026-09-24T08:45:00Z","v":24365,"vw":1.894798},{"c":1.9,"h":1.9,"l":1.88,"n":9,"o":1.88,"t":"2026-09-24T09:00:00Z","v":7085,"vw":1.887883},{"c":1.89,"h":1.89,"l":1.89,"n":14,"o":1.89,"t":"2026-09-24T09:15:00Z","v":8600,"vw":1.89},{"c":1.9,"h":1.91,"l":1.89,"n":50,"o":1.89,"t":"2026-09-24T09:30:00Z","v":14109,"vw":1.90045},{"c":1.89,"h":1.91,"l":1.89,"n":20,"o":1.91,"t":"2026-09-24T09:45:00Z","v":20846,"vw":1.894108},{"c":1.89,"h":1.9,"l":1.89,"n":25,"o":1.89,"t":"2026-09-24T10:00:00Z","v":20441,"vw":1.896003},{"c":1.89,"h":1.9,"l":1.89,"n":6,"o":1.9,"t":"2026-09-24T10:15:00Z","v":3500,"vw":1.892},{"c":1.87,"h":1.89,"l":1.87,"n":8,"o":1.89,"t":"2026-09-24T10:30:00Z","v":3700,"vw":1.879108},{"c":1.86,"h":1.88,"l":1.85,"n":20,"o":1.875,"t":"2026-09-24T10:45:00Z","v":28894,"vw":1.867335},{"c":1.87,"h":1.87,"l":1.86,"n":38,"o":1.86,"t":"2026-09-24T11:00:00Z","v":57742,"vw":1.862901},{"c":1.8699,"h":1.8699,"l":1.8501,"n":6,"o":1.8501,"t":"2026-09-24T11:15:00Z","v":4700,"vw":1.857683},{"c":1.8799,"h":1.8799,"l":1.861,"n":12,"o":1.861,"t":"2026-09-24T11:30:00Z","v":9784,"vw":1.872368},{"c":1.87,"h":1.875,"l":1.87,"n":4,"o":1.875,"t":"2026-09-24T11:45:00Z","v":1193,"vw":1.870745},{"c":1.8603,"h":1.88,"l":1.8603,"n":6,"o":1.875,"t":"2026-09-24T12:00:00Z","v":3337,"vw":1.875881},{"c":1.87,"h":1.87,"l":1.86,"n":8,"o":1.87,"t":"2026-09-24T12:15:00Z","v":2598,"vw":1.865766},{"c":1.88,"h":1.8899,"l":1.87,"n":18,"o":1.87,"t":"2026-09-24T12:30:00Z","v":8504,"vw":1.881352},{"c":1.87,"h":1.89,"l":1.87,"n":11,"o":1.8881,"t":"2026-09-24T12:45:00Z","v":8378,"vw":1.878228},{"c":1.865,"h":1.8782,"l":1.865,"n":12,"o":1.8782,"t":"2026-09-24T13:00:00Z","v":6079,"vw":1.870353},{"c":1.87,"h":1.87,"l":1.85,"n":36,"o":1.86,"t":"2026-09-24T13:15:00Z","v":19615,"vw":1.859924},{"c":1.84,"h":1.87,"l":1.7,"n":527,"o":1.855,"t":"2026-09-24T13:30:00Z","v":381356,"vw":1.779883},{"c":1.85,"h":1.895,"l":1.84,"n":235,"o":1.845,"t":"2026-09-24T13:45:00Z","v":206193,"vw":1.872717},{"c":1.8371,"h":1.86,"l":1.8226,"n":172,"o":1.85,"t":"2026-09-24T14:00:00Z","v":282809,"vw":1.847216},{"c":1.78,"h":1.85,"l":1.78,"n":210,"o":1.835,"t":"2026-09-24T14:15:00Z","v":468304,"vw":1.825585},{"c":1.79,"h":1.79,"l":1.75,"n":140,"o":1.78,"t":"2026-09-24T14:30:00Z","v":230172,"vw":1.762034},{"c":1.85,"h":1.8702,"l":1.78,"n":146,"o":1.78,"t":"2026-09-24T14:45:00Z","v":241465,"vw":1.846015},{"c":1.8374,"h":1.8585,"l":1.83,"n":62,"o":1.85,"t":"2026-09-24T15:00:00Z","v":49974,"vw":1.842374},{"c":1.85,"h":1.85,"l":1.8201,"n":79,"o":1.83,"t":"2026-09-24T15:15:00Z","v":157866,"vw":1.829059},{"c":1.825,"h":1.85,"l":1.82,"n":38,"o":1.85,"t":"2026-09-24T15:30:00Z","v":54148,"vw":1.833741},{"c":1.825,"h":1.8299,"l":1.81,"n":34,"o":1.82,"t":"2026-09-24T15:45:00Z","v":27943,"vw":1.817575},{"c":1.84,"h":1.8485,"l":1.82,"n":97,"o":1.82,"t":"2026-09-24T16:00:00Z","v":100758,"vw":1.83659},{"c":1.775,"h":1.835,"l":1.775,"n":97,"o":1.835,"t":"2026-09-24T16:15:00Z","v":146602,"vw":1.80572},{"c":1.805,"h":1.8074,"l":1.775,"n":43,"o":1.78,"t":"2026-09-24T16:30:00Z","v":39692,"vw":1.796031},{"c":1.79,"h":1.81,"l":1.78,"n":89,"o":1.8099,"t":"2026-09-24T16:45:00Z","v":91245,"vw":1.793882},{"c":1.83,"h":1.8337,"l":1.78,"n":158,"o":1.79,"t":"2026-09-24T17:00:00Z","v":177728,"vw":1.818146},{"c":1.815,"h":1.84,"l":1.815,"n":33,"o":1.83,"t":"2026-09-24T17:15:00Z","v":70997,"vw":1.832472},{"c":1.83,"h":1.8301,"l":1.815,"n":25,"o":1.82,"t":"2026-09-24T17:30:00Z","v":51658,"vw":1.828494},{"c":1.83,"h":1.83,"l":1.8,"n":87,"o":1.82,"t":"2026-09-24T17:45:00Z","v":108095,"vw":1.811381},{"c":1.82,"h":1.835,"l":1.82,"n":25,"o":1.83,"t":"2026-09-24T18:00:00Z","v":28863,"vw":1.825893},{"c":1.81,"h":1.82,"l":1.81,"n":28,"o":1.81,"t":"2026-09-24T18:15:00Z","v":16723,"vw":1.813341},{"c":1.805,"h":1.82,"l":1.745,"n":539,"o":1.81,"t":"2026-09-24T18:30:00Z","v":693147,"vw":1.781743},{"c":1.79,"h":1.8085,"l":1.79,"n":27,"o":1.79,"t":"2026-09-24T18:45:00Z","v":22848,"vw":1.798202},{"c":1.8,"h":1.807,"l":1.79,"n":63,"o":1.795,"t":"2026-09-24T19:00:00Z","v":132900,"vw":1.799611},{"c":1.8,"h":1.8101,"l":1.79,"n":72,"o":1.795,"t":"2026-09-24T19:15:00Z","v":59531,"vw":1.795969},{"c":1.79,"h":1.8,"l":1.78,"n":90,"o":1.8,"t":"2026-09-24T19:30:00Z","v":173619,"vw":1.790236},{"c":1.795,"h":1.795,"l":1.78,"n":174,"o":1.795,"t":"2026-09-24T19:45:00Z","v":255515,"vw":1.790667},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-09-24T20:00:00Z","v":1002,"vw":1.8},{"c":1.82,"h":1.82,"l":1.8197,"n":3,"o":1.8197,"t":"2026-09-24T20:15:00Z","v":7000,"vw":1.819991},{"c":1.811,"h":1.811,"l":1.811,"n":2,"o":1.811,"t":"2026-09-24T20:30:00Z","v":2200,"vw":1.811},{"c":1.82,"h":1.82,"l":1.8165,"n":2,"o":1.8165,"t":"2026-09-24T20:45:00Z","v":2000,"vw":1.81825},{"c":1.81,"h":1.81,"l":1.8,"n":7,"o":1.8,"t":"2026-09-24T22:15:00Z","v":1567,"vw":1.809338},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-09-24T23:15:00Z","v":3555,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-09-24T23:45:00Z","v":4329,"vw":1.82},{"c":1.8401,"h":1.85,"l":1.8,"n":44,"o":1.81,"t":"2026-09-25T08:00:00Z","v":47499,"vw":1.82395},{"c":1.81,"h":1.815,"l":1.81,"n":4,"o":1.815,"t":"2026-09-25T08:15:00Z","v":8000,"vw":1.811281},{"c":1.819,"h":1.82,"l":1.819,"n":3,"o":1.82,"t":"2026-09-25T08:30:00Z","v":2360,"vw":1.819847},{"c":1.81,"h":1.81,"l":1.81,"n":4,"o":1.81,"t":"2026-09-25T08:45:00Z","v":1108,"vw":1.81},{"c":1.8,"h":1.8,"l":1.7901,"n":8,"o":1.8,"t":"2026-09-25T09:00:00Z","v":5376,"vw":1.797643},{"c":1.79,"h":1.8,"l":1.79,"n":18,"o":1.8,"t":"2026-09-25T09:15:00Z","v":10766,"vw":1.797311},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-09-25T09:30:00Z","v":2000,"vw":1.8},{"c":1.805,"h":1.805,"l":1.8,"n":4,"o":1.8,"t":"2026-09-25T09:45:00Z","v":1850,"vw":1.802222},{"c":1.8,"h":1.81,"l":1.8,"n":3,"o":1.81,"t":"2026-09-25T10:00:00Z","v":4176,"vw":1.807605},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-09-25T10:15:00Z","v":1200,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":9,"o":1.79,"t":"2026-09-25T10:30:00Z","v":7633,"vw":1.79},{"c":1.7801,"h":1.7803,"l":1.7798,"n":12,"o":1.78,"t":"2026-09-25T10:45:00Z","v":8412,"vw":1.780018},{"c":1.75,"h":1.78,"l":1.75,"n":12,"o":1.78,"t":"2026-09-25T11:00:00Z","v":7130,"vw":1.763917},{"c":1.77,"h":1.78,"l":1.75,"n":13,"o":1.7506,"t":"2026-09-25T11:15:00Z","v":13146,"vw":1.758951},{"c":1.7799,"h":1.7799,"l":1.77,"n":12,"o":1.77,"t":"2026-09-25T11:30:00Z","v":20285,"vw":1.777113},{"c":1.78,"h":1.785,"l":1.78,"n":15,"o":1.78,"t":"2026-09-25T11:45:00Z","v":10976,"vw":1.780137},{"c":1.8,"h":1.8,"l":1.78,"n":35,"o":1.78,"t":"2026-09-25T12:00:00Z","v":41442,"vw":1.796436},{"c":1.7902,"h":1.8102,"l":1.79,"n":25,"o":1.8,"t":"2026-09-25T12:15:00Z","v":31337,"vw":1.808096},{"c":1.7998,"h":1.7998,"l":1.79,"n":2,"o":1.79,"t":"2026-09-25T12:30:00Z","v":1200,"vw":1.791633},{"c":1.79,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-09-25T12:45:00Z","v":4000,"vw":1.7925},{"c":1.78,"h":1.7902,"l":1.78,"n":9,"o":1.79,"t":"2026-09-25T13:00:00Z","v":5852,"vw":1.786432},{"c":1.82,"h":1.82,"l":1.79,"n":30,"o":1.79,"t":"2026-09-25T13:15:00Z","v":33544,"vw":1.796621},{"c":1.925,"h":1.93,"l":1.81,"n":313,"o":1.81,"t":"2026-09-25T13:30:00Z","v":410466,"vw":1.873718},{"c":1.93,"h":1.95,"l":1.92,"n":598,"o":1.92,"t":"2026-09-25T13:45:00Z","v":398319,"vw":1.93643},{"c":1.9674,"h":1.98,"l":1.925,"n":587,"o":1.925,"t":"2026-09-25T14:00:00Z","v":761441,"vw":1.957702},{"c":1.955,"h":1.97,"l":1.93,"n":166,"o":1.965,"t":"2026-09-25T14:15:00Z","v":215414,"vw":1.944555},{"c":1.9701,"h":1.9701,"l":1.95,"n":82,"o":1.9601,"t":"2026-09-25T14:30:00Z","v":175033,"vw":1.960059},{"c":1.94,"h":1.9701,"l":1.94,"n":82,"o":1.97,"t":"2026-09-25T14:45:00Z","v":96781,"vw":1.964974},{"c":1.953,"h":1.96,"l":1.945,"n":65,"o":1.95,"t":"2026-09-25T15:00:00Z","v":142849,"vw":1.953643},{"c":1.98,"h":1.9854,"l":1.9501,"n":104,"o":1.955,"t":"2026-09-25T15:15:00Z","v":310504,"vw":1.974381},{"c":1.983,"h":1.985,"l":1.9691,"n":48,"o":1.975,"t":"2026-09-25T15:30:00Z","v":80827,"vw":1.975456},{"c":1.965,"h":1.9999,"l":1.965,"n":111,"o":1.99,"t":"2026-09-25T15:45:00Z","v":167834,"vw":1.983054},{"c":1.9599,"h":1.97,"l":1.95,"n":43,"o":1.9649,"t":"2026-09-25T16:00:00Z","v":83825,"vw":1.96045},{"c":1.9401,"h":1.9526,"l":1.94,"n":42,"o":1.95,"t":"2026-09-25T16:15:00Z","v":64837,"vw":1.945472},{"c":1.9532,"h":1.961,"l":1.9491,"n":33,"o":1.95,"t":"2026-09-25T16:30:00Z","v":131231,"vw":1.955975},{"c":1.97,"h":1.97,"l":1.955,"n":22,"o":1.96,"t":"2026-09-25T16:45:00Z","v":27999,"vw":1.960482},{"c":1.9601,"h":1.965,"l":1.96,"n":6,"o":1.9649,"t":"2026-09-25T17:00:00Z","v":3254,"vw":1.961667},{"c":1.9638,"h":1.9638,"l":1.955,"n":17,"o":1.955,"t":"2026-09-25T17:15:00Z","v":20563,"vw":1.956895},{"c":1.95,"h":1.965,"l":1.945,"n":35,"o":1.965,"t":"2026-09-25T17:30:00Z","v":60732,"vw":1.952866},{"c":1.9685,"h":1.9685,"l":1.9562,"n":10,"o":1.9599,"t":"2026-09-25T17:45:00Z","v":6540,"vw":1.960188},{"c":1.9601,"h":1.97,"l":1.96,"n":11,"o":1.961,"t":"2026-09-25T18:00:00Z","v":9703,"vw":1.962828},{"c":1.96,"h":1.965,"l":1.9515,"n":74,"o":1.96,"t":"2026-09-25T18:15:00Z","v":170400,"vw":1.959617},{"c":1.955,"h":1.9601,"l":1.9548,"n":11,"o":1.9601,"t":"2026-09-25T18:30:00Z","v":21957,"vw":1.958352},{"c":1.955,"h":1.965,"l":1.955,"n":68,"o":1.955,"t":"2026-09-25T18:45:00Z","v":95207,"vw":1.96056},{"c":1.955,"h":1.9697,"l":1.95,"n":32,"o":1.9597,"t":"2026-09-25T19:00:00Z","v":27515,"vw":1.959486},{"c":1.9562,"h":1.9562,"l":1.945,"n":25,"o":1.95,"t":"2026-09-25T19:15:00Z","v":12598,"vw":1.951096},{"c":1.9562,"h":1.96,"l":1.95,"n":82,"o":1.955,"t":"2026-09-25T19:30:00Z","v":142619,"vw":1.959429},{"c":1.95,"h":1.97,"l":1.945,"n":108,"o":1.95,"t":"2026-09-25T19:45:00Z","v":75865,"vw":1.955056},{"c":2.0402,"h":2.0692,"l":1.95,"n":77,"o":1.95,"t":"2026-09-25T20:00:00Z","v":61154,"vw":2.027198},{"c":2.05,"h":2.06,"l":2.03,"n":36,"o":2.04,"t":"2026-09-25T20:15:00Z","v":19818,"vw":2.044434},{"c":2.03,"h":2.0499,"l":2.03,"n":18,"o":2.0499,"t":"2026-09-25T20:30:00Z","v":37403,"vw":2.038353},{"c":2.04,"h":2.05,"l":2.04,"n":9,"o":2.04,"t":"2026-09-25T20:45:00Z","v":11687,"vw":2.04281},{"c":2.0585,"h":2.0585,"l":2.05,"n":16,"o":2.05,"t":"2026-09-25T21:15:00Z","v":4209,"vw":2.050443},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-25T21:30:00Z","v":100,"vw":2.04},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-25T21:45:00Z","v":1000,"vw":2.05},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-25T22:00:00Z","v":300,"vw":2.04},{"c":2.05,"h":2.05,"l":2.04,"n":4,"o":2.04,"t":"2026-09-25T22:15:00Z","v":3250,"vw":2.046154},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-25T22:30:00Z","v":156,"vw":2.03},{"c":2.03,"h":2.039,"l":2.03,"n":3,"o":2.039,"t":"2026-09-25T22:45:00Z","v":1244,"vw":2.032894},{"c":2.01,"h":2.02,"l":2.01,"n":144,"o":2.02,"t":"2026-09-25T23:00:00Z","v":27352,"vw":2.010357},{"c":2.0103,"h":2.0103,"l":2.01,"n":3,"o":2.01,"t":"2026-09-25T23:15:00Z","v":5000,"vw":2.01006},{"c":2.01,"h":2.0103,"l":2,"n":50,"o":2.01,"t":"2026-09-25T23:30:00Z","v":12842,"vw":2.00929},{"c":2.02,"h":2.02,"l":2.01,"n":6,"o":2.01,"t":"2026-09-25T23:45:00Z","v":1321,"vw":2.015004},{"c":2.07,"h":2.09,"l":2.02,"n":148,"o":2.02,"t":"2026-09-28T08:00:00Z","v":89946,"vw":2.066588},{"c":2.09,"h":2.09,"l":2.07,"n":36,"o":2.07,"t":"2026-09-28T08:15:00Z","v":25046,"vw":2.089167},{"c":2.09,"h":2.0903,"l":2.09,"n":38,"o":2.09,"t":"2026-09-28T08:30:00Z","v":23251,"vw":2.090009},{"c":2.09,"h":2.09,"l":2.0889,"n":12,"o":2.09,"t":"2026-09-28T08:45:00Z","v":28270,"vw":2.089964},{"c":2.09,"h":2.13,"l":2.09,"n":66,"o":2.09,"t":"2026-09-28T09:00:00Z","v":40128,"vw":2.109446},{"c":2.1097,"h":2.11,"l":2.0897,"n":21,"o":2.0897,"t":"2026-09-28T09:15:00Z","v":14105,"vw":2.100353},{"c":2.11,"h":2.12,"l":2.11,"n":25,"o":2.11,"t":"2026-09-28T09:30:00Z","v":11394,"vw":2.119509},{"c":2.11,"h":2.11,"l":2.1,"n":123,"o":2.11,"t":"2026-09-28T09:45:00Z","v":73988,"vw":2.100894},{"c":2.1,"h":2.11,"l":2.1,"n":15,"o":2.11,"t":"2026-09-28T10:00:00Z","v":11500,"vw":2.100261},{"c":2.085,"h":2.1,"l":2.085,"n":15,"o":2.1,"t":"2026-09-28T10:15:00Z","v":28495,"vw":2.096176},{"c":2.08,"h":2.082,"l":2.08,"n":4,"o":2.082,"t":"2026-09-28T10:30:00Z","v":47737,"vw":2.080536},{"c":2.0782,"h":2.0789,"l":2.07,"n":3,"o":2.0789,"t":"2026-09-28T10:45:00Z","v":371,"vw":2.076312},{"c":2.08,"h":2.0801,"l":2.07,"n":83,"o":2.08,"t":"2026-09-28T11:00:00Z","v":100328,"vw":2.079929},{"c":2.0786,"h":2.08,"l":2.07,"n":18,"o":2.08,"t":"2026-09-28T11:15:00Z","v":11745,"vw":2.079416},{"c":2.03,"h":2.1,"l":2.02,"n":359,"o":2.07,"t":"2026-09-28T11:30:00Z","v":227541,"vw":2.066792},{"c":2.039,"h":2.0481,"l":2.0383,"n":6,"o":2.0383,"t":"2026-09-28T11:45:00Z","v":6238,"vw":2.040888},{"c":2.02,"h":2.04,"l":2,"n":75,"o":2.04,"t":"2026-09-28T12:00:00Z","v":56446,"vw":2.026518},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-09-28T12:15:00Z","v":1180,"vw":2.01},{"c":2.0399,"h":2.04,"l":2.03,"n":9,"o":2.03,"t":"2026-09-28T12:30:00Z","v":7250,"vw":2.03213},{"c":2.025,"h":2.03,"l":2.02,"n":18,"o":2.03,"t":"2026-09-28T12:45:00Z","v":14238,"vw":2.025853},{"c":2.05,"h":2.0602,"l":2,"n":93,"o":2.02,"t":"2026-09-28T13:00:00Z","v":71376,"vw":2.027615},{"c":2.04,"h":2.05,"l":2.04,"n":82,"o":2.05,"t":"2026-09-28T13:15:00Z","v":33748,"vw":2.045064},{"c":2.05,"h":2.1063,"l":1.99,"n":344,"o":2.02,"t":"2026-09-28T13:30:00Z","v":368335,"vw":2.054718},{"c":2.06,"h":2.0774,"l":2.04,"n":313,"o":2.0507,"t":"2026-09-28T13:45:00Z","v":287380,"vw":2.064995},{"c":2.07,"h":2.07,"l":2.04,"n":78,"o":2.05,"t":"2026-09-28T14:00:00Z","v":133349,"vw":2.055249},{"c":2.1,"h":2.1,"l":2.0601,"n":127,"o":2.073,"t":"2026-09-28T14:15:00Z","v":141222,"vw":2.07574},{"c":2.13,"h":2.13,"l":2.0949,"n":134,"o":2.1,"t":"2026-09-28T14:30:00Z","v":172510,"vw":2.101991},{"c":2.1101,"h":2.1229,"l":2.1001,"n":118,"o":2.12,"t":"2026-09-28T14:45:00Z","v":74964,"vw":2.11291},{"c":2.11,"h":2.115,"l":2.09,"n":61,"o":2.1101,"t":"2026-09-28T15:00:00Z","v":45750,"vw":2.108355},{"c":2.08,"h":2.11,"l":2.075,"n":62,"o":2.11,"t":"2026-09-28T15:15:00Z","v":42451,"vw":2.091227},{"c":2.0901,"h":2.095,"l":2.0794,"n":89,"o":2.09,"t":"2026-09-28T15:30:00Z","v":51227,"vw":2.088931},{"c":2.06,"h":2.0901,"l":2.0598,"n":58,"o":2.09,"t":"2026-09-28T15:45:00Z","v":61908,"vw":2.067014},{"c":2.07,"h":2.0797,"l":2.06,"n":41,"o":2.0607,"t":"2026-09-28T16:00:00Z","v":45276,"vw":2.066462},{"c":1.98,"h":2.07,"l":1.97,"n":153,"o":2.07,"t":"2026-09-28T16:15:00Z","v":192123,"vw":1.996416},{"c":2.02,"h":2.0203,"l":1.987,"n":94,"o":1.987,"t":"2026-09-28T16:30:00Z","v":109715,"vw":2.003357},{"c":2.0237,"h":2.03,"l":2.015,"n":21,"o":2.0199,"t":"2026-09-28T16:45:00Z","v":36610,"vw":2.026178},{"c":1.99,"h":2.0399,"l":1.9866,"n":42,"o":2.03,"t":"2026-09-28T17:00:00Z","v":146848,"vw":2.020102},{"c":2.015,"h":2.02,"l":1.985,"n":95,"o":1.985,"t":"2026-09-28T17:15:00Z","v":114488,"vw":1.992046},{"c":2,"h":2.025,"l":2,"n":16,"o":2.025,"t":"2026-09-28T17:30:00Z","v":18291,"vw":2.020571},{"c":2.0005,"h":2.0138,"l":1.995,"n":31,"o":2.005,"t":"2026-09-28T17:45:00Z","v":8210,"vw":2.008723},{"c":2.005,"h":2.0092,"l":1.99,"n":31,"o":2.0001,"t":"2026-09-28T18:00:00Z","v":17890,"vw":1.999839},{"c":2.015,"h":2.0151,"l":2.0001,"n":30,"o":2.005,"t":"2026-09-28T18:15:00Z","v":49590,"vw":2.007527},{"c":2.03,"h":2.04,"l":2.0101,"n":29,"o":2.015,"t":"2026-09-28T18:30:00Z","v":20696,"vw":2.028565},{"c":2.03,"h":2.035,"l":2.0262,"n":18,"o":2.0301,"t":"2026-09-28T18:45:00Z","v":26081,"vw":2.030363},{"c":2.065,"h":2.065,"l":2.0362,"n":15,"o":2.0362,"t":"2026-09-28T19:00:00Z","v":8639,"vw":2.04431},{"c":2.075,"h":2.08,"l":2.06,"n":32,"o":2.06,"t":"2026-09-28T19:15:00Z","v":54918,"vw":2.072877},{"c":2.0801,"h":2.0899,"l":2.07,"n":59,"o":2.08,"t":"2026-09-28T19:30:00Z","v":47073,"vw":2.07824},{"c":2.0874,"h":2.09,"l":2.07,"n":69,"o":2.0701,"t":"2026-09-28T19:45:00Z","v":92065,"vw":2.077839},{"c":2.09,"h":2.1,"l":2.08,"n":43,"o":2.08,"t":"2026-09-28T20:00:00Z","v":21918,"vw":2.095705},{"c":2.0997,"h":2.1,"l":2.0843,"n":10,"o":2.09,"t":"2026-09-28T20:15:00Z","v":3644,"vw":2.093234},{"c":2.091,"h":2.091,"l":2.09,"n":3,"o":2.09,"t":"2026-09-28T20:30:00Z","v":4409,"vw":2.090113},{"c":2.1,"h":2.1,"l":2.091,"n":3,"o":2.091,"t":"2026-09-28T20:45:00Z","v":1077,"vw":2.095178},{"c":2.09,"h":2.1057,"l":2.09,"n":10,"o":2.1,"t":"2026-09-28T21:00:00Z","v":6943,"vw":2.091967},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-09-28T22:00:00Z","v":700,"vw":2.1},{"c":2.0915,"h":2.11,"l":2.0915,"n":2,"o":2.11,"t":"2026-09-28T22:30:00Z","v":2000,"vw":2.10075},{"c":2.09,"h":2.1,"l":2.09,"n":3,"o":2.1,"t":"2026-09-28T22:45:00Z","v":1830,"vw":2.090546},{"c":2.09,"h":2.09,"l":2.08,"n":3,"o":2.08,"t":"2026-09-28T23:30:00Z","v":3190,"vw":2.087492},{"c":2.09,"h":2.0915,"l":2.08,"n":3,"o":2.0915,"t":"2026-09-28T23:45:00Z","v":2100,"vw":2.089762},{"c":2.05,"h":2.12,"l":2.03,"n":95,"o":2.03,"t":"2026-09-29T08:00:00Z","v":55518,"vw":2.06886},{"c":2.04,"h":2.04,"l":2.03,"n":19,"o":2.04,"t":"2026-09-29T08:15:00Z","v":8498,"vw":2.035866},{"c":2.06,"h":2.06,"l":2.04,"n":17,"o":2.04,"t":"2026-09-29T08:30:00Z","v":7162,"vw":2.050352},{"c":2.06,"h":2.065,"l":2.06,"n":14,"o":2.06,"t":"2026-09-29T08:45:00Z","v":10200,"vw":2.062647},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-09-29T09:00:00Z","v":2720,"vw":2.06},{"c":2.061,"h":2.061,"l":2.06,"n":3,"o":2.06,"t":"2026-09-29T09:15:00Z","v":523,"vw":2.060287},{"c":2.05,"h":2.06,"l":2.05,"n":8,"o":2.06,"t":"2026-09-29T09:30:00Z","v":3353,"vw":2.057313},{"c":2.04,"h":2.04,"l":2.04,"n":22,"o":2.04,"t":"2026-09-29T09:45:00Z","v":11630,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":6,"o":2.04,"t":"2026-09-29T10:00:00Z","v":8160,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":17,"o":2.04,"t":"2026-09-29T10:15:00Z","v":10474,"vw":2.04},{"c":2.05,"h":2.05,"l":2.05,"n":27,"o":2.05,"t":"2026-09-29T10:30:00Z","v":14381,"vw":2.05},{"c":2.05,"h":2.05,"l":2.04,"n":12,"o":2.04,"t":"2026-09-29T11:00:00Z","v":4954,"vw":2.042976},{"c":2.0411,"h":2.0411,"l":2.0411,"n":1,"o":2.0411,"t":"2026-09-29T11:15:00Z","v":450,"vw":2.0411},{"c":2.03,"h":2.04,"l":2.03,"n":11,"o":2.04,"t":"2026-09-29T11:30:00Z","v":7767,"vw":2.037927},{"c":2.01,"h":2.03,"l":2.01,"n":19,"o":2.03,"t":"2026-09-29T11:45:00Z","v":12248,"vw":2.018094},{"c":2.0104,"h":2.0118,"l":2.01,"n":9,"o":2.01,"t":"2026-09-29T12:00:00Z","v":20017,"vw":2.01012},{"c":2.02,"h":2.02,"l":2,"n":11,"o":2,"t":"2026-09-29T12:15:00Z","v":8800,"vw":2.004545},{"c":2.01,"h":2.01,"l":2.005,"n":12,"o":2.01,"t":"2026-09-29T12:30:00Z","v":7203,"vw":2.009285},{"c":2,"h":2.01,"l":2,"n":9,"o":2.01,"t":"2026-09-29T12:45:00Z","v":4706,"vw":2.009788},{"c":2.01,"h":2.0102,"l":2.01,"n":14,"o":2.01,"t":"2026-09-29T13:00:00Z","v":8755,"vw":2.010007},{"c":1.99,"h":2.0102,"l":1.98,"n":60,"o":2.01,"t":"2026-09-29T13:15:00Z","v":41686,"vw":2.0075},{"c":2.08,"h":2.09,"l":1.99,"n":127,"o":2,"t":"2026-09-29T13:30:00Z","v":79340,"vw":2.057917},{"c":2.1,"h":2.1,"l":2.06,"n":120,"o":2.07,"t":"2026-09-29T13:45:00Z","v":94961,"vw":2.085517},{"c":2.113,"h":2.1201,"l":2.1,"n":135,"o":2.1073,"t":"2026-09-29T14:00:00Z","v":178415,"vw":2.116141},{"c":2.105,"h":2.12,"l":2.082,"n":82,"o":2.11,"t":"2026-09-29T14:15:00Z","v":68121,"vw":2.1067},{"c":2.1001,"h":2.105,"l":2.09,"n":36,"o":2.1,"t":"2026-09-29T14:30:00Z","v":27095,"vw":2.097671},{"c":2.09,"h":2.1054,"l":2.085,"n":54,"o":2.1,"t":"2026-09-29T14:45:00Z","v":40397,"vw":2.098228},{"c":2.115,"h":2.13,"l":2.0975,"n":75,"o":2.0975,"t":"2026-09-29T15:00:00Z","v":82387,"vw":2.117042},{"c":2.15,"h":2.16,"l":2.11,"n":106,"o":2.11,"t":"2026-09-29T15:15:00Z","v":149842,"vw":2.13895},{"c":2.145,"h":2.15,"l":2.1326,"n":65,"o":2.145,"t":"2026-09-29T15:30:00Z","v":41501,"vw":2.141683},{"c":2.135,"h":2.1401,"l":2.13,"n":58,"o":2.1401,"t":"2026-09-29T15:45:00Z","v":32464,"vw":2.134089},{"c":2.1401,"h":2.1499,"l":2.138,"n":62,"o":2.141,"t":"2026-09-29T16:00:00Z","v":20089,"vw":2.140173},{"c":2.1399,"h":2.145,"l":2.13,"n":36,"o":2.1402,"t":"2026-09-29T16:15:00Z","v":36833,"vw":2.139984},{"c":2.16,"h":2.16,"l":2.135,"n":27,"o":2.14,"t":"2026-09-29T16:30:00Z","v":11350,"vw":2.147212},{"c":2.15,"h":2.17,"l":2.15,"n":83,"o":2.1599,"t":"2026-09-29T16:45:00Z","v":96596,"vw":2.161314},{"c":2.15,"h":2.16,"l":2.15,"n":19,"o":2.16,"t":"2026-09-29T17:00:00Z","v":29782,"vw":2.150385},{"c":2.155,"h":2.17,"l":2.15,"n":315,"o":2.15,"t":"2026-09-29T17:15:00Z","v":78932,"vw":2.159626},{"c":2.19,"h":2.19,"l":2.155,"n":210,"o":2.155,"t":"2026-09-29T17:30:00Z","v":118574,"vw":2.183354},{"c":2.1936,"h":2.2,"l":2.17,"n":105,"o":2.18,"t":"2026-09-29T17:45:00Z","v":122518,"vw":2.182537},{"c":2.18,"h":2.195,"l":2.1799,"n":89,"o":2.195,"t":"2026-09-29T18:00:00Z","v":175297,"vw":2.184721},{"c":2.186,"h":2.19,"l":2.18,"n":27,"o":2.185,"t":"2026-09-29T18:15:00Z","v":23973,"vw":2.189323},{"c":2.165,"h":2.195,"l":2.155,"n":104,"o":2.185,"t":"2026-09-29T18:30:00Z","v":104204,"vw":2.185847},{"c":2.1708,"h":2.175,"l":2.165,"n":419,"o":2.165,"t":"2026-09-29T18:45:00Z","v":39005,"vw":2.170231},{"c":2.175,"h":2.175,"l":2.165,"n":21,"o":2.17,"t":"2026-09-29T19:00:00Z","v":15473,"vw":2.170772},{"c":2.1974,"h":2.1974,"l":2.17,"n":21,"o":2.175,"t":"2026-09-29T19:15:00Z","v":28738,"vw":2.176459},{"c":2.2101,"h":2.215,"l":2.195,"n":77,"o":2.195,"t":"2026-09-29T19:30:00Z","v":55272,"vw":2.202769},{"c":2.19,"h":2.2101,"l":2.185,"n":71,"o":2.2101,"t":"2026-09-29T19:45:00Z","v":32788,"vw":2.194156},{"c":2.21,"h":2.21,"l":2.1804,"n":23,"o":2.185,"t":"2026-09-29T20:00:00Z","v":14775,"vw":2.196305},{"c":2.18,"h":2.19,"l":2.18,"n":3,"o":2.1885,"t":"2026-09-29T20:30:00Z","v":968,"vw":2.183252},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-09-29T20:45:00Z","v":4088,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-09-29T21:00:00Z","v":651,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-29T23:00:00Z","v":178,"vw":2.17},{"c":2.17,"h":2.17,"l":2.1642,"n":2,"o":2.1642,"t":"2026-09-29T23:30:00Z","v":275,"vw":2.166836},{"c":2.18,"h":2.18,"l":2.18,"n":10,"o":2.18,"t":"2026-09-29T23:45:00Z","v":948,"vw":2.18},{"c":2.17,"h":2.19,"l":2.16,"n":14,"o":2.17,"t":"2026-09-30T08:00:00Z","v":9172,"vw":2.174313},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-30T08:30:00Z","v":200,"vw":2.19},{"c":2.175,"h":2.175,"l":2.17,"n":5,"o":2.17,"t":"2026-09-30T09:00:00Z","v":1917,"vw":2.172392},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-30T09:15:00Z","v":498,"vw":2.17},{"c":2.16,"h":2.16,"l":2.1413,"n":30,"o":2.16,"t":"2026-09-30T09:30:00Z","v":7026,"vw":2.157929},{"c":2.15,"h":2.15,"l":2.1412,"n":9,"o":2.15,"t":"2026-09-30T10:00:00Z","v":11973,"vw":2.14853},{"c":2.14,"h":2.15,"l":2.14,"n":14,"o":2.15,"t":"2026-09-30T10:15:00Z","v":7277,"vw":2.149305},{"c":2.14,"h":2.145,"l":2.14,"n":6,"o":2.145,"t":"2026-09-30T10:30:00Z","v":4250,"vw":2.140353},{"c":2.155,"h":2.16,"l":2.14,"n":22,"o":2.14,"t":"2026-09-30T11:00:00Z","v":17817,"vw":2.154528},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-09-30T11:15:00Z","v":2300,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":8,"o":2.16,"t":"2026-09-30T11:30:00Z","v":5750,"vw":2.16},{"c":2.17,"h":2.17,"l":2.15,"n":7,"o":2.15,"t":"2026-09-30T11:45:00Z","v":7300,"vw":2.15274},{"c":2.16,"h":2.17,"l":2.16,"n":15,"o":2.16,"t":"2026-09-30T12:00:00Z","v":6390,"vw":2.166947},{"c":2.17,"h":2.17,"l":2.17,"n":15,"o":2.17,"t":"2026-09-30T12:15:00Z","v":2344,"vw":2.17},{"c":2.09,"h":2.14,"l":2.09,"n":33,"o":2.14,"t":"2026-09-30T12:30:00Z","v":30942,"vw":2.102569},{"c":2.07,"h":2.11,"l":2.05,"n":48,"o":2.1,"t":"2026-09-30T12:45:00Z","v":22484,"vw":2.08029},{"c":2.06,"h":2.07,"l":2.06,"n":29,"o":2.0699,"t":"2026-09-30T13:00:00Z","v":18672,"vw":2.066263},{"c":2.08,"h":2.09,"l":2.065,"n":141,"o":2.065,"t":"2026-09-30T13:15:00Z","v":69759,"vw":2.077483},{"c":2.17,"h":2.21,"l":2.02,"n":213,"o":2.07,"t":"2026-09-30T13:30:00Z","v":210369,"vw":2.128711},{"c":2.16,"h":2.19,"l":2.16,"n":82,"o":2.16,"t":"2026-09-30T13:45:00Z","v":79170,"vw":2.167499},{"c":2.18,"h":2.19,"l":2.15,"n":107,"o":2.155,"t":"2026-09-30T14:00:00Z","v":56293,"vw":2.172946},{"c":2.21,"h":2.21,"l":2.1601,"n":70,"o":2.18,"t":"2026-09-30T14:15:00Z","v":56263,"vw":2.196444},{"c":2.21,"h":2.235,"l":2.195,"n":60,"o":2.2,"t":"2026-09-30T14:30:00Z","v":36928,"vw":2.205853},{"c":2.21,"h":2.2201,"l":2.2,"n":89,"o":2.215,"t":"2026-09-30T14:45:00Z","v":50451,"vw":2.216722},{"c":2.21,"h":2.2399,"l":2.1925,"n":74,"o":2.22,"t":"2026-09-30T15:00:00Z","v":41003,"vw":2.217956},{"c":2.2171,"h":2.22,"l":2.2,"n":26,"o":2.2098,"t":"2026-09-30T15:15:00Z","v":14328,"vw":2.215184},{"c":2.2227,"h":2.2227,"l":2.2024,"n":30,"o":2.21,"t":"2026-09-30T15:30:00Z","v":48954,"vw":2.21809},{"c":2.24,"h":2.25,"l":2.215,"n":105,"o":2.225,"t":"2026-09-30T15:45:00Z","v":134981,"vw":2.229734},{"c":2.2,"h":2.23,"l":2.1999,"n":151,"o":2.23,"t":"2026-09-30T16:00:00Z","v":292110,"vw":2.206494},{"c":2.1899,"h":2.2001,"l":2.185,"n":95,"o":2.1999,"t":"2026-09-30T16:15:00Z","v":204771,"vw":2.194726},{"c":2.2001,"h":2.2002,"l":2.185,"n":30,"o":2.19,"t":"2026-09-30T16:30:00Z","v":73658,"vw":2.195098},{"c":2.2128,"h":2.2128,"l":2.2,"n":12,"o":2.2,"t":"2026-09-30T16:45:00Z","v":26755,"vw":2.206728},{"c":2.2201,"h":2.221,"l":2.21,"n":17,"o":2.21,"t":"2026-09-30T17:00:00Z","v":35234,"vw":2.220125},{"c":2.2401,"h":2.25,"l":2.2262,"n":106,"o":2.23,"t":"2026-09-30T17:15:00Z","v":192866,"vw":2.232965},{"c":2.24,"h":2.25,"l":2.235,"n":52,"o":2.24,"t":"2026-09-30T17:30:00Z","v":137347,"vw":2.240472},{"c":2.252,"h":2.255,"l":2.2362,"n":100,"o":2.24,"t":"2026-09-30T17:45:00Z","v":165600,"vw":2.247306},{"c":2.25,"h":2.26,"l":2.245,"n":36,"o":2.251,"t":"2026-09-30T18:00:00Z","v":61657,"vw":2.250075},{"c":2.255,"h":2.255,"l":2.24,"n":30,"o":2.255,"t":"2026-09-30T18:15:00Z","v":57513,"vw":2.250194},{"c":2.23,"h":2.2597,"l":2.23,"n":21,"o":2.2597,"t":"2026-09-30T18:30:00Z","v":51813,"vw":2.240101},{"c":2.2301,"h":2.245,"l":2.2162,"n":78,"o":2.2347,"t":"2026-09-30T18:45:00Z","v":206085,"vw":2.231149},{"c":2.24,"h":2.2499,"l":2.23,"n":36,"o":2.2362,"t":"2026-09-30T19:00:00Z","v":62023,"vw":2.242001},{"c":2.25,"h":2.25,"l":2.24,"n":13,"o":2.25,"t":"2026-09-30T19:15:00Z","v":25544,"vw":2.241811},{"c":2.24,"h":2.241,"l":2.22,"n":46,"o":2.241,"t":"2026-09-30T19:30:00Z","v":59151,"vw":2.233338},{"c":2.27,"h":2.27,"l":2.24,"n":96,"o":2.24,"t":"2026-09-30T19:45:00Z","v":224727,"vw":2.253414},{"c":2.271,"h":2.29,"l":2.26,"n":21,"o":2.26,"t":"2026-09-30T20:00:00Z","v":11786,"vw":2.27909},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-09-30T20:15:00Z","v":3281,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-30T20:45:00Z","v":700,"vw":2.27},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-09-30T21:00:00Z","v":4900,"vw":2.28},{"c":2.28,"h":2.28,"l":2.27,"n":2,"o":2.27,"t":"2026-09-30T21:15:00Z","v":400,"vw":2.2725},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-30T21:30:00Z","v":597,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-09-30T22:45:00Z","v":1500,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-09-30T23:15:00Z","v":2640,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-09-30T23:30:00Z","v":2024,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":9,"o":2.29,"t":"2026-09-30T23:45:00Z","v":9100,"vw":2.29},{"c":2.28,"h":2.28,"l":2.2,"n":73,"o":2.21,"t":"2026-10-01T08:00:00Z","v":64764,"vw":2.256957},{"c":2.28,"h":2.28,"l":2.2798,"n":5,"o":2.2798,"t":"2026-10-01T08:15:00Z","v":5436,"vw":2.279993},{"c":2.2703,"h":2.3,"l":2.2703,"n":9,"o":2.28,"t":"2026-10-01T08:30:00Z","v":5457,"vw":2.287998},{"c":2.27,"h":2.27,"l":2.27,"n":10,"o":2.27,"t":"2026-10-01T09:00:00Z","v":5600,"vw":2.27},{"c":2.28,"h":2.28,"l":2.27,"n":5,"o":2.275,"t":"2026-10-01T09:15:00Z","v":2900,"vw":2.277069},{"c":2.281,"h":2.29,"l":2.27,"n":16,"o":2.27,"t":"2026-10-01T09:30:00Z","v":14300,"vw":2.277657},{"c":2.28,"h":2.29,"l":2.28,"n":29,"o":2.29,"t":"2026-10-01T10:00:00Z","v":14900,"vw":2.286554},{"c":2.28,"h":2.28,"l":2.2799,"n":18,"o":2.28,"t":"2026-10-01T10:15:00Z","v":6200,"vw":2.279988},{"c":2.27,"h":2.2797,"l":2.27,"n":10,"o":2.2797,"t":"2026-10-01T10:30:00Z","v":1079,"vw":2.273835},{"c":2.25,"h":2.26,"l":2.25,"n":6,"o":2.26,"t":"2026-10-01T10:45:00Z","v":1937,"vw":2.254638},{"c":2.26,"h":2.26,"l":2.24,"n":141,"o":2.2597,"t":"2026-10-01T11:00:00Z","v":93720,"vw":2.249571},{"c":2.2603,"h":2.27,"l":2.2603,"n":3,"o":2.27,"t":"2026-10-01T11:15:00Z","v":6320,"vw":2.268159},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-10-01T11:30:00Z","v":1500,"vw":2.26},{"c":2.25,"h":2.26,"l":2.25,"n":8,"o":2.26,"t":"2026-10-01T11:45:00Z","v":3504,"vw":2.251643},{"c":2.24,"h":2.25,"l":2.24,"n":8,"o":2.25,"t":"2026-10-01T12:15:00Z","v":2945,"vw":2.247015},{"c":2.24,"h":2.2418,"l":2.24,"n":6,"o":2.2418,"t":"2026-10-01T12:30:00Z","v":1500,"vw":2.240126},{"c":2.28,"h":2.28,"l":2.25,"n":21,"o":2.25,"t":"2026-10-01T12:45:00Z","v":6966,"vw":2.270722},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-01T13:00:00Z","v":1100,"vw":2.27},{"c":2.295,"h":2.3,"l":2.2791,"n":30,"o":2.2791,"t":"2026-10-01T13:15:00Z","v":12496,"vw":2.287682},{"c":2.2199,"h":2.3169,"l":2.2026,"n":319,"o":2.29,"t":"2026-10-01T13:30:00Z","v":281245,"vw":2.251512},{"c":2.21,"h":2.2276,"l":2.18,"n":105,"o":2.21,"t":"2026-10-01T13:45:00Z","v":119063,"vw":2.213319},{"c":2.24,"h":2.25,"l":2.2,"n":156,"o":2.22,"t":"2026-10-01T14:00:00Z","v":213645,"vw":2.224843},{"c":2.225,"h":2.255,"l":2.22,"n":103,"o":2.24,"t":"2026-10-01T14:15:00Z","v":207057,"vw":2.231403},{"c":2.24,"h":2.24,"l":2.2,"n":86,"o":2.23,"t":"2026-10-01T14:30:00Z","v":96583,"vw":2.220299},{"c":2.2399,"h":2.245,"l":2.2296,"n":40,"o":2.23,"t":"2026-10-01T14:45:00Z","v":19181,"vw":2.236425},{"c":2.23,"h":2.2498,"l":2.23,"n":29,"o":2.2301,"t":"2026-10-01T15:00:00Z","v":8632,"vw":2.241498},{"c":2.225,"h":2.23,"l":2.2,"n":68,"o":2.22,"t":"2026-10-01T15:15:00Z","v":89225,"vw":2.213562},{"c":2.255,"h":2.26,"l":2.24,"n":62,"o":2.24,"t":"2026-10-01T15:30:00Z","v":55470,"vw":2.25194},{"c":2.26,"h":2.2699,"l":2.25,"n":29,"o":2.265,"t":"2026-10-01T15:45:00Z","v":61194,"vw":2.261595},{"c":2.27,"h":2.27,"l":2.2524,"n":17,"o":2.2524,"t":"2026-10-01T16:00:00Z","v":17820,"vw":2.261311},{"c":2.2701,"h":2.275,"l":2.2585,"n":27,"o":2.2601,"t":"2026-10-01T16:15:00Z","v":8931,"vw":2.265973},{"c":2.265,"h":2.27,"l":2.25,"n":12,"o":2.2602,"t":"2026-10-01T16:30:00Z","v":5589,"vw":2.261985},{"c":2.28,"h":2.285,"l":2.27,"n":38,"o":2.27,"t":"2026-10-01T16:45:00Z","v":33945,"vw":2.271833},{"c":2.24,"h":2.255,"l":2.225,"n":57,"o":2.25,"t":"2026-10-01T17:00:00Z","v":84282,"vw":2.233253},{"c":2.18,"h":2.2338,"l":2.14,"n":472,"o":2.2338,"t":"2026-10-01T17:15:00Z","v":770995,"vw":2.166506},{"c":2.19,"h":2.2038,"l":2.17,"n":186,"o":2.18,"t":"2026-10-01T17:30:00Z","v":288042,"vw":2.189756},{"c":2.2,"h":2.2101,"l":2.18,"n":47,"o":2.185,"t":"2026-10-01T17:45:00Z","v":48501,"vw":2.191826},{"c":2.22,"h":2.2437,"l":2.2072,"n":72,"o":2.2099,"t":"2026-10-01T18:00:00Z","v":95653,"vw":2.22875},{"c":2.21,"h":2.2238,"l":2.21,"n":23,"o":2.2202,"t":"2026-10-01T18:15:00Z","v":45838,"vw":2.214155},{"c":2.195,"h":2.2137,"l":2.1899,"n":67,"o":2.2099,"t":"2026-10-01T18:30:00Z","v":110487,"vw":2.198086},{"c":2.1799,"h":2.19,"l":2.1799,"n":12,"o":2.19,"t":"2026-10-01T18:45:00Z","v":10972,"vw":2.185591},{"c":2.17,"h":2.18,"l":2.159,"n":30,"o":2.18,"t":"2026-10-01T19:00:00Z","v":48155,"vw":2.17625},{"c":2.2,"h":2.2,"l":2.1698,"n":49,"o":2.1698,"t":"2026-10-01T19:15:00Z","v":42762,"vw":2.197473},{"c":2.2,"h":2.205,"l":2.19,"n":74,"o":2.205,"t":"2026-10-01T19:30:00Z","v":31603,"vw":2.198032},{"c":2.225,"h":2.23,"l":2.192,"n":150,"o":2.2,"t":"2026-10-01T19:45:00Z","v":190306,"vw":2.212725},{"c":2.2299,"h":2.23,"l":2.22,"n":13,"o":2.23,"t":"2026-10-01T20:00:00Z","v":17543,"vw":2.224058},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-01T21:45:00Z","v":300,"vw":2.22},{"c":2.209,"h":2.21,"l":2.201,"n":5,"o":2.21,"t":"2026-10-01T23:45:00Z","v":6352,"vw":2.207753},{"c":2.1113,"h":2.17,"l":2.1,"n":79,"o":2.12,"t":"2026-10-02T08:00:00Z","v":82603,"vw":2.125133},{"c":2.12,"h":2.1298,"l":2.11,"n":14,"o":2.11,"t":"2026-10-02T08:15:00Z","v":5364,"vw":2.116192},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-02T08:30:00Z","v":2500,"vw":2.13},{"c":2.119,"h":2.12,"l":2.119,"n":5,"o":2.12,"t":"2026-10-02T08:45:00Z","v":661,"vw":2.119248},{"c":2.125,"h":2.13,"l":2.125,"n":4,"o":2.13,"t":"2026-10-02T09:00:00Z","v":1343,"vw":2.127074},{"c":2.125,"h":2.125,"l":2.12,"n":27,"o":2.12,"t":"2026-10-02T09:15:00Z","v":4911,"vw":2.120173},{"c":2.1101,"h":2.12,"l":2.1101,"n":12,"o":2.12,"t":"2026-10-02T09:30:00Z","v":9000,"vw":2.116761},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-02T09:45:00Z","v":801,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-02T10:00:00Z","v":1500,"vw":2.12},{"c":2.13,"h":2.135,"l":2.13,"n":21,"o":2.13,"t":"2026-10-02T10:15:00Z","v":13700,"vw":2.131101},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-02T10:30:00Z","v":900,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-10-02T10:45:00Z","v":2160,"vw":2.12},{"c":2.11,"h":2.12,"l":2.11,"n":15,"o":2.12,"t":"2026-10-02T11:00:00Z","v":5700,"vw":2.114649},{"c":2.12,"h":2.12,"l":2.1119,"n":8,"o":2.1119,"t":"2026-10-02T11:15:00Z","v":3293,"vw":2.119735},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-10-02T11:30:00Z","v":1776,"vw":2.12},{"c":2.11,"h":2.13,"l":2.11,"n":6,"o":2.12,"t":"2026-10-02T12:00:00Z","v":17120,"vw":2.120293},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-02T12:15:00Z","v":690,"vw":2.11},{"c":2.0781,"h":2.1,"l":2.06,"n":187,"o":2.1,"t":"2026-10-02T12:30:00Z","v":102266,"vw":2.076065},{"c":2.07,"h":2.0782,"l":2.06,"n":43,"o":2.0782,"t":"2026-10-02T12:45:00Z","v":22683,"vw":2.069555},{"c":2.07,"h":2.07,"l":2.06,"n":25,"o":2.0601,"t":"2026-10-02T13:00:00Z","v":10900,"vw":2.068371},{"c":2.08,"h":2.08,"l":2.07,"n":62,"o":2.07,"t":"2026-10-02T13:15:00Z","v":33079,"vw":2.077734},{"c":1.9499,"h":2.08,"l":1.94,"n":480,"o":2.08,"t":"2026-10-02T13:30:00Z","v":349615,"vw":1.983168},{"c":2.12,"h":2.13,"l":1.935,"n":463,"o":1.95,"t":"2026-10-02T13:45:00Z","v":366017,"vw":2.06545},{"c":2.11,"h":2.1337,"l":2.071,"n":112,"o":2.13,"t":"2026-10-02T14:00:00Z","v":182341,"vw":2.097281},{"c":2.12,"h":2.13,"l":2.0899,"n":150,"o":2.12,"t":"2026-10-02T14:15:00Z","v":179667,"vw":2.107687},{"c":2.135,"h":2.16,"l":2.12,"n":148,"o":2.125,"t":"2026-10-02T14:30:00Z","v":85392,"vw":2.145589},{"c":2.1862,"h":2.1862,"l":2.13,"n":40,"o":2.135,"t":"2026-10-02T14:45:00Z","v":38387,"vw":2.173417},{"c":2.2101,"h":2.24,"l":2.18,"n":96,"o":2.18,"t":"2026-10-02T15:00:00Z","v":89749,"vw":2.21911},{"c":2.25,"h":2.27,"l":2.21,"n":121,"o":2.21,"t":"2026-10-02T15:15:00Z","v":123236,"vw":2.238781},{"c":2.2899,"h":2.29,"l":2.248,"n":85,"o":2.25,"t":"2026-10-02T15:30:00Z","v":54325,"vw":2.271527},{"c":2.2901,"h":2.32,"l":2.288,"n":171,"o":2.2899,"t":"2026-10-02T15:45:00Z","v":102018,"vw":2.300057},{"c":2.2876,"h":2.2928,"l":2.2799,"n":85,"o":2.2928,"t":"2026-10-02T16:00:00Z","v":82425,"vw":2.28624},{"c":2.285,"h":2.29,"l":2.2709,"n":66,"o":2.2899,"t":"2026-10-02T16:15:00Z","v":38390,"vw":2.280454},{"c":2.2701,"h":2.2725,"l":2.265,"n":40,"o":2.27,"t":"2026-10-02T16:30:00Z","v":18479,"vw":2.269933},{"c":2.2728,"h":2.285,"l":2.265,"n":51,"o":2.27,"t":"2026-10-02T16:45:00Z","v":39262,"vw":2.272454},{"c":2.2991,"h":2.2991,"l":2.275,"n":41,"o":2.28,"t":"2026-10-02T17:00:00Z","v":33614,"vw":2.280816},{"c":2.335,"h":2.3399,"l":2.2998,"n":62,"o":2.2998,"t":"2026-10-02T17:15:00Z","v":71017,"vw":2.316925},{"c":2.335,"h":2.335,"l":2.31,"n":48,"o":2.33,"t":"2026-10-02T17:30:00Z","v":64488,"vw":2.321666},{"c":2.33,"h":2.34,"l":2.3201,"n":44,"o":2.3397,"t":"2026-10-02T17:45:00Z","v":39571,"vw":2.329969},{"c":2.3338,"h":2.34,"l":2.3238,"n":35,"o":2.33,"t":"2026-10-02T18:00:00Z","v":35448,"vw":2.330819},{"c":2.345,"h":2.35,"l":2.3398,"n":40,"o":2.3398,"t":"2026-10-02T18:15:00Z","v":44956,"vw":2.344062},{"c":2.355,"h":2.36,"l":2.34,"n":40,"o":2.34,"t":"2026-10-02T18:30:00Z","v":33822,"vw":2.350711},{"c":2.35,"h":2.36,"l":2.35,"n":27,"o":2.3597,"t":"2026-10-02T18:45:00Z","v":22216,"vw":2.35529},{"c":2.3624,"h":2.3691,"l":2.3523,"n":23,"o":2.355,"t":"2026-10-02T19:00:00Z","v":22627,"vw":2.360346},{"c":2.36,"h":2.3737,"l":2.3501,"n":54,"o":2.36,"t":"2026-10-02T19:15:00Z","v":58213,"vw":2.360726},{"c":2.355,"h":2.365,"l":2.3462,"n":31,"o":2.365,"t":"2026-10-02T19:30:00Z","v":36470,"vw":2.353532},{"c":2.3137,"h":2.35,"l":2.3107,"n":147,"o":2.34,"t":"2026-10-02T19:45:00Z","v":191920,"vw":2.326997},{"c":2.3,"h":2.31,"l":2.3,"n":11,"o":2.31,"t":"2026-10-02T20:00:00Z","v":6679,"vw":2.303446},{"c":2.2841,"h":2.2841,"l":2.28,"n":3,"o":2.28,"t":"2026-10-02T20:15:00Z","v":1371,"vw":2.283201},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-02T20:30:00Z","v":1699,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-02T20:45:00Z","v":900,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-10-02T21:15:00Z","v":1665,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-02T21:45:00Z","v":560,"vw":2.29},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-02T22:00:00Z","v":5000,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-02T22:15:00Z","v":3751,"vw":2.25},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-02T23:00:00Z","v":216,"vw":2.31},{"c":2.288,"h":2.288,"l":2.288,"n":1,"o":2.288,"t":"2026-10-02T23:30:00Z","v":1000,"vw":2.288},{"c":2.19,"h":2.26,"l":2.18,"n":58,"o":2.25,"t":"2026-10-05T08:00:00Z","v":32881,"vw":2.210728},{"c":2.2,"h":2.2,"l":2.2,"n":8,"o":2.2,"t":"2026-10-05T08:15:00Z","v":8085,"vw":2.2},{"c":2.2002,"h":2.2002,"l":2.19,"n":12,"o":2.19,"t":"2026-10-05T08:30:00Z","v":11106,"vw":2.196335},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-05T08:45:00Z","v":2169,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":24,"o":2.21,"t":"2026-10-05T09:00:00Z","v":16000,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-05T09:30:00Z","v":1297,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":11,"o":2.2,"t":"2026-10-05T09:45:00Z","v":5258,"vw":2.193823},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-05T10:15:00Z","v":5908,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":18,"o":2.18,"t":"2026-10-05T11:00:00Z","v":7925,"vw":2.18},{"c":2.1612,"h":2.18,"l":2.1612,"n":14,"o":2.18,"t":"2026-10-05T11:15:00Z","v":4055,"vw":2.177318},{"c":2.17,"h":2.17,"l":2.17,"n":11,"o":2.17,"t":"2026-10-05T11:30:00Z","v":8623,"vw":2.17},{"c":2.1619,"h":2.1703,"l":2.1619,"n":29,"o":2.17,"t":"2026-10-05T11:45:00Z","v":6931,"vw":2.169256},{"c":2.19,"h":2.19,"l":2.17,"n":12,"o":2.17,"t":"2026-10-05T12:00:00Z","v":5091,"vw":2.1764},{"c":2.2,"h":2.2,"l":2.19,"n":3,"o":2.19,"t":"2026-10-05T12:15:00Z","v":354,"vw":2.195714},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-05T12:30:00Z","v":1800,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-05T12:45:00Z","v":369,"vw":2.2},{"c":2.18,"h":2.1803,"l":2.18,"n":19,"o":2.1803,"t":"2026-10-05T13:00:00Z","v":4806,"vw":2.180048},{"c":2.2,"h":2.22,"l":2.19,"n":147,"o":2.19,"t":"2026-10-05T13:15:00Z","v":346345,"vw":2.215298},{"c":2.25,"h":2.26,"l":2.18,"n":192,"o":2.19,"t":"2026-10-05T13:30:00Z","v":144798,"vw":2.227247},{"c":2.2191,"h":2.26,"l":2.19,"n":97,"o":2.25,"t":"2026-10-05T13:45:00Z","v":80834,"vw":2.210285},{"c":2.1,"h":2.22,"l":2.09,"n":157,"o":2.2102,"t":"2026-10-05T14:00:00Z","v":185382,"vw":2.124146},{"c":2.085,"h":2.1201,"l":2.0729,"n":232,"o":2.105,"t":"2026-10-05T14:15:00Z","v":163548,"vw":2.097264},{"c":2.12,"h":2.16,"l":2.1,"n":147,"o":2.1059,"t":"2026-10-05T14:30:00Z","v":189454,"vw":2.124071},{"c":2.145,"h":2.16,"l":2.12,"n":127,"o":2.12,"t":"2026-10-05T14:45:00Z","v":93891,"vw":2.142274},{"c":2.1501,"h":2.1501,"l":2.1399,"n":39,"o":2.14,"t":"2026-10-05T15:00:00Z","v":23851,"vw":2.140858},{"c":2.2,"h":2.2,"l":2.145,"n":53,"o":2.15,"t":"2026-10-05T15:15:00Z","v":35984,"vw":2.165559},{"c":2.165,"h":2.19,"l":2.1517,"n":29,"o":2.19,"t":"2026-10-05T15:30:00Z","v":17447,"vw":2.175877},{"c":2.18,"h":2.185,"l":2.17,"n":55,"o":2.17,"t":"2026-10-05T15:45:00Z","v":42920,"vw":2.175398},{"c":2.21,"h":2.21,"l":2.1701,"n":17,"o":2.1799,"t":"2026-10-05T16:00:00Z","v":18194,"vw":2.19375},{"c":2.22,"h":2.2201,"l":2.2033,"n":76,"o":2.205,"t":"2026-10-05T16:15:00Z","v":135267,"vw":2.212694},{"c":2.23,"h":2.23,"l":2.211,"n":24,"o":2.22,"t":"2026-10-05T16:30:00Z","v":54660,"vw":2.223812},{"c":2.21,"h":2.225,"l":2.21,"n":7,"o":2.2217,"t":"2026-10-05T16:45:00Z","v":9536,"vw":2.223378},{"c":2.21,"h":2.22,"l":2.205,"n":15,"o":2.205,"t":"2026-10-05T17:00:00Z","v":11120,"vw":2.210329},{"c":2.1901,"h":2.2099,"l":2.19,"n":32,"o":2.2099,"t":"2026-10-05T17:15:00Z","v":9837,"vw":2.197923},{"c":2.2074,"h":2.2074,"l":2.189,"n":16,"o":2.189,"t":"2026-10-05T17:30:00Z","v":8820,"vw":2.199717},{"c":2.185,"h":2.21,"l":2.185,"n":20,"o":2.205,"t":"2026-10-05T17:45:00Z","v":23122,"vw":2.192807},{"c":2.19,"h":2.1996,"l":2.1867,"n":14,"o":2.1899,"t":"2026-10-05T18:00:00Z","v":15649,"vw":2.193256},{"c":2.17,"h":2.1901,"l":2.17,"n":37,"o":2.1899,"t":"2026-10-05T18:15:00Z","v":31548,"vw":2.179552},{"c":2.1799,"h":2.185,"l":2.1732,"n":14,"o":2.1732,"t":"2026-10-05T18:30:00Z","v":11341,"vw":2.177561},{"c":2.165,"h":2.1832,"l":2.16,"n":20,"o":2.1798,"t":"2026-10-05T18:45:00Z","v":31638,"vw":2.168359},{"c":2.165,"h":2.1772,"l":2.165,"n":31,"o":2.1698,"t":"2026-10-05T19:00:00Z","v":47448,"vw":2.170219},{"c":2.17,"h":2.17,"l":2.155,"n":18,"o":2.1698,"t":"2026-10-05T19:15:00Z","v":17666,"vw":2.168191},{"c":2.165,"h":2.1701,"l":2.161,"n":13,"o":2.1701,"t":"2026-10-05T19:30:00Z","v":8287,"vw":2.167047},{"c":2.195,"h":2.195,"l":2.16,"n":115,"o":2.17,"t":"2026-10-05T19:45:00Z","v":159340,"vw":2.178541},{"c":2.1803,"h":2.2,"l":2.1803,"n":8,"o":2.2,"t":"2026-10-05T20:00:00Z","v":3343,"vw":2.188967},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-05T20:15:00Z","v":3905,"vw":2.18},{"c":2.1897,"h":2.19,"l":2.18,"n":3,"o":2.19,"t":"2026-10-05T20:45:00Z","v":7502,"vw":2.189032},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-05T21:45:00Z","v":6801,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-05T22:15:00Z","v":153,"vw":2.17},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-05T22:30:00Z","v":765,"vw":2.18},{"c":2.16,"h":2.17,"l":2.16,"n":9,"o":2.17,"t":"2026-10-05T23:00:00Z","v":3446,"vw":2.163786},{"c":2.17,"h":2.17,"l":2.17,"n":15,"o":2.17,"t":"2026-10-05T23:15:00Z","v":6752,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-05T23:30:00Z","v":400,"vw":2.17},{"c":2.1701,"h":2.1701,"l":2.17,"n":8,"o":2.17,"t":"2026-10-05T23:45:00Z","v":1450,"vw":2.170007},{"c":2.18,"h":2.21,"l":2.18,"n":31,"o":2.2,"t":"2026-10-06T08:00:00Z","v":12057,"vw":2.190943},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-06T08:30:00Z","v":1078,"vw":2.17},{"c":2.16,"h":2.16,"l":2.145,"n":21,"o":2.16,"t":"2026-10-06T09:15:00Z","v":9157,"vw":2.153886},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-06T09:45:00Z","v":976,"vw":2.15},{"c":2.15,"h":2.15,"l":2.14,"n":4,"o":2.15,"t":"2026-10-06T10:15:00Z","v":500,"vw":2.146},{"c":2.14,"h":2.15,"l":2.14,"n":5,"o":2.14,"t":"2026-10-06T10:45:00Z","v":10440,"vw":2.14387},{"c":2.15,"h":2.15,"l":2.13,"n":13,"o":2.14,"t":"2026-10-06T11:00:00Z","v":10857,"vw":2.143092},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-06T11:15:00Z","v":250,"vw":2.15},{"c":2.1497,"h":2.15,"l":2.1497,"n":7,"o":2.15,"t":"2026-10-06T11:45:00Z","v":2902,"vw":2.149968},{"c":2.135,"h":2.135,"l":2.13,"n":7,"o":2.13,"t":"2026-10-06T12:00:00Z","v":7639,"vw":2.130658},{"c":2.1403,"h":2.1403,"l":2.14,"n":2,"o":2.14,"t":"2026-10-06T12:15:00Z","v":1950,"vw":2.140023},{"c":2.14,"h":2.14,"l":2.14,"n":5,"o":2.14,"t":"2026-10-06T12:45:00Z","v":2601,"vw":2.14},{"c":2.17,"h":2.17,"l":2.15,"n":44,"o":2.15,"t":"2026-10-06T13:00:00Z","v":87083,"vw":2.165334},{"c":2.18,"h":2.19,"l":2.1699,"n":57,"o":2.17,"t":"2026-10-06T13:15:00Z","v":40714,"vw":2.174502},{"c":2.1,"h":2.195,"l":2.1,"n":253,"o":2.16,"t":"2026-10-06T13:30:00Z","v":167786,"vw":2.131169},{"c":2.035,"h":2.115,"l":2.03,"n":305,"o":2.0983,"t":"2026-10-06T13:45:00Z","v":367423,"vw":2.075869},{"c":2.05,"h":2.105,"l":2.02,"n":270,"o":2.0357,"t":"2026-10-06T14:00:00Z","v":231238,"vw":2.053285},{"c":2.075,"h":2.09,"l":2.0497,"n":62,"o":2.05,"t":"2026-10-06T14:15:00Z","v":64105,"vw":2.076263},{"c":2.08,"h":2.0972,"l":2.0701,"n":74,"o":2.075,"t":"2026-10-06T14:30:00Z","v":69771,"vw":2.085365},{"c":2.06,"h":2.0999,"l":2.06,"n":22,"o":2.085,"t":"2026-10-06T14:45:00Z","v":25518,"vw":2.086145},{"c":2.0699,"h":2.0703,"l":2.055,"n":49,"o":2.0599,"t":"2026-10-06T15:00:00Z","v":60436,"vw":2.068992},{"c":2.0999,"h":2.0999,"l":2.07,"n":31,"o":2.07,"t":"2026-10-06T15:15:00Z","v":19944,"vw":2.077528},{"c":2.1124,"h":2.1124,"l":2.09,"n":64,"o":2.0932,"t":"2026-10-06T15:30:00Z","v":51388,"vw":2.100719},{"c":2.1237,"h":2.125,"l":2.1001,"n":76,"o":2.105,"t":"2026-10-06T15:45:00Z","v":30309,"vw":2.113428},{"c":2.125,"h":2.1301,"l":2.1115,"n":99,"o":2.1257,"t":"2026-10-06T16:00:00Z","v":83870,"vw":2.121173},{"c":2.14,"h":2.15,"l":2.13,"n":42,"o":2.13,"t":"2026-10-06T16:15:00Z","v":38716,"vw":2.138439},{"c":2.1392,"h":2.14,"l":2.13,"n":6,"o":2.13,"t":"2026-10-06T16:30:00Z","v":16024,"vw":2.130661},{"c":2.14,"h":2.15,"l":2.135,"n":16,"o":2.1398,"t":"2026-10-06T16:45:00Z","v":15903,"vw":2.139632},{"c":2.1578,"h":2.1578,"l":2.141,"n":23,"o":2.145,"t":"2026-10-06T17:00:00Z","v":42272,"vw":2.150548},{"c":2.13,"h":2.1585,"l":2.13,"n":29,"o":2.1585,"t":"2026-10-06T17:15:00Z","v":34357,"vw":2.135915},{"c":2.1357,"h":2.1357,"l":2.1357,"n":3,"o":2.1357,"t":"2026-10-06T17:30:00Z","v":1033,"vw":2.1357},{"c":2.13,"h":2.14,"l":2.13,"n":20,"o":2.135,"t":"2026-10-06T17:45:00Z","v":20392,"vw":2.134184},{"c":2.1172,"h":2.1276,"l":2.105,"n":42,"o":2.12,"t":"2026-10-06T18:00:00Z","v":37320,"vw":2.112781},{"c":2.141,"h":2.141,"l":2.115,"n":29,"o":2.115,"t":"2026-10-06T18:15:00Z","v":25276,"vw":2.127415},{"c":2.14,"h":2.15,"l":2.135,"n":102,"o":2.1399,"t":"2026-10-06T18:30:00Z","v":96299,"vw":2.142844},{"c":2.145,"h":2.15,"l":2.14,"n":33,"o":2.145,"t":"2026-10-06T18:45:00Z","v":49086,"vw":2.144975},{"c":2.145,"h":2.145,"l":2.135,"n":53,"o":2.135,"t":"2026-10-06T19:00:00Z","v":108876,"vw":2.140919},{"c":2.1443,"h":2.155,"l":2.1443,"n":46,"o":2.15,"t":"2026-10-06T19:15:00Z","v":31563,"vw":2.150276},{"c":2.145,"h":2.1501,"l":2.14,"n":33,"o":2.15,"t":"2026-10-06T19:30:00Z","v":27208,"vw":2.148345},{"c":2.1456,"h":2.15,"l":2.13,"n":90,"o":2.14,"t":"2026-10-06T19:45:00Z","v":92153,"vw":2.139171},{"c":2.14,"h":2.155,"l":2.14,"n":10,"o":2.15,"t":"2026-10-06T20:00:00Z","v":6135,"vw":2.148477},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-06T20:45:00Z","v":3450,"vw":2.13},{"c":2.1302,"h":2.1302,"l":2.1302,"n":1,"o":2.1302,"t":"2026-10-06T21:30:00Z","v":18604,"vw":2.1302},{"c":2.13,"h":2.1303,"l":2.13,"n":13,"o":2.1303,"t":"2026-10-06T22:00:00Z","v":23001,"vw":2.130039},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-06T22:45:00Z","v":476,"vw":2.13},{"c":2.15,"h":2.16,"l":2.14,"n":50,"o":2.14,"t":"2026-10-06T23:15:00Z","v":18255,"vw":2.156124},{"c":2.16,"h":2.17,"l":2.16,"n":26,"o":2.16,"t":"2026-10-06T23:30:00Z","v":5797,"vw":2.168322},{"c":2.16,"h":2.16,"l":2.1502,"n":7,"o":2.1502,"t":"2026-10-06T23:45:00Z","v":5385,"vw":2.157287},{"c":2.231,"h":2.231,"l":2.21,"n":53,"o":2.21,"t":"2026-10-07T08:00:00Z","v":27568,"vw":2.225292},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-07T08:15:00Z","v":1400,"vw":2.24},{"c":2.2387,"h":2.2387,"l":2.2387,"n":1,"o":2.2387,"t":"2026-10-07T08:30:00Z","v":1801,"vw":2.2387},{"c":2.2488,"h":2.2488,"l":2.2488,"n":1,"o":2.2488,"t":"2026-10-07T08:45:00Z","v":2150,"vw":2.2488},{"c":2.25,"h":2.25,"l":2.25,"n":21,"o":2.25,"t":"2026-10-07T09:00:00Z","v":18800,"vw":2.25},{"c":2.24,"h":2.25,"l":2.24,"n":10,"o":2.25,"t":"2026-10-07T09:15:00Z","v":5616,"vw":2.246361},{"c":2.25,"h":2.25,"l":2.25,"n":11,"o":2.25,"t":"2026-10-07T09:30:00Z","v":3657,"vw":2.25},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-07T09:45:00Z","v":1500,"vw":2.26},{"c":2.25,"h":2.27,"l":2.25,"n":43,"o":2.26,"t":"2026-10-07T10:00:00Z","v":26078,"vw":2.259254},{"c":2.24,"h":2.25,"l":2.235,"n":19,"o":2.25,"t":"2026-10-07T10:15:00Z","v":8755,"vw":2.24333},{"c":2.26,"h":2.26,"l":2.25,"n":4,"o":2.25,"t":"2026-10-07T10:30:00Z","v":2182,"vw":2.250834},{"c":2.2601,"h":2.2601,"l":2.26,"n":5,"o":2.26,"t":"2026-10-07T10:45:00Z","v":4310,"vw":2.260007},{"c":2.27,"h":2.2797,"l":2.26,"n":24,"o":2.26,"t":"2026-10-07T11:00:00Z","v":32607,"vw":2.267026},{"c":2.27,"h":2.27,"l":2.26,"n":8,"o":2.26,"t":"2026-10-07T11:15:00Z","v":7400,"vw":2.264595},{"c":2.28,"h":2.29,"l":2.28,"n":6,"o":2.28,"t":"2026-10-07T11:30:00Z","v":3497,"vw":2.286507},{"c":2.31,"h":2.32,"l":2.29,"n":53,"o":2.29,"t":"2026-10-07T11:45:00Z","v":45015,"vw":2.310662},{"c":2.3281,"h":2.33,"l":2.3203,"n":6,"o":2.321,"t":"2026-10-07T12:00:00Z","v":4793,"vw":2.321485},{"c":2.33,"h":2.33,"l":2.3298,"n":13,"o":2.33,"t":"2026-10-07T12:15:00Z","v":11540,"vw":2.329965},{"c":2.32,"h":2.32,"l":2.31,"n":16,"o":2.32,"t":"2026-10-07T12:30:00Z","v":8121,"vw":2.318633},{"c":2.3281,"h":2.3281,"l":2.325,"n":6,"o":2.325,"t":"2026-10-07T12:45:00Z","v":4502,"vw":2.327067},{"c":2.33,"h":2.33,"l":2.32,"n":23,"o":2.328,"t":"2026-10-07T13:00:00Z","v":19556,"vw":2.329614},{"c":2.33,"h":2.34,"l":2.32,"n":90,"o":2.331,"t":"2026-10-07T13:15:00Z","v":88149,"vw":2.332425},{"c":2.3682,"h":2.38,"l":2.3,"n":222,"o":2.33,"t":"2026-10-07T13:30:00Z","v":280734,"vw":2.351607},{"c":2.35,"h":2.375,"l":2.33,"n":179,"o":2.355,"t":"2026-10-07T13:45:00Z","v":252682,"vw":2.353956},{"c":2.36,"h":2.36,"l":2.34,"n":67,"o":2.35,"t":"2026-10-07T14:00:00Z","v":105140,"vw":2.354491},{"c":2.3799,"h":2.3799,"l":2.351,"n":112,"o":2.36,"t":"2026-10-07T14:15:00Z","v":111542,"vw":2.36333},{"c":2.38,"h":2.385,"l":2.36,"n":131,"o":2.37,"t":"2026-10-07T14:30:00Z","v":158744,"vw":2.37668},{"c":2.35,"h":2.375,"l":2.35,"n":33,"o":2.37,"t":"2026-10-07T14:45:00Z","v":26679,"vw":2.366991},{"c":2.345,"h":2.375,"l":2.34,"n":41,"o":2.3499,"t":"2026-10-07T15:00:00Z","v":47748,"vw":2.355639},{"c":2.355,"h":2.3653,"l":2.3416,"n":41,"o":2.3416,"t":"2026-10-07T15:15:00Z","v":20228,"vw":2.352996},{"c":2.35,"h":2.3503,"l":2.3417,"n":84,"o":2.3503,"t":"2026-10-07T15:30:00Z","v":61129,"vw":2.349119},{"c":2.3303,"h":2.34,"l":2.32,"n":50,"o":2.34,"t":"2026-10-07T15:45:00Z","v":48524,"vw":2.327372},{"c":2.32,"h":2.325,"l":2.31,"n":32,"o":2.32,"t":"2026-10-07T16:00:00Z","v":32434,"vw":2.319265},{"c":2.315,"h":2.33,"l":2.315,"n":48,"o":2.32,"t":"2026-10-07T16:15:00Z","v":41327,"vw":2.31944},{"c":2.3001,"h":2.3089,"l":2.2998,"n":23,"o":2.305,"t":"2026-10-07T16:30:00Z","v":8297,"vw":2.301599},{"c":2.3199,"h":2.3199,"l":2.3,"n":12,"o":2.3,"t":"2026-10-07T16:45:00Z","v":3379,"vw":2.308154},{"c":2.3,"h":2.3201,"l":2.3,"n":42,"o":2.3201,"t":"2026-10-07T17:00:00Z","v":33337,"vw":2.309306},{"c":2.32,"h":2.32,"l":2.305,"n":25,"o":2.305,"t":"2026-10-07T17:15:00Z","v":28274,"vw":2.311201},{"c":2.33,"h":2.333,"l":2.32,"n":802,"o":2.3299,"t":"2026-10-07T17:30:00Z","v":110857,"vw":2.32872},{"c":2.32,"h":2.325,"l":2.315,"n":31,"o":2.32,"t":"2026-10-07T17:45:00Z","v":15422,"vw":2.319731},{"c":2.3027,"h":2.32,"l":2.3,"n":53,"o":2.32,"t":"2026-10-07T18:00:00Z","v":60559,"vw":2.3094},{"c":2.3001,"h":2.31,"l":2.3,"n":11,"o":2.3,"t":"2026-10-07T18:15:00Z","v":16127,"vw":2.305517},{"c":2.31,"h":2.32,"l":2.3013,"n":18,"o":2.3013,"t":"2026-10-07T18:30:00Z","v":11683,"vw":2.310119},{"c":2.3045,"h":2.3099,"l":2.29,"n":27,"o":2.3074,"t":"2026-10-07T18:45:00Z","v":9946,"vw":2.297205},{"c":2.3071,"h":2.3129,"l":2.295,"n":20,"o":2.295,"t":"2026-10-07T19:00:00Z","v":13918,"vw":2.30584},{"c":2.3,"h":2.3,"l":2.3,"n":13,"o":2.3,"t":"2026-10-07T19:15:00Z","v":4907,"vw":2.3},{"c":2.33,"h":2.33,"l":2.305,"n":66,"o":2.305,"t":"2026-10-07T19:30:00Z","v":40262,"vw":2.313209},{"c":2.3143,"h":2.33,"l":2.3143,"n":121,"o":2.32,"t":"2026-10-07T19:45:00Z","v":149547,"vw":2.320824},{"c":2.34,"h":2.34,"l":2.3201,"n":20,"o":2.33,"t":"2026-10-07T20:00:00Z","v":14950,"vw":2.334407},{"c":2.33,"h":2.33,"l":2.33,"n":6,"o":2.33,"t":"2026-10-07T20:15:00Z","v":800,"vw":2.33},{"c":2.3215,"h":2.3215,"l":2.32,"n":3,"o":2.32,"t":"2026-10-07T20:45:00Z","v":1392,"vw":2.320108},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-07T21:00:00Z","v":204,"vw":2.32},{"c":2.3298,"h":2.3298,"l":2.3298,"n":1,"o":2.3298,"t":"2026-10-07T21:15:00Z","v":1000,"vw":2.3298},{"c":2.345,"h":2.345,"l":2.33,"n":20,"o":2.33,"t":"2026-10-07T21:45:00Z","v":5290,"vw":2.338498},{"c":2.3475,"h":2.3475,"l":2.3475,"n":1,"o":2.3475,"t":"2026-10-07T22:00:00Z","v":267,"vw":2.3475},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-07T22:30:00Z","v":546,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-07T22:45:00Z","v":500,"vw":2.34},{"c":2.36,"h":2.41,"l":2.36,"n":124,"o":2.41,"t":"2026-10-08T08:00:00Z","v":73217,"vw":2.381084},{"c":2.361,"h":2.361,"l":2.36,"n":8,"o":2.36,"t":"2026-10-08T08:15:00Z","v":3520,"vw":2.360284},{"c":2.36,"h":2.36,"l":2.36,"n":8,"o":2.36,"t":"2026-10-08T08:30:00Z","v":874,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-10-08T08:45:00Z","v":2557,"vw":2.37},{"c":2.359,"h":2.37,"l":2.359,"n":8,"o":2.37,"t":"2026-10-08T09:00:00Z","v":5653,"vw":2.360077},{"c":2.36,"h":2.36,"l":2.36,"n":11,"o":2.36,"t":"2026-10-08T09:15:00Z","v":2446,"vw":2.36},{"c":2.33,"h":2.34,"l":2.33,"n":62,"o":2.34,"t":"2026-10-08T09:30:00Z","v":33657,"vw":2.333926},{"c":2.34,"h":2.34,"l":2.33,"n":12,"o":2.33,"t":"2026-10-08T09:45:00Z","v":2414,"vw":2.336599},{"c":2.34,"h":2.3499,"l":2.34,"n":5,"o":2.3499,"t":"2026-10-08T10:00:00Z","v":2900,"vw":2.343414},{"c":2.35,"h":2.35,"l":2.34,"n":13,"o":2.34,"t":"2026-10-08T10:15:00Z","v":3939,"vw":2.342632},{"c":2.36,"h":2.36,"l":2.35,"n":17,"o":2.35,"t":"2026-10-08T10:30:00Z","v":8403,"vw":2.358278},{"c":2.36,"h":2.36,"l":2.36,"n":7,"o":2.36,"t":"2026-10-08T10:45:00Z","v":11100,"vw":2.36},{"c":2.39,"h":2.39,"l":2.37,"n":43,"o":2.37,"t":"2026-10-08T11:00:00Z","v":19567,"vw":2.382991},{"c":2.3401,"h":2.3997,"l":2.33,"n":113,"o":2.39,"t":"2026-10-08T11:15:00Z","v":40693,"vw":2.353611},{"c":2.33,"h":2.362,"l":2.329,"n":63,"o":2.35,"t":"2026-10-08T11:30:00Z","v":18461,"vw":2.350193},{"c":2.35,"h":2.35,"l":2.34,"n":4,"o":2.34,"t":"2026-10-08T11:45:00Z","v":3590,"vw":2.348357},{"c":2.35,"h":2.3697,"l":2.35,"n":14,"o":2.36,"t":"2026-10-08T12:00:00Z","v":7472,"vw":2.358912},{"c":2.36,"h":2.3701,"l":2.36,"n":24,"o":2.3701,"t":"2026-10-08T12:15:00Z","v":35562,"vw":2.367272},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-08T12:30:00Z","v":4757,"vw":2.37},{"c":2.37,"h":2.38,"l":2.37,"n":33,"o":2.38,"t":"2026-10-08T12:45:00Z","v":23849,"vw":2.379266},{"c":2.37,"h":2.38,"l":2.37,"n":34,"o":2.38,"t":"2026-10-08T13:00:00Z","v":16665,"vw":2.376857},{"c":2.38,"h":2.39,"l":2.36,"n":44,"o":2.36,"t":"2026-10-08T13:15:00Z","v":21593,"vw":2.374557},{"c":2.415,"h":2.43,"l":2.34,"n":315,"o":2.39,"t":"2026-10-08T13:30:00Z","v":179534,"vw":2.389823},{"c":2.37,"h":2.43,"l":2.365,"n":163,"o":2.42,"t":"2026-10-08T13:45:00Z","v":138692,"vw":2.386582},{"c":2.335,"h":2.37,"l":2.335,"n":201,"o":2.37,"t":"2026-10-08T14:00:00Z","v":271337,"vw":2.352859},{"c":2.335,"h":2.3529,"l":2.335,"n":173,"o":2.34,"t":"2026-10-08T14:15:00Z","v":105682,"vw":2.347046},{"c":2.3263,"h":2.34,"l":2.31,"n":94,"o":2.34,"t":"2026-10-08T14:30:00Z","v":67722,"vw":2.323389},{"c":2.2822,"h":2.32,"l":2.28,"n":110,"o":2.32,"t":"2026-10-08T14:45:00Z","v":74715,"vw":2.30211},{"c":2.33,"h":2.3301,"l":2.2899,"n":76,"o":2.29,"t":"2026-10-08T15:00:00Z","v":55581,"vw":2.314601},{"c":2.38,"h":2.3829,"l":2.33,"n":135,"o":2.33,"t":"2026-10-08T15:15:00Z","v":120376,"vw":2.362395},{"c":2.395,"h":2.41,"l":2.38,"n":146,"o":2.38,"t":"2026-10-08T15:30:00Z","v":179879,"vw":2.39645},{"c":2.4,"h":2.41,"l":2.38,"n":91,"o":2.39,"t":"2026-10-08T15:45:00Z","v":119648,"vw":2.385476},{"c":2.385,"h":2.4,"l":2.38,"n":190,"o":2.4,"t":"2026-10-08T16:00:00Z","v":36147,"vw":2.393171},{"c":2.36,"h":2.39,"l":2.355,"n":123,"o":2.39,"t":"2026-10-08T16:15:00Z","v":130873,"vw":2.376633},{"c":2.37,"h":2.3771,"l":2.36,"n":47,"o":2.36,"t":"2026-10-08T16:30:00Z","v":58719,"vw":2.368487},{"c":2.41,"h":2.41,"l":2.38,"n":115,"o":2.38,"t":"2026-10-08T16:45:00Z","v":99513,"vw":2.402196},{"c":2.38,"h":2.42,"l":2.38,"n":119,"o":2.41,"t":"2026-10-08T17:00:00Z","v":53492,"vw":2.399588},{"c":2.41,"h":2.43,"l":2.39,"n":73,"o":2.39,"t":"2026-10-08T17:15:00Z","v":51038,"vw":2.41554},{"c":2.3829,"h":2.41,"l":2.3829,"n":75,"o":2.4,"t":"2026-10-08T17:30:00Z","v":33657,"vw":2.39654},{"c":2.3871,"h":2.41,"l":2.3871,"n":45,"o":2.39,"t":"2026-10-08T17:45:00Z","v":36752,"vw":2.395372},{"c":2.411,"h":2.42,"l":2.385,"n":56,"o":2.39,"t":"2026-10-08T18:00:00Z","v":57678,"vw":2.392614},{"c":2.35,"h":2.4117,"l":2.35,"n":59,"o":2.4117,"t":"2026-10-08T18:15:00Z","v":63104,"vw":2.381638},{"c":2.3501,"h":2.365,"l":2.3471,"n":47,"o":2.36,"t":"2026-10-08T18:30:00Z","v":44480,"vw":2.354717},{"c":2.36,"h":2.365,"l":2.355,"n":35,"o":2.36,"t":"2026-10-08T18:45:00Z","v":21729,"vw":2.35956},{"c":2.3589,"h":2.36,"l":2.3463,"n":34,"o":2.36,"t":"2026-10-08T19:00:00Z","v":17109,"vw":2.353804},{"c":2.325,"h":2.355,"l":2.32,"n":130,"o":2.355,"t":"2026-10-08T19:15:00Z","v":143800,"vw":2.341482},{"c":2.32,"h":2.33,"l":2.3083,"n":125,"o":2.33,"t":"2026-10-08T19:30:00Z","v":91237,"vw":2.325532},{"c":2.32,"h":2.32,"l":2.3,"n":38,"o":2.32,"t":"2026-10-08T19:45:00Z","v":58107,"vw":2.314108},{"c":2.32,"h":2.32,"l":2.32,"n":6,"o":2.32,"t":"2026-10-08T20:00:00Z","v":6302,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-08T20:15:00Z","v":3219,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":17,"o":2.31,"t":"2026-10-08T20:45:00Z","v":8659,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":12,"o":2.31,"t":"2026-10-08T21:00:00Z","v":1603,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3001,"n":3,"o":2.3001,"t":"2026-10-08T21:15:00Z","v":5810,"vw":2.301466},{"c":2.32,"h":2.32,"l":2.31,"n":8,"o":2.31,"t":"2026-10-08T21:45:00Z","v":2499,"vw":2.313995},{"c":2.29,"h":2.3,"l":2.29,"n":2,"o":2.3,"t":"2026-10-08T22:00:00Z","v":480,"vw":2.294167},{"c":2.3,"h":2.3,"l":2.29,"n":4,"o":2.29,"t":"2026-10-08T22:15:00Z","v":1633,"vw":2.296124},{"c":2.309,"h":2.309,"l":2.309,"n":2,"o":2.309,"t":"2026-10-08T22:30:00Z","v":545,"vw":2.309},{"c":2.3,"h":2.3,"l":2.294,"n":13,"o":2.294,"t":"2026-10-08T23:00:00Z","v":4533,"vw":2.297979},{"c":2.309,"h":2.309,"l":2.3,"n":11,"o":2.3,"t":"2026-10-08T23:15:00Z","v":26223,"vw":2.306258},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-08T23:30:00Z","v":2300,"vw":2.3},{"c":2.31,"h":2.32,"l":2.31,"n":7,"o":2.31,"t":"2026-10-08T23:45:00Z","v":6533,"vw":2.311959},{"c":2.215,"h":2.26,"l":2.21,"n":62,"o":2.26,"t":"2026-10-09T08:00:00Z","v":18521,"vw":2.228955},{"c":2.23,"h":2.23,"l":2.2102,"n":30,"o":2.2102,"t":"2026-10-09T08:15:00Z","v":51273,"vw":2.229094},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-09T08:30:00Z","v":1500,"vw":2.23},{"c":2.22,"h":2.23,"l":2.22,"n":8,"o":2.23,"t":"2026-10-09T08:45:00Z","v":8600,"vw":2.223838},{"c":2.22,"h":2.22,"l":2.22,"n":10,"o":2.22,"t":"2026-10-09T09:15:00Z","v":5745,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-09T09:30:00Z","v":2600,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-09T09:45:00Z","v":2600,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":6,"o":2.22,"t":"2026-10-09T10:00:00Z","v":4100,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-09T10:15:00Z","v":3300,"vw":2.22},{"c":2.25,"h":2.25,"l":2.2203,"n":25,"o":2.2203,"t":"2026-10-09T10:30:00Z","v":22469,"vw":2.23291},{"c":2.241,"h":2.241,"l":2.24,"n":16,"o":2.24,"t":"2026-10-09T11:00:00Z","v":10214,"vw":2.240098},{"c":2.25,"h":2.25,"l":2.25,"n":13,"o":2.25,"t":"2026-10-09T11:15:00Z","v":7400,"vw":2.25},{"c":2.23,"h":2.24,"l":2.2299,"n":24,"o":2.24,"t":"2026-10-09T11:30:00Z","v":21300,"vw":2.231365},{"c":2.22,"h":2.22,"l":2.2,"n":26,"o":2.22,"t":"2026-10-09T11:45:00Z","v":21419,"vw":2.21245},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-09T12:00:00Z","v":3500,"vw":2.22},{"c":2.24,"h":2.24,"l":2.23,"n":2,"o":2.23,"t":"2026-10-09T12:15:00Z","v":1600,"vw":2.230625},{"c":2.23,"h":2.235,"l":2.23,"n":33,"o":2.235,"t":"2026-10-09T12:30:00Z","v":5881,"vw":2.230181},{"c":2.24,"h":2.241,"l":2.24,"n":7,"o":2.24,"t":"2026-10-09T12:45:00Z","v":2301,"vw":2.240218},{"c":2.23,"h":2.23,"l":2.23,"n":6,"o":2.23,"t":"2026-10-09T13:00:00Z","v":3851,"vw":2.23},{"c":2.23,"h":2.24,"l":2.23,"n":20,"o":2.23,"t":"2026-10-09T13:15:00Z","v":6152,"vw":2.230276},{"c":2.3,"h":2.34,"l":2.2351,"n":130,"o":2.25,"t":"2026-10-09T13:30:00Z","v":61643,"vw":2.30106},{"c":2.2499,"h":2.3,"l":2.215,"n":74,"o":2.3,"t":"2026-10-09T13:45:00Z","v":46722,"vw":2.259872},{"c":2.13,"h":2.26,"l":2.125,"n":327,"o":2.2401,"t":"2026-10-09T14:00:00Z","v":239622,"vw":2.158537},{"c":1.98,"h":2.13,"l":1.96,"n":539,"o":2.13,"t":"2026-10-09T14:15:00Z","v":537727,"vw":2.026867},{"c":2.0422,"h":2.05,"l":1.94,"n":714,"o":1.98,"t":"2026-10-09T14:30:00Z","v":345337,"vw":1.98519},{"c":2.0399,"h":2.0599,"l":2.01,"n":225,"o":2.04,"t":"2026-10-09T14:45:00Z","v":265993,"vw":2.03755},{"c":2.09,"h":2.09,"l":2.0399,"n":176,"o":2.04,"t":"2026-10-09T15:00:00Z","v":178536,"vw":2.066207},{"c":2.05,"h":2.0951,"l":2.035,"n":192,"o":2.0927,"t":"2026-10-09T15:15:00Z","v":182212,"vw":2.058463},{"c":1.975,"h":2.0401,"l":1.965,"n":301,"o":2.0401,"t":"2026-10-09T15:30:00Z","v":209651,"vw":1.989446},{"c":1.9998,"h":2.0001,"l":1.979,"n":106,"o":1.979,"t":"2026-10-09T15:45:00Z","v":63417,"vw":1.990273},{"c":2.02,"h":2.02,"l":1.99,"n":79,"o":2,"t":"2026-10-09T16:00:00Z","v":81912,"vw":2.004053},{"c":2.0188,"h":2.03,"l":2.01,"n":66,"o":2.01,"t":"2026-10-09T16:15:00Z","v":60942,"vw":2.019453},{"c":1.991,"h":2.0158,"l":1.98,"n":224,"o":2.01,"t":"2026-10-09T16:30:00Z","v":164541,"vw":1.990756},{"c":1.99,"h":1.995,"l":1.98,"n":47,"o":1.99,"t":"2026-10-09T16:45:00Z","v":48987,"vw":1.988187},{"c":2.0001,"h":2.0099,"l":1.985,"n":49,"o":1.99,"t":"2026-10-09T17:00:00Z","v":50052,"vw":1.99069},{"c":2.01,"h":2.015,"l":2,"n":36,"o":2.01,"t":"2026-10-09T17:15:00Z","v":33905,"vw":2.007705},{"c":2.0001,"h":2.02,"l":2,"n":37,"o":2.01,"t":"2026-10-09T17:30:00Z","v":40505,"vw":2.013676},{"c":1.981,"h":2.01,"l":1.981,"n":24,"o":2.01,"t":"2026-10-09T17:45:00Z","v":16661,"vw":2.002019},{"c":2.005,"h":2.008,"l":1.99,"n":41,"o":1.99,"t":"2026-10-09T18:00:00Z","v":59011,"vw":1.999239},{"c":2.05,"h":2.05,"l":2.01,"n":79,"o":2.01,"t":"2026-10-09T18:15:00Z","v":107458,"vw":2.035037},{"c":2.065,"h":2.08,"l":2.045,"n":70,"o":2.045,"t":"2026-10-09T18:30:00Z","v":94121,"vw":2.066333},{"c":2.0629,"h":2.07,"l":2.04,"n":72,"o":2.065,"t":"2026-10-09T18:45:00Z","v":52100,"vw":2.055538},{"c":2.05,"h":2.07,"l":2.0425,"n":50,"o":2.065,"t":"2026-10-09T19:00:00Z","v":20907,"vw":2.053653},{"c":2.055,"h":2.06,"l":2.0497,"n":66,"o":2.06,"t":"2026-10-09T19:15:00Z","v":26246,"vw":2.05537},{"c":2.0701,"h":2.08,"l":2.045,"n":136,"o":2.0501,"t":"2026-10-09T19:30:00Z","v":240851,"vw":2.062472},{"c":2.11,"h":2.11,"l":2.07,"n":195,"o":2.075,"t":"2026-10-09T19:45:00Z","v":223292,"vw":2.087077},{"c":2.1003,"h":2.1103,"l":2.09,"n":45,"o":2.1,"t":"2026-10-09T20:00:00Z","v":25284,"vw":2.102309},{"c":2.1,"h":2.1,"l":2.0901,"n":6,"o":2.1,"t":"2026-10-09T20:15:00Z","v":3114,"vw":2.099326},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-09T20:30:00Z","v":3300,"vw":2.1},{"c":2.1,"h":2.1,"l":2.09,"n":8,"o":2.1,"t":"2026-10-09T20:45:00Z","v":8728,"vw":2.098395},{"c":2.09,"h":2.0991,"l":2.09,"n":7,"o":2.0991,"t":"2026-10-09T21:00:00Z","v":6235,"vw":2.090343},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-09T21:15:00Z","v":1249,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":11,"o":2.09,"t":"2026-10-09T22:00:00Z","v":3500,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-09T22:15:00Z","v":500,"vw":2.1},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-10-09T22:45:00Z","v":1107,"vw":2.08},{"c":2.09,"h":2.09,"l":2.08,"n":35,"o":2.08,"t":"2026-10-09T23:15:00Z","v":7331,"vw":2.089297},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-09T23:30:00Z","v":200,"vw":2.08},{"c":2.09,"h":2.09,"l":2.08,"n":19,"o":2.08,"t":"2026-10-09T23:45:00Z","v":2532,"vw":2.087851},{"c":2,"h":2.015,"l":1.98,"n":22,"o":1.98,"t":"2026-10-12T08:00:00Z","v":18935,"vw":1.987354},{"c":2.03,"h":2.03,"l":2.02,"n":4,"o":2.02,"t":"2026-10-12T08:15:00Z","v":700,"vw":2.027143},{"c":2.03,"h":2.03,"l":2.0209,"n":8,"o":2.0209,"t":"2026-10-12T08:30:00Z","v":1790,"vw":2.028475},{"c":2.0302,"h":2.04,"l":2.0302,"n":3,"o":2.04,"t":"2026-10-12T08:45:00Z","v":3165,"vw":2.030803},{"c":2.0401,"h":2.0401,"l":2.04,"n":2,"o":2.04,"t":"2026-10-12T09:30:00Z","v":566,"vw":2.040065},{"c":2.04,"h":2.05,"l":2.04,"n":6,"o":2.05,"t":"2026-10-12T09:45:00Z","v":2116,"vw":2.041493},{"c":2.03,"h":2.03,"l":2.03,"n":22,"o":2.03,"t":"2026-10-12T10:00:00Z","v":3819,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":10,"o":2.04,"t":"2026-10-12T10:15:00Z","v":4950,"vw":2.04},{"c":2.0303,"h":2.0303,"l":2.0303,"n":1,"o":2.0303,"t":"2026-10-12T10:45:00Z","v":301,"vw":2.0303},{"c":2.06,"h":2.06,"l":2.05,"n":56,"o":2.05,"t":"2026-10-12T11:00:00Z","v":18412,"vw":2.057996},{"c":2.06,"h":2.0601,"l":2.06,"n":23,"o":2.06,"t":"2026-10-12T11:15:00Z","v":5675,"vw":2.060006},{"c":2.06,"h":2.06,"l":2.0503,"n":20,"o":2.0503,"t":"2026-10-12T11:30:00Z","v":1095,"vw":2.057339},{"c":2.06,"h":2.0697,"l":2.06,"n":7,"o":2.0697,"t":"2026-10-12T11:45:00Z","v":2340,"vw":2.060866},{"c":2.06,"h":2.07,"l":2.06,"n":18,"o":2.06,"t":"2026-10-12T12:00:00Z","v":8244,"vw":2.062906},{"c":2.08,"h":2.09,"l":2.06,"n":37,"o":2.06,"t":"2026-10-12T12:15:00Z","v":11952,"vw":2.071382},{"c":2.1,"h":2.11,"l":2.0901,"n":14,"o":2.1,"t":"2026-10-12T12:30:00Z","v":72870,"vw":2.108857},{"c":2.11,"h":2.11,"l":2.0801,"n":23,"o":2.085,"t":"2026-10-12T12:45:00Z","v":18314,"vw":2.100402},{"c":2.11,"h":2.11,"l":2.1,"n":30,"o":2.11,"t":"2026-10-12T13:00:00Z","v":13076,"vw":2.109419},{"c":2.13,"h":2.13,"l":2.11,"n":57,"o":2.111,"t":"2026-10-12T13:15:00Z","v":9819,"vw":2.122431},{"c":2.09,"h":2.2,"l":2.08,"n":192,"o":2.13,"t":"2026-10-12T13:30:00Z","v":175910,"vw":2.122459},{"c":2.08,"h":2.1115,"l":2.07,"n":205,"o":2.09,"t":"2026-10-12T13:45:00Z","v":160325,"vw":2.097596},{"c":2.0698,"h":2.11,"l":2.055,"n":91,"o":2.08,"t":"2026-10-12T14:00:00Z","v":78277,"vw":2.078717},{"c":2.06,"h":2.09,"l":2.06,"n":49,"o":2.065,"t":"2026-10-12T14:15:00Z","v":34252,"vw":2.074523},{"c":2.07,"h":2.1,"l":2.05,"n":136,"o":2.06,"t":"2026-10-12T14:30:00Z","v":101403,"vw":2.076221},{"c":2.125,"h":2.1299,"l":2.07,"n":62,"o":2.07,"t":"2026-10-12T14:45:00Z","v":107105,"vw":2.10593},{"c":2.1123,"h":2.1201,"l":2.1,"n":49,"o":2.1129,"t":"2026-10-12T15:00:00Z","v":27671,"vw":2.112142},{"c":2.1197,"h":2.121,"l":2.11,"n":23,"o":2.121,"t":"2026-10-12T15:15:00Z","v":12379,"vw":2.113441},{"c":2.115,"h":2.12,"l":2.1083,"n":37,"o":2.1103,"t":"2026-10-12T15:30:00Z","v":30825,"vw":2.113506},{"c":2.14,"h":2.14,"l":2.115,"n":18,"o":2.115,"t":"2026-10-12T15:45:00Z","v":17021,"vw":2.129316},{"c":2.14,"h":2.15,"l":2.121,"n":43,"o":2.135,"t":"2026-10-12T16:00:00Z","v":69623,"vw":2.135144},{"c":2.14,"h":2.145,"l":2.12,"n":77,"o":2.1401,"t":"2026-10-12T16:15:00Z","v":135361,"vw":2.130903},{"c":2.13,"h":2.135,"l":2.13,"n":11,"o":2.135,"t":"2026-10-12T16:30:00Z","v":9862,"vw":2.130127},{"c":2.16,"h":2.16,"l":2.14,"n":26,"o":2.14,"t":"2026-10-12T16:45:00Z","v":16254,"vw":2.151618},{"c":2.17,"h":2.17,"l":2.15,"n":43,"o":2.1501,"t":"2026-10-12T17:00:00Z","v":51518,"vw":2.162086},{"c":2.17,"h":2.17,"l":2.155,"n":26,"o":2.17,"t":"2026-10-12T17:15:00Z","v":32588,"vw":2.166685},{"c":2.18,"h":2.19,"l":2.1714,"n":23,"o":2.18,"t":"2026-10-12T17:30:00Z","v":11923,"vw":2.180348},{"c":2.18,"h":2.1899,"l":2.1729,"n":24,"o":2.18,"t":"2026-10-12T17:45:00Z","v":18634,"vw":2.181456},{"c":2.18,"h":2.185,"l":2.17,"n":81,"o":2.1771,"t":"2026-10-12T18:00:00Z","v":775463,"vw":2.181306},{"c":2.1829,"h":2.1829,"l":2.16,"n":88,"o":2.18,"t":"2026-10-12T18:15:00Z","v":123928,"vw":2.174494},{"c":2.19,"h":2.195,"l":2.18,"n":39,"o":2.19,"t":"2026-10-12T18:30:00Z","v":24884,"vw":2.18852},{"c":2.2099,"h":2.21,"l":2.185,"n":51,"o":2.19,"t":"2026-10-12T18:45:00Z","v":60246,"vw":2.198202},{"c":2.2,"h":2.2,"l":2.2,"n":19,"o":2.2,"t":"2026-10-12T19:00:00Z","v":15345,"vw":2.2},{"c":2.19,"h":2.21,"l":2.19,"n":22,"o":2.205,"t":"2026-10-12T19:15:00Z","v":16528,"vw":2.199301},{"c":2.1901,"h":2.195,"l":2.175,"n":80,"o":2.185,"t":"2026-10-12T19:30:00Z","v":84027,"vw":2.181108},{"c":2.135,"h":2.19,"l":2.135,"n":32,"o":2.1899,"t":"2026-10-12T19:45:00Z","v":42256,"vw":2.155666},{"c":2.11,"h":2.14,"l":2.11,"n":17,"o":2.14,"t":"2026-10-12T20:00:00Z","v":13302,"vw":2.128906},{"c":2.1204,"h":2.1204,"l":2.1204,"n":1,"o":2.1204,"t":"2026-10-12T20:30:00Z","v":10000,"vw":2.1204},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-12T21:30:00Z","v":20578,"vw":2.13},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-12T22:30:00Z","v":450,"vw":2.15},{"c":2.16,"h":2.16,"l":2.15,"n":2,"o":2.15,"t":"2026-10-12T22:45:00Z","v":1628,"vw":2.158464},{"c":2.28,"h":2.28,"l":2.2,"n":49,"o":2.2,"t":"2026-10-12T23:30:00Z","v":8369,"vw":2.222821},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-12T23:45:00Z","v":2524,"vw":2.26},{"c":2.0811,"h":2.17,"l":2.0811,"n":27,"o":2.16,"t":"2026-10-13T08:00:00Z","v":17869,"vw":2.113973},{"c":2.11,"h":2.11,"l":2.1,"n":14,"o":2.1,"t":"2026-10-13T08:15:00Z","v":8400,"vw":2.105714},{"c":2.12,"h":2.12,"l":2.11,"n":9,"o":2.11,"t":"2026-10-13T08:30:00Z","v":6000,"vw":2.114333},{"c":2.14,"h":2.15,"l":2.13,"n":18,"o":2.15,"t":"2026-10-13T09:00:00Z","v":12920,"vw":2.145666},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-13T09:15:00Z","v":3516,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":21,"o":2.15,"t":"2026-10-13T09:30:00Z","v":3316,"vw":2.15},{"c":2.1309,"h":2.14,"l":2.1309,"n":6,"o":2.14,"t":"2026-10-13T09:45:00Z","v":1413,"vw":2.138348},{"c":2.14,"h":2.14,"l":2.139,"n":15,"o":2.139,"t":"2026-10-13T10:00:00Z","v":8698,"vw":2.139966},{"c":2.14,"h":2.14,"l":2.14,"n":34,"o":2.14,"t":"2026-10-13T10:15:00Z","v":1314,"vw":2.14},{"c":2.1599,"h":2.16,"l":2.15,"n":16,"o":2.15,"t":"2026-10-13T10:30:00Z","v":4727,"vw":2.158681},{"c":2.1591,"h":2.1591,"l":2.1591,"n":1,"o":2.1591,"t":"2026-10-13T10:45:00Z","v":203,"vw":2.1591},{"c":2.17,"h":2.175,"l":2.16,"n":16,"o":2.16,"t":"2026-10-13T11:00:00Z","v":14439,"vw":2.168616},{"c":2.16,"h":2.19,"l":2.1598,"n":70,"o":2.18,"t":"2026-10-13T11:15:00Z","v":25257,"vw":2.166048},{"c":2.145,"h":2.15,"l":2.14,"n":8,"o":2.15,"t":"2026-10-13T11:30:00Z","v":1683,"vw":2.144624},{"c":2.16,"h":2.16,"l":2.15,"n":6,"o":2.15,"t":"2026-10-13T11:45:00Z","v":746,"vw":2.154471},{"c":2.18,"h":2.18,"l":2.1686,"n":3,"o":2.1686,"t":"2026-10-13T12:00:00Z","v":2100,"vw":2.16981},{"c":2.17,"h":2.1897,"l":2.165,"n":11,"o":2.1897,"t":"2026-10-13T12:15:00Z","v":3184,"vw":2.179076},{"c":2.18,"h":2.18,"l":2.17,"n":2,"o":2.17,"t":"2026-10-13T12:30:00Z","v":1436,"vw":2.17234},{"c":2.18,"h":2.19,"l":2.18,"n":43,"o":2.19,"t":"2026-10-13T12:45:00Z","v":33719,"vw":2.183035},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-10-13T13:00:00Z","v":9200,"vw":2.19},{"c":2.23,"h":2.23,"l":2.18,"n":48,"o":2.19,"t":"2026-10-13T13:15:00Z","v":23022,"vw":2.197921},{"c":2.19,"h":2.24,"l":2.15,"n":220,"o":2.22,"t":"2026-10-13T13:30:00Z","v":192797,"vw":2.189257},{"c":2.165,"h":2.1951,"l":2.16,"n":163,"o":2.19,"t":"2026-10-13T13:45:00Z","v":140712,"vw":2.174307},{"c":2.1,"h":2.17,"l":2.1,"n":143,"o":2.165,"t":"2026-10-13T14:00:00Z","v":120737,"vw":2.126669},{"c":2.11,"h":2.13,"l":2.09,"n":128,"o":2.1012,"t":"2026-10-13T14:15:00Z","v":156774,"vw":2.113089},{"c":2.1,"h":2.1223,"l":2.1,"n":28,"o":2.11,"t":"2026-10-13T14:30:00Z","v":19351,"vw":2.115877},{"c":2.14,"h":2.14,"l":2.1,"n":39,"o":2.1099,"t":"2026-10-13T14:45:00Z","v":24775,"vw":2.119598},{"c":2.1102,"h":2.14,"l":2.1099,"n":56,"o":2.125,"t":"2026-10-13T15:00:00Z","v":54582,"vw":2.127515},{"c":2.11,"h":2.14,"l":2.0901,"n":106,"o":2.12,"t":"2026-10-13T15:15:00Z","v":150286,"vw":2.110112},{"c":2.1398,"h":2.14,"l":2.105,"n":74,"o":2.12,"t":"2026-10-13T15:30:00Z","v":90780,"vw":2.124589},{"c":2.1221,"h":2.15,"l":2.1199,"n":23,"o":2.14,"t":"2026-10-13T15:45:00Z","v":34002,"vw":2.134975},{"c":2.1199,"h":2.13,"l":2.1048,"n":52,"o":2.12,"t":"2026-10-13T16:00:00Z","v":51555,"vw":2.119107},{"c":2.11,"h":2.115,"l":2.1,"n":31,"o":2.11,"t":"2026-10-13T16:15:00Z","v":32795,"vw":2.102558},{"c":2.09,"h":2.1067,"l":2.09,"n":47,"o":2.1,"t":"2026-10-13T16:30:00Z","v":81993,"vw":2.101037},{"c":2.1,"h":2.1,"l":2.085,"n":26,"o":2.09,"t":"2026-10-13T16:45:00Z","v":45351,"vw":2.089618},{"c":2.12,"h":2.12,"l":2.1,"n":58,"o":2.1,"t":"2026-10-13T17:00:00Z","v":60177,"vw":2.114378},{"c":2.11,"h":2.1205,"l":2.11,"n":24,"o":2.12,"t":"2026-10-13T17:15:00Z","v":47663,"vw":2.119888},{"c":2.115,"h":2.125,"l":2.113,"n":29,"o":2.12,"t":"2026-10-13T17:30:00Z","v":44236,"vw":2.122126},{"c":2.13,"h":2.14,"l":2.115,"n":24,"o":2.115,"t":"2026-10-13T17:45:00Z","v":34673,"vw":2.134974},{"c":2.1181,"h":2.1301,"l":2.1,"n":67,"o":2.13,"t":"2026-10-13T18:00:00Z","v":89089,"vw":2.116443},{"c":2.12,"h":2.125,"l":2.115,"n":25,"o":2.115,"t":"2026-10-13T18:15:00Z","v":24678,"vw":2.11817},{"c":2.115,"h":2.1237,"l":2.11,"n":33,"o":2.12,"t":"2026-10-13T18:30:00Z","v":32577,"vw":2.119931},{"c":2.12,"h":2.12,"l":2.105,"n":24,"o":2.115,"t":"2026-10-13T18:45:00Z","v":18737,"vw":2.111856},{"c":2.13,"h":2.13,"l":2.12,"n":22,"o":2.12,"t":"2026-10-13T19:00:00Z","v":38800,"vw":2.120532},{"c":2.12,"h":2.125,"l":2.115,"n":25,"o":2.12,"t":"2026-10-13T19:15:00Z","v":14729,"vw":2.120811},{"c":2.135,"h":2.14,"l":2.11,"n":44,"o":2.11,"t":"2026-10-13T19:30:00Z","v":61373,"vw":2.12045},{"c":2.115,"h":2.135,"l":2.11,"n":97,"o":2.135,"t":"2026-10-13T19:45:00Z","v":117851,"vw":2.127978},{"c":2.1,"h":2.11,"l":2.081,"n":16,"o":2.11,"t":"2026-10-13T20:00:00Z","v":2968,"vw":2.099965},{"c":2.119,"h":2.119,"l":2.119,"n":1,"o":2.119,"t":"2026-10-13T20:30:00Z","v":1000,"vw":2.119},{"c":2.105,"h":2.11,"l":2.105,"n":4,"o":2.11,"t":"2026-10-13T22:45:00Z","v":500,"vw":2.1075},{"c":2.12,"h":2.12,"l":2.11,"n":4,"o":2.11,"t":"2026-10-13T23:00:00Z","v":5660,"vw":2.1153},{"c":2.1108,"h":2.1108,"l":2.1108,"n":1,"o":2.1108,"t":"2026-10-13T23:45:00Z","v":125,"vw":2.1108},{"c":2.0809,"h":2.14,"l":2.08,"n":18,"o":2.1,"t":"2026-10-14T08:00:00Z","v":33475,"vw":2.101164},{"c":2.11,"h":2.11,"l":2.1,"n":3,"o":2.1,"t":"2026-10-14T08:15:00Z","v":2611,"vw":2.104979},{"c":2.11,"h":2.11,"l":2.11,"n":11,"o":2.11,"t":"2026-10-14T08:30:00Z","v":2557,"vw":2.11},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-14T09:00:00Z","v":144,"vw":2.13},{"c":2.15,"h":2.15,"l":2.13,"n":11,"o":2.13,"t":"2026-10-14T09:15:00Z","v":1893,"vw":2.142172},{"c":2.15,"h":2.155,"l":2.15,"n":20,"o":2.155,"t":"2026-10-14T09:30:00Z","v":7013,"vw":2.151412},{"c":2.1589,"h":2.1589,"l":2.15,"n":2,"o":2.15,"t":"2026-10-14T09:45:00Z","v":4934,"vw":2.156452},{"c":2.16,"h":2.17,"l":2.16,"n":104,"o":2.16,"t":"2026-10-14T10:00:00Z","v":14295,"vw":2.164075},{"c":2.145,"h":2.145,"l":2.145,"n":3,"o":2.145,"t":"2026-10-14T10:45:00Z","v":6000,"vw":2.145},{"c":2.16,"h":2.16,"l":2.15,"n":20,"o":2.15,"t":"2026-10-14T11:00:00Z","v":11909,"vw":2.157794},{"c":2.151,"h":2.151,"l":2.15,"n":3,"o":2.15,"t":"2026-10-14T11:15:00Z","v":1200,"vw":2.150833},{"c":2.1503,"h":2.1503,"l":2.1503,"n":1,"o":2.1503,"t":"2026-10-14T11:45:00Z","v":1200,"vw":2.1503},{"c":2.14,"h":2.15,"l":2.14,"n":28,"o":2.15,"t":"2026-10-14T12:00:00Z","v":23760,"vw":2.148154},{"c":2.12,"h":2.13,"l":2.12,"n":16,"o":2.13,"t":"2026-10-14T12:15:00Z","v":8116,"vw":2.126243},{"c":2.2098,"h":2.21,"l":2.12,"n":87,"o":2.12,"t":"2026-10-14T12:30:00Z","v":60281,"vw":2.175689},{"c":2.22,"h":2.22,"l":2.19,"n":28,"o":2.2,"t":"2026-10-14T12:45:00Z","v":27475,"vw":2.199051},{"c":2.23,"h":2.23,"l":2.2198,"n":41,"o":2.22,"t":"2026-10-14T13:00:00Z","v":317025,"vw":2.229684},{"c":2.21,"h":2.24,"l":2.21,"n":45,"o":2.23,"t":"2026-10-14T13:15:00Z","v":37359,"vw":2.227319},{"c":2.17,"h":2.23,"l":2.13,"n":233,"o":2.21,"t":"2026-10-14T13:30:00Z","v":253214,"vw":2.17544},{"c":2.279,"h":2.295,"l":2.165,"n":206,"o":2.17,"t":"2026-10-14T13:45:00Z","v":333982,"vw":2.212322},{"c":2.3446,"h":2.3558,"l":2.2717,"n":306,"o":2.28,"t":"2026-10-14T14:00:00Z","v":432361,"vw":2.319053},{"c":2.33,"h":2.3579,"l":2.33,"n":298,"o":2.345,"t":"2026-10-14T14:15:00Z","v":442519,"vw":2.339389},{"c":2.34,"h":2.345,"l":2.31,"n":144,"o":2.325,"t":"2026-10-14T14:30:00Z","v":321385,"vw":2.332139},{"c":2.34,"h":2.3685,"l":2.325,"n":92,"o":2.3397,"t":"2026-10-14T14:45:00Z","v":180407,"vw":2.345014},{"c":2.38,"h":2.4,"l":2.3427,"n":107,"o":2.3427,"t":"2026-10-14T15:00:00Z","v":102814,"vw":2.373493},{"c":2.345,"h":2.3701,"l":2.3401,"n":59,"o":2.3701,"t":"2026-10-14T15:15:00Z","v":52116,"vw":2.354862},{"c":2.36,"h":2.36,"l":2.345,"n":44,"o":2.3471,"t":"2026-10-14T15:30:00Z","v":35057,"vw":2.353561},{"c":2.38,"h":2.38,"l":2.35,"n":54,"o":2.36,"t":"2026-10-14T15:45:00Z","v":62010,"vw":2.363759},{"c":2.389,"h":2.4,"l":2.3615,"n":55,"o":2.3799,"t":"2026-10-14T16:00:00Z","v":59575,"vw":2.37982},{"c":2.38,"h":2.39,"l":2.379,"n":46,"o":2.389,"t":"2026-10-14T16:15:00Z","v":38620,"vw":2.385058},{"c":2.35,"h":2.382,"l":2.35,"n":83,"o":2.3801,"t":"2026-10-14T16:30:00Z","v":166966,"vw":2.360163},{"c":2.34,"h":2.361,"l":2.34,"n":45,"o":2.35,"t":"2026-10-14T16:45:00Z","v":74862,"vw":2.35565},{"c":2.34,"h":2.34,"l":2.325,"n":138,"o":2.33,"t":"2026-10-14T17:00:00Z","v":331497,"vw":2.331844},{"c":2.365,"h":2.365,"l":2.3399,"n":82,"o":2.34,"t":"2026-10-14T17:15:00Z","v":217865,"vw":2.35421},{"c":2.39,"h":2.39,"l":2.365,"n":35,"o":2.37,"t":"2026-10-14T17:30:00Z","v":28707,"vw":2.380322},{"c":2.4029,"h":2.4101,"l":2.3968,"n":108,"o":2.4,"t":"2026-10-14T17:45:00Z","v":211598,"vw":2.402474},{"c":2.3901,"h":2.42,"l":2.3901,"n":167,"o":2.4099,"t":"2026-10-14T18:00:00Z","v":327870,"vw":2.404865},{"c":2.395,"h":2.405,"l":2.39,"n":68,"o":2.39,"t":"2026-10-14T18:15:00Z","v":152497,"vw":2.399903},{"c":2.41,"h":2.41,"l":2.3971,"n":153,"o":2.3999,"t":"2026-10-14T18:30:00Z","v":298456,"vw":2.402148},{"c":2.4,"h":2.4199,"l":2.4,"n":105,"o":2.4101,"t":"2026-10-14T18:45:00Z","v":208037,"vw":2.409551},{"c":2.4,"h":2.4101,"l":2.392,"n":45,"o":2.4064,"t":"2026-10-14T19:00:00Z","v":84323,"vw":2.40455},{"c":2.385,"h":2.3927,"l":2.37,"n":156,"o":2.3927,"t":"2026-10-14T19:15:00Z","v":301461,"vw":2.381123},{"c":2.3651,"h":2.38,"l":2.36,"n":82,"o":2.38,"t":"2026-10-14T19:30:00Z","v":89397,"vw":2.373931},{"c":2.36,"h":2.38,"l":2.345,"n":77,"o":2.361,"t":"2026-10-14T19:45:00Z","v":103533,"vw":2.360574},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-14T20:00:00Z","v":252,"vw":2.36},{"c":2.37,"h":2.37,"l":2.35,"n":13,"o":2.3592,"t":"2026-10-14T20:30:00Z","v":1725,"vw":2.359361},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-14T21:30:00Z","v":1000,"vw":2.37},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-14T21:45:00Z","v":1000,"vw":2.39},{"c":2.41,"h":2.41,"l":2.4,"n":16,"o":2.4,"t":"2026-10-14T22:00:00Z","v":3132,"vw":2.403489},{"c":2.46,"h":2.46,"l":2.4186,"n":62,"o":2.4186,"t":"2026-10-14T22:15:00Z","v":13102,"vw":2.438899},{"c":2.47,"h":2.49,"l":2.44,"n":122,"o":2.44,"t":"2026-10-14T22:30:00Z","v":20410,"vw":2.480707},{"c":2.51,"h":2.53,"l":2.48,"n":205,"o":2.48,"t":"2026-10-14T22:45:00Z","v":35004,"vw":2.499405},{"c":2.5191,"h":2.54,"l":2.49,"n":93,"o":2.53,"t":"2026-10-14T23:00:00Z","v":40010,"vw":2.504913},{"c":2.53,"h":2.54,"l":2.51,"n":36,"o":2.51,"t":"2026-10-14T23:15:00Z","v":14792,"vw":2.527687},{"c":2.54,"h":2.54,"l":2.53,"n":9,"o":2.54,"t":"2026-10-14T23:30:00Z","v":11536,"vw":2.537149},{"c":2.471,"h":2.5,"l":2.471,"n":5,"o":2.5,"t":"2026-10-14T23:45:00Z","v":3600,"vw":2.485639},{"c":2.505,"h":2.55,"l":2.49,"n":75,"o":2.53,"t":"2026-10-15T08:00:00Z","v":51461,"vw":2.504804},{"c":2.51,"h":2.52,"l":2.5,"n":27,"o":2.51,"t":"2026-10-15T08:15:00Z","v":14664,"vw":2.510626},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-15T08:30:00Z","v":11200,"vw":2.5},{"c":2.49,"h":2.519,"l":2.48,"n":15,"o":2.519,"t":"2026-10-15T08:45:00Z","v":9182,"vw":2.497011},{"c":2.49,"h":2.5,"l":2.49,"n":23,"o":2.49,"t":"2026-10-15T09:00:00Z","v":30484,"vw":2.491916},{"c":2.515,"h":2.52,"l":2.49,"n":9,"o":2.49,"t":"2026-10-15T09:15:00Z","v":2732,"vw":2.510435},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-15T09:45:00Z","v":200,"vw":2.51},{"c":2.53,"h":2.53,"l":2.52,"n":23,"o":2.52,"t":"2026-10-15T10:00:00Z","v":10275,"vw":2.522163},{"c":2.52,"h":2.52,"l":2.52,"n":5,"o":2.52,"t":"2026-10-15T10:15:00Z","v":3330,"vw":2.52},{"c":2.53,"h":2.53,"l":2.5298,"n":3,"o":2.5298,"t":"2026-10-15T10:30:00Z","v":5601,"vw":2.529821},{"c":2.53,"h":2.54,"l":2.53,"n":17,"o":2.54,"t":"2026-10-15T10:45:00Z","v":7088,"vw":2.537796},{"c":2.53,"h":2.55,"l":2.5298,"n":51,"o":2.53,"t":"2026-10-15T11:00:00Z","v":17874,"vw":2.536367},{"c":2.5215,"h":2.5215,"l":2.5215,"n":1,"o":2.5215,"t":"2026-10-15T11:15:00Z","v":900,"vw":2.5215},{"c":2.52,"h":2.52,"l":2.51,"n":20,"o":2.5185,"t":"2026-10-15T11:30:00Z","v":7813,"vw":2.517271},{"c":2.53,"h":2.53,"l":2.52,"n":14,"o":2.53,"t":"2026-10-15T11:45:00Z","v":9465,"vw":2.524277},{"c":2.53,"h":2.5318,"l":2.53,"n":8,"o":2.53,"t":"2026-10-15T12:00:00Z","v":4456,"vw":2.530202},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-15T12:15:00Z","v":4051,"vw":2.52},{"c":2.5603,"h":2.58,"l":2.53,"n":121,"o":2.53,"t":"2026-10-15T12:30:00Z","v":88689,"vw":2.55935},{"c":2.58,"h":2.58,"l":2.56,"n":33,"o":2.5683,"t":"2026-10-15T12:45:00Z","v":21649,"vw":2.566021},{"c":2.6,"h":2.6,"l":2.579,"n":5,"o":2.579,"t":"2026-10-15T13:00:00Z","v":1386,"vw":2.583061},{"c":2.63,"h":2.64,"l":2.59,"n":116,"o":2.6,"t":"2026-10-15T13:15:00Z","v":105699,"vw":2.614777},{"c":2.39,"h":2.63,"l":2.385,"n":809,"o":2.62,"t":"2026-10-15T13:30:00Z","v":877053,"vw":2.513207},{"c":2.47,"h":2.5,"l":2.39,"n":622,"o":2.3999,"t":"2026-10-15T13:45:00Z","v":680110,"vw":2.458646},{"c":2.37,"h":2.4702,"l":2.34,"n":347,"o":2.47,"t":"2026-10-15T14:00:00Z","v":320752,"vw":2.381257},{"c":2.36,"h":2.3799,"l":2.335,"n":184,"o":2.365,"t":"2026-10-15T14:15:00Z","v":180535,"vw":2.356667},{"c":2.225,"h":2.3699,"l":2.21,"n":489,"o":2.3626,"t":"2026-10-15T14:30:00Z","v":1004372,"vw":2.272114},{"c":2.0974,"h":2.2201,"l":2.085,"n":342,"o":2.22,"t":"2026-10-15T14:45:00Z","v":361841,"vw":2.158538},{"c":2.0376,"h":2.12,"l":2.01,"n":418,"o":2.09,"t":"2026-10-15T15:00:00Z","v":542363,"vw":2.04987},{"c":2.04,"h":2.0603,"l":2.0295,"n":229,"o":2.0383,"t":"2026-10-15T15:15:00Z","v":216272,"vw":2.043534},{"c":2.055,"h":2.055,"l":2.015,"n":298,"o":2.035,"t":"2026-10-15T15:30:00Z","v":314597,"vw":2.034062},{"c":2.055,"h":2.075,"l":2.04,"n":167,"o":2.0629,"t":"2026-10-15T15:45:00Z","v":126172,"vw":2.060311},{"c":2.065,"h":2.0801,"l":2.0597,"n":114,"o":2.0597,"t":"2026-10-15T16:00:00Z","v":100836,"vw":2.069857},{"c":2.0671,"h":2.0799,"l":2.06,"n":76,"o":2.065,"t":"2026-10-15T16:15:00Z","v":146933,"vw":2.066777},{"c":2.025,"h":2.0699,"l":2.025,"n":186,"o":2.06,"t":"2026-10-15T16:30:00Z","v":174838,"vw":2.040386},{"c":2.0102,"h":2.0357,"l":2.0001,"n":219,"o":2.02,"t":"2026-10-15T16:45:00Z","v":322088,"vw":2.018762},{"c":1.9907,"h":2.02,"l":1.9907,"n":191,"o":2.0153,"t":"2026-10-15T17:00:00Z","v":286025,"vw":2.002977},{"c":1.975,"h":1.9901,"l":1.9643,"n":162,"o":1.99,"t":"2026-10-15T17:15:00Z","v":323650,"vw":1.978246},{"c":1.957,"h":1.99,"l":1.9501,"n":91,"o":1.98,"t":"2026-10-15T17:30:00Z","v":103261,"vw":1.965551},{"c":1.945,"h":1.9601,"l":1.945,"n":80,"o":1.9526,"t":"2026-10-15T17:45:00Z","v":31715,"vw":1.954961},{"c":1.99,"h":1.99,"l":1.9498,"n":68,"o":1.9498,"t":"2026-10-15T18:00:00Z","v":63463,"vw":1.973577},{"c":2.0051,"h":2.03,"l":1.99,"n":109,"o":2,"t":"2026-10-15T18:15:00Z","v":94218,"vw":2.011862},{"c":1.99,"h":2,"l":1.985,"n":35,"o":2,"t":"2026-10-15T18:30:00Z","v":30349,"vw":1.99306},{"c":2.0025,"h":2.0025,"l":1.9701,"n":60,"o":1.98,"t":"2026-10-15T18:45:00Z","v":51437,"vw":1.98875},{"c":1.96,"h":1.995,"l":1.96,"n":37,"o":1.99,"t":"2026-10-15T19:00:00Z","v":23503,"vw":1.987557},{"c":1.9397,"h":1.96,"l":1.91,"n":285,"o":1.96,"t":"2026-10-15T19:15:00Z","v":275376,"vw":1.93233},{"c":1.89,"h":1.945,"l":1.88,"n":266,"o":1.94,"t":"2026-10-15T19:30:00Z","v":300675,"vw":1.906988},{"c":1.915,"h":1.915,"l":1.87,"n":226,"o":1.885,"t":"2026-10-15T19:45:00Z","v":218797,"vw":1.893579},{"c":1.92,"h":1.9292,"l":1.91,"n":22,"o":1.915,"t":"2026-10-15T20:00:00Z","v":9319,"vw":1.922692},{"c":1.93,"h":1.93,"l":1.92,"n":5,"o":1.92,"t":"2026-10-15T20:15:00Z","v":2702,"vw":1.921098},{"c":1.9298,"h":1.9298,"l":1.9298,"n":1,"o":1.9298,"t":"2026-10-15T20:30:00Z","v":150,"vw":1.9298},{"c":1.96,"h":1.96,"l":1.921,"n":13,"o":1.93,"t":"2026-10-15T20:45:00Z","v":11817,"vw":1.932849},{"c":1.95,"h":1.97,"l":1.95,"n":10,"o":1.96,"t":"2026-10-15T21:00:00Z","v":9465,"vw":1.956093},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T21:15:00Z","v":1000,"vw":1.95},{"c":1.945,"h":1.95,"l":1.94,"n":6,"o":1.94,"t":"2026-10-15T21:45:00Z","v":1542,"vw":1.944592},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-15T22:00:00Z","v":450,"vw":1.94},{"c":1.9599,"h":1.9599,"l":1.9402,"n":2,"o":1.9402,"t":"2026-10-15T22:15:00Z","v":1246,"vw":1.949591},{"c":1.95,"h":1.95,"l":1.95,"n":9,"o":1.95,"t":"2026-10-15T22:30:00Z","v":10594,"vw":1.95},{"c":1.951,"h":1.96,"l":1.951,"n":5,"o":1.96,"t":"2026-10-15T22:45:00Z","v":11559,"vw":1.952197},{"c":1.9695,"h":1.9695,"l":1.9508,"n":7,"o":1.9508,"t":"2026-10-15T23:00:00Z","v":8791,"vw":1.96467},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-15T23:15:00Z","v":1129,"vw":1.97},{"c":1.9702,"h":1.98,"l":1.9702,"n":3,"o":1.98,"t":"2026-10-15T23:30:00Z","v":1700,"vw":1.971382},{"c":1.9799,"h":1.98,"l":1.97,"n":10,"o":1.98,"t":"2026-10-15T23:45:00Z","v":5208,"vw":1.974473},{"c":1.9889,"h":2,"l":1.96,"n":43,"o":2,"t":"2026-10-16T08:00:00Z","v":22962,"vw":1.988242},{"c":1.9989,"h":1.9989,"l":1.99,"n":12,"o":1.99,"t":"2026-10-16T08:15:00Z","v":6643,"vw":1.991375},{"c":1.98,"h":1.99,"l":1.98,"n":8,"o":1.99,"t":"2026-10-16T08:30:00Z","v":11777,"vw":1.986496},{"c":1.98,"h":1.98,"l":1.979,"n":20,"o":1.98,"t":"2026-10-16T08:45:00Z","v":16553,"vw":1.979879},{"c":1.99,"h":1.9998,"l":1.99,"n":8,"o":1.99,"t":"2026-10-16T09:00:00Z","v":6310,"vw":1.993106},{"c":1.999,"h":1.999,"l":1.999,"n":1,"o":1.999,"t":"2026-10-16T09:15:00Z","v":2500,"vw":1.999},{"c":2,"h":2,"l":1.995,"n":21,"o":2,"t":"2026-10-16T09:30:00Z","v":3085,"vw":1.999471},{"c":1.9998,"h":2,"l":1.9998,"n":5,"o":2,"t":"2026-10-16T09:45:00Z","v":3472,"vw":1.99987},{"c":2.019,"h":2.02,"l":2.0189,"n":4,"o":2.0189,"t":"2026-10-16T10:00:00Z","v":3600,"vw":2.019789},{"c":2,"h":2.01,"l":2,"n":3,"o":2.009,"t":"2026-10-16T10:15:00Z","v":1184,"vw":2.0069},{"c":1.99,"h":2,"l":1.99,"n":7,"o":2,"t":"2026-10-16T10:30:00Z","v":13314,"vw":1.992712},{"c":1.99,"h":1.9989,"l":1.99,"n":10,"o":1.99,"t":"2026-10-16T10:45:00Z","v":12390,"vw":1.9903},{"c":1.97,"h":1.99,"l":1.97,"n":22,"o":1.99,"t":"2026-10-16T11:00:00Z","v":13827,"vw":1.981234},{"c":1.95,"h":1.979,"l":1.95,"n":21,"o":1.96,"t":"2026-10-16T11:15:00Z","v":24219,"vw":1.960903},{"c":1.97,"h":1.97,"l":1.95,"n":29,"o":1.95,"t":"2026-10-16T11:30:00Z","v":47507,"vw":1.964219},{"c":1.98,"h":1.98,"l":1.9799,"n":4,"o":1.98,"t":"2026-10-16T11:45:00Z","v":7215,"vw":1.979996},{"c":1.99,"h":1.99,"l":1.9898,"n":16,"o":1.99,"t":"2026-10-16T12:00:00Z","v":18249,"vw":1.989999},{"c":1.98,"h":1.9998,"l":1.98,"n":17,"o":1.9985,"t":"2026-10-16T12:15:00Z","v":23953,"vw":1.990563},{"c":1.9902,"h":1.9979,"l":1.99,"n":6,"o":1.99,"t":"2026-10-16T12:30:00Z","v":4904,"vw":1.992338},{"c":2,"h":2.01,"l":2,"n":5,"o":2.01,"t":"2026-10-16T12:45:00Z","v":10163,"vw":2.002128},{"c":1.9881,"h":2.009,"l":1.9881,"n":19,"o":2.009,"t":"2026-10-16T13:00:00Z","v":43407,"vw":1.998965},{"c":1.94,"h":1.99,"l":1.94,"n":56,"o":1.989,"t":"2026-10-16T13:15:00Z","v":84819,"vw":1.983565},{"c":1.91,"h":1.976,"l":1.9,"n":318,"o":1.96,"t":"2026-10-16T13:30:00Z","v":364162,"vw":1.937744},{"c":1.91,"h":1.95,"l":1.89,"n":533,"o":1.91,"t":"2026-10-16T13:45:00Z","v":151528,"vw":1.922845},{"c":1.93,"h":1.96,"l":1.91,"n":166,"o":1.91,"t":"2026-10-16T14:00:00Z","v":143022,"vw":1.932417},{"c":1.9301,"h":1.9301,"l":1.9096,"n":53,"o":1.9201,"t":"2026-10-16T14:15:00Z","v":106748,"vw":1.913241},{"c":1.92,"h":1.94,"l":1.9171,"n":45,"o":1.94,"t":"2026-10-16T14:30:00Z","v":43969,"vw":1.925468},{"c":1.9552,"h":1.9599,"l":1.9003,"n":80,"o":1.92,"t":"2026-10-16T14:45:00Z","v":85944,"vw":1.941046},{"c":1.9799,"h":2,"l":1.9514,"n":168,"o":1.9598,"t":"2026-10-16T15:00:00Z","v":260999,"vw":1.977463},{"c":1.98,"h":1.9952,"l":1.97,"n":54,"o":1.9701,"t":"2026-10-16T15:15:00Z","v":91059,"vw":1.982688},{"c":1.96,"h":1.98,"l":1.9599,"n":254,"o":1.98,"t":"2026-10-16T15:30:00Z","v":65549,"vw":1.970438},{"c":2.0266,"h":2.04,"l":1.955,"n":102,"o":1.9601,"t":"2026-10-16T15:45:00Z","v":140242,"vw":2.006533},{"c":2.025,"h":2.0601,"l":2.025,"n":137,"o":2.03,"t":"2026-10-16T16:00:00Z","v":186882,"vw":2.045266},{"c":2.037,"h":2.05,"l":2.02,"n":48,"o":2.02,"t":"2026-10-16T16:15:00Z","v":98293,"vw":2.029487},{"c":2.05,"h":2.055,"l":2.04,"n":48,"o":2.04,"t":"2026-10-16T16:30:00Z","v":45306,"vw":2.04909},{"c":2.07,"h":2.07,"l":2.04,"n":117,"o":2.04,"t":"2026-10-16T16:45:00Z","v":297384,"vw":2.061069},{"c":2.12,"h":2.1227,"l":2.0602,"n":151,"o":2.065,"t":"2026-10-16T17:00:00Z","v":250102,"vw":2.098512},{"c":2.1,"h":2.14,"l":2.09,"n":149,"o":2.12,"t":"2026-10-16T17:15:00Z","v":154464,"vw":2.123237},{"c":2.09,"h":2.11,"l":2.0802,"n":138,"o":2.09,"t":"2026-10-16T17:30:00Z","v":120454,"vw":2.0925},{"c":2.12,"h":2.12,"l":2.08,"n":54,"o":2.085,"t":"2026-10-16T17:45:00Z","v":75695,"vw":2.095938},{"c":2.11,"h":2.13,"l":2.1,"n":112,"o":2.11,"t":"2026-10-16T18:00:00Z","v":169643,"vw":2.113028},{"c":2.125,"h":2.13,"l":2.1101,"n":60,"o":2.1101,"t":"2026-10-16T18:15:00Z","v":93645,"vw":2.121275},{"c":2.15,"h":2.1636,"l":2.13,"n":70,"o":2.13,"t":"2026-10-16T18:30:00Z","v":114674,"vw":2.143559},{"c":2.1799,"h":2.19,"l":2.1571,"n":108,"o":2.1571,"t":"2026-10-16T18:45:00Z","v":131029,"vw":2.171111},{"c":2.15,"h":2.195,"l":2.15,"n":127,"o":2.18,"t":"2026-10-16T19:00:00Z","v":146442,"vw":2.175058},{"c":2.145,"h":2.16,"l":2.14,"n":57,"o":2.145,"t":"2026-10-16T19:15:00Z","v":51367,"vw":2.147284},{"c":2.175,"h":2.175,"l":2.145,"n":75,"o":2.145,"t":"2026-10-16T19:30:00Z","v":73096,"vw":2.165436},{"c":2.1285,"h":2.1717,"l":2.12,"n":147,"o":2.17,"t":"2026-10-16T19:45:00Z","v":212708,"vw":2.146821},{"c":2.12,"h":2.1202,"l":2.12,"n":9,"o":2.12,"t":"2026-10-16T20:00:00Z","v":29848,"vw":2.120182},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T20:15:00Z","v":438,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-16T20:30:00Z","v":713,"vw":2.12},{"c":2.11,"h":2.12,"l":2.11,"n":4,"o":2.12,"t":"2026-10-16T20:45:00Z","v":13603,"vw":2.110527},{"c":2.11,"h":2.12,"l":2.1002,"n":8,"o":2.11,"t":"2026-10-16T21:00:00Z","v":7849,"vw":2.113991},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-16T21:30:00Z","v":1500,"vw":2.11},{"c":2.1131,"h":2.1131,"l":2.1131,"n":1,"o":2.1131,"t":"2026-10-16T22:30:00Z","v":644,"vw":2.1131},{"c":2.13,"h":2.13,"l":2.12,"n":3,"o":2.12,"t":"2026-10-16T22:45:00Z","v":1450,"vw":2.126552},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-16T23:00:00Z","v":9975,"vw":2.12},{"c":2.12,"h":2.1397,"l":2.12,"n":12,"o":2.1397,"t":"2026-10-16T23:15:00Z","v":5564,"vw":2.120901},{"c":2.12,"h":2.12,"l":2.12,"n":8,"o":2.12,"t":"2026-10-16T23:30:00Z","v":2324,"vw":2.12},{"c":2.13,"h":2.13,"l":2.1209,"n":3,"o":2.1209,"t":"2026-10-16T23:45:00Z","v":3447,"vw":2.123782},{"c":1.96,"h":2.01,"l":1.95,"n":66,"o":1.99,"t":"2026-10-19T08:00:00Z","v":44907,"vw":1.973163},{"c":1.9989,"h":1.9989,"l":1.9989,"n":1,"o":1.9989,"t":"2026-10-19T08:15:00Z","v":1381,"vw":1.9989},{"c":1.98,"h":2,"l":1.98,"n":5,"o":2,"t":"2026-10-19T08:30:00Z","v":2720,"vw":1.989632},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-19T08:45:00Z","v":805,"vw":1.99},{"c":2,"h":2,"l":1.99,"n":3,"o":1.99,"t":"2026-10-19T09:00:00Z","v":1500,"vw":1.998666},{"c":1.99,"h":1.99,"l":1.99,"n":4,"o":1.99,"t":"2026-10-19T09:15:00Z","v":2165,"vw":1.99},{"c":1.96,"h":1.98,"l":1.96,"n":41,"o":1.98,"t":"2026-10-19T09:30:00Z","v":2581,"vw":1.966849},{"c":1.98,"h":1.98,"l":1.9789,"n":2,"o":1.9789,"t":"2026-10-19T09:45:00Z","v":320,"vw":1.979588},{"c":2.03,"h":2.03,"l":2,"n":6,"o":2,"t":"2026-10-19T10:15:00Z","v":5345,"vw":2.020434},{"c":2.01,"h":2.04,"l":2.01,"n":6,"o":2.03,"t":"2026-10-19T10:30:00Z","v":2100,"vw":2.035238},{"c":2.01,"h":2.01,"l":2.01,"n":9,"o":2.01,"t":"2026-10-19T10:45:00Z","v":8930,"vw":2.01},{"c":2.0289,"h":2.03,"l":2,"n":11,"o":2,"t":"2026-10-19T11:00:00Z","v":11134,"vw":2.008034},{"c":2.05,"h":2.05,"l":2.02,"n":26,"o":2.0203,"t":"2026-10-19T11:15:00Z","v":24365,"vw":2.043718},{"c":2.0315,"h":2.0501,"l":2.0315,"n":31,"o":2.0419,"t":"2026-10-19T11:30:00Z","v":32890,"vw":2.043872},{"c":2.0202,"h":2.03,"l":2.0202,"n":4,"o":2.03,"t":"2026-10-19T11:45:00Z","v":1600,"vw":2.027538},{"c":2.02,"h":2.03,"l":2.0103,"n":11,"o":2.03,"t":"2026-10-19T12:00:00Z","v":14906,"vw":2.020596},{"c":2.0281,"h":2.0281,"l":2.01,"n":12,"o":2.01,"t":"2026-10-19T12:15:00Z","v":13985,"vw":2.015543},{"c":2.0298,"h":2.0298,"l":2.02,"n":9,"o":2.02,"t":"2026-10-19T12:30:00Z","v":8700,"vw":2.020563},{"c":2.021,"h":2.021,"l":2.021,"n":1,"o":2.021,"t":"2026-10-19T12:45:00Z","v":500,"vw":2.021},{"c":2.02,"h":2.02,"l":2.01,"n":23,"o":2.02,"t":"2026-10-19T13:00:00Z","v":53900,"vw":2.011521},{"c":1.99,"h":2.0203,"l":1.98,"n":61,"o":2.02,"t":"2026-10-19T13:15:00Z","v":48029,"vw":2.014189},{"c":2.0801,"h":2.09,"l":1.995,"n":282,"o":2.01,"t":"2026-10-19T13:30:00Z","v":245988,"vw":2.061712},{"c":2.09,"h":2.1,"l":2.06,"n":126,"o":2.076,"t":"2026-10-19T13:45:00Z","v":290650,"vw":2.082818},{"c":2.11,"h":2.14,"l":2.09,"n":265,"o":2.09,"t":"2026-10-19T14:00:00Z","v":366648,"vw":2.118112},{"c":2.1215,"h":2.13,"l":2.1,"n":135,"o":2.1,"t":"2026-10-19T14:15:00Z","v":175731,"vw":2.113073},{"c":2.13,"h":2.1559,"l":2.12,"n":107,"o":2.12,"t":"2026-10-19T14:30:00Z","v":199925,"vw":2.139788},{"c":2.1009,"h":2.13,"l":2.08,"n":251,"o":2.13,"t":"2026-10-19T14:45:00Z","v":148362,"vw":2.096803},{"c":2.09,"h":2.1099,"l":2.0899,"n":88,"o":2.1,"t":"2026-10-19T15:00:00Z","v":88175,"vw":2.09233},{"c":2.07,"h":2.0901,"l":2.07,"n":44,"o":2.0901,"t":"2026-10-19T15:15:00Z","v":70594,"vw":2.078603},{"c":2.09,"h":2.095,"l":2.0699,"n":45,"o":2.07,"t":"2026-10-19T15:30:00Z","v":37968,"vw":2.084241},{"c":2.0844,"h":2.1,"l":2.08,"n":27,"o":2.1,"t":"2026-10-19T15:45:00Z","v":24771,"vw":2.083685},{"c":2.11,"h":2.12,"l":2.08,"n":101,"o":2.08,"t":"2026-10-19T16:00:00Z","v":108000,"vw":2.108528},{"c":2.115,"h":2.1299,"l":2.1028,"n":23,"o":2.11,"t":"2026-10-19T16:15:00Z","v":52528,"vw":2.123195},{"c":2.12,"h":2.1201,"l":2.1199,"n":37,"o":2.1199,"t":"2026-10-19T16:30:00Z","v":41708,"vw":2.12},{"c":2.12,"h":2.13,"l":2.12,"n":19,"o":2.125,"t":"2026-10-19T16:45:00Z","v":19309,"vw":2.124706},{"c":2.13,"h":2.14,"l":2.12,"n":79,"o":2.125,"t":"2026-10-19T17:00:00Z","v":83350,"vw":2.131477},{"c":2.12,"h":2.135,"l":2.12,"n":29,"o":2.13,"t":"2026-10-19T17:15:00Z","v":78860,"vw":2.122583},{"c":2.1373,"h":2.1378,"l":2.125,"n":52,"o":2.1299,"t":"2026-10-19T17:30:00Z","v":100318,"vw":2.129959},{"c":2.14,"h":2.155,"l":2.135,"n":42,"o":2.135,"t":"2026-10-19T17:45:00Z","v":36187,"vw":2.146798},{"c":2.13,"h":2.14,"l":2.13,"n":72,"o":2.1399,"t":"2026-10-19T18:00:00Z","v":172802,"vw":2.132835},{"c":2.155,"h":2.16,"l":2.1399,"n":38,"o":2.14,"t":"2026-10-19T18:15:00Z","v":82970,"vw":2.142869},{"c":2.1399,"h":2.16,"l":2.1399,"n":50,"o":2.16,"t":"2026-10-19T18:30:00Z","v":116340,"vw":2.150075},{"c":2.14,"h":2.1401,"l":2.13,"n":85,"o":2.1301,"t":"2026-10-19T18:45:00Z","v":265434,"vw":2.137621},{"c":2.155,"h":2.155,"l":2.13,"n":25,"o":2.1401,"t":"2026-10-19T19:00:00Z","v":59064,"vw":2.140167},{"c":2.14,"h":2.15,"l":2.13,"n":46,"o":2.15,"t":"2026-10-19T19:15:00Z","v":89645,"vw":2.144282},{"c":2.1391,"h":2.1401,"l":2.13,"n":57,"o":2.14,"t":"2026-10-19T19:30:00Z","v":174429,"vw":2.139707},{"c":2.165,"h":2.17,"l":2.135,"n":118,"o":2.135,"t":"2026-10-19T19:45:00Z","v":155223,"vw":2.161405},{"c":2.1502,"h":2.17,"l":2.1502,"n":8,"o":2.17,"t":"2026-10-19T20:00:00Z","v":3626,"vw":2.161139},{"c":2.15,"h":2.16,"l":2.15,"n":4,"o":2.16,"t":"2026-10-19T20:15:00Z","v":768,"vw":2.151305},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-19T20:45:00Z","v":957,"vw":2.15},{"c":2.141,"h":2.15,"l":2.141,"n":3,"o":2.15,"t":"2026-10-19T21:00:00Z","v":660,"vw":2.145909},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-19T21:15:00Z","v":200,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-19T21:45:00Z","v":7200,"vw":2.14},{"c":2.13,"h":2.14,"l":2.13,"n":8,"o":2.13,"t":"2026-10-19T22:00:00Z","v":6400,"vw":2.130638},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-19T22:15:00Z","v":1100,"vw":2.13},{"c":2.131,"h":2.131,"l":2.131,"n":2,"o":2.131,"t":"2026-10-19T22:30:00Z","v":16350,"vw":2.131},{"c":2.1323,"h":2.1323,"l":2.1323,"n":1,"o":2.1323,"t":"2026-10-19T22:45:00Z","v":300,"vw":2.1323},{"c":2.14,"h":2.14,"l":2.14,"n":11,"o":2.14,"t":"2026-10-19T23:00:00Z","v":10000,"vw":2.14},{"c":2.14,"h":2.15,"l":2.14,"n":3,"o":2.15,"t":"2026-10-19T23:15:00Z","v":3100,"vw":2.143032},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T23:30:00Z","v":1200,"vw":2.15},{"c":2.15,"h":2.15,"l":2.14,"n":6,"o":2.14,"t":"2026-10-19T23:45:00Z","v":4100,"vw":2.146098},{"c":2.19,"h":2.19,"l":2.14,"n":38,"o":2.14,"t":"2026-10-20T08:00:00Z","v":16951,"vw":2.159999},{"c":2.1703,"h":2.18,"l":2.1703,"n":3,"o":2.18,"t":"2026-10-20T08:30:00Z","v":800,"vw":2.177575},{"c":2.21,"h":2.21,"l":2.19,"n":18,"o":2.19,"t":"2026-10-20T09:00:00Z","v":13489,"vw":2.204037},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-10-20T09:15:00Z","v":5492,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T09:30:00Z","v":2280,"vw":2.2},{"c":2.2,"h":2.21,"l":2.2,"n":11,"o":2.21,"t":"2026-10-20T09:45:00Z","v":8040,"vw":2.2075},{"c":2.19,"h":2.2,"l":2.19,"n":2,"o":2.2,"t":"2026-10-20T10:00:00Z","v":2400,"vw":2.198333},{"c":2.2,"h":2.2,"l":2.19,"n":10,"o":2.19,"t":"2026-10-20T10:15:00Z","v":11260,"vw":2.190799},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T11:00:00Z","v":100,"vw":2.2},{"c":2.22,"h":2.22,"l":2.2,"n":7,"o":2.2,"t":"2026-10-20T11:15:00Z","v":6875,"vw":2.209527},{"c":2.23,"h":2.23,"l":2.22,"n":28,"o":2.22,"t":"2026-10-20T11:30:00Z","v":42557,"vw":2.22682},{"c":2.2379,"h":2.24,"l":2.23,"n":24,"o":2.24,"t":"2026-10-20T11:45:00Z","v":31184,"vw":2.237428},{"c":2.24,"h":2.25,"l":2.23,"n":26,"o":2.23,"t":"2026-10-20T12:00:00Z","v":17186,"vw":2.236498},{"c":2.2299,"h":2.24,"l":2.2299,"n":11,"o":2.239,"t":"2026-10-20T12:15:00Z","v":25771,"vw":2.231094},{"c":2.2202,"h":2.235,"l":2.2202,"n":19,"o":2.23,"t":"2026-10-20T12:30:00Z","v":22093,"vw":2.229982},{"c":2.2104,"h":2.22,"l":2.21,"n":80,"o":2.21,"t":"2026-10-20T12:45:00Z","v":149427,"vw":2.215311},{"c":2.2199,"h":2.22,"l":2.21,"n":13,"o":2.22,"t":"2026-10-20T13:00:00Z","v":40118,"vw":2.217003},{"c":2.2,"h":2.22,"l":2.2,"n":18,"o":2.22,"t":"2026-10-20T13:15:00Z","v":41534,"vw":2.21483},{"c":2.11,"h":2.23,"l":2.08,"n":413,"o":2.21,"t":"2026-10-20T13:30:00Z","v":494069,"vw":2.149891},{"c":2.035,"h":2.115,"l":2.0302,"n":369,"o":2.11,"t":"2026-10-20T13:45:00Z","v":491543,"vw":2.068201},{"c":1.97,"h":2.03,"l":1.965,"n":360,"o":2.03,"t":"2026-10-20T14:00:00Z","v":444468,"vw":2.002149},{"c":1.9701,"h":2,"l":1.9597,"n":211,"o":1.9679,"t":"2026-10-20T14:15:00Z","v":253549,"vw":1.979488},{"c":1.915,"h":1.97,"l":1.9085,"n":228,"o":1.96,"t":"2026-10-20T14:30:00Z","v":298767,"vw":1.940403},{"c":1.905,"h":1.94,"l":1.885,"n":225,"o":1.9106,"t":"2026-10-20T14:45:00Z","v":207755,"vw":1.913359},{"c":1.96,"h":1.98,"l":1.91,"n":186,"o":1.9101,"t":"2026-10-20T15:00:00Z","v":183565,"vw":1.945874},{"c":1.9729,"h":1.99,"l":1.94,"n":127,"o":1.955,"t":"2026-10-20T15:15:00Z","v":98442,"vw":1.966955},{"c":1.96,"h":1.98,"l":1.94,"n":89,"o":1.975,"t":"2026-10-20T15:30:00Z","v":113398,"vw":1.954728},{"c":1.96,"h":1.98,"l":1.96,"n":58,"o":1.97,"t":"2026-10-20T15:45:00Z","v":37499,"vw":1.970482},{"c":1.95,"h":1.96,"l":1.94,"n":33,"o":1.96,"t":"2026-10-20T16:00:00Z","v":43363,"vw":1.947877},{"c":1.95,"h":1.965,"l":1.95,"n":31,"o":1.96,"t":"2026-10-20T16:15:00Z","v":39080,"vw":1.960135},{"c":1.9323,"h":1.95,"l":1.9323,"n":39,"o":1.95,"t":"2026-10-20T16:30:00Z","v":23935,"vw":1.942891},{"c":1.91,"h":1.9321,"l":1.91,"n":88,"o":1.93,"t":"2026-10-20T16:45:00Z","v":95494,"vw":1.918689},{"c":1.91,"h":1.92,"l":1.9,"n":90,"o":1.919,"t":"2026-10-20T17:00:00Z","v":75291,"vw":1.906961},{"c":1.9097,"h":1.915,"l":1.9,"n":61,"o":1.915,"t":"2026-10-20T17:15:00Z","v":57882,"vw":1.910383},{"c":1.905,"h":1.915,"l":1.9,"n":38,"o":1.905,"t":"2026-10-20T17:30:00Z","v":22896,"vw":1.910224},{"c":1.9,"h":1.91,"l":1.89,"n":55,"o":1.905,"t":"2026-10-20T17:45:00Z","v":46692,"vw":1.903359},{"c":1.93,"h":1.9399,"l":1.895,"n":120,"o":1.9,"t":"2026-10-20T18:00:00Z","v":201857,"vw":1.926543},{"c":1.94,"h":1.94,"l":1.93,"n":18,"o":1.93,"t":"2026-10-20T18:15:00Z","v":72030,"vw":1.938556},{"c":1.945,"h":1.945,"l":1.93,"n":70,"o":1.939,"t":"2026-10-20T18:30:00Z","v":89253,"vw":1.936175},{"c":1.925,"h":1.94,"l":1.92,"n":43,"o":1.94,"t":"2026-10-20T18:45:00Z","v":39690,"vw":1.926795},{"c":1.92,"h":1.93,"l":1.9129,"n":29,"o":1.92,"t":"2026-10-20T19:00:00Z","v":39950,"vw":1.921578},{"c":1.9443,"h":1.95,"l":1.925,"n":74,"o":1.925,"t":"2026-10-20T19:15:00Z","v":82579,"vw":1.941174},{"c":1.9301,"h":1.9492,"l":1.93,"n":91,"o":1.94,"t":"2026-10-20T19:30:00Z","v":63435,"vw":1.939755},{"c":1.925,"h":1.939,"l":1.92,"n":143,"o":1.934,"t":"2026-10-20T19:45:00Z","v":158868,"vw":1.929458},{"c":1.93,"h":1.93,"l":1.91,"n":14,"o":1.93,"t":"2026-10-20T20:00:00Z","v":14437,"vw":1.921353},{"c":1.93,"h":1.93,"l":1.925,"n":3,"o":1.925,"t":"2026-10-20T20:15:00Z","v":1319,"vw":1.928033},{"c":1.919,"h":1.92,"l":1.91,"n":4,"o":1.92,"t":"2026-10-20T20:30:00Z","v":1966,"vw":1.914937},{"c":1.92,"h":1.92,"l":1.9001,"n":2,"o":1.9001,"t":"2026-10-20T21:00:00Z","v":500,"vw":1.90408},{"c":1.9042,"h":1.9042,"l":1.9042,"n":1,"o":1.9042,"t":"2026-10-20T21:15:00Z","v":203,"vw":1.9042},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-10-20T21:45:00Z","v":3020,"vw":1.9},{"c":1.9,"h":1.91,"l":1.9,"n":8,"o":1.91,"t":"2026-10-20T22:00:00Z","v":51127,"vw":1.902076},{"c":1.89,"h":1.9,"l":1.89,"n":11,"o":1.9,"t":"2026-10-20T22:15:00Z","v":4981,"vw":1.897819},{"c":1.9,"h":1.9,"l":1.8903,"n":12,"o":1.9,"t":"2026-10-20T22:30:00Z","v":9170,"vw":1.899787},{"c":1.91,"h":1.91,"l":1.9,"n":3,"o":1.9,"t":"2026-10-20T22:45:00Z","v":3095,"vw":1.908078},{"c":1.91,"h":1.91,"l":1.9014,"n":2,"o":1.9014,"t":"2026-10-20T23:00:00Z","v":3978,"vw":1.904805},{"c":1.92,"h":1.92,"l":1.9101,"n":2,"o":1.9101,"t":"2026-10-20T23:15:00Z","v":2815,"vw":1.912193},{"c":1.91,"h":1.92,"l":1.91,"n":2,"o":1.92,"t":"2026-10-20T23:30:00Z","v":800,"vw":1.91375},{"c":1.92,"h":1.92,"l":1.92,"n":8,"o":1.92,"t":"2026-10-20T23:45:00Z","v":4652,"vw":1.92},{"c":1.91,"h":1.93,"l":1.9,"n":28,"o":1.9,"t":"2026-10-21T08:00:00Z","v":18001,"vw":1.909171},{"c":1.91,"h":1.91,"l":1.9,"n":6,"o":1.9,"t":"2026-10-21T08:30:00Z","v":4790,"vw":1.902994},{"c":1.9,"h":1.9,"l":1.89,"n":7,"o":1.89,"t":"2026-10-21T08:45:00Z","v":9292,"vw":1.890108},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-21T09:00:00Z","v":1635,"vw":1.91},{"c":1.8897,"h":1.89,"l":1.885,"n":10,"o":1.89,"t":"2026-10-21T09:15:00Z","v":9439,"vw":1.888871},{"c":1.89,"h":1.89,"l":1.89,"n":14,"o":1.89,"t":"2026-10-21T09:30:00Z","v":18306,"vw":1.89},{"c":1.8987,"h":1.9,"l":1.8987,"n":2,"o":1.9,"t":"2026-10-21T09:45:00Z","v":1618,"vw":1.899503},{"c":1.9,"h":1.9,"l":1.9,"n":6,"o":1.9,"t":"2026-10-21T10:00:00Z","v":1475,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":12,"o":1.9,"t":"2026-10-21T10:15:00Z","v":2632,"vw":1.9},{"c":1.89,"h":1.9,"l":1.89,"n":14,"o":1.9,"t":"2026-10-21T10:30:00Z","v":10432,"vw":1.896526},{"c":1.8889,"h":1.8889,"l":1.8889,"n":1,"o":1.8889,"t":"2026-10-21T10:45:00Z","v":4000,"vw":1.8889},{"c":1.88,"h":1.88,"l":1.88,"n":9,"o":1.88,"t":"2026-10-21T11:00:00Z","v":3713,"vw":1.88},{"c":1.8799,"h":1.89,"l":1.8799,"n":14,"o":1.89,"t":"2026-10-21T11:15:00Z","v":6215,"vw":1.881243},{"c":1.8781,"h":1.88,"l":1.8713,"n":5,"o":1.8781,"t":"2026-10-21T11:30:00Z","v":3023,"vw":1.876447},{"c":1.8611,"h":1.8789,"l":1.8611,"n":19,"o":1.8789,"t":"2026-10-21T11:45:00Z","v":9849,"vw":1.869536},{"c":1.87,"h":1.87,"l":1.86,"n":7,"o":1.86,"t":"2026-10-21T12:00:00Z","v":5529,"vw":1.867841},{"c":1.87,"h":1.8799,"l":1.87,"n":2,"o":1.8799,"t":"2026-10-21T12:15:00Z","v":3400,"vw":1.872038},{"c":1.8703,"h":1.88,"l":1.87,"n":22,"o":1.87,"t":"2026-10-21T12:30:00Z","v":31018,"vw":1.871563},{"c":1.88,"h":1.88,"l":1.8703,"n":4,"o":1.8703,"t":"2026-10-21T12:45:00Z","v":2018,"vw":1.878077},{"c":1.8698,"h":1.885,"l":1.8599,"n":30,"o":1.885,"t":"2026-10-21T13:00:00Z","v":30747,"vw":1.865707},{"c":1.87,"h":1.87,"l":1.8497,"n":48,"o":1.859,"t":"2026-10-21T13:15:00Z","v":37663,"vw":1.859096},{"c":1.91,"h":1.94,"l":1.852,"n":246,"o":1.88,"t":"2026-10-21T13:30:00Z","v":376671,"vw":1.900562},{"c":1.86,"h":1.91,"l":1.8301,"n":334,"o":1.9,"t":"2026-10-21T13:45:00Z","v":330213,"vw":1.855841},{"c":1.87,"h":1.93,"l":1.87,"n":110,"o":1.87,"t":"2026-10-21T14:00:00Z","v":104317,"vw":1.89491},{"c":1.82,"h":1.8801,"l":1.795,"n":233,"o":1.878,"t":"2026-10-21T14:15:00Z","v":142820,"vw":1.823085},{"c":1.799,"h":1.8299,"l":1.7937,"n":87,"o":1.815,"t":"2026-10-21T14:30:00Z","v":82846,"vw":1.808337},{"c":1.7475,"h":1.807,"l":1.745,"n":386,"o":1.795,"t":"2026-10-21T14:45:00Z","v":594420,"vw":1.763928},{"c":1.735,"h":1.765,"l":1.73,"n":269,"o":1.7434,"t":"2026-10-21T15:00:00Z","v":430774,"vw":1.748358},{"c":1.7256,"h":1.76,"l":1.71,"n":212,"o":1.7374,"t":"2026-10-21T15:15:00Z","v":299767,"vw":1.736873},{"c":1.71,"h":1.72,"l":1.6713,"n":349,"o":1.72,"t":"2026-10-21T15:30:00Z","v":352997,"vw":1.696246},{"c":1.7085,"h":1.7122,"l":1.69,"n":133,"o":1.7071,"t":"2026-10-21T15:45:00Z","v":119800,"vw":1.70331},{"c":1.725,"h":1.735,"l":1.705,"n":80,"o":1.705,"t":"2026-10-21T16:00:00Z","v":71040,"vw":1.722795},{"c":1.72,"h":1.7299,"l":1.71,"n":81,"o":1.7298,"t":"2026-10-21T16:15:00Z","v":61794,"vw":1.720341},{"c":1.6829,"h":1.715,"l":1.67,"n":207,"o":1.715,"t":"2026-10-21T16:30:00Z","v":224845,"vw":1.68725},{"c":1.6999,"h":1.7,"l":1.675,"n":60,"o":1.68,"t":"2026-10-21T16:45:00Z","v":57589,"vw":1.682555},{"c":1.6999,"h":1.7,"l":1.68,"n":40,"o":1.695,"t":"2026-10-21T17:00:00Z","v":60148,"vw":1.69322},{"c":1.6724,"h":1.695,"l":1.6724,"n":60,"o":1.69,"t":"2026-10-21T17:15:00Z","v":49187,"vw":1.685217},{"c":1.67,"h":1.6792,"l":1.6601,"n":100,"o":1.6792,"t":"2026-10-21T17:30:00Z","v":106108,"vw":1.667423},{"c":1.6651,"h":1.67,"l":1.66,"n":146,"o":1.67,"t":"2026-10-21T17:45:00Z","v":43346,"vw":1.663762},{"c":1.6701,"h":1.675,"l":1.645,"n":94,"o":1.665,"t":"2026-10-21T18:00:00Z","v":134850,"vw":1.653549},{"c":1.675,"h":1.6799,"l":1.6599,"n":60,"o":1.6701,"t":"2026-10-21T18:15:00Z","v":54420,"vw":1.668244},{"c":1.665,"h":1.68,"l":1.66,"n":26,"o":1.6798,"t":"2026-10-21T18:30:00Z","v":59629,"vw":1.672953},{"c":1.6901,"h":1.6989,"l":1.66,"n":91,"o":1.67,"t":"2026-10-21T18:45:00Z","v":106941,"vw":1.678175},{"c":1.73,"h":1.7429,"l":1.695,"n":101,"o":1.695,"t":"2026-10-21T19:00:00Z","v":110970,"vw":1.725722},{"c":1.72,"h":1.735,"l":1.71,"n":32,"o":1.73,"t":"2026-10-21T19:15:00Z","v":34537,"vw":1.723823},{"c":1.735,"h":1.7353,"l":1.72,"n":49,"o":1.72,"t":"2026-10-21T19:30:00Z","v":39541,"vw":1.72925},{"c":1.75,"h":1.7598,"l":1.72,"n":103,"o":1.73,"t":"2026-10-21T19:45:00Z","v":113114,"vw":1.739489},{"c":1.74,"h":1.75,"l":1.7341,"n":8,"o":1.75,"t":"2026-10-21T20:00:00Z","v":1773,"vw":1.739739},{"c":1.73,"h":1.74,"l":1.73,"n":3,"o":1.74,"t":"2026-10-21T20:15:00Z","v":8799,"vw":1.730575},{"c":1.74,"h":1.74,"l":1.7398,"n":2,"o":1.7398,"t":"2026-10-21T20:30:00Z","v":3516,"vw":1.739943},{"c":1.7142,"h":1.7142,"l":1.7142,"n":1,"o":1.7142,"t":"2026-10-21T20:45:00Z","v":900,"vw":1.7142},{"c":1.715,"h":1.7293,"l":1.7,"n":10,"o":1.71,"t":"2026-10-21T21:00:00Z","v":19999,"vw":1.706896},{"c":1.72,"h":1.72,"l":1.715,"n":3,"o":1.715,"t":"2026-10-21T21:15:00Z","v":3300,"vw":1.715455},{"c":1.73,"h":1.73,"l":1.72,"n":3,"o":1.72,"t":"2026-10-21T21:45:00Z","v":1033,"vw":1.725808},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-10-21T22:00:00Z","v":5829,"vw":1.73},{"c":1.7499,"h":1.75,"l":1.7499,"n":3,"o":1.75,"t":"2026-10-21T22:15:00Z","v":1010,"vw":1.74995},{"c":1.7596,"h":1.7596,"l":1.75,"n":2,"o":1.75,"t":"2026-10-21T22:30:00Z","v":490,"vw":1.751959},{"c":1.7785,"h":1.78,"l":1.7591,"n":15,"o":1.7591,"t":"2026-10-21T22:45:00Z","v":19709,"vw":1.773578},{"c":1.78,"h":1.79,"l":1.7798,"n":22,"o":1.7798,"t":"2026-10-21T23:00:00Z","v":16813,"vw":1.786309},{"c":1.7957,"h":1.7962,"l":1.77,"n":9,"o":1.78,"t":"2026-10-21T23:15:00Z","v":13800,"vw":1.77756},{"c":1.78,"h":1.79,"l":1.779,"n":4,"o":1.779,"t":"2026-10-21T23:30:00Z","v":3643,"vw":1.782964},{"c":1.7898,"h":1.7898,"l":1.771,"n":5,"o":1.771,"t":"2026-10-21T23:45:00Z","v":3126,"vw":1.780237}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.18276019925024306,"strike":3.6895920299902776,"iv":2.7702131422657015,"gamma":0.2529275359817317,"theta":-0.008090604831030966,"vega":0.0017296059863675974,"rho":0.0002767290195919884,"breakevenPct":121.27727024231545},{"delta":0.35,"premium":0.1977690522766301,"strike":2.9107620910652043,"iv":2.367578054743871,"gamma":0.3245349132405738,"theta":-0.0073901319031779026,"vega":0.0018374394076752646,"rho":0.0003353570431351643,"breakevenPct":77.63035104810484},{"delta":0.4,"premium":0.18483209075581752,"strike":2.393283630232702,"iv":1.784238250912126,"gamma":0.4787196216266115,"theta":-0.005804829685463184,"vega":0.0018729851987688644,"rho":0.00041670055486304374,"breakevenPct":47.32089834220109}],"put":[{"delta":0.15,"premium":0.17850737729148272,"strike":1.02004215595133,"iv":3.051933903085188,"gamma":0.15700224393126858,"theta":-0.005687890734644422,"vega":0.0011274387956516827,"rho":-0.0003609197332940889,"breakevenPct":51.91229836229445},{"delta":0.2,"premium":0.19634889026573546,"strike":1.1219936586613455,"iv":2.836470534058431,"gamma":0.22180642163296765,"theta":-0.005408251665288988,"vega":0.0012078134527832181,"rho":-0.0004470528446197184,"breakevenPct":47.106013234536576},{"delta":0.25,"premium":0.2141904032399882,"strike":1.2239451613713612,"iv":2.621007165031674,"gamma":0.2866105993346667,"theta":-0.005128612595933555,"vega":0.0012881881099147533,"rho":-0.0005331859559453478,"breakevenPct":42.299728106778694},{"delta":0.3,"premium":0.2320319162142409,"strike":1.3258966640813767,"iv":2.4055437960049173,"gamma":0.3514147770363657,"theta":-0.004848973526578123,"vega":0.0013685627670462887,"rho":-0.0006193190672709772,"breakevenPct":37.49344297902082},{"delta":0.35,"premium":0.24987342918849365,"strike":1.4278481667913923,"iv":2.1900804269781604,"gamma":0.4162189547380648,"theta":-0.00456933445722269,"vega":0.001448937424177824,"rho":-0.0007054521785966067,"breakevenPct":32.68715785126294},{"delta":0.4,"premium":0.2677149421627464,"strike":1.529799669501408,"iv":1.974617057951403,"gamma":0.4810231324397639,"theta":-0.004289695387867257,"vega":0.001529312081309359,"rho":-0.0007915852899222362,"breakevenPct":27.880872723505057},{"delta":0.45,"premium":0.2855564551369991,"strike":1.6317511722114235,"iv":1.7591536889246464,"gamma":0.5458273101414629,"theta":-0.004010056318511824,"vega":0.0016096867384408943,"rho":-0.0008777184012478655,"breakevenPct":23.074587595747182},{"delta":0.5,"premium":0.30339796811125186,"strike":1.7337026749214393,"iv":1.5436903198978895,"gamma":0.610631487843162,"theta":-0.003730417249156391,"vega":0.0016900613955724297,"rho":-0.0009638515125734951,"breakevenPct":18.2683024679893},{"delta":0.55,"premium":0.3212394810855046,"strike":1.8356541776314548,"iv":1.3282269508711322,"gamma":0.6754356655448612,"theta":-0.003450778179800958,"vega":0.0017704360527039651,"rho":-0.0010499846238991245,"breakevenPct":13.46201734023142},{"delta":0.6,"premium":0.33908099405975733,"strike":1.9376056803414703,"iv":1.1127635818443757,"gamma":0.7402398432465601,"theta":-0.0031711391104455255,"vega":0.0018508107098355003,"rho":-0.0011361177352247538,"breakevenPct":8.655732212473552},{"delta":0.65,"premium":0.8588346929248738,"strike":2.47333459806965,"iv":1.6483124439558452,"gamma":0.5541380301733261,"theta":-0.004867063915221605,"vega":0.0018544281651311572,"rho":-0.0016312704140517822,"breakevenPct":7.742862563155642}]},"raw":{"call":[{"delta":0.3,"premium":0.18276019925024306,"strike":3.6895920299902776,"iv":2.7702131422657015,"gamma":0.2529275359817317,"theta":-0.008090604831030966,"vega":0.0017296059863675974,"rho":0.0002767290195919884,"breakevenPct":121.27727024231545},{"delta":0.35,"premium":0.1977690522766301,"strike":2.9107620910652043,"iv":2.367578054743871,"gamma":0.3245349132405738,"theta":-0.0073901319031779026,"vega":0.0018374394076752646,"rho":0.0003353570431351643,"breakevenPct":77.63035104810484},{"delta":0.4,"premium":0.18483209075581752,"strike":2.393283630232702,"iv":1.784238250912126,"gamma":0.4787196216266115,"theta":-0.005804829685463184,"vega":0.0018729851987688644,"rho":0.00041670055486304374,"breakevenPct":47.32089834220109}],"put":[{"delta":0.15,"premium":0.17850737729148272,"strike":1.02004215595133,"iv":3.051933903085188,"gamma":0.15700224393126858,"theta":-0.005687890734644422,"vega":0.0011274387956516827,"rho":-0.0003609197332940889,"breakevenPct":51.91229836229445},{"delta":0.2,"premium":0.19634889026573546,"strike":1.1219936586613455,"iv":2.836470534058431,"gamma":0.22180642163296765,"theta":-0.005408251665288988,"vega":0.0012078134527832181,"rho":-0.0004470528446197184,"breakevenPct":47.106013234536576},{"delta":0.25,"premium":0.2141904032399882,"strike":1.2239451613713612,"iv":2.621007165031674,"gamma":0.2866105993346667,"theta":-0.005128612595933555,"vega":0.0012881881099147533,"rho":-0.0005331859559453478,"breakevenPct":42.299728106778694},{"delta":0.3,"premium":0.2320319162142409,"strike":1.3258966640813767,"iv":2.4055437960049173,"gamma":0.3514147770363657,"theta":-0.004848973526578123,"vega":0.0013685627670462887,"rho":-0.0006193190672709772,"breakevenPct":37.49344297902082},{"delta":0.35,"premium":0.24987342918849365,"strike":1.4278481667913923,"iv":2.1900804269781604,"gamma":0.4162189547380648,"theta":-0.00456933445722269,"vega":0.001448937424177824,"rho":-0.0007054521785966067,"breakevenPct":32.68715785126294},{"delta":0.4,"premium":0.2677149421627464,"strike":1.529799669501408,"iv":1.974617057951403,"gamma":0.4810231324397639,"theta":-0.004289695387867257,"vega":0.001529312081309359,"rho":-0.0007915852899222362,"breakevenPct":27.880872723505057},{"delta":0.45,"premium":0.2855564551369991,"strike":1.6317511722114235,"iv":1.7591536889246464,"gamma":0.5458273101414629,"theta":-0.004010056318511824,"vega":0.0016096867384408943,"rho":-0.0008777184012478655,"breakevenPct":23.074587595747182},{"delta":0.5,"premium":0.30339796811125186,"strike":1.7337026749214393,"iv":1.5436903198978895,"gamma":0.610631487843162,"theta":-0.003730417249156391,"vega":0.0016900613955724297,"rho":-0.0009638515125734951,"breakevenPct":18.2683024679893},{"delta":0.55,"premium":0.3212394810855046,"strike":1.8356541776314548,"iv":1.3282269508711322,"gamma":0.6754356655448612,"theta":-0.003450778179800958,"vega":0.0017704360527039651,"rho":-0.0010499846238991245,"breakevenPct":13.46201734023142},{"delta":0.6,"premium":0.33908099405975733,"strike":1.9376056803414703,"iv":1.1127635818443757,"gamma":0.7402398432465601,"theta":-0.0031711391104455255,"vega":0.0018508107098355003,"rho":-0.0011361177352247538,"breakevenPct":8.655732212473552},{"delta":0.65,"premium":0.8588346929248738,"strike":2.47333459806965,"iv":1.6483124439558452,"gamma":0.5541380301733261,"theta":-0.004867063915221605,"vega":0.0018544281651311572,"rho":-0.0016312704140517822,"breakevenPct":7.742862563155642}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}