{"symbol":"CVRX","url":"https://intraalpha.com/companies/CVRX","capturedAt":"2026-10-23T13:32:53.285Z","state":"ready","quote":{"symbol":"CVRX","last_price":1.3,"prev_close":1.37,"regular_close":1.345,"change":-0.07,"change_pct":-5.1095,"regular_change":-0.025,"regular_change_pct":-1.8248,"extended_change":-0.045,"extended_change_pct":-3.3457,"bid":1.3,"ask":1.36,"bid_size":300,"ask_size":100,"volume":1806,"vwap":1.368423,"open":1.37,"high":1.37,"low":1.345,"close":1.345,"trade_count":17,"last_trade_at":"2026-10-23T13:32:06.246720774Z","last_quote_at":"2026-10-23T13:32:04.18899549Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:32:47.270753298-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CVRX","fetched_at":"2026-10-23T13:32:52.504134+00:00","name":"CVRx Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"CVRx, Inc. develops implantable technology for the treatment of patients with high blood pressure / hypertension and heart failure. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":36499000,"ebitda":-47843000,"pe_ratio":null,"peg_ratio":null,"book_value":0.749,"dividend_per_share":null,"dividend_yield":null,"eps":-1.97,"revenue_ttm":61188000,"gross_profit_ttm":53183000,"profit_margin":-0.849,"operating_margin_ttm":-0.829,"return_on_assets_ttm":-0.287,"return_on_equity_ttm":-1.335,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.156,"analyst_target_price":4.583,"analyst_number":0,"beta":0.767,"fifty_two_week_high":11.3,"fifty_two_week_low":1.255,"fifty_day_ma":2.436,"two_hundred_day_ma":5.46,"shares_outstanding":26641600,"forward_pe":null,"price_to_sales":0.597,"price_to_book":3.632,"ev_to_revenue":1.099,"ev_to_ebitda":-1.314},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:32:52.504134+00:00"},"optionObservedAt":"2026-10-23T13:30:08.494Z","bars":[{"c":1.39,"h":1.39,"l":1.38,"n":2,"o":1.38,"t":"2026-10-16T12:10:00Z","v":1000,"vw":1.381},{"c":1.37,"h":1.39,"l":1.37,"n":8,"o":1.39,"t":"2026-10-16T13:30:00Z","v":2880,"vw":1.389298},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-16T13:35:00Z","v":115,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-16T13:40:00Z","v":107,"vw":1.38},{"c":1.3533,"h":1.37,"l":1.3533,"n":9,"o":1.37,"t":"2026-10-16T13:45:00Z","v":599,"vw":1.363877},{"c":1.36,"h":1.36,"l":1.36,"n":9,"o":1.36,"t":"2026-10-16T13:50:00Z","v":192,"vw":1.36},{"c":1.365,"h":1.365,"l":1.3609,"n":8,"o":1.3609,"t":"2026-10-16T13:55:00Z","v":1282,"vw":1.361584},{"c":1.375,"h":1.375,"l":1.365,"n":16,"o":1.365,"t":"2026-10-16T14:00:00Z","v":921,"vw":1.368086},{"c":1.38,"h":1.38,"l":1.38,"n":14,"o":1.38,"t":"2026-10-16T14:05:00Z","v":1265,"vw":1.38},{"c":1.385,"h":1.385,"l":1.385,"n":4,"o":1.385,"t":"2026-10-16T14:10:00Z","v":382,"vw":1.385},{"c":1.3605,"h":1.39,"l":1.3605,"n":43,"o":1.385,"t":"2026-10-16T14:15:00Z","v":5787,"vw":1.373455},{"c":1.3505,"h":1.3605,"l":1.3505,"n":48,"o":1.3605,"t":"2026-10-16T14:20:00Z","v":17981,"vw":1.357541},{"c":1.355,"h":1.355,"l":1.355,"n":5,"o":1.355,"t":"2026-10-16T14:25:00Z","v":255,"vw":1.355},{"c":1.355,"h":1.355,"l":1.355,"n":6,"o":1.355,"t":"2026-10-16T14:30:00Z","v":271,"vw":1.355},{"c":1.365,"h":1.365,"l":1.36,"n":21,"o":1.36,"t":"2026-10-16T14:35:00Z","v":1532,"vw":1.362003},{"c":1.35,"h":1.365,"l":1.35,"n":43,"o":1.365,"t":"2026-10-16T14:40:00Z","v":3863,"vw":1.358012},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-16T14:45:00Z","v":159,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":4,"o":1.34,"t":"2026-10-16T14:55:00Z","v":260,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T15:05:00Z","v":100,"vw":1.34},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-16T15:10:00Z","v":130,"vw":1.35},{"c":1.33,"h":1.34,"l":1.33,"n":40,"o":1.34,"t":"2026-10-16T15:20:00Z","v":3605,"vw":1.33512},{"c":1.315,"h":1.3398,"l":1.305,"n":98,"o":1.3213,"t":"2026-10-16T15:25:00Z","v":10659,"vw":1.323419},{"c":1.32,"h":1.33,"l":1.31,"n":53,"o":1.3199,"t":"2026-10-16T15:30:00Z","v":8996,"vw":1.320105},{"c":1.32,"h":1.33,"l":1.32,"n":20,"o":1.32,"t":"2026-10-16T15:35:00Z","v":1088,"vw":1.326667},{"c":1.32,"h":1.33,"l":1.315,"n":35,"o":1.32,"t":"2026-10-16T15:40:00Z","v":1224,"vw":1.320854},{"c":1.31,"h":1.32,"l":1.3082,"n":74,"o":1.32,"t":"2026-10-16T15:45:00Z","v":15103,"vw":1.310673},{"c":1.315,"h":1.32,"l":1.315,"n":74,"o":1.315,"t":"2026-10-16T15:50:00Z","v":12187,"vw":1.317516},{"c":1.305,"h":1.315,"l":1.305,"n":37,"o":1.315,"t":"2026-10-16T15:55:00Z","v":1115,"vw":1.309375},{"c":1.3,"h":1.305,"l":1.3,"n":8,"o":1.305,"t":"2026-10-16T16:00:00Z","v":333,"vw":1.301667},{"c":1.3,"h":1.305,"l":1.3,"n":8,"o":1.305,"t":"2026-10-16T16:05:00Z","v":951,"vw":1.304444},{"c":1.305,"h":1.31,"l":1.305,"n":12,"o":1.31,"t":"2026-10-16T16:15:00Z","v":657,"vw":1.30875},{"c":1.31,"h":1.31,"l":1.3,"n":5,"o":1.3,"t":"2026-10-16T16:20:00Z","v":672,"vw":1.306246},{"c":1.3,"h":1.305,"l":1.3,"n":5,"o":1.3,"t":"2026-10-16T16:25:00Z","v":432,"vw":1.302636},{"c":1.285,"h":1.305,"l":1.285,"n":87,"o":1.305,"t":"2026-10-16T16:30:00Z","v":21333,"vw":1.298422},{"c":1.28,"h":1.285,"l":1.28,"n":43,"o":1.2812,"t":"2026-10-16T16:35:00Z","v":3976,"vw":1.283496},{"c":1.285,"h":1.29,"l":1.28,"n":32,"o":1.28,"t":"2026-10-16T16:40:00Z","v":11707,"vw":1.28913},{"c":1.28,"h":1.285,"l":1.275,"n":52,"o":1.285,"t":"2026-10-16T16:45:00Z","v":4143,"vw":1.28},{"c":1.27,"h":1.29,"l":1.27,"n":38,"o":1.27,"t":"2026-10-16T16:50:00Z","v":1773,"vw":1.277817},{"c":1.27,"h":1.28,"l":1.26,"n":29,"o":1.27,"t":"2026-10-16T16:55:00Z","v":1679,"vw":1.271808},{"c":1.275,"h":1.28,"l":1.27,"n":48,"o":1.28,"t":"2026-10-16T17:00:00Z","v":6815,"vw":1.277541},{"c":1.275,"h":1.28,"l":1.27,"n":36,"o":1.28,"t":"2026-10-16T17:05:00Z","v":1794,"vw":1.276061},{"c":1.27,"h":1.27,"l":1.27,"n":16,"o":1.27,"t":"2026-10-16T17:10:00Z","v":449,"vw":1.27},{"c":1.2799,"h":1.2799,"l":1.265,"n":43,"o":1.27,"t":"2026-10-16T17:15:00Z","v":5339,"vw":1.276116},{"c":1.27,"h":1.275,"l":1.27,"n":36,"o":1.275,"t":"2026-10-16T17:20:00Z","v":2660,"vw":1.274186},{"c":1.265,"h":1.27,"l":1.255,"n":95,"o":1.27,"t":"2026-10-16T17:25:00Z","v":8535,"vw":1.262446},{"c":1.26,"h":1.265,"l":1.26,"n":10,"o":1.26,"t":"2026-10-16T17:30:00Z","v":618,"vw":1.263},{"c":1.265,"h":1.275,"l":1.26,"n":71,"o":1.26,"t":"2026-10-16T17:35:00Z","v":4966,"vw":1.269954},{"c":1.2701,"h":1.275,"l":1.265,"n":78,"o":1.265,"t":"2026-10-16T17:40:00Z","v":10788,"vw":1.268207},{"c":1.264,"h":1.2788,"l":1.26,"n":68,"o":1.2714,"t":"2026-10-16T17:45:00Z","v":11771,"vw":1.263804},{"c":1.265,"h":1.2765,"l":1.26,"n":29,"o":1.26,"t":"2026-10-16T17:50:00Z","v":1519,"vw":1.267352},{"c":1.265,"h":1.266,"l":1.26,"n":29,"o":1.265,"t":"2026-10-16T17:55:00Z","v":9342,"vw":1.261152},{"c":1.26,"h":1.26,"l":1.26,"n":28,"o":1.26,"t":"2026-10-16T18:00:00Z","v":850,"vw":1.26},{"c":1.26,"h":1.2625,"l":1.26,"n":20,"o":1.26,"t":"2026-10-16T18:05:00Z","v":1269,"vw":1.261459},{"c":1.275,"h":1.275,"l":1.255,"n":151,"o":1.26,"t":"2026-10-16T18:10:00Z","v":18162,"vw":1.258304},{"c":1.275,"h":1.275,"l":1.275,"n":13,"o":1.275,"t":"2026-10-16T18:15:00Z","v":2215,"vw":1.275},{"c":1.275,"h":1.2777,"l":1.27,"n":24,"o":1.2777,"t":"2026-10-16T18:20:00Z","v":1050,"vw":1.27507},{"c":1.27,"h":1.2797,"l":1.27,"n":30,"o":1.27,"t":"2026-10-16T18:25:00Z","v":3205,"vw":1.277752},{"c":1.28,"h":1.28,"l":1.27,"n":40,"o":1.27,"t":"2026-10-16T18:30:00Z","v":2882,"vw":1.279116},{"c":1.285,"h":1.285,"l":1.285,"n":18,"o":1.285,"t":"2026-10-16T18:40:00Z","v":530,"vw":1.285},{"c":1.28,"h":1.28,"l":1.28,"n":4,"o":1.28,"t":"2026-10-16T18:45:00Z","v":215,"vw":1.28},{"c":1.28,"h":1.2899,"l":1.275,"n":88,"o":1.28,"t":"2026-10-16T18:50:00Z","v":6014,"vw":1.284768},{"c":1.3,"h":1.3,"l":1.28,"n":99,"o":1.285,"t":"2026-10-16T18:55:00Z","v":16866,"vw":1.293052},{"c":1.305,"h":1.305,"l":1.3,"n":48,"o":1.3,"t":"2026-10-16T19:00:00Z","v":1404,"vw":1.3025},{"c":1.3011,"h":1.3011,"l":1.3011,"n":5,"o":1.3011,"t":"2026-10-16T19:05:00Z","v":184,"vw":1.3011},{"c":1.31,"h":1.31,"l":1.305,"n":51,"o":1.305,"t":"2026-10-16T19:10:00Z","v":1969,"vw":1.308333},{"c":1.315,"h":1.315,"l":1.315,"n":7,"o":1.315,"t":"2026-10-16T19:15:00Z","v":840,"vw":1.315},{"c":1.315,"h":1.315,"l":1.315,"n":4,"o":1.315,"t":"2026-10-16T19:20:00Z","v":136,"vw":1.315},{"c":1.32,"h":1.32,"l":1.315,"n":31,"o":1.315,"t":"2026-10-16T19:25:00Z","v":1710,"vw":1.316096},{"c":1.31,"h":1.32,"l":1.31,"n":41,"o":1.32,"t":"2026-10-16T19:30:00Z","v":3119,"vw":1.311804},{"c":1.3,"h":1.31,"l":1.3,"n":34,"o":1.305,"t":"2026-10-16T19:35:00Z","v":1083,"vw":1.305},{"c":1.305,"h":1.3058,"l":1.305,"n":33,"o":1.305,"t":"2026-10-16T19:40:00Z","v":3238,"vw":1.305031},{"c":1.305,"h":1.3125,"l":1.3,"n":90,"o":1.31,"t":"2026-10-16T19:45:00Z","v":5065,"vw":1.308569},{"c":1.31,"h":1.315,"l":1.3,"n":99,"o":1.305,"t":"2026-10-16T19:50:00Z","v":8290,"vw":1.308279},{"c":1.295,"h":1.32,"l":1.29,"n":309,"o":1.305,"t":"2026-10-16T19:55:00Z","v":40048,"vw":1.305041},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-16T20:00:00Z","v":49675,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-19T11:00:00Z","v":250,"vw":1.31},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-19T11:20:00Z","v":4300,"vw":1.3},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-19T13:25:00Z","v":446,"vw":1.26},{"c":1.305,"h":1.32,"l":1.29,"n":43,"o":1.3,"t":"2026-10-19T13:30:00Z","v":25146,"vw":1.302366},{"c":1.315,"h":1.315,"l":1.305,"n":12,"o":1.305,"t":"2026-10-19T13:35:00Z","v":888,"vw":1.31},{"c":1.3,"h":1.31,"l":1.29,"n":21,"o":1.31,"t":"2026-10-19T13:40:00Z","v":1312,"vw":1.3},{"c":1.31,"h":1.31,"l":1.29,"n":9,"o":1.29,"t":"2026-10-19T13:45:00Z","v":4550,"vw":1.299464},{"c":1.31,"h":1.31,"l":1.29,"n":11,"o":1.29,"t":"2026-10-19T13:50:00Z","v":789,"vw":1.29625},{"c":1.29,"h":1.3,"l":1.29,"n":16,"o":1.3,"t":"2026-10-19T13:55:00Z","v":555,"vw":1.293333},{"c":1.295,"h":1.2965,"l":1.29,"n":11,"o":1.2965,"t":"2026-10-19T14:00:00Z","v":904,"vw":1.293875},{"c":1.3,"h":1.315,"l":1.3,"n":25,"o":1.3,"t":"2026-10-19T14:05:00Z","v":3274,"vw":1.307965},{"c":1.2901,"h":1.31,"l":1.2901,"n":5,"o":1.31,"t":"2026-10-19T14:10:00Z","v":515,"vw":1.298984},{"c":1.315,"h":1.315,"l":1.315,"n":15,"o":1.315,"t":"2026-10-19T14:15:00Z","v":655,"vw":1.315},{"c":1.31,"h":1.315,"l":1.31,"n":20,"o":1.315,"t":"2026-10-19T14:20:00Z","v":2385,"vw":1.314524},{"c":1.315,"h":1.315,"l":1.3,"n":41,"o":1.315,"t":"2026-10-19T14:25:00Z","v":5059,"vw":1.307268},{"c":1.3,"h":1.32,"l":1.3,"n":21,"o":1.32,"t":"2026-10-19T14:30:00Z","v":1775,"vw":1.304793},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-19T14:35:00Z","v":438,"vw":1.3},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-19T14:40:00Z","v":100,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-10-19T14:45:00Z","v":217,"vw":1.29},{"c":1.3,"h":1.3,"l":1.29,"n":11,"o":1.295,"t":"2026-10-19T14:50:00Z","v":942,"vw":1.296357},{"c":1.285,"h":1.29,"l":1.285,"n":19,"o":1.29,"t":"2026-10-19T14:55:00Z","v":1166,"vw":1.287778},{"c":1.28,"h":1.285,"l":1.28,"n":15,"o":1.285,"t":"2026-10-19T15:00:00Z","v":1177,"vw":1.280497},{"c":1.29,"h":1.29,"l":1.275,"n":46,"o":1.275,"t":"2026-10-19T15:05:00Z","v":2218,"vw":1.285771},{"c":1.29,"h":1.29,"l":1.285,"n":8,"o":1.285,"t":"2026-10-19T15:10:00Z","v":464,"vw":1.286667},{"c":1.3,"h":1.3,"l":1.29,"n":12,"o":1.3,"t":"2026-10-19T15:15:00Z","v":2306,"vw":1.297056},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-19T15:20:00Z","v":130,"vw":1.29},{"c":1.31,"h":1.31,"l":1.29,"n":62,"o":1.29,"t":"2026-10-19T15:25:00Z","v":13699,"vw":1.300352},{"c":1.3,"h":1.305,"l":1.295,"n":74,"o":1.305,"t":"2026-10-19T15:30:00Z","v":16862,"vw":1.299783},{"c":1.3,"h":1.3,"l":1.3,"n":11,"o":1.3,"t":"2026-10-19T15:35:00Z","v":840,"vw":1.3},{"c":1.3,"h":1.31,"l":1.3,"n":112,"o":1.3,"t":"2026-10-19T15:40:00Z","v":14034,"vw":1.300086},{"c":1.3,"h":1.3,"l":1.3,"n":9,"o":1.3,"t":"2026-10-19T15:45:00Z","v":659,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":10,"o":1.3,"t":"2026-10-19T15:50:00Z","v":673,"vw":1.3},{"c":1.31,"h":1.31,"l":1.295,"n":73,"o":1.295,"t":"2026-10-19T15:55:00Z","v":23174,"vw":1.301014},{"c":1.3,"h":1.31,"l":1.295,"n":34,"o":1.31,"t":"2026-10-19T16:00:00Z","v":4094,"vw":1.301218},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-10-19T16:05:00Z","v":307,"vw":1.29},{"c":1.31,"h":1.31,"l":1.29,"n":34,"o":1.295,"t":"2026-10-19T16:10:00Z","v":5102,"vw":1.300784},{"c":1.315,"h":1.32,"l":1.305,"n":26,"o":1.305,"t":"2026-10-19T16:15:00Z","v":3098,"vw":1.314385},{"c":1.3,"h":1.31,"l":1.295,"n":34,"o":1.31,"t":"2026-10-19T16:20:00Z","v":1602,"vw":1.3},{"c":1.305,"h":1.305,"l":1.305,"n":3,"o":1.305,"t":"2026-10-19T16:30:00Z","v":200,"vw":1.305},{"c":1.31,"h":1.31,"l":1.302,"n":5,"o":1.302,"t":"2026-10-19T16:35:00Z","v":4459,"vw":1.302381},{"c":1.3063,"h":1.31,"l":1.3,"n":13,"o":1.31,"t":"2026-10-19T16:40:00Z","v":8878,"vw":1.304286},{"c":1.305,"h":1.31,"l":1.3,"n":10,"o":1.305,"t":"2026-10-19T16:50:00Z","v":817,"vw":1.30375},{"c":1.31,"h":1.31,"l":1.31,"n":23,"o":1.31,"t":"2026-10-19T16:55:00Z","v":1239,"vw":1.31},{"c":1.3,"h":1.315,"l":1.3,"n":40,"o":1.315,"t":"2026-10-19T17:00:00Z","v":4468,"vw":1.30855},{"c":1.3,"h":1.305,"l":1.3,"n":5,"o":1.305,"t":"2026-10-19T17:05:00Z","v":873,"vw":1.304407},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-19T17:10:00Z","v":103,"vw":1.3},{"c":1.295,"h":1.31,"l":1.295,"n":33,"o":1.305,"t":"2026-10-19T17:15:00Z","v":12272,"vw":1.303874},{"c":1.3,"h":1.3,"l":1.295,"n":9,"o":1.295,"t":"2026-10-19T17:20:00Z","v":547,"vw":1.297},{"c":1.295,"h":1.3,"l":1.295,"n":2,"o":1.3,"t":"2026-10-19T17:25:00Z","v":200,"vw":1.2975},{"c":1.2901,"h":1.3,"l":1.2901,"n":5,"o":1.3,"t":"2026-10-19T17:30:00Z","v":1319,"vw":1.290926},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-19T17:35:00Z","v":238,"vw":1.3},{"c":1.295,"h":1.3,"l":1.295,"n":15,"o":1.3,"t":"2026-10-19T17:40:00Z","v":1216,"vw":1.299091},{"c":1.295,"h":1.295,"l":1.29,"n":12,"o":1.29,"t":"2026-10-19T17:45:00Z","v":836,"vw":1.294286},{"c":1.295,"h":1.3,"l":1.2911,"n":17,"o":1.295,"t":"2026-10-19T17:50:00Z","v":1400,"vw":1.294746},{"c":1.295,"h":1.295,"l":1.295,"n":7,"o":1.295,"t":"2026-10-19T17:55:00Z","v":400,"vw":1.295},{"c":1.295,"h":1.295,"l":1.295,"n":9,"o":1.295,"t":"2026-10-19T18:00:00Z","v":1008,"vw":1.295},{"c":1.295,"h":1.3,"l":1.29,"n":13,"o":1.3,"t":"2026-10-19T18:05:00Z","v":1169,"vw":1.293776},{"c":1.295,"h":1.3,"l":1.2901,"n":26,"o":1.295,"t":"2026-10-19T18:10:00Z","v":2745,"vw":1.294722},{"c":1.295,"h":1.295,"l":1.29,"n":5,"o":1.295,"t":"2026-10-19T18:15:00Z","v":416,"vw":1.29375},{"c":1.31,"h":1.31,"l":1.295,"n":58,"o":1.295,"t":"2026-10-19T18:20:00Z","v":29837,"vw":1.300603},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-19T18:25:00Z","v":200,"vw":1.31},{"c":1.31,"h":1.31,"l":1.3,"n":7,"o":1.3,"t":"2026-10-19T18:30:00Z","v":714,"vw":1.308571},{"c":1.335,"h":1.335,"l":1.3,"n":57,"o":1.3,"t":"2026-10-19T18:35:00Z","v":5076,"vw":1.319024},{"c":1.3405,"h":1.35,"l":1.335,"n":74,"o":1.335,"t":"2026-10-19T18:40:00Z","v":13706,"vw":1.342671},{"c":1.34,"h":1.3401,"l":1.34,"n":6,"o":1.3401,"t":"2026-10-19T18:45:00Z","v":380,"vw":1.340064},{"c":1.34,"h":1.345,"l":1.34,"n":40,"o":1.34,"t":"2026-10-19T18:50:00Z","v":27787,"vw":1.340019},{"c":1.35,"h":1.35,"l":1.34,"n":11,"o":1.345,"t":"2026-10-19T18:55:00Z","v":781,"vw":1.344167},{"c":1.35,"h":1.36,"l":1.35,"n":40,"o":1.35,"t":"2026-10-19T19:00:00Z","v":13964,"vw":1.351551},{"c":1.35,"h":1.36,"l":1.35,"n":7,"o":1.36,"t":"2026-10-19T19:05:00Z","v":418,"vw":1.3575},{"c":1.35,"h":1.36,"l":1.35,"n":12,"o":1.36,"t":"2026-10-19T19:10:00Z","v":775,"vw":1.351429},{"c":1.35,"h":1.36,"l":1.35,"n":10,"o":1.35,"t":"2026-10-19T19:15:00Z","v":582,"vw":1.352},{"c":1.36,"h":1.36,"l":1.36,"n":12,"o":1.36,"t":"2026-10-19T19:20:00Z","v":533,"vw":1.36},{"c":1.355,"h":1.36,"l":1.35,"n":30,"o":1.35,"t":"2026-10-19T19:25:00Z","v":3410,"vw":1.355334},{"c":1.356,"h":1.36,"l":1.355,"n":24,"o":1.36,"t":"2026-10-19T19:30:00Z","v":1749,"vw":1.3575},{"c":1.35,"h":1.355,"l":1.35,"n":28,"o":1.355,"t":"2026-10-19T19:35:00Z","v":2851,"vw":1.351145},{"c":1.36,"h":1.36,"l":1.35,"n":66,"o":1.3501,"t":"2026-10-19T19:40:00Z","v":7655,"vw":1.358105},{"c":1.355,"h":1.36,"l":1.35,"n":46,"o":1.36,"t":"2026-10-19T19:45:00Z","v":4838,"vw":1.357372},{"c":1.36,"h":1.36,"l":1.35,"n":116,"o":1.355,"t":"2026-10-19T19:50:00Z","v":12032,"vw":1.356493},{"c":1.355,"h":1.36,"l":1.35,"n":205,"o":1.36,"t":"2026-10-19T19:55:00Z","v":20471,"vw":1.356203},{"c":1.35,"h":1.35,"l":1.35,"n":7,"o":1.35,"t":"2026-10-19T20:00:00Z","v":15200,"vw":1.35},{"c":1.395,"h":1.395,"l":1.36,"n":29,"o":1.36,"t":"2026-10-20T13:30:00Z","v":1317,"vw":1.388641},{"c":1.37,"h":1.38,"l":1.37,"n":11,"o":1.38,"t":"2026-10-20T13:35:00Z","v":700,"vw":1.375},{"c":1.39,"h":1.4,"l":1.38,"n":24,"o":1.38,"t":"2026-10-20T13:40:00Z","v":2843,"vw":1.396652},{"c":1.3908,"h":1.4199,"l":1.3908,"n":9,"o":1.405,"t":"2026-10-20T13:45:00Z","v":1221,"vw":1.395175},{"c":1.37,"h":1.39,"l":1.37,"n":32,"o":1.39,"t":"2026-10-20T13:50:00Z","v":19104,"vw":1.384577},{"c":1.37,"h":1.37,"l":1.36,"n":26,"o":1.36,"t":"2026-10-20T13:55:00Z","v":1029,"vw":1.3675},{"c":1.38,"h":1.38,"l":1.37,"n":34,"o":1.37,"t":"2026-10-20T14:00:00Z","v":12661,"vw":1.374156},{"c":1.37,"h":1.38,"l":1.37,"n":7,"o":1.38,"t":"2026-10-20T14:10:00Z","v":698,"vw":1.378333},{"c":1.385,"h":1.3888,"l":1.38,"n":41,"o":1.3888,"t":"2026-10-20T14:20:00Z","v":11604,"vw":1.380426},{"c":1.41,"h":1.41,"l":1.3806,"n":40,"o":1.3806,"t":"2026-10-20T14:25:00Z","v":3566,"vw":1.392432},{"c":1.41,"h":1.41,"l":1.41,"n":17,"o":1.41,"t":"2026-10-20T14:30:00Z","v":1085,"vw":1.41},{"c":1.401,"h":1.405,"l":1.401,"n":2,"o":1.405,"t":"2026-10-20T14:35:00Z","v":540,"vw":1.402407},{"c":1.41,"h":1.41,"l":1.41,"n":10,"o":1.41,"t":"2026-10-20T14:40:00Z","v":4470,"vw":1.41},{"c":1.43,"h":1.435,"l":1.43,"n":63,"o":1.43,"t":"2026-10-20T14:45:00Z","v":2056,"vw":1.430625},{"c":1.43,"h":1.43,"l":1.42,"n":3,"o":1.42,"t":"2026-10-20T14:50:00Z","v":620,"vw":1.428333},{"c":1.42,"h":1.425,"l":1.42,"n":9,"o":1.425,"t":"2026-10-20T14:55:00Z","v":1381,"vw":1.421881},{"c":1.4201,"h":1.4201,"l":1.4201,"n":2,"o":1.4201,"t":"2026-10-20T15:00:00Z","v":1011,"vw":1.4201},{"c":1.425,"h":1.43,"l":1.425,"n":67,"o":1.425,"t":"2026-10-20T15:05:00Z","v":1100,"vw":1.428148},{"c":1.425,"h":1.425,"l":1.42,"n":17,"o":1.425,"t":"2026-10-20T15:10:00Z","v":1043,"vw":1.423571},{"c":1.425,"h":1.425,"l":1.418,"n":104,"o":1.425,"t":"2026-10-20T15:20:00Z","v":14277,"vw":1.420599},{"c":1.425,"h":1.425,"l":1.42,"n":4,"o":1.42,"t":"2026-10-20T15:25:00Z","v":325,"vw":1.423333},{"c":1.425,"h":1.425,"l":1.42,"n":5,"o":1.42,"t":"2026-10-20T15:30:00Z","v":2000,"vw":1.421053},{"c":1.425,"h":1.425,"l":1.425,"n":1,"o":1.425,"t":"2026-10-20T15:35:00Z","v":300,"vw":1.425},{"c":1.42,"h":1.43,"l":1.42,"n":15,"o":1.43,"t":"2026-10-20T15:40:00Z","v":659,"vw":1.423774},{"c":1.415,"h":1.425,"l":1.415,"n":20,"o":1.425,"t":"2026-10-20T15:45:00Z","v":16957,"vw":1.420034},{"c":1.405,"h":1.41,"l":1.405,"n":29,"o":1.41,"t":"2026-10-20T15:50:00Z","v":1648,"vw":1.407463},{"c":1.4001,"h":1.4001,"l":1.4001,"n":1,"o":1.4001,"t":"2026-10-20T15:55:00Z","v":300,"vw":1.4001},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-20T16:00:00Z","v":294,"vw":1.41},{"c":1.405,"h":1.41,"l":1.405,"n":30,"o":1.41,"t":"2026-10-20T16:05:00Z","v":1432,"vw":1.409039},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-20T16:10:00Z","v":200,"vw":1.405},{"c":1.41,"h":1.41,"l":1.41,"n":41,"o":1.41,"t":"2026-10-20T16:15:00Z","v":1484,"vw":1.41},{"c":1.4099,"h":1.4099,"l":1.4001,"n":27,"o":1.4001,"t":"2026-10-20T16:20:00Z","v":1095,"vw":1.404018},{"c":1.405,"h":1.405,"l":1.405,"n":6,"o":1.405,"t":"2026-10-20T16:25:00Z","v":466,"vw":1.405},{"c":1.415,"h":1.415,"l":1.415,"n":26,"o":1.415,"t":"2026-10-20T16:30:00Z","v":399,"vw":1.415},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-20T16:35:00Z","v":163,"vw":1.42},{"c":1.4199,"h":1.4199,"l":1.415,"n":4,"o":1.415,"t":"2026-10-20T16:40:00Z","v":655,"vw":1.417656},{"c":1.41,"h":1.415,"l":1.41,"n":12,"o":1.415,"t":"2026-10-20T16:45:00Z","v":1023,"vw":1.413333},{"c":1.4,"h":1.405,"l":1.4,"n":5,"o":1.405,"t":"2026-10-20T17:00:00Z","v":500,"vw":1.40375},{"c":1.4,"h":1.405,"l":1.4,"n":39,"o":1.405,"t":"2026-10-20T17:05:00Z","v":2694,"vw":1.40025},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-20T17:10:00Z","v":266,"vw":1.405},{"c":1.41,"h":1.41,"l":1.4014,"n":5,"o":1.4014,"t":"2026-10-20T17:15:00Z","v":349,"vw":1.4057},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-20T17:20:00Z","v":500,"vw":1.405},{"c":1.405,"h":1.41,"l":1.4039,"n":4,"o":1.41,"t":"2026-10-20T17:25:00Z","v":5824,"vw":1.404228},{"c":1.405,"h":1.405,"l":1.405,"n":11,"o":1.405,"t":"2026-10-20T17:30:00Z","v":693,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":12,"o":1.405,"t":"2026-10-20T17:35:00Z","v":712,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-20T17:40:00Z","v":421,"vw":1.405},{"c":1.405,"h":1.41,"l":1.405,"n":18,"o":1.41,"t":"2026-10-20T17:45:00Z","v":300,"vw":1.4075},{"c":1.405,"h":1.405,"l":1.405,"n":8,"o":1.405,"t":"2026-10-20T17:55:00Z","v":615,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":10,"o":1.405,"t":"2026-10-20T18:00:00Z","v":642,"vw":1.405},{"c":1.41,"h":1.41,"l":1.405,"n":11,"o":1.405,"t":"2026-10-20T18:05:00Z","v":832,"vw":1.408273},{"c":1.41,"h":1.41,"l":1.405,"n":23,"o":1.405,"t":"2026-10-20T18:10:00Z","v":648,"vw":1.408333},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-20T18:15:00Z","v":426,"vw":1.405},{"c":1.395,"h":1.405,"l":1.395,"n":24,"o":1.405,"t":"2026-10-20T18:20:00Z","v":2498,"vw":1.400641},{"c":1.385,"h":1.395,"l":1.385,"n":15,"o":1.395,"t":"2026-10-20T18:30:00Z","v":1403,"vw":1.389254},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-20T18:35:00Z","v":163,"vw":1.385},{"c":1.38,"h":1.39,"l":1.38,"n":7,"o":1.39,"t":"2026-10-20T18:40:00Z","v":419,"vw":1.385},{"c":1.37,"h":1.385,"l":1.37,"n":15,"o":1.385,"t":"2026-10-20T18:45:00Z","v":2732,"vw":1.37963},{"c":1.3701,"h":1.375,"l":1.3701,"n":3,"o":1.375,"t":"2026-10-20T18:50:00Z","v":840,"vw":1.370684},{"c":1.375,"h":1.375,"l":1.375,"n":6,"o":1.375,"t":"2026-10-20T18:55:00Z","v":7478,"vw":1.375},{"c":1.38,"h":1.38,"l":1.375,"n":17,"o":1.38,"t":"2026-10-20T19:00:00Z","v":1245,"vw":1.378047},{"c":1.38,"h":1.38,"l":1.38,"n":17,"o":1.38,"t":"2026-10-20T19:05:00Z","v":936,"vw":1.38},{"c":1.3722,"h":1.385,"l":1.3722,"n":14,"o":1.385,"t":"2026-10-20T19:10:00Z","v":4757,"vw":1.375289},{"c":1.375,"h":1.375,"l":1.375,"n":4,"o":1.375,"t":"2026-10-20T19:15:00Z","v":385,"vw":1.375},{"c":1.385,"h":1.385,"l":1.37,"n":195,"o":1.375,"t":"2026-10-20T19:20:00Z","v":15921,"vw":1.37598},{"c":1.375,"h":1.39,"l":1.37,"n":87,"o":1.39,"t":"2026-10-20T19:25:00Z","v":19172,"vw":1.379982},{"c":1.38,"h":1.385,"l":1.375,"n":88,"o":1.375,"t":"2026-10-20T19:30:00Z","v":12789,"vw":1.378299},{"c":1.38,"h":1.38,"l":1.37,"n":53,"o":1.375,"t":"2026-10-20T19:35:00Z","v":41077,"vw":1.371526},{"c":1.38,"h":1.38,"l":1.37,"n":11,"o":1.37,"t":"2026-10-20T19:40:00Z","v":1917,"vw":1.375269},{"c":1.375,"h":1.38,"l":1.375,"n":33,"o":1.38,"t":"2026-10-20T19:45:00Z","v":4119,"vw":1.376091},{"c":1.375,"h":1.38,"l":1.375,"n":73,"o":1.375,"t":"2026-10-20T19:50:00Z","v":6917,"vw":1.377845},{"c":1.39,"h":1.4,"l":1.375,"n":187,"o":1.375,"t":"2026-10-20T19:55:00Z","v":18861,"vw":1.38622},{"c":1.39,"h":1.39,"l":1.39,"n":6,"o":1.39,"t":"2026-10-20T20:00:00Z","v":16193,"vw":1.39},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-20T20:35:00Z","v":4000,"vw":1.41},{"c":1.35,"h":1.38,"l":1.35,"n":35,"o":1.38,"t":"2026-10-21T13:30:00Z","v":4219,"vw":1.370484},{"c":1.375,"h":1.375,"l":1.375,"n":1,"o":1.375,"t":"2026-10-21T13:35:00Z","v":1000,"vw":1.375},{"c":1.38,"h":1.38,"l":1.38,"n":15,"o":1.38,"t":"2026-10-21T13:45:00Z","v":1759,"vw":1.38},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-21T13:50:00Z","v":100,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-21T13:55:00Z","v":110,"vw":1.37},{"c":1.322,"h":1.36,"l":1.322,"n":52,"o":1.36,"t":"2026-10-21T14:00:00Z","v":3726,"vw":1.339636},{"c":1.32,"h":1.33,"l":1.32,"n":28,"o":1.32,"t":"2026-10-21T14:05:00Z","v":2691,"vw":1.32201},{"c":1.33,"h":1.3379,"l":1.33,"n":7,"o":1.33,"t":"2026-10-21T14:10:00Z","v":926,"vw":1.333806},{"c":1.32,"h":1.33,"l":1.32,"n":8,"o":1.32,"t":"2026-10-21T14:15:00Z","v":481,"vw":1.323333},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-21T14:20:00Z","v":258,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-10-21T14:25:00Z","v":554,"vw":1.32},{"c":1.325,"h":1.325,"l":1.315,"n":49,"o":1.315,"t":"2026-10-21T14:30:00Z","v":4669,"vw":1.320376},{"c":1.32,"h":1.32,"l":1.32,"n":5,"o":1.32,"t":"2026-10-21T14:35:00Z","v":564,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-21T14:40:00Z","v":100,"vw":1.32},{"c":1.32,"h":1.325,"l":1.31,"n":34,"o":1.32,"t":"2026-10-21T14:45:00Z","v":11705,"vw":1.314968},{"c":1.32,"h":1.32,"l":1.31,"n":45,"o":1.32,"t":"2026-10-21T14:50:00Z","v":11778,"vw":1.311935},{"c":1.32,"h":1.32,"l":1.32,"n":10,"o":1.32,"t":"2026-10-21T14:55:00Z","v":4295,"vw":1.32},{"c":1.31,"h":1.32,"l":1.304,"n":27,"o":1.32,"t":"2026-10-21T15:00:00Z","v":5265,"vw":1.308302},{"c":1.3001,"h":1.31,"l":1.3,"n":9,"o":1.3,"t":"2026-10-21T15:05:00Z","v":4151,"vw":1.301556},{"c":1.31,"h":1.31,"l":1.3,"n":3,"o":1.3,"t":"2026-10-21T15:10:00Z","v":260,"vw":1.305},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-21T15:15:00Z","v":417,"vw":1.3},{"c":1.3,"h":1.318,"l":1.3,"n":9,"o":1.302,"t":"2026-10-21T15:20:00Z","v":916,"vw":1.311118},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-21T15:25:00Z","v":100,"vw":1.31},{"c":1.315,"h":1.32,"l":1.3,"n":27,"o":1.3,"t":"2026-10-21T15:30:00Z","v":4875,"vw":1.318516},{"c":1.31,"h":1.31,"l":1.3,"n":12,"o":1.3,"t":"2026-10-21T15:35:00Z","v":671,"vw":1.304305},{"c":1.335,"h":1.335,"l":1.31,"n":196,"o":1.32,"t":"2026-10-21T15:40:00Z","v":19453,"vw":1.318848},{"c":1.34,"h":1.35,"l":1.3299,"n":101,"o":1.33,"t":"2026-10-21T15:45:00Z","v":28347,"vw":1.331209},{"c":1.335,"h":1.335,"l":1.325,"n":36,"o":1.33,"t":"2026-10-21T15:55:00Z","v":1545,"vw":1.330547},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T16:00:00Z","v":100,"vw":1.34},{"c":1.335,"h":1.34,"l":1.335,"n":5,"o":1.34,"t":"2026-10-21T16:10:00Z","v":2030,"vw":1.33975},{"c":1.335,"h":1.335,"l":1.335,"n":6,"o":1.335,"t":"2026-10-21T16:15:00Z","v":440,"vw":1.335},{"c":1.335,"h":1.335,"l":1.335,"n":3,"o":1.335,"t":"2026-10-21T16:20:00Z","v":120,"vw":1.335},{"c":1.34,"h":1.34,"l":1.34,"n":23,"o":1.34,"t":"2026-10-21T16:25:00Z","v":1252,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":70,"o":1.34,"t":"2026-10-21T16:35:00Z","v":3899,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-21T16:45:00Z","v":15043,"vw":1.34},{"c":1.3478,"h":1.3478,"l":1.3478,"n":4,"o":1.3478,"t":"2026-10-21T16:55:00Z","v":336,"vw":1.3478},{"c":1.34,"h":1.34,"l":1.34,"n":6,"o":1.34,"t":"2026-10-21T17:00:00Z","v":143,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":14,"o":1.34,"t":"2026-10-21T17:05:00Z","v":655,"vw":1.34},{"c":1.34,"h":1.35,"l":1.34,"n":10,"o":1.34,"t":"2026-10-21T17:10:00Z","v":6206,"vw":1.340549},{"c":1.35,"h":1.35,"l":1.35,"n":4,"o":1.35,"t":"2026-10-21T17:15:00Z","v":634,"vw":1.35},{"c":1.35,"h":1.35,"l":1.34,"n":22,"o":1.34,"t":"2026-10-21T17:20:00Z","v":546,"vw":1.343333},{"c":1.3419,"h":1.3419,"l":1.34,"n":7,"o":1.34,"t":"2026-10-21T17:25:00Z","v":1795,"vw":1.341683},{"c":1.35,"h":1.35,"l":1.33,"n":94,"o":1.34,"t":"2026-10-21T17:30:00Z","v":25784,"vw":1.33239},{"c":1.36,"h":1.36,"l":1.35,"n":26,"o":1.35,"t":"2026-10-21T17:35:00Z","v":21592,"vw":1.350493},{"c":1.355,"h":1.355,"l":1.355,"n":5,"o":1.355,"t":"2026-10-21T17:45:00Z","v":337,"vw":1.355},{"c":1.355,"h":1.355,"l":1.355,"n":6,"o":1.355,"t":"2026-10-21T18:05:00Z","v":255,"vw":1.355},{"c":1.355,"h":1.36,"l":1.355,"n":10,"o":1.355,"t":"2026-10-21T18:20:00Z","v":2108,"vw":1.358995},{"c":1.3501,"h":1.3501,"l":1.35,"n":11,"o":1.35,"t":"2026-10-21T18:25:00Z","v":1586,"vw":1.350047},{"c":1.36,"h":1.36,"l":1.35,"n":5,"o":1.35,"t":"2026-10-21T18:30:00Z","v":457,"vw":1.355},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-21T18:35:00Z","v":100,"vw":1.35},{"c":1.35,"h":1.356,"l":1.35,"n":5,"o":1.356,"t":"2026-10-21T18:40:00Z","v":2149,"vw":1.354928},{"c":1.355,"h":1.36,"l":1.35,"n":44,"o":1.3502,"t":"2026-10-21T18:45:00Z","v":12012,"vw":1.350907},{"c":1.3549,"h":1.3549,"l":1.3549,"n":4,"o":1.3549,"t":"2026-10-21T18:50:00Z","v":1120,"vw":1.3549},{"c":1.35,"h":1.35,"l":1.35,"n":67,"o":1.35,"t":"2026-10-21T18:55:00Z","v":4104,"vw":1.35},{"c":1.35,"h":1.35,"l":1.345,"n":72,"o":1.35,"t":"2026-10-21T19:00:00Z","v":3261,"vw":1.348869},{"c":1.345,"h":1.345,"l":1.345,"n":6,"o":1.345,"t":"2026-10-21T19:10:00Z","v":300,"vw":1.345},{"c":1.355,"h":1.355,"l":1.34,"n":52,"o":1.34,"t":"2026-10-21T19:15:00Z","v":17390,"vw":1.349913},{"c":1.37,"h":1.37,"l":1.3599,"n":52,"o":1.36,"t":"2026-10-21T19:20:00Z","v":4026,"vw":1.364045},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-21T19:30:00Z","v":300,"vw":1.37},{"c":1.375,"h":1.375,"l":1.37,"n":10,"o":1.37,"t":"2026-10-21T19:40:00Z","v":868,"vw":1.372976},{"c":1.38,"h":1.38,"l":1.37,"n":7,"o":1.37,"t":"2026-10-21T19:45:00Z","v":603,"vw":1.376198},{"c":1.375,"h":1.375,"l":1.37,"n":18,"o":1.375,"t":"2026-10-21T19:50:00Z","v":1289,"vw":1.374098},{"c":1.375,"h":1.38,"l":1.37,"n":143,"o":1.37,"t":"2026-10-21T19:55:00Z","v":11072,"vw":1.376476},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-21T20:00:00Z","v":14841,"vw":1.37},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-22T12:20:00Z","v":177,"vw":1.39},{"c":1.3867,"h":1.3867,"l":1.3867,"n":1,"o":1.3867,"t":"2026-10-22T13:10:00Z","v":250,"vw":1.3867},{"c":1.3825,"h":1.3825,"l":1.37,"n":8,"o":1.37,"t":"2026-10-22T13:30:00Z","v":548,"vw":1.37235},{"c":1.39,"h":1.4,"l":1.37,"n":58,"o":1.385,"t":"2026-10-22T13:35:00Z","v":5036,"vw":1.38381},{"c":1.3752,"h":1.382,"l":1.3752,"n":2,"o":1.382,"t":"2026-10-22T13:40:00Z","v":1550,"vw":1.381342},{"c":1.39,"h":1.39,"l":1.37,"n":7,"o":1.39,"t":"2026-10-22T13:45:00Z","v":6200,"vw":1.386988},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T13:55:00Z","v":4200,"vw":1.39},{"c":1.415,"h":1.415,"l":1.4001,"n":20,"o":1.4001,"t":"2026-10-22T14:00:00Z","v":1936,"vw":1.412863},{"c":1.415,"h":1.415,"l":1.4106,"n":5,"o":1.4106,"t":"2026-10-22T14:05:00Z","v":1301,"vw":1.414662},{"c":1.42,"h":1.42,"l":1.415,"n":12,"o":1.415,"t":"2026-10-22T14:10:00Z","v":936,"vw":1.418333},{"c":1.42,"h":1.42,"l":1.4101,"n":13,"o":1.42,"t":"2026-10-22T14:20:00Z","v":9594,"vw":1.412084},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-22T14:25:00Z","v":100,"vw":1.42},{"c":1.39,"h":1.4103,"l":1.38,"n":112,"o":1.4103,"t":"2026-10-22T14:30:00Z","v":83034,"vw":1.395936},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-22T14:35:00Z","v":713,"vw":1.4},{"c":1.4,"h":1.4,"l":1.38,"n":7,"o":1.38,"t":"2026-10-22T14:40:00Z","v":234,"vw":1.39},{"c":1.41,"h":1.41,"l":1.405,"n":21,"o":1.405,"t":"2026-10-22T14:45:00Z","v":884,"vw":1.409},{"c":1.395,"h":1.4,"l":1.395,"n":18,"o":1.4,"t":"2026-10-22T14:50:00Z","v":10441,"vw":1.399949},{"c":1.395,"h":1.395,"l":1.395,"n":4,"o":1.395,"t":"2026-10-22T14:55:00Z","v":10100,"vw":1.395},{"c":1.395,"h":1.395,"l":1.395,"n":3,"o":1.395,"t":"2026-10-22T15:00:00Z","v":209,"vw":1.395},{"c":1.395,"h":1.395,"l":1.395,"n":5,"o":1.395,"t":"2026-10-22T15:05:00Z","v":283,"vw":1.395},{"c":1.4,"h":1.405,"l":1.395,"n":45,"o":1.395,"t":"2026-10-22T15:10:00Z","v":2618,"vw":1.399172},{"c":1.41,"h":1.41,"l":1.4,"n":43,"o":1.4,"t":"2026-10-22T15:15:00Z","v":2837,"vw":1.407143},{"c":1.415,"h":1.415,"l":1.41,"n":16,"o":1.41,"t":"2026-10-22T15:20:00Z","v":1043,"vw":1.411987},{"c":1.405,"h":1.415,"l":1.405,"n":22,"o":1.415,"t":"2026-10-22T15:25:00Z","v":2006,"vw":1.410635},{"c":1.4,"h":1.405,"l":1.4,"n":11,"o":1.405,"t":"2026-10-22T15:30:00Z","v":1008,"vw":1.403906},{"c":1.4,"h":1.4,"l":1.39,"n":18,"o":1.395,"t":"2026-10-22T15:35:00Z","v":1435,"vw":1.395355},{"c":1.395,"h":1.395,"l":1.39,"n":14,"o":1.39,"t":"2026-10-22T15:40:00Z","v":1809,"vw":1.391563},{"c":1.39,"h":1.395,"l":1.39,"n":22,"o":1.395,"t":"2026-10-22T15:45:00Z","v":1041,"vw":1.392839},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T15:55:00Z","v":114,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T16:00:00Z","v":104,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T16:05:00Z","v":107,"vw":1.39},{"c":1.39,"h":1.4,"l":1.3828,"n":7,"o":1.39,"t":"2026-10-22T16:10:00Z","v":2098,"vw":1.385284},{"c":1.39,"h":1.4,"l":1.38,"n":13,"o":1.39,"t":"2026-10-22T16:15:00Z","v":1188,"vw":1.39241},{"c":1.4,"h":1.4,"l":1.39,"n":3,"o":1.39,"t":"2026-10-22T16:20:00Z","v":447,"vw":1.395526},{"c":1.39,"h":1.4,"l":1.39,"n":5,"o":1.4,"t":"2026-10-22T16:25:00Z","v":375,"vw":1.397143},{"c":1.4,"h":1.4,"l":1.39,"n":14,"o":1.4,"t":"2026-10-22T16:30:00Z","v":1185,"vw":1.397589},{"c":1.395,"h":1.395,"l":1.395,"n":6,"o":1.395,"t":"2026-10-22T16:35:00Z","v":532,"vw":1.395},{"c":1.385,"h":1.39,"l":1.38,"n":43,"o":1.39,"t":"2026-10-22T16:45:00Z","v":2497,"vw":1.389233},{"c":1.39,"h":1.39,"l":1.39,"n":9,"o":1.39,"t":"2026-10-22T16:50:00Z","v":1009,"vw":1.39},{"c":1.395,"h":1.395,"l":1.395,"n":5,"o":1.395,"t":"2026-10-22T17:00:00Z","v":334,"vw":1.395},{"c":1.395,"h":1.395,"l":1.395,"n":12,"o":1.395,"t":"2026-10-22T17:05:00Z","v":1269,"vw":1.395},{"c":1.395,"h":1.395,"l":1.395,"n":18,"o":1.395,"t":"2026-10-22T17:10:00Z","v":3694,"vw":1.395},{"c":1.395,"h":1.395,"l":1.39,"n":42,"o":1.39,"t":"2026-10-22T17:15:00Z","v":582,"vw":1.39375},{"c":1.39,"h":1.3911,"l":1.39,"n":7,"o":1.3911,"t":"2026-10-22T17:20:00Z","v":579,"vw":1.390471},{"c":1.39,"h":1.39,"l":1.39,"n":6,"o":1.39,"t":"2026-10-22T17:25:00Z","v":400,"vw":1.39},{"c":1.395,"h":1.395,"l":1.395,"n":5,"o":1.395,"t":"2026-10-22T17:30:00Z","v":790,"vw":1.395},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-22T17:35:00Z","v":100,"vw":1.39},{"c":1.3914,"h":1.395,"l":1.3914,"n":2,"o":1.395,"t":"2026-10-22T17:40:00Z","v":200,"vw":1.3932},{"c":1.395,"h":1.4,"l":1.395,"n":14,"o":1.395,"t":"2026-10-22T17:45:00Z","v":978,"vw":1.39625},{"c":1.38,"h":1.395,"l":1.38,"n":21,"o":1.395,"t":"2026-10-22T17:50:00Z","v":6049,"vw":1.393774},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-22T17:55:00Z","v":117,"vw":1.39},{"c":1.385,"h":1.385,"l":1.385,"n":3,"o":1.385,"t":"2026-10-22T18:00:00Z","v":309,"vw":1.385},{"c":1.385,"h":1.3861,"l":1.38,"n":22,"o":1.385,"t":"2026-10-22T18:10:00Z","v":10567,"vw":1.38546},{"c":1.38,"h":1.385,"l":1.38,"n":8,"o":1.385,"t":"2026-10-22T18:15:00Z","v":575,"vw":1.382},{"c":1.385,"h":1.385,"l":1.38,"n":9,"o":1.38,"t":"2026-10-22T18:20:00Z","v":380,"vw":1.381667},{"c":1.38,"h":1.385,"l":1.38,"n":6,"o":1.38,"t":"2026-10-22T18:25:00Z","v":403,"vw":1.38125},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T18:30:00Z","v":277,"vw":1.39},{"c":1.385,"h":1.385,"l":1.385,"n":5,"o":1.385,"t":"2026-10-22T18:35:00Z","v":260,"vw":1.385},{"c":1.385,"h":1.39,"l":1.385,"n":17,"o":1.385,"t":"2026-10-22T18:40:00Z","v":993,"vw":1.388496},{"c":1.385,"h":1.39,"l":1.385,"n":9,"o":1.39,"t":"2026-10-22T18:45:00Z","v":408,"vw":1.386667},{"c":1.385,"h":1.385,"l":1.385,"n":3,"o":1.385,"t":"2026-10-22T18:55:00Z","v":124,"vw":1.385},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-10-22T19:00:00Z","v":201,"vw":1.39},{"c":1.39,"h":1.39,"l":1.385,"n":8,"o":1.385,"t":"2026-10-22T19:05:00Z","v":508,"vw":1.38625},{"c":1.385,"h":1.385,"l":1.385,"n":3,"o":1.385,"t":"2026-10-22T19:10:00Z","v":225,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":9,"o":1.385,"t":"2026-10-22T19:15:00Z","v":672,"vw":1.385},{"c":1.385,"h":1.39,"l":1.385,"n":15,"o":1.385,"t":"2026-10-22T19:20:00Z","v":832,"vw":1.387076},{"c":1.385,"h":1.39,"l":1.385,"n":7,"o":1.385,"t":"2026-10-22T19:25:00Z","v":420,"vw":1.386848},{"c":1.39,"h":1.4,"l":1.385,"n":68,"o":1.385,"t":"2026-10-22T19:30:00Z","v":7508,"vw":1.38962},{"c":1.385,"h":1.385,"l":1.385,"n":4,"o":1.385,"t":"2026-10-22T19:35:00Z","v":148,"vw":1.385},{"c":1.385,"h":1.39,"l":1.385,"n":28,"o":1.385,"t":"2026-10-22T19:40:00Z","v":1995,"vw":1.386149},{"c":1.36,"h":1.385,"l":1.36,"n":62,"o":1.385,"t":"2026-10-22T19:45:00Z","v":2917,"vw":1.372704},{"c":1.37,"h":1.37,"l":1.36,"n":98,"o":1.37,"t":"2026-10-22T19:50:00Z","v":6612,"vw":1.364944},{"c":1.38,"h":1.38,"l":1.36,"n":225,"o":1.37,"t":"2026-10-22T19:55:00Z","v":16804,"vw":1.371425},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-22T20:00:00Z","v":14376,"vw":1.37},{"c":1.345,"h":1.37,"l":1.345,"n":14,"o":1.37,"t":"2026-10-23T13:30:00Z","v":1792,"vw":1.368423}],"history":[{"c":10.26,"h":11.03,"l":9.65,"n":9547,"o":9.69,"t":"2024-10-21T04:00:00Z","v":942250,"vw":10.460564},{"c":10.15,"h":10.55,"l":9.96,"n":3861,"o":10.3,"t":"2024-10-22T04:00:00Z","v":348872,"vw":10.283826},{"c":10.17,"h":10.29,"l":9.82,"n":4591,"o":10.11,"t":"2024-10-23T04:00:00Z","v":261386,"vw":10.087839},{"c":10.11,"h":10.825,"l":9.9,"n":5538,"o":10.25,"t":"2024-10-24T04:00:00Z","v":496066,"vw":10.170247},{"c":10.07,"h":10.47,"l":10,"n":4098,"o":10.12,"t":"2024-10-25T04:00:00Z","v":275167,"vw":10.167892},{"c":10.29,"h":10.71,"l":10.08,"n":5719,"o":10.2,"t":"2024-10-28T04:00:00Z","v":440337,"vw":10.376487},{"c":10.74,"h":10.93,"l":10.06,"n":5675,"o":10.21,"t":"2024-10-29T04:00:00Z","v":353354,"vw":10.675665},{"c":14.07,"h":14.35,"l":10.47,"n":14138,"o":10.63,"t":"2024-10-30T04:00:00Z","v":1335480,"vw":13.345461},{"c":13.12,"h":13.9,"l":12.2945,"n":9467,"o":13.9,"t":"2024-10-31T04:00:00Z","v":496127,"vw":13.096569},{"c":13.4,"h":13.72,"l":12.9606,"n":5792,"o":13.18,"t":"2024-11-01T04:00:00Z","v":336695,"vw":13.310422},{"c":15.05,"h":15.77,"l":14.5,"n":12450,"o":15.02,"t":"2024-11-04T05:00:00Z","v":1247757,"vw":15.11018},{"c":15.42,"h":15.49,"l":14.8219,"n":5318,"o":15.03,"t":"2024-11-05T05:00:00Z","v":446427,"vw":15.187035},{"c":15.42,"h":15.8,"l":14.8437,"n":7040,"o":15.59,"t":"2024-11-06T05:00:00Z","v":428034,"vw":15.382634},{"c":15.52,"h":15.79,"l":15.04,"n":5349,"o":15.43,"t":"2024-11-07T05:00:00Z","v":257191,"vw":15.455707},{"c":15.52,"h":15.95,"l":15.49,"n":5545,"o":15.66,"t":"2024-11-08T05:00:00Z","v":284475,"vw":15.665181},{"c":15.83,"h":15.94,"l":15.3801,"n":5721,"o":15.65,"t":"2024-11-11T05:00:00Z","v":296121,"vw":15.74887},{"c":15.79,"h":15.91,"l":15.5401,"n":4809,"o":15.68,"t":"2024-11-12T05:00:00Z","v":271375,"vw":15.731706},{"c":14.2,"h":15.855,"l":13.59,"n":6592,"o":15.84,"t":"2024-11-13T05:00:00Z","v":366461,"vw":14.19254},{"c":14.13,"h":14.69,"l":13.7,"n":5344,"o":14.33,"t":"2024-11-14T05:00:00Z","v":229970,"vw":14.118842},{"c":13.91,"h":14.26,"l":13.74,"n":3855,"o":14.16,"t":"2024-11-15T05:00:00Z","v":155194,"vw":13.926589},{"c":13.63,"h":14.19,"l":13.39,"n":4983,"o":13.95,"t":"2024-11-18T05:00:00Z","v":219249,"vw":13.782374},{"c":13.42,"h":13.68,"l":13.22,"n":3061,"o":13.46,"t":"2024-11-19T05:00:00Z","v":129576,"vw":13.507986},{"c":13.52,"h":13.5796,"l":13.03,"n":4352,"o":13.42,"t":"2024-11-20T05:00:00Z","v":223956,"vw":13.452659},{"c":14.77,"h":14.8,"l":13.38,"n":4698,"o":13.59,"t":"2024-11-21T05:00:00Z","v":313631,"vw":14.129603},{"c":14.85,"h":14.91,"l":14.59,"n":4497,"o":14.87,"t":"2024-11-22T05:00:00Z","v":278321,"vw":14.777769},{"c":15.53,"h":16.015,"l":14.64,"n":4587,"o":14.93,"t":"2024-11-25T05:00:00Z","v":282946,"vw":15.471782},{"c":15.3,"h":15.97,"l":14.7348,"n":3935,"o":15.55,"t":"2024-11-26T05:00:00Z","v":190504,"vw":15.140631},{"c":15.31,"h":15.67,"l":14.9,"n":4040,"o":15.3,"t":"2024-11-27T05:00:00Z","v":150827,"vw":15.276306},{"c":15.32,"h":15.405,"l":14.71,"n":2191,"o":15.29,"t":"2024-11-29T05:00:00Z","v":139484,"vw":15.132522},{"c":15.52,"h":15.64,"l":14.8,"n":4306,"o":15.53,"t":"2024-12-02T05:00:00Z","v":284915,"vw":15.385258},{"c":15.035,"h":15.62,"l":14.86,"n":3911,"o":15.55,"t":"2024-12-03T05:00:00Z","v":177025,"vw":15.167037},{"c":14.79,"h":15.25,"l":14.54,"n":2727,"o":15,"t":"2024-12-04T05:00:00Z","v":135901,"vw":14.859841},{"c":13.4,"h":14.9899,"l":13.35,"n":4660,"o":14.77,"t":"2024-12-05T05:00:00Z","v":175544,"vw":13.777348},{"c":13.48,"h":13.815,"l":13.42,"n":4356,"o":13.49,"t":"2024-12-06T05:00:00Z","v":143163,"vw":13.596711},{"c":13.64,"h":14.22,"l":13.62,"n":3400,"o":14.17,"t":"2024-12-09T05:00:00Z","v":131161,"vw":13.80537},{"c":13.6,"h":14.42,"l":13.3,"n":5022,"o":13.73,"t":"2024-12-10T05:00:00Z","v":296366,"vw":14.017045},{"c":13.61,"h":13.865,"l":13.44,"n":3149,"o":13.62,"t":"2024-12-11T05:00:00Z","v":92240,"vw":13.671289},{"c":13.4,"h":14.005,"l":13.38,"n":3224,"o":13.68,"t":"2024-12-12T05:00:00Z","v":113461,"vw":13.591234},{"c":12.83,"h":13.39,"l":12.8,"n":4692,"o":13.38,"t":"2024-12-13T05:00:00Z","v":162004,"vw":13.034884},{"c":13.38,"h":13.56,"l":12.5723,"n":3195,"o":12.7,"t":"2024-12-16T05:00:00Z","v":159064,"vw":13.23515},{"c":13.16,"h":13.6779,"l":13.06,"n":3548,"o":13.4,"t":"2024-12-17T05:00:00Z","v":133371,"vw":13.259225},{"c":11.96,"h":13.41,"l":11.87,"n":3657,"o":13.28,"t":"2024-12-18T05:00:00Z","v":180037,"vw":12.49137},{"c":11.72,"h":12.65,"l":11.67,"n":3851,"o":12.27,"t":"2024-12-19T05:00:00Z","v":217027,"vw":11.898052},{"c":12.11,"h":12.28,"l":11.3853,"n":3958,"o":11.56,"t":"2024-12-20T05:00:00Z","v":299709,"vw":12.021532},{"c":12.5,"h":12.565,"l":12,"n":2576,"o":12.32,"t":"2024-12-23T05:00:00Z","v":121252,"vw":12.358982},{"c":12.9,"h":12.94,"l":12.28,"n":1441,"o":12.53,"t":"2024-12-24T05:00:00Z","v":91387,"vw":12.669872},{"c":13.62,"h":13.68,"l":12.61,"n":3826,"o":12.64,"t":"2024-12-26T05:00:00Z","v":152013,"vw":13.314622},{"c":13.17,"h":13.68,"l":12.8,"n":2926,"o":13.51,"t":"2024-12-27T05:00:00Z","v":120279,"vw":13.217334},{"c":12.77,"h":12.92,"l":12.61,"n":2209,"o":12.83,"t":"2024-12-30T05:00:00Z","v":80391,"vw":12.79984},{"c":12.67,"h":13.155,"l":12.49,"n":2857,"o":12.85,"t":"2024-12-31T05:00:00Z","v":94409,"vw":12.703687},{"c":13.58,"h":13.7899,"l":12.8,"n":4589,"o":12.88,"t":"2025-01-02T05:00:00Z","v":230697,"vw":13.234438},{"c":13.64,"h":13.93,"l":13.4,"n":3316,"o":13.63,"t":"2025-01-03T05:00:00Z","v":99535,"vw":13.66951},{"c":13.47,"h":14.01,"l":13.33,"n":4912,"o":13.67,"t":"2025-01-06T05:00:00Z","v":131627,"vw":13.632281},{"c":14.19,"h":14.23,"l":13.0848,"n":3840,"o":13.48,"t":"2025-01-07T05:00:00Z","v":121878,"vw":13.893993},{"c":14.17,"h":14.19,"l":13.834,"n":3367,"o":14.06,"t":"2025-01-08T05:00:00Z","v":107140,"vw":14.098104},{"c":14.17,"h":15.09,"l":14.01,"n":7183,"o":14.9,"t":"2025-01-10T05:00:00Z","v":313807,"vw":14.578863},{"c":15.04,"h":15.4684,"l":13.82,"n":6075,"o":14,"t":"2025-01-13T05:00:00Z","v":385148,"vw":14.834872},{"c":16.15,"h":16.87,"l":15.88,"n":6839,"o":16.02,"t":"2025-01-14T05:00:00Z","v":464142,"vw":16.31951},{"c":17,"h":17.05,"l":16,"n":5849,"o":16.33,"t":"2025-01-15T05:00:00Z","v":439660,"vw":16.766413},{"c":17.3,"h":17.72,"l":16.3,"n":6241,"o":16.92,"t":"2025-01-16T05:00:00Z","v":335327,"vw":17.153913},{"c":17.62,"h":17.64,"l":17.01,"n":6549,"o":17.42,"t":"2025-01-17T05:00:00Z","v":290454,"vw":17.459091},{"c":18.4,"h":18.55,"l":17.703,"n":6032,"o":17.75,"t":"2025-01-21T05:00:00Z","v":581200,"vw":18.229316},{"c":17.21,"h":17.9,"l":16.97,"n":7014,"o":17.76,"t":"2025-01-22T05:00:00Z","v":306925,"vw":17.258004},{"c":18.13,"h":18.2,"l":16.82,"n":5433,"o":17.17,"t":"2025-01-23T05:00:00Z","v":245163,"vw":17.829553},{"c":17.77,"h":18.12,"l":17.11,"n":5722,"o":18.12,"t":"2025-01-24T05:00:00Z","v":263234,"vw":17.575676},{"c":16.57,"h":17.64,"l":16.5,"n":5385,"o":17.44,"t":"2025-01-27T05:00:00Z","v":196773,"vw":16.919237},{"c":17.32,"h":17.41,"l":16.39,"n":3706,"o":16.57,"t":"2025-01-28T05:00:00Z","v":193884,"vw":17.073054},{"c":16.85,"h":17.555,"l":16.4,"n":4363,"o":17.33,"t":"2025-01-29T05:00:00Z","v":189863,"vw":16.819134},{"c":16.81,"h":17.78,"l":16.65,"n":4451,"o":17.09,"t":"2025-01-30T05:00:00Z","v":252801,"vw":17.086806},{"c":15.98,"h":17.455,"l":15.81,"n":4960,"o":16.78,"t":"2025-01-31T05:00:00Z","v":200067,"vw":16.258195},{"c":15.46,"h":16.005,"l":15.34,"n":4500,"o":15.56,"t":"2025-02-03T05:00:00Z","v":149822,"vw":15.616139},{"c":16.25,"h":16.59,"l":15.29,"n":5477,"o":15.29,"t":"2025-02-04T05:00:00Z","v":267996,"vw":16.241616},{"c":15.08,"h":16.07,"l":13.8361,"n":9013,"o":16.07,"t":"2025-02-05T05:00:00Z","v":544513,"vw":15.001471},{"c":14.71,"h":15.1695,"l":14.26,"n":6848,"o":15.15,"t":"2025-02-06T05:00:00Z","v":280328,"vw":14.668894},{"c":14.64,"h":14.88,"l":14.31,"n":3820,"o":14.64,"t":"2025-02-07T05:00:00Z","v":161595,"vw":14.596938},{"c":14.89,"h":14.97,"l":13.982,"n":4950,"o":14.64,"t":"2025-02-10T05:00:00Z","v":287736,"vw":14.554783},{"c":14.57,"h":15.08,"l":14.39,"n":2880,"o":14.8,"t":"2025-02-11T05:00:00Z","v":106926,"vw":14.63291},{"c":14.7,"h":14.75,"l":14.07,"n":3505,"o":14.25,"t":"2025-02-12T05:00:00Z","v":134965,"vw":14.505385},{"c":14.49,"h":15.3,"l":14.23,"n":4350,"o":14.88,"t":"2025-02-13T05:00:00Z","v":256581,"vw":14.708067},{"c":15.09,"h":15.415,"l":14.56,"n":3396,"o":14.62,"t":"2025-02-14T05:00:00Z","v":290436,"vw":14.945423},{"c":14.98,"h":15.36,"l":14.75,"n":3381,"o":15.22,"t":"2025-02-18T05:00:00Z","v":181138,"vw":14.988474},{"c":14.51,"h":15,"l":14.49,"n":2363,"o":14.81,"t":"2025-02-19T05:00:00Z","v":104889,"vw":14.70897},{"c":14.01,"h":14.48,"l":13.92,"n":2866,"o":14.43,"t":"2025-02-20T05:00:00Z","v":120020,"vw":14.096743},{"c":13.85,"h":14.14,"l":13.41,"n":3631,"o":14.14,"t":"2025-02-21T05:00:00Z","v":211195,"vw":13.739823},{"c":13.16,"h":13.95,"l":13.16,"n":3651,"o":13.95,"t":"2025-02-24T05:00:00Z","v":155357,"vw":13.37447},{"c":13.22,"h":14.04,"l":12.86,"n":8218,"o":12.96,"t":"2025-02-25T05:00:00Z","v":624751,"vw":13.302015},{"c":13.69,"h":14.02,"l":13.27,"n":4291,"o":13.37,"t":"2025-02-26T05:00:00Z","v":186113,"vw":13.670828},{"c":12.97,"h":13.94,"l":12.95,"n":2715,"o":13.74,"t":"2025-02-27T05:00:00Z","v":106014,"vw":13.33679},{"c":12.96,"h":13.9999,"l":12.69,"n":3867,"o":12.91,"t":"2025-02-28T05:00:00Z","v":232049,"vw":12.935489},{"c":12.35,"h":13.47,"l":12.19,"n":5357,"o":13.04,"t":"2025-03-03T05:00:00Z","v":247691,"vw":12.748134},{"c":12.09,"h":12.595,"l":11.46,"n":7673,"o":12.08,"t":"2025-03-04T05:00:00Z","v":884027,"vw":11.97259},{"c":12.48,"h":12.57,"l":12.15,"n":4148,"o":12.16,"t":"2025-03-05T05:00:00Z","v":163728,"vw":12.395374},{"c":11.58,"h":12.5,"l":11.57,"n":2991,"o":12.27,"t":"2025-03-06T05:00:00Z","v":121902,"vw":11.832876},{"c":11.57,"h":11.74,"l":11.27,"n":5009,"o":11.61,"t":"2025-03-07T05:00:00Z","v":302961,"vw":11.571977},{"c":11.3,"h":11.69,"l":10.76,"n":8463,"o":11.39,"t":"2025-03-10T04:00:00Z","v":523373,"vw":11.296501},{"c":11.56,"h":11.6,"l":11.02,"n":3918,"o":11.35,"t":"2025-03-11T04:00:00Z","v":233480,"vw":11.370624},{"c":11.63,"h":11.955,"l":11.443,"n":2988,"o":11.8,"t":"2025-03-12T04:00:00Z","v":108295,"vw":11.663883},{"c":11.05,"h":11.63,"l":10.93,"n":2520,"o":11.6,"t":"2025-03-13T04:00:00Z","v":110445,"vw":11.210182},{"c":11.44,"h":11.715,"l":11.24,"n":3011,"o":11.24,"t":"2025-03-14T04:00:00Z","v":86321,"vw":11.439072},{"c":11.75,"h":11.82,"l":11.2001,"n":2663,"o":11.4,"t":"2025-03-17T04:00:00Z","v":91729,"vw":11.545803},{"c":11.86,"h":11.99,"l":11.45,"n":3119,"o":11.57,"t":"2025-03-18T04:00:00Z","v":128650,"vw":11.793139},{"c":12.18,"h":12.4,"l":11.85,"n":3554,"o":11.85,"t":"2025-03-19T04:00:00Z","v":135528,"vw":12.143542},{"c":12.35,"h":12.57,"l":12,"n":3388,"o":12.01,"t":"2025-03-20T04:00:00Z","v":111668,"vw":12.317534},{"c":12.49,"h":12.72,"l":11.8001,"n":3822,"o":12.12,"t":"2025-03-21T04:00:00Z","v":380641,"vw":12.435474},{"c":12.76,"h":13.34,"l":12.69,"n":4269,"o":12.72,"t":"2025-03-24T04:00:00Z","v":166344,"vw":12.873273},{"c":12.7,"h":13.135,"l":12.5842,"n":3502,"o":12.74,"t":"2025-03-25T04:00:00Z","v":132078,"vw":12.764573},{"c":12.6,"h":12.79,"l":12.385,"n":2997,"o":12.69,"t":"2025-03-26T04:00:00Z","v":116099,"vw":12.558958},{"c":12.33,"h":12.9347,"l":12.33,"n":3696,"o":12.56,"t":"2025-03-27T04:00:00Z","v":153074,"vw":12.484173},{"c":12.49,"h":12.72,"l":12.3,"n":2579,"o":12.51,"t":"2025-03-28T04:00:00Z","v":112969,"vw":12.518538},{"c":12.23,"h":12.34,"l":11.95,"n":2764,"o":12.07,"t":"2025-03-31T04:00:00Z","v":153076,"vw":12.137087},{"c":12.53,"h":12.695,"l":12.06,"n":5521,"o":12.33,"t":"2025-04-01T04:00:00Z","v":220505,"vw":12.412469},{"c":12.98,"h":13.15,"l":12.26,"n":3954,"o":12.26,"t":"2025-04-02T04:00:00Z","v":178763,"vw":12.949042},{"c":12.27,"h":12.7,"l":11.91,"n":4046,"o":11.94,"t":"2025-04-03T04:00:00Z","v":162308,"vw":12.367135},{"c":11.72,"h":12.135,"l":11.4,"n":5504,"o":11.64,"t":"2025-04-04T04:00:00Z","v":228357,"vw":11.737906},{"c":11.54,"h":12.35,"l":10.6765,"n":5564,"o":11.03,"t":"2025-04-07T04:00:00Z","v":338398,"vw":11.469077},{"c":6.2,"h":8.15,"l":5.865,"n":37666,"o":8,"t":"2025-04-08T04:00:00Z","v":4358327,"vw":6.620706},{"c":7.27,"h":7.43,"l":6.02,"n":16285,"o":6.2,"t":"2025-04-09T04:00:00Z","v":1526668,"vw":6.668109},{"c":6.48,"h":7.1875,"l":6.425,"n":6858,"o":7.15,"t":"2025-04-10T04:00:00Z","v":450046,"vw":6.679807},{"c":6.23,"h":6.605,"l":6.08,"n":5976,"o":6.57,"t":"2025-04-11T04:00:00Z","v":443021,"vw":6.253727},{"c":6.53,"h":6.6487,"l":6.14,"n":6452,"o":6.47,"t":"2025-04-14T04:00:00Z","v":388382,"vw":6.431357},{"c":6.31,"h":6.7076,"l":6.24,"n":5020,"o":6.53,"t":"2025-04-15T04:00:00Z","v":256454,"vw":6.372088},{"c":6.15,"h":6.273,"l":5.91,"n":5377,"o":6.26,"t":"2025-04-16T04:00:00Z","v":316383,"vw":6.084862},{"c":6.25,"h":6.28,"l":6.02,"n":4209,"o":6.12,"t":"2025-04-17T04:00:00Z","v":241648,"vw":6.193854},{"c":6.06,"h":6.19,"l":5.98,"n":4733,"o":6.19,"t":"2025-04-21T04:00:00Z","v":213951,"vw":6.066216},{"c":6.03,"h":6.183,"l":5.81,"n":4430,"o":6.12,"t":"2025-04-22T04:00:00Z","v":299028,"vw":6.000595},{"c":6.11,"h":6.49,"l":6.09,"n":4873,"o":6.26,"t":"2025-04-23T04:00:00Z","v":336154,"vw":6.208755},{"c":6.48,"h":6.615,"l":6.13,"n":4819,"o":6.13,"t":"2025-04-24T04:00:00Z","v":241977,"vw":6.483806},{"c":6.73,"h":6.96,"l":6.375,"n":7949,"o":6.45,"t":"2025-04-25T04:00:00Z","v":463994,"vw":6.727601},{"c":7.52,"h":7.91,"l":6.85,"n":8893,"o":6.85,"t":"2025-04-28T04:00:00Z","v":652853,"vw":7.450255},{"c":7.39,"h":7.74,"l":7.3,"n":6032,"o":7.74,"t":"2025-04-29T04:00:00Z","v":423766,"vw":7.452579},{"c":7.32,"h":7.345,"l":6.83,"n":4348,"o":7.17,"t":"2025-04-30T04:00:00Z","v":178311,"vw":7.179636},{"c":7.29,"h":7.51,"l":7.14,"n":4081,"o":7.32,"t":"2025-05-01T04:00:00Z","v":164380,"vw":7.3002},{"c":7.95,"h":8.28,"l":7.4,"n":7371,"o":7.4,"t":"2025-05-02T04:00:00Z","v":409464,"vw":8.022001},{"c":7.79,"h":7.95,"l":7.7,"n":3903,"o":7.81,"t":"2025-05-05T04:00:00Z","v":183224,"vw":7.790763},{"c":7.43,"h":7.7772,"l":7.3,"n":5012,"o":7.65,"t":"2025-05-06T04:00:00Z","v":184454,"vw":7.469529},{"c":7.48,"h":7.7,"l":7.4,"n":5182,"o":7.7,"t":"2025-05-07T04:00:00Z","v":235558,"vw":7.524276},{"c":7.78,"h":7.91,"l":7.45,"n":4621,"o":7.6,"t":"2025-05-08T04:00:00Z","v":232183,"vw":7.766957},{"c":4.77,"h":5.97,"l":4.6101,"n":17168,"o":5.97,"t":"2025-05-09T04:00:00Z","v":1859507,"vw":5.039472},{"c":4.75,"h":4.97,"l":4.2993,"n":11449,"o":4.9,"t":"2025-05-12T04:00:00Z","v":1119182,"vw":4.70011},{"c":5.44,"h":5.51,"l":4.825,"n":12756,"o":4.9,"t":"2025-05-13T04:00:00Z","v":1346856,"vw":5.240883},{"c":5.29,"h":5.57,"l":5.07,"n":6934,"o":5.51,"t":"2025-05-14T04:00:00Z","v":616011,"vw":5.252831},{"c":6.19,"h":6.2251,"l":5.355,"n":10259,"o":5.44,"t":"2025-05-15T04:00:00Z","v":963546,"vw":5.784425},{"c":6.34,"h":6.52,"l":6.0021,"n":7716,"o":6.09,"t":"2025-05-16T04:00:00Z","v":529263,"vw":6.330335},{"c":6.85,"h":6.9,"l":6.08,"n":6295,"o":6.21,"t":"2025-05-19T04:00:00Z","v":399836,"vw":6.670598},{"c":6.99,"h":7.05,"l":6.5019,"n":4396,"o":6.85,"t":"2025-05-20T04:00:00Z","v":313651,"vw":6.858713},{"c":6.26,"h":7.11,"l":6.1392,"n":5971,"o":6.84,"t":"2025-05-21T04:00:00Z","v":424755,"vw":6.464263},{"c":6.65,"h":6.725,"l":6.08,"n":5257,"o":6.19,"t":"2025-05-22T04:00:00Z","v":283275,"vw":6.497447},{"c":6.67,"h":6.69,"l":6.31,"n":5032,"o":6.49,"t":"2025-05-23T04:00:00Z","v":215116,"vw":6.565059},{"c":6.96,"h":7.17,"l":6.4324,"n":5040,"o":6.76,"t":"2025-05-27T04:00:00Z","v":347697,"vw":6.933417},{"c":6.75,"h":6.94,"l":6.655,"n":3503,"o":6.94,"t":"2025-05-28T04:00:00Z","v":210529,"vw":6.760475},{"c":6.8,"h":6.88,"l":6.54,"n":3885,"o":6.78,"t":"2025-05-29T04:00:00Z","v":205616,"vw":6.761026},{"c":6.635,"h":6.7903,"l":6.46,"n":3147,"o":6.69,"t":"2025-05-30T04:00:00Z","v":241528,"vw":6.623675},{"c":6.48,"h":6.73,"l":6.2,"n":4729,"o":6.58,"t":"2025-06-02T04:00:00Z","v":283665,"vw":6.42965},{"c":6.76,"h":6.89,"l":6.32,"n":5116,"o":6.49,"t":"2025-06-03T04:00:00Z","v":390669,"vw":6.683818},{"c":6.69,"h":6.95,"l":6.535,"n":3849,"o":6.73,"t":"2025-06-04T04:00:00Z","v":206314,"vw":6.715712},{"c":6.46,"h":6.7972,"l":6.45,"n":3348,"o":6.7,"t":"2025-06-05T04:00:00Z","v":193515,"vw":6.584577},{"c":6.56,"h":6.87,"l":6.55,"n":3026,"o":6.55,"t":"2025-06-06T04:00:00Z","v":173773,"vw":6.684812},{"c":6.23,"h":6.76,"l":6.21,"n":3686,"o":6.62,"t":"2025-06-09T04:00:00Z","v":314521,"vw":6.396218},{"c":6.52,"h":6.53,"l":6.24,"n":3132,"o":6.24,"t":"2025-06-10T04:00:00Z","v":185903,"vw":6.44481},{"c":6.61,"h":6.66,"l":6.43,"n":3335,"o":6.56,"t":"2025-06-11T04:00:00Z","v":152892,"vw":6.567747},{"c":5.925,"h":6.6723,"l":5.8621,"n":4767,"o":6.53,"t":"2025-06-12T04:00:00Z","v":301935,"vw":6.039713},{"c":5.86,"h":6.09,"l":5.67,"n":4261,"o":5.93,"t":"2025-06-13T04:00:00Z","v":282241,"vw":5.887072},{"c":5.88,"h":6.035,"l":5.785,"n":3273,"o":5.94,"t":"2025-06-16T04:00:00Z","v":164957,"vw":5.868383},{"c":5.66,"h":5.925,"l":5.64,"n":3803,"o":5.8,"t":"2025-06-17T04:00:00Z","v":166616,"vw":5.748669},{"c":5.83,"h":5.96,"l":5.54,"n":3805,"o":5.66,"t":"2025-06-18T04:00:00Z","v":201345,"vw":5.811711},{"c":5.86,"h":5.965,"l":5.77,"n":2859,"o":5.835,"t":"2025-06-20T04:00:00Z","v":203755,"vw":5.872917},{"c":5.72,"h":5.95,"l":5.57,"n":3966,"o":5.81,"t":"2025-06-23T04:00:00Z","v":208408,"vw":5.745345},{"c":6.07,"h":6.2178,"l":5.64,"n":3233,"o":5.8,"t":"2025-06-24T04:00:00Z","v":173958,"vw":5.980026},{"c":5.84,"h":6.085,"l":5.82,"n":2503,"o":6.08,"t":"2025-06-25T04:00:00Z","v":105535,"vw":5.894779},{"c":5.87,"h":5.92,"l":5.72,"n":3161,"o":5.89,"t":"2025-06-26T04:00:00Z","v":147139,"vw":5.846301},{"c":5.82,"h":5.97,"l":5.79,"n":2746,"o":5.88,"t":"2025-06-27T04:00:00Z","v":251231,"vw":5.838471},{"c":5.88,"h":5.98,"l":5.8,"n":3194,"o":5.87,"t":"2025-06-30T04:00:00Z","v":117510,"vw":5.869352},{"c":6.04,"h":6.17,"l":5.71,"n":2115,"o":5.8,"t":"2025-07-01T04:00:00Z","v":128668,"vw":6.003957},{"c":6.46,"h":6.57,"l":5.985,"n":3233,"o":6.05,"t":"2025-07-02T04:00:00Z","v":190520,"vw":6.393949},{"c":6.58,"h":6.62,"l":6.405,"n":1860,"o":6.46,"t":"2025-07-03T04:00:00Z","v":66165,"vw":6.504055},{"c":6.59,"h":6.605,"l":6.3,"n":3796,"o":6.5,"t":"2025-07-07T04:00:00Z","v":135128,"vw":6.518488},{"c":6.75,"h":7.21,"l":6.595,"n":3937,"o":6.65,"t":"2025-07-08T04:00:00Z","v":245860,"vw":6.885172},{"c":6.96,"h":7.1667,"l":6.78,"n":2756,"o":6.81,"t":"2025-07-09T04:00:00Z","v":185500,"vw":7.016774},{"c":6.96,"h":7.2399,"l":6.865,"n":2326,"o":6.93,"t":"2025-07-10T04:00:00Z","v":88392,"vw":7.019404},{"c":6.83,"h":6.97,"l":6.73,"n":2068,"o":6.94,"t":"2025-07-11T04:00:00Z","v":111974,"vw":6.843322},{"c":7.35,"h":7.466,"l":6.76,"n":3646,"o":6.79,"t":"2025-07-14T04:00:00Z","v":199943,"vw":7.218643},{"c":7.1,"h":7.41,"l":7.06,"n":3951,"o":7.41,"t":"2025-07-15T04:00:00Z","v":201280,"vw":7.230226},{"c":8.45,"h":8.7088,"l":7.01,"n":10514,"o":7.15,"t":"2025-07-16T04:00:00Z","v":980489,"vw":8.201856},{"c":8.35,"h":8.85,"l":8.21,"n":5980,"o":8.56,"t":"2025-07-17T04:00:00Z","v":540091,"vw":8.431251},{"c":8,"h":8.48,"l":7.9429,"n":4295,"o":8.47,"t":"2025-07-18T04:00:00Z","v":358413,"vw":8.128807},{"c":8.29,"h":8.59,"l":7.965,"n":5015,"o":8,"t":"2025-07-21T04:00:00Z","v":523530,"vw":8.320249},{"c":8.07,"h":8.4325,"l":7.955,"n":4068,"o":8.29,"t":"2025-07-22T04:00:00Z","v":258466,"vw":8.153531},{"c":8.6,"h":8.76,"l":8.081,"n":4984,"o":8.19,"t":"2025-07-23T04:00:00Z","v":394629,"vw":8.583455},{"c":8.19,"h":8.66,"l":8.15,"n":3643,"o":8.64,"t":"2025-07-24T04:00:00Z","v":194796,"vw":8.309986},{"c":8.34,"h":8.45,"l":8.1,"n":3120,"o":8.21,"t":"2025-07-25T04:00:00Z","v":166898,"vw":8.316925},{"c":8.43,"h":8.63,"l":8.33,"n":3269,"o":8.35,"t":"2025-07-28T04:00:00Z","v":171137,"vw":8.448717},{"c":8.26,"h":8.51,"l":8.15,"n":4128,"o":8.51,"t":"2025-07-29T04:00:00Z","v":235334,"vw":8.253135},{"c":8.26,"h":8.81,"l":8.1,"n":5420,"o":8.27,"t":"2025-07-30T04:00:00Z","v":331570,"vw":8.452305},{"c":7.96,"h":8.31,"l":7.83,"n":6021,"o":8.13,"t":"2025-07-31T04:00:00Z","v":510710,"vw":8.064466},{"c":7.56,"h":7.87,"l":7.5,"n":5748,"o":7.75,"t":"2025-08-01T04:00:00Z","v":224825,"vw":7.612821},{"c":7.55,"h":7.865,"l":7.495,"n":4963,"o":7.66,"t":"2025-08-04T04:00:00Z","v":279751,"vw":7.640669},{"c":6.805,"h":7.5673,"l":6.15,"n":9652,"o":7.42,"t":"2025-08-05T04:00:00Z","v":777875,"vw":6.738458},{"c":7.06,"h":7.15,"l":6.61,"n":6107,"o":6.78,"t":"2025-08-06T04:00:00Z","v":425539,"vw":6.88535},{"c":6.94,"h":7.185,"l":6.7875,"n":3793,"o":7.18,"t":"2025-08-07T04:00:00Z","v":218108,"vw":6.913027},{"c":7.24,"h":7.355,"l":6.882,"n":4737,"o":7.01,"t":"2025-08-08T04:00:00Z","v":280251,"vw":7.177441},{"c":7.51,"h":7.835,"l":7.2,"n":4047,"o":7.29,"t":"2025-08-11T04:00:00Z","v":218665,"vw":7.580281},{"c":7.51,"h":7.81,"l":7.49,"n":3002,"o":7.62,"t":"2025-08-12T04:00:00Z","v":153750,"vw":7.597264},{"c":7.72,"h":7.83,"l":7.4461,"n":2836,"o":7.6,"t":"2025-08-13T04:00:00Z","v":197150,"vw":7.727805},{"c":7.24,"h":7.67,"l":7.03,"n":5851,"o":7.58,"t":"2025-08-14T04:00:00Z","v":361397,"vw":7.287269},{"c":7.03,"h":7.34,"l":6.98,"n":4790,"o":7.27,"t":"2025-08-15T04:00:00Z","v":232631,"vw":7.127953},{"c":6.87,"h":7.23,"l":6.78,"n":4682,"o":7,"t":"2025-08-18T04:00:00Z","v":363864,"vw":6.920178},{"c":7.25,"h":7.7884,"l":7.06,"n":5257,"o":7.06,"t":"2025-08-19T04:00:00Z","v":477982,"vw":7.398908},{"c":7.2,"h":7.49,"l":7.16,"n":2405,"o":7.36,"t":"2025-08-20T04:00:00Z","v":136101,"vw":7.280943},{"c":7.57,"h":7.8,"l":7.08,"n":3532,"o":7.18,"t":"2025-08-21T04:00:00Z","v":296586,"vw":7.554888},{"c":7.8,"h":7.86,"l":7.395,"n":5747,"o":7.6,"t":"2025-08-22T04:00:00Z","v":302562,"vw":7.738614},{"c":7.45,"h":7.81,"l":7.44,"n":2437,"o":7.77,"t":"2025-08-25T04:00:00Z","v":116262,"vw":7.578382},{"c":7.58,"h":7.61,"l":7.44,"n":2290,"o":7.48,"t":"2025-08-26T04:00:00Z","v":106251,"vw":7.533391},{"c":7.56,"h":7.7,"l":7.5,"n":2128,"o":7.58,"t":"2025-08-27T04:00:00Z","v":99422,"vw":7.57821},{"c":7.88,"h":7.95,"l":7.51,"n":3050,"o":7.63,"t":"2025-08-28T04:00:00Z","v":128505,"vw":7.809116},{"c":7.85,"h":8.04,"l":7.61,"n":2998,"o":7.94,"t":"2025-08-29T04:00:00Z","v":116771,"vw":7.81065},{"c":7.73,"h":7.98,"l":7.668,"n":2913,"o":7.71,"t":"2025-09-02T04:00:00Z","v":103302,"vw":7.75377},{"c":7.82,"h":7.875,"l":7.5222,"n":3879,"o":7.71,"t":"2025-09-03T04:00:00Z","v":212141,"vw":7.713239},{"c":7.7,"h":7.96,"l":7.22,"n":3316,"o":7.9,"t":"2025-09-04T04:00:00Z","v":159636,"vw":7.620649},{"c":7.82,"h":7.945,"l":7.5501,"n":2020,"o":7.5501,"t":"2025-09-05T04:00:00Z","v":80225,"vw":7.833634},{"c":7.95,"h":8,"l":7.78,"n":4331,"o":7.9,"t":"2025-09-08T04:00:00Z","v":96646,"vw":7.918657},{"c":8.06,"h":8.26,"l":7.84,"n":2663,"o":7.99,"t":"2025-09-09T04:00:00Z","v":101615,"vw":8.076591},{"c":7.88,"h":8.2904,"l":7.86,"n":3247,"o":8.15,"t":"2025-09-10T04:00:00Z","v":127759,"vw":7.983314},{"c":8.245,"h":8.35,"l":7.9,"n":3297,"o":7.92,"t":"2025-09-11T04:00:00Z","v":143809,"vw":8.214491},{"c":7.87,"h":8.24,"l":7.85,"n":2721,"o":8.23,"t":"2025-09-12T04:00:00Z","v":141266,"vw":7.978804},{"c":6.92,"h":7.94,"l":6.87,"n":5122,"o":7.94,"t":"2025-09-15T04:00:00Z","v":294164,"vw":7.217116},{"c":6.95,"h":7.1665,"l":6.67,"n":3719,"o":7.03,"t":"2025-09-16T04:00:00Z","v":289843,"vw":6.892699},{"c":6.78,"h":7.03,"l":6.53,"n":3346,"o":6.95,"t":"2025-09-17T04:00:00Z","v":235658,"vw":6.78964},{"c":7.17,"h":7.24,"l":6.8,"n":3349,"o":6.8,"t":"2025-09-18T04:00:00Z","v":199534,"vw":7.049869},{"c":7.17,"h":7.48,"l":7.06,"n":3419,"o":7.18,"t":"2025-09-19T04:00:00Z","v":424467,"vw":7.212554},{"c":7.53,"h":7.69,"l":6.98,"n":3112,"o":7.15,"t":"2025-09-22T04:00:00Z","v":170395,"vw":7.45119},{"c":7.45,"h":7.75,"l":7.34,"n":2605,"o":7.53,"t":"2025-09-23T04:00:00Z","v":177372,"vw":7.468106},{"c":7.46,"h":7.56,"l":7.32,"n":2304,"o":7.43,"t":"2025-09-24T04:00:00Z","v":171116,"vw":7.428275},{"c":7.32,"h":7.36,"l":7.1,"n":2657,"o":7.36,"t":"2025-09-25T04:00:00Z","v":153230,"vw":7.281931},{"c":7.55,"h":7.705,"l":7.33,"n":2465,"o":7.33,"t":"2025-09-26T04:00:00Z","v":97715,"vw":7.567749},{"c":7.78,"h":7.85,"l":7.4058,"n":2371,"o":7.55,"t":"2025-09-29T04:00:00Z","v":138400,"vw":7.722053},{"c":8.07,"h":8.115,"l":7.54,"n":3128,"o":7.74,"t":"2025-09-30T04:00:00Z","v":182526,"vw":7.875371},{"c":7.96,"h":8.1,"l":7.5156,"n":4449,"o":7.98,"t":"2025-10-01T04:00:00Z","v":248376,"vw":7.852477},{"c":7.88,"h":7.97,"l":7.77,"n":2703,"o":7.84,"t":"2025-10-02T04:00:00Z","v":129524,"vw":7.871161},{"c":8.71,"h":8.86,"l":7.94,"n":4406,"o":7.94,"t":"2025-10-03T04:00:00Z","v":388271,"vw":8.627834},{"c":8.73,"h":8.94,"l":8.5792,"n":3465,"o":8.74,"t":"2025-10-06T04:00:00Z","v":164260,"vw":8.777732},{"c":8.73,"h":8.8599,"l":8.555,"n":2637,"o":8.7,"t":"2025-10-07T04:00:00Z","v":148529,"vw":8.676102},{"c":9.11,"h":9.215,"l":8.65,"n":4129,"o":8.78,"t":"2025-10-08T04:00:00Z","v":237423,"vw":9.047028},{"c":9.16,"h":9.3,"l":8.96,"n":2676,"o":9.15,"t":"2025-10-09T04:00:00Z","v":125691,"vw":9.128778},{"c":8.95,"h":9.213,"l":8.74,"n":3231,"o":9.14,"t":"2025-10-10T04:00:00Z","v":180355,"vw":8.956149},{"c":9.09,"h":9.35,"l":8.5,"n":2428,"o":9.05,"t":"2025-10-13T04:00:00Z","v":142756,"vw":9.161957},{"c":9.3,"h":9.655,"l":8.69,"n":4834,"o":8.95,"t":"2025-10-14T04:00:00Z","v":261415,"vw":9.335317},{"c":9.62,"h":9.71,"l":9.2,"n":3086,"o":9.36,"t":"2025-10-15T04:00:00Z","v":217468,"vw":9.530422},{"c":9.51,"h":10.49,"l":9.36,"n":5380,"o":9.68,"t":"2025-10-16T04:00:00Z","v":305644,"vw":9.75221},{"c":9.95,"h":10.12,"l":9.41,"n":4108,"o":9.41,"t":"2025-10-17T04:00:00Z","v":308385,"vw":9.842816},{"c":10.09,"h":10.19,"l":9.87,"n":3089,"o":9.94,"t":"2025-10-20T04:00:00Z","v":167626,"vw":10.067088},{"c":10.07,"h":10.14,"l":9.9401,"n":2143,"o":10.09,"t":"2025-10-21T04:00:00Z","v":124614,"vw":10.057066},{"c":9.93,"h":10.07,"l":9.71,"n":2819,"o":10.07,"t":"2025-10-22T04:00:00Z","v":107845,"vw":9.904324},{"c":10.08,"h":10.14,"l":9.825,"n":3371,"o":9.96,"t":"2025-10-23T04:00:00Z","v":134799,"vw":10.021858},{"c":10.45,"h":10.49,"l":10.03,"n":3694,"o":10.27,"t":"2025-10-24T04:00:00Z","v":221281,"vw":10.335976},{"c":10.35,"h":10.5,"l":10.16,"n":2641,"o":10.5,"t":"2025-10-27T04:00:00Z","v":124699,"vw":10.348469},{"c":10.72,"h":10.745,"l":10.29,"n":3436,"o":10.3,"t":"2025-10-28T04:00:00Z","v":226126,"vw":10.561229},{"c":10.81,"h":11.12,"l":10.38,"n":4276,"o":10.7,"t":"2025-10-29T04:00:00Z","v":231370,"vw":10.823978},{"c":10.64,"h":10.94,"l":10.19,"n":3012,"o":10.7,"t":"2025-10-30T04:00:00Z","v":142346,"vw":10.685999},{"c":10.19,"h":10.65,"l":10.0975,"n":3223,"o":10.63,"t":"2025-10-31T04:00:00Z","v":163578,"vw":10.259189},{"c":10.36,"h":11.3,"l":10.22,"n":6672,"o":10.34,"t":"2025-11-03T05:00:00Z","v":327746,"vw":10.753687},{"c":9.99,"h":10.52,"l":9.78,"n":4400,"o":10.18,"t":"2025-11-04T05:00:00Z","v":219393,"vw":10.02935},{"c":9.79,"h":10.17,"l":9.72,"n":4180,"o":9.98,"t":"2025-11-05T05:00:00Z","v":227557,"vw":9.923952},{"c":10.05,"h":10.63,"l":9.35,"n":7909,"o":10.63,"t":"2025-11-06T05:00:00Z","v":566479,"vw":10.046884},{"c":9.71,"h":10.28,"l":9,"n":6087,"o":10.05,"t":"2025-11-07T05:00:00Z","v":371564,"vw":9.431632},{"c":9.67,"h":10,"l":9.535,"n":4479,"o":9.86,"t":"2025-11-10T05:00:00Z","v":235419,"vw":9.744668},{"c":9.84,"h":10,"l":9.51,"n":3841,"o":9.61,"t":"2025-11-11T05:00:00Z","v":239867,"vw":9.752061},{"c":9.52,"h":10.04,"l":9.46,"n":3759,"o":9.79,"t":"2025-11-12T05:00:00Z","v":151118,"vw":9.69009},{"c":8.91,"h":9.5299,"l":8.4,"n":5413,"o":9.42,"t":"2025-11-13T05:00:00Z","v":382179,"vw":8.877316},{"c":9.27,"h":9.415,"l":8.6,"n":4013,"o":8.74,"t":"2025-11-14T05:00:00Z","v":256762,"vw":9.129167},{"c":9.29,"h":9.575,"l":8.915,"n":6594,"o":9.33,"t":"2025-11-17T05:00:00Z","v":495457,"vw":9.251103},{"c":9.25,"h":9.43,"l":8.84,"n":5780,"o":9.09,"t":"2025-11-18T05:00:00Z","v":361754,"vw":9.178324},{"c":9.15,"h":9.4499,"l":8.71,"n":5392,"o":9.25,"t":"2025-11-19T05:00:00Z","v":322226,"vw":9.052218},{"c":8.8,"h":9.72,"l":8.65,"n":4639,"o":9.32,"t":"2025-11-20T05:00:00Z","v":309870,"vw":9.058007},{"c":9.85,"h":10,"l":8.37,"n":5499,"o":8.73,"t":"2025-11-21T05:00:00Z","v":323469,"vw":9.639125},{"c":9.84,"h":10.15,"l":9.785,"n":3074,"o":9.86,"t":"2025-11-24T05:00:00Z","v":178604,"vw":9.876994},{"c":9.99,"h":10.28,"l":9.81,"n":2622,"o":9.88,"t":"2025-11-25T05:00:00Z","v":162534,"vw":9.98546},{"c":9.83,"h":10.225,"l":9.8,"n":2609,"o":9.97,"t":"2025-11-26T05:00:00Z","v":133543,"vw":9.905003},{"c":9.81,"h":10.04,"l":9.755,"n":1977,"o":10,"t":"2025-11-28T05:00:00Z","v":78421,"vw":9.830378},{"c":9.4,"h":9.9035,"l":9.3,"n":3719,"o":9.75,"t":"2025-12-01T05:00:00Z","v":132136,"vw":9.539775},{"c":8.96,"h":9.91,"l":8.82,"n":3614,"o":9.42,"t":"2025-12-02T05:00:00Z","v":140869,"vw":9.033798},{"c":9.26,"h":9.36,"l":8.85,"n":3119,"o":9,"t":"2025-12-03T05:00:00Z","v":131011,"vw":9.177543},{"c":9.35,"h":9.63,"l":9.18,"n":2227,"o":9.18,"t":"2025-12-04T05:00:00Z","v":113823,"vw":9.42507},{"c":9.05,"h":9.53,"l":8.982,"n":2612,"o":9.34,"t":"2025-12-05T05:00:00Z","v":143699,"vw":9.162573},{"c":9.01,"h":9.17,"l":8.87,"n":2427,"o":9.14,"t":"2025-12-08T05:00:00Z","v":96013,"vw":9.004486},{"c":8.41,"h":9.16,"l":8.38,"n":2770,"o":9,"t":"2025-12-09T05:00:00Z","v":172358,"vw":8.582907},{"c":8.44,"h":8.68,"l":8.23,"n":3925,"o":8.42,"t":"2025-12-10T05:00:00Z","v":194855,"vw":8.449928},{"c":8.42,"h":8.93,"l":8.315,"n":3513,"o":8.48,"t":"2025-12-11T05:00:00Z","v":154887,"vw":8.449791},{"c":8.45,"h":8.65,"l":8.1401,"n":3201,"o":8.44,"t":"2025-12-12T05:00:00Z","v":154810,"vw":8.447648},{"c":8.175,"h":9.26,"l":8.0701,"n":3520,"o":8.53,"t":"2025-12-15T05:00:00Z","v":138116,"vw":8.242153},{"c":8.32,"h":8.43,"l":8.18,"n":2860,"o":8.18,"t":"2025-12-16T05:00:00Z","v":116479,"vw":8.314874},{"c":7.98,"h":8.38,"l":7.95,"n":2468,"o":8.32,"t":"2025-12-17T05:00:00Z","v":114294,"vw":8.086818},{"c":7.92,"h":8.435,"l":7.84,"n":3938,"o":8.09,"t":"2025-12-18T05:00:00Z","v":242430,"vw":8.035724},{"c":8.03,"h":8.16,"l":7.77,"n":3990,"o":7.92,"t":"2025-12-19T05:00:00Z","v":241504,"vw":7.983881},{"c":7.82,"h":7.9,"l":7.14,"n":6028,"o":7.8,"t":"2025-12-22T05:00:00Z","v":383294,"vw":7.661445},{"c":7.61,"h":7.79,"l":7.46,"n":3166,"o":7.74,"t":"2025-12-23T05:00:00Z","v":153416,"vw":7.599765},{"c":7.68,"h":7.92,"l":7.49,"n":2215,"o":7.63,"t":"2025-12-24T05:00:00Z","v":156729,"vw":7.648313},{"c":7.42,"h":7.74,"l":7.38,"n":2779,"o":7.62,"t":"2025-12-26T05:00:00Z","v":177974,"vw":7.457722},{"c":7.22,"h":7.56,"l":6.995,"n":4432,"o":7.39,"t":"2025-12-29T05:00:00Z","v":339857,"vw":7.242424},{"c":7.18,"h":7.37,"l":7.18,"n":2134,"o":7.23,"t":"2025-12-30T05:00:00Z","v":98309,"vw":7.235797},{"c":7.1,"h":7.29,"l":6.98,"n":2491,"o":7.15,"t":"2025-12-31T05:00:00Z","v":168756,"vw":7.092438},{"c":7.1,"h":7.335,"l":6.99,"n":3179,"o":7.15,"t":"2026-01-02T05:00:00Z","v":163134,"vw":7.111436},{"c":7.67,"h":7.8,"l":7.04,"n":3976,"o":7.1,"t":"2026-01-05T05:00:00Z","v":275910,"vw":7.474965},{"c":7.92,"h":7.96,"l":7.505,"n":3118,"o":7.59,"t":"2026-01-06T05:00:00Z","v":213912,"vw":7.84158},{"c":8.22,"h":8.365,"l":7.83,"n":3143,"o":7.94,"t":"2026-01-07T05:00:00Z","v":195052,"vw":8.180639},{"c":8.45,"h":8.65,"l":8.29,"n":3179,"o":8.3,"t":"2026-01-08T05:00:00Z","v":197489,"vw":8.494908},{"c":8.11,"h":8.65,"l":8.04,"n":3212,"o":8.5,"t":"2026-01-09T05:00:00Z","v":159424,"vw":8.191478},{"c":7.31,"h":8.1462,"l":6.96,"n":5645,"o":8.06,"t":"2026-01-12T05:00:00Z","v":323071,"vw":7.355971},{"c":6.11,"h":7.6,"l":6.028,"n":6999,"o":7.26,"t":"2026-01-13T05:00:00Z","v":469862,"vw":6.428589},{"c":6.05,"h":6.08,"l":5.335,"n":6654,"o":6.08,"t":"2026-01-14T05:00:00Z","v":480835,"vw":5.857758},{"c":5.47,"h":6.09,"l":5.44,"n":5657,"o":6.09,"t":"2026-01-15T05:00:00Z","v":378196,"vw":5.662542},{"c":5.21,"h":5.99,"l":5.16,"n":6242,"o":5.5,"t":"2026-01-16T05:00:00Z","v":409029,"vw":5.352522},{"c":5.59,"h":5.65,"l":5.11,"n":6390,"o":5.16,"t":"2026-01-20T05:00:00Z","v":493692,"vw":5.489756},{"c":6.04,"h":6.2385,"l":5.575,"n":6100,"o":5.61,"t":"2026-01-21T05:00:00Z","v":478757,"vw":5.972026},{"c":6.56,"h":6.77,"l":5.8601,"n":6703,"o":6.01,"t":"2026-01-22T05:00:00Z","v":645994,"vw":6.534704},{"c":7.31,"h":7.84,"l":6.46,"n":10233,"o":6.55,"t":"2026-01-23T05:00:00Z","v":976161,"vw":7.402566},{"c":7.33,"h":7.84,"l":7.19,"n":8442,"o":7.31,"t":"2026-01-26T05:00:00Z","v":676908,"vw":7.497882},{"c":7.54,"h":7.6,"l":6.96,"n":4449,"o":7.33,"t":"2026-01-27T05:00:00Z","v":375839,"vw":7.315431},{"c":7.16,"h":7.8011,"l":7.1,"n":3706,"o":7.59,"t":"2026-01-28T05:00:00Z","v":233992,"vw":7.243333},{"c":7.01,"h":7.3,"l":6.86,"n":4388,"o":7.15,"t":"2026-01-29T05:00:00Z","v":332438,"vw":7.03314},{"c":6.85,"h":7.14,"l":6.71,"n":4233,"o":7.11,"t":"2026-01-30T05:00:00Z","v":263951,"vw":6.808449},{"c":7.12,"h":7.42,"l":6.588,"n":7667,"o":6.81,"t":"2026-02-02T05:00:00Z","v":582927,"vw":7.082091},{"c":6.96,"h":7.26,"l":6.71,"n":3278,"o":7.1,"t":"2026-02-03T05:00:00Z","v":175587,"vw":6.940755},{"c":6.72,"h":6.975,"l":6.36,"n":5052,"o":6.97,"t":"2026-02-04T05:00:00Z","v":296026,"vw":6.627587},{"c":6.64,"h":6.94,"l":6.51,"n":3853,"o":6.65,"t":"2026-02-05T05:00:00Z","v":222598,"vw":6.736751},{"c":6.55,"h":6.8199,"l":6.44,"n":3678,"o":6.69,"t":"2026-02-06T05:00:00Z","v":224912,"vw":6.558671},{"c":6.55,"h":6.57,"l":6.27,"n":2609,"o":6.51,"t":"2026-02-09T05:00:00Z","v":141478,"vw":6.469778},{"c":6.69,"h":7.03,"l":6.52,"n":3662,"o":6.6,"t":"2026-02-10T05:00:00Z","v":209048,"vw":6.8046},{"c":6.08,"h":6.67,"l":6.01,"n":3695,"o":6.67,"t":"2026-02-11T05:00:00Z","v":218536,"vw":6.118767},{"c":5.69,"h":6.22,"l":5.665,"n":3907,"o":6.11,"t":"2026-02-12T05:00:00Z","v":202542,"vw":5.796177},{"c":4.95,"h":5.67,"l":4.715,"n":9656,"o":5.6,"t":"2026-02-13T05:00:00Z","v":701789,"vw":5.044852},{"c":4.74,"h":4.9899,"l":4.3701,"n":7514,"o":4.93,"t":"2026-02-17T05:00:00Z","v":476453,"vw":4.647833},{"c":4.85,"h":4.939,"l":4.43,"n":6291,"o":4.78,"t":"2026-02-18T05:00:00Z","v":426562,"vw":4.773768},{"c":5.28,"h":5.35,"l":4.82,"n":5501,"o":5.03,"t":"2026-02-19T05:00:00Z","v":617031,"vw":5.133271},{"c":6.11,"h":6.485,"l":5.22,"n":10486,"o":5.26,"t":"2026-02-20T05:00:00Z","v":951192,"vw":6.071663},{"c":6.79,"h":7.22,"l":6.42,"n":11303,"o":6.44,"t":"2026-02-23T05:00:00Z","v":1071962,"vw":6.845818},{"c":7.24,"h":7.61,"l":6.76,"n":8464,"o":6.76,"t":"2026-02-24T05:00:00Z","v":705682,"vw":7.325753},{"c":7.65,"h":7.69,"l":7.13,"n":7079,"o":7.31,"t":"2026-02-25T05:00:00Z","v":589856,"vw":7.40152},{"c":8.06,"h":8.15,"l":7.34,"n":9391,"o":7.64,"t":"2026-02-26T05:00:00Z","v":729847,"vw":7.770012},{"c":8.16,"h":8.305,"l":7.945,"n":6503,"o":8.02,"t":"2026-02-27T05:00:00Z","v":462613,"vw":8.123318},{"c":8.22,"h":8.5,"l":7.7501,"n":7022,"o":7.9,"t":"2026-03-02T05:00:00Z","v":584868,"vw":8.175541},{"c":8.18,"h":8.35,"l":7.75,"n":4895,"o":8.01,"t":"2026-03-03T05:00:00Z","v":219233,"vw":8.11858},{"c":8.49,"h":8.69,"l":8.0039,"n":3976,"o":8.18,"t":"2026-03-04T05:00:00Z","v":189299,"vw":8.475807},{"c":8.37,"h":8.49,"l":8.0533,"n":4578,"o":8.34,"t":"2026-03-05T05:00:00Z","v":193580,"vw":8.298901},{"c":8.25,"h":8.41,"l":8.05,"n":3891,"o":8.19,"t":"2026-03-06T05:00:00Z","v":195596,"vw":8.228262},{"c":7.86,"h":8.22,"l":7.6789,"n":4541,"o":8.13,"t":"2026-03-09T04:00:00Z","v":242822,"vw":7.934513},{"c":7.47,"h":7.8,"l":7.41,"n":4550,"o":7.79,"t":"2026-03-10T04:00:00Z","v":252540,"vw":7.517279},{"c":7.83,"h":7.9,"l":7.325,"n":3655,"o":7.42,"t":"2026-03-11T04:00:00Z","v":141072,"vw":7.686966},{"c":7.44,"h":7.79,"l":7.41,"n":2535,"o":7.74,"t":"2026-03-12T04:00:00Z","v":142799,"vw":7.515143},{"c":7.53,"h":7.95,"l":7.1,"n":3292,"o":7.39,"t":"2026-03-13T04:00:00Z","v":238887,"vw":7.563373},{"c":7.87,"h":7.95,"l":7.47,"n":2435,"o":7.69,"t":"2026-03-16T04:00:00Z","v":109661,"vw":7.822818},{"c":8.33,"h":8.4,"l":7.53,"n":3409,"o":7.83,"t":"2026-03-17T04:00:00Z","v":183630,"vw":8.178437},{"c":8.5,"h":8.6194,"l":8.045,"n":3853,"o":8.26,"t":"2026-03-18T04:00:00Z","v":204678,"vw":8.414784},{"c":8.63,"h":9.04,"l":8.35,"n":4651,"o":8.35,"t":"2026-03-19T04:00:00Z","v":230231,"vw":8.711107},{"c":8.69,"h":8.86,"l":8.265,"n":3304,"o":8.57,"t":"2026-03-20T04:00:00Z","v":235604,"vw":8.673452},{"c":8.42,"h":8.99,"l":8.35,"n":5882,"o":8.69,"t":"2026-03-23T04:00:00Z","v":412473,"vw":8.541748},{"c":8.51,"h":8.58,"l":8.135,"n":3658,"o":8.33,"t":"2026-03-24T04:00:00Z","v":177715,"vw":8.460117},{"c":9.38,"h":9.48,"l":8.48,"n":4385,"o":8.59,"t":"2026-03-25T04:00:00Z","v":250681,"vw":9.2028},{"c":9.28,"h":9.84,"l":9.071,"n":3397,"o":9.25,"t":"2026-03-26T04:00:00Z","v":146878,"vw":9.427228},{"c":8.91,"h":9.384,"l":8.81,"n":4010,"o":9.21,"t":"2026-03-27T04:00:00Z","v":176996,"vw":9.047361},{"c":8.86,"h":8.97,"l":8.47,"n":7598,"o":8.83,"t":"2026-03-30T04:00:00Z","v":363986,"vw":8.703787},{"c":9.46,"h":9.71,"l":8.84,"n":3551,"o":8.84,"t":"2026-03-31T04:00:00Z","v":154025,"vw":9.390145},{"c":9.1,"h":9.755,"l":8.845,"n":5489,"o":9.5,"t":"2026-04-01T04:00:00Z","v":290422,"vw":9.092157},{"c":9.01,"h":9.105,"l":8.66,"n":3825,"o":8.92,"t":"2026-04-02T04:00:00Z","v":135406,"vw":8.966712},{"c":9.05,"h":9.23,"l":8.78,"n":2791,"o":9.01,"t":"2026-04-06T04:00:00Z","v":91596,"vw":9.080664},{"c":8.37,"h":9.015,"l":8.3,"n":3074,"o":8.94,"t":"2026-04-07T04:00:00Z","v":165187,"vw":8.526291},{"c":7.83,"h":8.78,"l":7.64,"n":5171,"o":8.45,"t":"2026-04-08T04:00:00Z","v":290981,"vw":7.916877},{"c":7.48,"h":7.875,"l":7.03,"n":5076,"o":7.76,"t":"2026-04-09T04:00:00Z","v":319678,"vw":7.472591},{"c":7.155,"h":7.49,"l":6.645,"n":6634,"o":7.49,"t":"2026-04-10T04:00:00Z","v":491857,"vw":7.066034},{"c":7.81,"h":7.905,"l":7.06,"n":6094,"o":7.25,"t":"2026-04-13T04:00:00Z","v":326791,"vw":7.691493},{"c":7.72,"h":8.48,"l":7.69,"n":7193,"o":7.93,"t":"2026-04-14T04:00:00Z","v":372129,"vw":8.108202},{"c":7.48,"h":7.78,"l":7.26,"n":3745,"o":7.71,"t":"2026-04-15T04:00:00Z","v":211019,"vw":7.477972},{"c":7.36,"h":7.7334,"l":7.31,"n":4700,"o":7.45,"t":"2026-04-16T04:00:00Z","v":253957,"vw":7.406171},{"c":7.36,"h":7.73,"l":7.24,"n":6621,"o":7.42,"t":"2026-04-17T04:00:00Z","v":442989,"vw":7.411375},{"c":7.24,"h":7.45,"l":7.19,"n":5378,"o":7.32,"t":"2026-04-20T04:00:00Z","v":317136,"vw":7.310787},{"c":7.6,"h":7.84,"l":7,"n":8437,"o":7.29,"t":"2026-04-21T04:00:00Z","v":556538,"vw":7.37368},{"c":7.98,"h":8.05,"l":7.315,"n":5463,"o":7.65,"t":"2026-04-22T04:00:00Z","v":288460,"vw":7.904281},{"c":7.64,"h":8.19,"l":7.51,"n":4615,"o":8.19,"t":"2026-04-23T04:00:00Z","v":234379,"vw":7.819269},{"c":7.72,"h":7.845,"l":7.435,"n":3692,"o":7.67,"t":"2026-04-24T04:00:00Z","v":147099,"vw":7.697962},{"c":7.65,"h":7.98,"l":7.63,"n":3404,"o":7.71,"t":"2026-04-27T04:00:00Z","v":97224,"vw":7.765133},{"c":7.48,"h":7.785,"l":7.45,"n":5419,"o":7.6,"t":"2026-04-28T04:00:00Z","v":145637,"vw":7.601288},{"c":6.87,"h":7.45,"l":6.845,"n":5308,"o":7.45,"t":"2026-04-29T04:00:00Z","v":249369,"vw":7.034778},{"c":7.51,"h":7.58,"l":6.52,"n":4033,"o":6.85,"t":"2026-04-30T04:00:00Z","v":257443,"vw":7.318804},{"c":7.97,"h":8.06,"l":7.42,"n":5626,"o":7.55,"t":"2026-05-01T04:00:00Z","v":346566,"vw":7.916538},{"c":7.795,"h":8.1402,"l":7.725,"n":4793,"o":7.96,"t":"2026-05-04T04:00:00Z","v":153337,"vw":7.894171},{"c":7.5,"h":7.92,"l":7.4,"n":3678,"o":7.91,"t":"2026-05-05T04:00:00Z","v":160493,"vw":7.526607},{"c":7.07,"h":7.68,"l":7,"n":5636,"o":7.54,"t":"2026-05-06T04:00:00Z","v":278721,"vw":7.091901},{"c":7.32,"h":7.36,"l":7.0622,"n":4228,"o":7.14,"t":"2026-05-07T04:00:00Z","v":162640,"vw":7.258996},{"c":6.83,"h":7.23,"l":6.69,"n":3290,"o":7.22,"t":"2026-05-08T04:00:00Z","v":199641,"vw":6.888448},{"c":6.92,"h":7.23,"l":6.75,"n":4601,"o":6.92,"t":"2026-05-11T04:00:00Z","v":361373,"vw":6.95702},{"c":5.27,"h":6.71,"l":5.21,"n":12229,"o":6.67,"t":"2026-05-12T04:00:00Z","v":864435,"vw":5.524819},{"c":5.22,"h":5.66,"l":5,"n":9156,"o":5.27,"t":"2026-05-13T04:00:00Z","v":664412,"vw":5.292748},{"c":5.74,"h":6.19,"l":5.21,"n":12777,"o":5.25,"t":"2026-05-14T04:00:00Z","v":1037668,"vw":5.765046},{"c":5.99,"h":6.21,"l":5.65,"n":11985,"o":5.7,"t":"2026-05-15T04:00:00Z","v":1074951,"vw":5.90569},{"c":5.94,"h":6.261,"l":5.739,"n":6669,"o":6.01,"t":"2026-05-18T04:00:00Z","v":543382,"vw":5.979167},{"c":6.01,"h":6.09,"l":5.7,"n":5034,"o":5.85,"t":"2026-05-19T04:00:00Z","v":296122,"vw":5.955535},{"c":6.06,"h":6.29,"l":5.8,"n":4746,"o":6.02,"t":"2026-05-20T04:00:00Z","v":252785,"vw":6.108666},{"c":6.07,"h":6.25,"l":5.95,"n":3985,"o":6.04,"t":"2026-05-21T04:00:00Z","v":222997,"vw":6.085442},{"c":6.11,"h":6.43,"l":6.09,"n":3459,"o":6.13,"t":"2026-05-22T04:00:00Z","v":245931,"vw":6.174097},{"c":6.08,"h":6.2257,"l":5.87,"n":3032,"o":6.05,"t":"2026-05-26T04:00:00Z","v":124159,"vw":6.06316},{"c":5.78,"h":6.23,"l":5.77,"n":3359,"o":6,"t":"2026-05-27T04:00:00Z","v":189826,"vw":5.953427},{"c":5.63,"h":5.91,"l":5.49,"n":4264,"o":5.77,"t":"2026-05-28T04:00:00Z","v":332344,"vw":5.650057},{"c":5.58,"h":5.7699,"l":5.52,"n":2596,"o":5.62,"t":"2026-05-29T04:00:00Z","v":162549,"vw":5.591813},{"c":5.43,"h":5.755,"l":5.37,"n":3991,"o":5.45,"t":"2026-06-01T04:00:00Z","v":262648,"vw":5.516718},{"c":5.43,"h":5.51,"l":5.31,"n":4256,"o":5.39,"t":"2026-06-02T04:00:00Z","v":238280,"vw":5.439308},{"c":5.39,"h":5.58,"l":5.33,"n":4974,"o":5.47,"t":"2026-06-03T04:00:00Z","v":284141,"vw":5.415876},{"c":5.88,"h":5.89,"l":5.3426,"n":4695,"o":5.43,"t":"2026-06-04T04:00:00Z","v":310443,"vw":5.664812},{"c":5.38,"h":5.95,"l":5.33,"n":3891,"o":5.87,"t":"2026-06-05T04:00:00Z","v":234830,"vw":5.546483},{"c":5.4,"h":5.56,"l":5.33,"n":3511,"o":5.43,"t":"2026-06-08T04:00:00Z","v":242049,"vw":5.425548},{"c":5.2,"h":5.41,"l":4.825,"n":4583,"o":5.25,"t":"2026-06-09T04:00:00Z","v":401668,"vw":5.095104},{"c":4.83,"h":5.22,"l":4.82,"n":5544,"o":5.19,"t":"2026-06-10T04:00:00Z","v":445534,"vw":4.974539},{"c":4.89,"h":5.18,"l":4.77,"n":6332,"o":4.83,"t":"2026-06-11T04:00:00Z","v":474980,"vw":4.94697},{"c":5.03,"h":5.04,"l":4.81,"n":4080,"o":4.91,"t":"2026-06-12T04:00:00Z","v":264408,"vw":4.96584},{"c":4.98,"h":5.24,"l":4.92,"n":2260,"o":5.15,"t":"2026-06-15T04:00:00Z","v":90263,"vw":5.025457},{"c":4.87,"h":5,"l":4.77,"n":2187,"o":5,"t":"2026-06-16T04:00:00Z","v":101048,"vw":4.868736},{"c":4.83,"h":5.05,"l":4.83,"n":3756,"o":4.85,"t":"2026-06-17T04:00:00Z","v":241449,"vw":4.922191},{"c":4.95,"h":5.005,"l":4.85,"n":3689,"o":4.92,"t":"2026-06-18T04:00:00Z","v":293209,"vw":4.936641},{"c":4.86,"h":5.15,"l":4.76,"n":4943,"o":4.93,"t":"2026-06-22T04:00:00Z","v":434830,"vw":4.881742},{"c":5.15,"h":5.3,"l":4.81,"n":4651,"o":4.81,"t":"2026-06-23T04:00:00Z","v":310809,"vw":5.138842},{"c":5.155,"h":5.29,"l":5.075,"n":5137,"o":5.11,"t":"2026-06-24T04:00:00Z","v":344974,"vw":5.169382},{"c":5.25,"h":5.48,"l":5.1516,"n":2836,"o":5.16,"t":"2026-06-25T04:00:00Z","v":193861,"vw":5.310934},{"c":5.86,"h":5.9,"l":5.25,"n":5404,"o":5.25,"t":"2026-06-26T04:00:00Z","v":791364,"vw":5.753391},{"c":5.94,"h":6.010381,"l":5.5501,"n":5376,"o":5.78,"t":"2026-06-29T04:00:00Z","v":343584,"vw":5.83034},{"c":5.14,"h":5.94,"l":5.05,"n":5998,"o":5.94,"t":"2026-06-30T04:00:00Z","v":415008,"vw":5.295333},{"c":5.5,"h":5.525,"l":5.025,"n":4386,"o":5.12,"t":"2026-07-01T04:00:00Z","v":332212,"vw":5.379543},{"c":5.6,"h":5.75,"l":5.46,"n":2775,"o":5.58,"t":"2026-07-02T04:00:00Z","v":149560,"vw":5.581549},{"c":5.63,"h":5.72,"l":5.46,"n":3443,"o":5.6,"t":"2026-07-06T04:00:00Z","v":277619,"vw":5.60975},{"c":5.74,"h":5.93,"l":5.53,"n":4484,"o":5.66,"t":"2026-07-07T04:00:00Z","v":307642,"vw":5.702812},{"c":5.27,"h":5.679,"l":5.19,"n":3467,"o":5.64,"t":"2026-07-08T04:00:00Z","v":224008,"vw":5.346865},{"c":5.2,"h":5.355,"l":5.03,"n":2783,"o":5.23,"t":"2026-07-09T04:00:00Z","v":203376,"vw":5.233681},{"c":5.43,"h":5.44,"l":5.16,"n":2780,"o":5.17,"t":"2026-07-10T04:00:00Z","v":140468,"vw":5.341512},{"c":5.43,"h":5.61,"l":5.4,"n":3456,"o":5.42,"t":"2026-07-13T04:00:00Z","v":225362,"vw":5.494082},{"c":5.16,"h":5.42,"l":5.085,"n":3512,"o":5.4,"t":"2026-07-14T04:00:00Z","v":221298,"vw":5.1733},{"c":5.27,"h":5.32,"l":5.1,"n":2526,"o":5.21,"t":"2026-07-15T04:00:00Z","v":107418,"vw":5.241537},{"c":5.39,"h":5.9,"l":5.27,"n":6609,"o":5.27,"t":"2026-07-16T04:00:00Z","v":685914,"vw":5.597443},{"c":4.91,"h":5.42,"l":4.91,"n":4190,"o":5.35,"t":"2026-07-17T04:00:00Z","v":276127,"vw":5.049051},{"c":4.77,"h":4.97,"l":4.64,"n":4340,"o":4.93,"t":"2026-07-20T04:00:00Z","v":347497,"vw":4.781501},{"c":4.97,"h":5.03,"l":4.68,"n":4911,"o":4.75,"t":"2026-07-21T04:00:00Z","v":311172,"vw":4.876493},{"c":5.09,"h":5.1,"l":4.86,"n":2764,"o":4.94,"t":"2026-07-22T04:00:00Z","v":102773,"vw":5.040116},{"c":4.89,"h":5.093,"l":4.865,"n":2542,"o":5.04,"t":"2026-07-23T04:00:00Z","v":187460,"vw":4.937668},{"c":4.74,"h":4.99,"l":4.7,"n":2539,"o":4.95,"t":"2026-07-24T04:00:00Z","v":197360,"vw":4.758251},{"c":4.88,"h":5,"l":4.75,"n":3882,"o":4.81,"t":"2026-07-27T04:00:00Z","v":248259,"vw":4.849709},{"c":4.95,"h":5.15,"l":4.8801,"n":3222,"o":4.96,"t":"2026-07-28T04:00:00Z","v":153590,"vw":4.980419},{"c":4.95,"h":5.135,"l":4.86,"n":2487,"o":4.98,"t":"2026-07-29T04:00:00Z","v":153861,"vw":4.988082},{"c":5.38,"h":5.39,"l":4.93,"n":3526,"o":5.2,"t":"2026-07-30T04:00:00Z","v":268701,"vw":5.249955},{"c":5.175,"h":5.36,"l":5.0286,"n":2478,"o":5.36,"t":"2026-07-31T04:00:00Z","v":95419,"vw":5.137752},{"c":5.5,"h":5.59,"l":5.24,"n":2453,"o":5.24,"t":"2026-08-03T04:00:00Z","v":128820,"vw":5.492547},{"c":5.49,"h":5.575,"l":5.455,"n":2375,"o":5.5,"t":"2026-08-04T04:00:00Z","v":134542,"vw":5.507799},{"c":5.58,"h":5.6376,"l":5.29,"n":3694,"o":5.49,"t":"2026-08-05T04:00:00Z","v":174997,"vw":5.515424},{"c":5.94,"h":6,"l":5.59,"n":6596,"o":5.59,"t":"2026-08-06T04:00:00Z","v":591287,"vw":5.896363},{"c":2.39,"h":3.08,"l":2.3,"n":62273,"o":3.01,"t":"2026-08-07T04:00:00Z","v":14773692,"vw":2.556054},{"c":2.37,"h":2.39,"l":2.2,"n":15303,"o":2.39,"t":"2026-08-10T04:00:00Z","v":2779961,"vw":2.304448},{"c":2.6,"h":2.68,"l":2.31,"n":15300,"o":2.31,"t":"2026-08-11T04:00:00Z","v":2587308,"vw":2.537715},{"c":2.73,"h":2.74,"l":2.5,"n":8513,"o":2.55,"t":"2026-08-12T04:00:00Z","v":1372314,"vw":2.625352},{"c":2.94,"h":2.97,"l":2.65,"n":7657,"o":2.65,"t":"2026-08-13T04:00:00Z","v":1220380,"vw":2.851105},{"c":3.08,"h":3.24,"l":2.9,"n":14376,"o":3.08,"t":"2026-08-14T04:00:00Z","v":1897834,"vw":3.09878},{"c":2.75,"h":3.08,"l":2.74,"n":9593,"o":3.04,"t":"2026-08-17T04:00:00Z","v":1036120,"vw":2.869246},{"c":2.75,"h":2.99,"l":2.705,"n":5102,"o":2.77,"t":"2026-08-18T04:00:00Z","v":639110,"vw":2.791122},{"c":2.82,"h":2.85,"l":2.73,"n":5114,"o":2.75,"t":"2026-08-19T04:00:00Z","v":583286,"vw":2.796295},{"c":2.84,"h":2.9507,"l":2.77,"n":6640,"o":2.81,"t":"2026-08-20T04:00:00Z","v":746390,"vw":2.871421},{"c":2.84,"h":2.96,"l":2.82,"n":6350,"o":2.86,"t":"2026-08-21T04:00:00Z","v":742073,"vw":2.88667},{"c":3.15,"h":3.29,"l":2.86,"n":9662,"o":2.99,"t":"2026-08-24T04:00:00Z","v":1618712,"vw":3.072369},{"c":3.37,"h":3.42,"l":3.1303,"n":9823,"o":3.17,"t":"2026-08-25T04:00:00Z","v":1123286,"vw":3.2808},{"c":3.27,"h":3.4,"l":3.15,"n":8398,"o":3.31,"t":"2026-08-26T04:00:00Z","v":883909,"vw":3.283674},{"c":3.04,"h":3.29,"l":3.02,"n":3857,"o":3.25,"t":"2026-08-27T04:00:00Z","v":449037,"vw":3.124067},{"c":2.95,"h":3.15,"l":2.94,"n":3718,"o":3.03,"t":"2026-08-28T04:00:00Z","v":496383,"vw":3.033619},{"c":2.96,"h":2.99,"l":2.81,"n":4018,"o":2.97,"t":"2026-08-31T04:00:00Z","v":737797,"vw":2.894732},{"c":3.04,"h":3.06,"l":2.895,"n":6601,"o":2.93,"t":"2026-09-01T04:00:00Z","v":780143,"vw":3.008452},{"c":3.07,"h":3.16,"l":2.962,"n":5856,"o":3.06,"t":"2026-09-02T04:00:00Z","v":528866,"vw":3.075349},{"c":3.01,"h":3.175,"l":2.98,"n":4755,"o":3.11,"t":"2026-09-03T04:00:00Z","v":613850,"vw":3.087614},{"c":3.05,"h":3.11,"l":2.96,"n":5255,"o":2.99,"t":"2026-09-04T04:00:00Z","v":855724,"vw":3.061262},{"c":2.93,"h":3.05,"l":2.81,"n":6088,"o":3.03,"t":"2026-09-08T04:00:00Z","v":618532,"vw":2.909517},{"c":2.83,"h":2.95,"l":2.76,"n":4822,"o":2.9,"t":"2026-09-09T04:00:00Z","v":554505,"vw":2.831391},{"c":2.86,"h":2.86,"l":2.7,"n":3910,"o":2.83,"t":"2026-09-10T04:00:00Z","v":372912,"vw":2.800099},{"c":2.88,"h":2.901,"l":2.75,"n":6511,"o":2.86,"t":"2026-09-11T04:00:00Z","v":1002507,"vw":2.805234},{"c":3,"h":3,"l":2.79,"n":4250,"o":2.86,"t":"2026-09-14T04:00:00Z","v":543939,"vw":2.917869},{"c":3,"h":3.08,"l":2.85,"n":3654,"o":2.99,"t":"2026-09-15T04:00:00Z","v":494957,"vw":2.981911},{"c":3.02,"h":3.13,"l":2.92,"n":4920,"o":2.99,"t":"2026-09-16T04:00:00Z","v":415175,"vw":3.006895},{"c":3,"h":3.1,"l":2.975,"n":4239,"o":3.04,"t":"2026-09-17T04:00:00Z","v":300044,"vw":3.027425},{"c":3.04,"h":3.065,"l":2.92,"n":3949,"o":2.99,"t":"2026-09-18T04:00:00Z","v":810182,"vw":3.011391},{"c":2.97,"h":3.06,"l":2.91,"n":3593,"o":3.03,"t":"2026-09-21T04:00:00Z","v":288941,"vw":2.959063},{"c":2.89,"h":3.07,"l":2.86,"n":4623,"o":2.95,"t":"2026-09-22T04:00:00Z","v":665494,"vw":2.940243},{"c":2.72,"h":2.89,"l":2.7,"n":4662,"o":2.89,"t":"2026-09-23T04:00:00Z","v":481758,"vw":2.787396},{"c":2.53,"h":2.73,"l":2.51,"n":5481,"o":2.73,"t":"2026-09-24T04:00:00Z","v":692312,"vw":2.564401},{"c":2.7,"h":2.7,"l":2.51,"n":3610,"o":2.56,"t":"2026-09-25T04:00:00Z","v":460064,"vw":2.638996},{"c":2.59,"h":2.79,"l":2.53,"n":2859,"o":2.69,"t":"2026-09-28T04:00:00Z","v":381595,"vw":2.584118},{"c":2.63,"h":2.755,"l":2.53,"n":4156,"o":2.6,"t":"2026-09-29T04:00:00Z","v":373407,"vw":2.604202},{"c":1.75,"h":2.65,"l":1.65,"n":20134,"o":2.63,"t":"2026-09-30T04:00:00Z","v":4274951,"vw":1.986404},{"c":1.53,"h":1.79,"l":1.5,"n":8629,"o":1.745,"t":"2026-10-01T04:00:00Z","v":1463829,"vw":1.655264},{"c":1.55,"h":1.665,"l":1.51,"n":5946,"o":1.58,"t":"2026-10-02T04:00:00Z","v":1059640,"vw":1.584329},{"c":1.56,"h":1.62,"l":1.505,"n":3628,"o":1.57,"t":"2026-10-05T04:00:00Z","v":577811,"vw":1.554428},{"c":1.62,"h":1.69,"l":1.54,"n":3651,"o":1.54,"t":"2026-10-06T04:00:00Z","v":537135,"vw":1.637935},{"c":1.67,"h":1.76,"l":1.62,"n":7506,"o":1.62,"t":"2026-10-07T04:00:00Z","v":896587,"vw":1.691042},{"c":1.68,"h":1.68,"l":1.55,"n":3623,"o":1.64,"t":"2026-10-08T04:00:00Z","v":520430,"vw":1.649708},{"c":1.58,"h":1.68,"l":1.56,"n":2995,"o":1.66,"t":"2026-10-09T04:00:00Z","v":398668,"vw":1.601579},{"c":1.48,"h":1.665,"l":1.465,"n":3127,"o":1.58,"t":"2026-10-12T04:00:00Z","v":470179,"vw":1.518214},{"c":1.36,"h":1.49,"l":1.35,"n":2827,"o":1.49,"t":"2026-10-13T04:00:00Z","v":490508,"vw":1.413172},{"c":1.34,"h":1.4,"l":1.28,"n":6514,"o":1.33,"t":"2026-10-14T04:00:00Z","v":893437,"vw":1.340758},{"c":1.39,"h":1.44,"l":1.332,"n":4306,"o":1.36,"t":"2026-10-15T04:00:00Z","v":361677,"vw":1.39436},{"c":1.3,"h":1.39,"l":1.255,"n":3324,"o":1.39,"t":"2026-10-16T04:00:00Z","v":382723,"vw":1.300606},{"c":1.35,"h":1.36,"l":1.275,"n":2155,"o":1.3,"t":"2026-10-19T04:00:00Z","v":358003,"vw":1.318883},{"c":1.39,"h":1.435,"l":1.36,"n":1976,"o":1.36,"t":"2026-10-20T04:00:00Z","v":295901,"vw":1.390444},{"c":1.37,"h":1.38,"l":1.3,"n":2024,"o":1.38,"t":"2026-10-21T04:00:00Z","v":282004,"vw":1.338966},{"c":1.37,"h":1.42,"l":1.36,"n":1555,"o":1.37,"t":"2026-10-22T04:00:00Z","v":247580,"vw":1.391348},{"c":1.345,"h":1.37,"l":1.345,"n":17,"o":1.37,"t":"2026-10-23T04:00:00Z","v":1806,"vw":1.368423}],"volatilityBars":[{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-07-28T13:15:00Z","v":108,"vw":5.15},{"c":5.1,"h":5.15,"l":4.8801,"n":99,"o":4.96,"t":"2026-07-28T13:30:00Z","v":19629,"vw":4.971433},{"c":4.97,"h":5.0391,"l":4.97,"n":23,"o":5,"t":"2026-07-28T13:45:00Z","v":2906,"vw":5.012707},{"c":5.065,"h":5.065,"l":4.97,"n":150,"o":4.99,"t":"2026-07-28T14:00:00Z","v":9248,"vw":5.032381},{"c":5.05,"h":5.05,"l":5.001,"n":136,"o":5.03,"t":"2026-07-28T14:15:00Z","v":4992,"vw":5.03268},{"c":5.075,"h":5.09,"l":5.035,"n":68,"o":5.035,"t":"2026-07-28T14:30:00Z","v":3068,"vw":5.070934},{"c":5.04,"h":5.12,"l":5.04,"n":154,"o":5.09,"t":"2026-07-28T14:45:00Z","v":8723,"vw":5.089657},{"c":5,"h":5.02,"l":4.95,"n":131,"o":5.02,"t":"2026-07-28T15:00:00Z","v":13547,"vw":4.988927},{"c":5.04,"h":5.04,"l":4.975,"n":37,"o":4.975,"t":"2026-07-28T15:15:00Z","v":1129,"vw":5.001429},{"c":4.99,"h":5.01,"l":4.975,"n":72,"o":5.01,"t":"2026-07-28T15:30:00Z","v":2370,"vw":4.990542},{"c":5.01,"h":5.015,"l":5.01,"n":15,"o":5.015,"t":"2026-07-28T15:45:00Z","v":263,"vw":5.0125},{"c":4.965,"h":4.97,"l":4.96,"n":20,"o":4.97,"t":"2026-07-28T16:00:00Z","v":737,"vw":4.9675},{"c":4.945,"h":4.95,"l":4.945,"n":30,"o":4.945,"t":"2026-07-28T16:15:00Z","v":1201,"vw":4.945909},{"c":4.96,"h":4.96,"l":4.945,"n":11,"o":4.945,"t":"2026-07-28T16:30:00Z","v":375,"vw":4.95},{"c":4.98,"h":4.98,"l":4.95,"n":28,"o":4.95,"t":"2026-07-28T16:45:00Z","v":1046,"vw":4.958571},{"c":4.97,"h":4.98,"l":4.97,"n":23,"o":4.98,"t":"2026-07-28T17:00:00Z","v":812,"vw":4.975},{"c":5.01,"h":5.01,"l":4.97,"n":65,"o":4.975,"t":"2026-07-28T17:15:00Z","v":1462,"vw":4.987778},{"c":4.97,"h":4.99,"l":4.97,"n":47,"o":4.99,"t":"2026-07-28T17:30:00Z","v":1514,"vw":4.97989},{"c":4.97,"h":4.98,"l":4.95,"n":49,"o":4.955,"t":"2026-07-28T17:45:00Z","v":1417,"vw":4.9625},{"c":4.955,"h":5.02,"l":4.955,"n":129,"o":4.975,"t":"2026-07-28T18:00:00Z","v":7656,"vw":4.986887},{"c":4.96,"h":4.96,"l":4.96,"n":9,"o":4.96,"t":"2026-07-28T18:15:00Z","v":231,"vw":4.96},{"c":4.95,"h":4.96,"l":4.95,"n":67,"o":4.96,"t":"2026-07-28T18:30:00Z","v":1838,"vw":4.95299},{"c":4.97,"h":4.97,"l":4.96,"n":62,"o":4.96,"t":"2026-07-28T18:45:00Z","v":1679,"vw":4.965489},{"c":4.95,"h":4.97,"l":4.95,"n":83,"o":4.965,"t":"2026-07-28T19:00:00Z","v":2927,"vw":4.963913},{"c":4.96,"h":4.96,"l":4.935,"n":42,"o":4.94,"t":"2026-07-28T19:15:00Z","v":1730,"vw":4.945},{"c":4.93,"h":4.95,"l":4.93,"n":143,"o":4.95,"t":"2026-07-28T19:30:00Z","v":4735,"vw":4.941831},{"c":4.955,"h":4.97,"l":4.9,"n":485,"o":4.925,"t":"2026-07-28T19:45:00Z","v":25994,"vw":4.933383},{"c":4.95,"h":4.95,"l":4.95,"n":9,"o":4.95,"t":"2026-07-28T20:00:00Z","v":12396,"vw":4.95},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-07-28T20:45:00Z","v":10000,"vw":5.25},{"c":5.07,"h":5.08,"l":4.97,"n":96,"o":4.98,"t":"2026-07-29T13:30:00Z","v":10887,"vw":5.013267},{"c":5.07,"h":5.135,"l":5.07,"n":67,"o":5.095,"t":"2026-07-29T13:45:00Z","v":5135,"vw":5.111044},{"c":4.95,"h":5.09,"l":4.95,"n":95,"o":5.06,"t":"2026-07-29T14:00:00Z","v":3593,"vw":5.037805},{"c":4.92,"h":4.97,"l":4.865,"n":62,"o":4.97,"t":"2026-07-29T14:15:00Z","v":2688,"vw":4.912782},{"c":4.885,"h":4.91,"l":4.86,"n":64,"o":4.91,"t":"2026-07-29T14:30:00Z","v":2572,"vw":4.882802},{"c":4.905,"h":4.92,"l":4.87,"n":49,"o":4.89,"t":"2026-07-29T14:45:00Z","v":5728,"vw":4.881338},{"c":4.92,"h":4.92,"l":4.9,"n":7,"o":4.9,"t":"2026-07-29T15:00:00Z","v":476,"vw":4.91},{"c":5,"h":5.01,"l":4.94,"n":50,"o":4.94,"t":"2026-07-29T15:15:00Z","v":21316,"vw":5.0072},{"c":4.99,"h":5,"l":4.99,"n":10,"o":5,"t":"2026-07-29T15:30:00Z","v":476,"vw":4.993333},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-07-29T15:45:00Z","v":101,"vw":4.97},{"c":5.03,"h":5.03,"l":4.99,"n":54,"o":4.99,"t":"2026-07-29T16:00:00Z","v":1841,"vw":5.005369},{"c":5.02,"h":5.03,"l":5.02,"n":16,"o":5.03,"t":"2026-07-29T16:15:00Z","v":498,"vw":5.023745},{"c":5.03,"h":5.03,"l":5.01,"n":25,"o":5.01,"t":"2026-07-29T16:30:00Z","v":1322,"vw":5.016667},{"c":5.04,"h":5.04,"l":5.04,"n":12,"o":5.04,"t":"2026-07-29T16:45:00Z","v":419,"vw":5.04},{"c":5.06,"h":5.06,"l":5.04,"n":24,"o":5.04,"t":"2026-07-29T17:00:00Z","v":1364,"vw":5.051756},{"c":5.025,"h":5.04,"l":5.01,"n":73,"o":5.04,"t":"2026-07-29T17:15:00Z","v":11051,"vw":5.035664},{"c":5,"h":5.02,"l":5,"n":22,"o":5.02,"t":"2026-07-29T17:30:00Z","v":794,"vw":5.01},{"c":5.03,"h":5.05,"l":5,"n":60,"o":5,"t":"2026-07-29T17:45:00Z","v":2974,"vw":5.021397},{"c":5.01,"h":5.07,"l":5.01,"n":66,"o":5.025,"t":"2026-07-29T18:00:00Z","v":2895,"vw":5.037627},{"c":5.01,"h":5.03,"l":5.01,"n":25,"o":5.015,"t":"2026-07-29T18:15:00Z","v":798,"vw":5.01625},{"c":5.06,"h":5.08,"l":5.005,"n":69,"o":5.005,"t":"2026-07-29T18:30:00Z","v":2838,"vw":5.034801},{"c":5.09,"h":5.09,"l":5.065,"n":35,"o":5.065,"t":"2026-07-29T18:45:00Z","v":1178,"vw":5.076658},{"c":5.05,"h":5.095,"l":5.05,"n":144,"o":5.09,"t":"2026-07-29T19:00:00Z","v":6091,"vw":5.062647},{"c":5,"h":5.055,"l":4.995,"n":92,"o":5.04,"t":"2026-07-29T19:15:00Z","v":4379,"vw":5.020012},{"c":4.96,"h":5.015,"l":4.95,"n":124,"o":5.01,"t":"2026-07-29T19:30:00Z","v":5606,"vw":4.975383},{"c":4.96,"h":4.97,"l":4.92,"n":444,"o":4.945,"t":"2026-07-29T19:45:00Z","v":31640,"vw":4.942338},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-07-29T20:00:00Z","v":15425,"vw":4.95},{"c":5.08,"h":5.22,"l":5,"n":44,"o":5.22,"t":"2026-07-30T13:15:00Z","v":3775,"vw":5.143344},{"c":5.19,"h":5.25,"l":4.93,"n":98,"o":5.2,"t":"2026-07-30T13:30:00Z","v":38364,"vw":5.196064},{"c":5.185,"h":5.2,"l":5.12,"n":60,"o":5.2,"t":"2026-07-30T13:45:00Z","v":5014,"vw":5.17615},{"c":5.1001,"h":5.19,"l":5.1001,"n":92,"o":5.17,"t":"2026-07-30T14:00:00Z","v":4510,"vw":5.163509},{"c":5.14,"h":5.14,"l":5.0801,"n":152,"o":5.135,"t":"2026-07-30T14:15:00Z","v":5464,"vw":5.122216},{"c":5.185,"h":5.19,"l":5.15,"n":150,"o":5.155,"t":"2026-07-30T14:30:00Z","v":8655,"vw":5.171175},{"c":5.22,"h":5.22,"l":5.175,"n":130,"o":5.185,"t":"2026-07-30T14:45:00Z","v":8094,"vw":5.189733},{"c":5.1,"h":5.22,"l":5.1,"n":207,"o":5.22,"t":"2026-07-30T15:00:00Z","v":11301,"vw":5.161656},{"c":5.08,"h":5.09,"l":5.08,"n":27,"o":5.09,"t":"2026-07-30T15:15:00Z","v":1553,"vw":5.088458},{"c":5.125,"h":5.125,"l":5.09,"n":39,"o":5.11,"t":"2026-07-30T15:30:00Z","v":1275,"vw":5.108353},{"c":5.1,"h":5.14,"l":5.09,"n":76,"o":5.14,"t":"2026-07-30T16:00:00Z","v":1990,"vw":5.119544},{"c":5.12,"h":5.12,"l":5.09,"n":63,"o":5.1049,"t":"2026-07-30T16:15:00Z","v":6439,"vw":5.108899},{"c":5.1,"h":5.11,"l":5.1,"n":82,"o":5.11,"t":"2026-07-30T16:30:00Z","v":1130,"vw":5.103333},{"c":5.1,"h":5.11,"l":5.1,"n":22,"o":5.1,"t":"2026-07-30T16:45:00Z","v":861,"vw":5.105208},{"c":5.12,"h":5.12,"l":5.1,"n":49,"o":5.1,"t":"2026-07-30T17:00:00Z","v":959,"vw":5.108},{"c":5.11,"h":5.11,"l":5.11,"n":16,"o":5.11,"t":"2026-07-30T17:15:00Z","v":388,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":21,"o":5.1,"t":"2026-07-30T17:30:00Z","v":959,"vw":5.1},{"c":5.1,"h":5.108,"l":5.1,"n":84,"o":5.108,"t":"2026-07-30T17:45:00Z","v":4847,"vw":5.10024},{"c":5.105,"h":5.12,"l":5.105,"n":30,"o":5.11,"t":"2026-07-30T18:00:00Z","v":786,"vw":5.11125},{"c":5.13,"h":5.13,"l":5.13,"n":9,"o":5.13,"t":"2026-07-30T18:15:00Z","v":335,"vw":5.13},{"c":5.16,"h":5.17,"l":5.14,"n":46,"o":5.14,"t":"2026-07-30T18:30:00Z","v":1867,"vw":5.152567},{"c":5.19,"h":5.19,"l":5.165,"n":86,"o":5.165,"t":"2026-07-30T18:45:00Z","v":4198,"vw":5.183546},{"c":5.19,"h":5.195,"l":5.185,"n":70,"o":5.19,"t":"2026-07-30T19:00:00Z","v":3969,"vw":5.189835},{"c":5.195,"h":5.2299,"l":5.19,"n":181,"o":5.19,"t":"2026-07-30T19:15:00Z","v":16757,"vw":5.210213},{"c":5.325,"h":5.325,"l":5.195,"n":260,"o":5.2,"t":"2026-07-30T19:30:00Z","v":32904,"vw":5.240627},{"c":5.38,"h":5.39,"l":5.32,"n":781,"o":5.325,"t":"2026-07-30T19:45:00Z","v":64881,"vw":5.362187},{"c":5.38,"h":5.38,"l":5.38,"n":6,"o":5.38,"t":"2026-07-30T20:00:00Z","v":27701,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-07-30T21:45:00Z","v":1000,"vw":5.37},{"c":5.3,"h":5.36,"l":5.3,"n":47,"o":5.36,"t":"2026-07-31T13:30:00Z","v":2066,"vw":5.347783},{"c":5.225,"h":5.3,"l":5.225,"n":24,"o":5.3,"t":"2026-07-31T13:45:00Z","v":1443,"vw":5.268592},{"c":5.09,"h":5.225,"l":5.08,"n":79,"o":5.17,"t":"2026-07-31T14:00:00Z","v":4930,"vw":5.134655},{"c":5.07,"h":5.1,"l":5.0286,"n":133,"o":5.0701,"t":"2026-07-31T14:15:00Z","v":8979,"vw":5.067503},{"c":5.08,"h":5.08,"l":5.045,"n":72,"o":5.05,"t":"2026-07-31T14:30:00Z","v":1758,"vw":5.058799},{"c":5.09,"h":5.09,"l":5.06,"n":54,"o":5.07,"t":"2026-07-31T14:45:00Z","v":1149,"vw":5.07},{"c":5.05,"h":5.07,"l":5.05,"n":74,"o":5.07,"t":"2026-07-31T15:00:00Z","v":2554,"vw":5.060808},{"c":5.05,"h":5.06,"l":5.05,"n":12,"o":5.06,"t":"2026-07-31T15:15:00Z","v":476,"vw":5.053421},{"c":5.04,"h":5.04,"l":5.04,"n":18,"o":5.04,"t":"2026-07-31T15:30:00Z","v":732,"vw":5.04},{"c":5.08,"h":5.081,"l":5.05,"n":42,"o":5.081,"t":"2026-07-31T16:00:00Z","v":2650,"vw":5.076031},{"c":5.072,"h":5.072,"l":5.06,"n":7,"o":5.06,"t":"2026-07-31T16:15:00Z","v":671,"vw":5.06605},{"c":5.11,"h":5.11,"l":5.09,"n":45,"o":5.09,"t":"2026-07-31T16:30:00Z","v":2075,"vw":5.10625},{"c":5.1,"h":5.1,"l":5.1,"n":10,"o":5.1,"t":"2026-07-31T17:00:00Z","v":393,"vw":5.1},{"c":5.13,"h":5.13,"l":5.1,"n":41,"o":5.1,"t":"2026-07-31T17:15:00Z","v":3803,"vw":5.117338},{"c":5.11,"h":5.12,"l":5.11,"n":21,"o":5.12,"t":"2026-07-31T17:30:00Z","v":1319,"vw":5.118033},{"c":5.11,"h":5.11,"l":5.11,"n":34,"o":5.11,"t":"2026-07-31T17:45:00Z","v":799,"vw":5.11},{"c":5.12,"h":5.12,"l":5.11,"n":43,"o":5.11,"t":"2026-07-31T18:00:00Z","v":1350,"vw":5.116928},{"c":5.12,"h":5.13,"l":5.12,"n":55,"o":5.13,"t":"2026-07-31T18:15:00Z","v":1690,"vw":5.128726},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-07-31T18:30:00Z","v":100,"vw":5.13},{"c":5.125,"h":5.13,"l":5.125,"n":10,"o":5.13,"t":"2026-07-31T18:45:00Z","v":505,"vw":5.128333},{"c":5.09,"h":5.12,"l":5.09,"n":68,"o":5.12,"t":"2026-07-31T19:00:00Z","v":2203,"vw":5.096089},{"c":5.12,"h":5.135,"l":5.1,"n":135,"o":5.1,"t":"2026-07-31T19:15:00Z","v":7555,"vw":5.118979},{"c":5.125,"h":5.125,"l":5.11,"n":20,"o":5.115,"t":"2026-07-31T19:30:00Z","v":756,"vw":5.115914},{"c":5.17,"h":5.21,"l":5.12,"n":385,"o":5.13,"t":"2026-07-31T19:45:00Z","v":14339,"vw":5.159369},{"c":5.0914,"h":5.4908,"l":5.0914,"n":13,"o":5.175,"t":"2026-07-31T20:00:00Z","v":19424,"vw":5.201895},{"c":5.24,"h":5.24,"l":5.24,"n":7,"o":5.24,"t":"2026-08-03T13:30:00Z","v":1420,"vw":5.24},{"c":5.41,"h":5.42,"l":5.33,"n":73,"o":5.34,"t":"2026-08-03T13:45:00Z","v":6090,"vw":5.392134},{"c":5.41,"h":5.41,"l":5.3901,"n":28,"o":5.4,"t":"2026-08-03T14:00:00Z","v":954,"vw":5.400896},{"c":5.455,"h":5.49,"l":5.41,"n":145,"o":5.415,"t":"2026-08-03T14:15:00Z","v":12223,"vw":5.436718},{"c":5.455,"h":5.455,"l":5.455,"n":11,"o":5.455,"t":"2026-08-03T14:30:00Z","v":532,"vw":5.455},{"c":5.45,"h":5.46,"l":5.45,"n":22,"o":5.46,"t":"2026-08-03T14:45:00Z","v":740,"vw":5.45568},{"c":5.47,"h":5.47,"l":5.47,"n":22,"o":5.47,"t":"2026-08-03T15:00:00Z","v":798,"vw":5.47},{"c":5.47,"h":5.49,"l":5.46,"n":55,"o":5.48,"t":"2026-08-03T15:15:00Z","v":3157,"vw":5.47347},{"c":5.48,"h":5.48,"l":5.47,"n":27,"o":5.47,"t":"2026-08-03T15:30:00Z","v":1195,"vw":5.475188},{"c":5.53,"h":5.545,"l":5.48,"n":92,"o":5.48,"t":"2026-08-03T15:45:00Z","v":10870,"vw":5.501517},{"c":5.5,"h":5.5364,"l":5.5,"n":55,"o":5.5364,"t":"2026-08-03T16:00:00Z","v":2657,"vw":5.525918},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-08-03T16:15:00Z","v":131,"vw":5.51},{"c":5.51,"h":5.515,"l":5.51,"n":14,"o":5.515,"t":"2026-08-03T16:45:00Z","v":576,"vw":5.51125},{"c":5.515,"h":5.515,"l":5.5,"n":20,"o":5.5,"t":"2026-08-03T17:00:00Z","v":806,"vw":5.51125},{"c":5.49,"h":5.52,"l":5.49,"n":84,"o":5.515,"t":"2026-08-03T17:15:00Z","v":3411,"vw":5.506386},{"c":5.49,"h":5.5046,"l":5.49,"n":15,"o":5.5,"t":"2026-08-03T17:30:00Z","v":709,"vw":5.50076},{"c":5.49,"h":5.5,"l":5.49,"n":25,"o":5.5,"t":"2026-08-03T17:45:00Z","v":977,"vw":5.496},{"c":5.49,"h":5.5,"l":5.49,"n":9,"o":5.5,"t":"2026-08-03T18:00:00Z","v":837,"vw":5.49246},{"c":5.48,"h":5.495,"l":5.48,"n":27,"o":5.495,"t":"2026-08-03T18:15:00Z","v":1323,"vw":5.4875},{"c":5.475,"h":5.475,"l":5.47,"n":16,"o":5.47,"t":"2026-08-03T18:30:00Z","v":2697,"vw":5.474794},{"c":5.47,"h":5.47,"l":5.47,"n":24,"o":5.47,"t":"2026-08-03T18:45:00Z","v":609,"vw":5.47},{"c":5.52,"h":5.54,"l":5.48,"n":110,"o":5.48,"t":"2026-08-03T19:00:00Z","v":7205,"vw":5.515422},{"c":5.56,"h":5.56,"l":5.495,"n":101,"o":5.51,"t":"2026-08-03T19:15:00Z","v":6587,"vw":5.539107},{"c":5.55,"h":5.59,"l":5.54,"n":142,"o":5.565,"t":"2026-08-03T19:30:00Z","v":12747,"vw":5.565605},{"c":5.51,"h":5.58,"l":5.49,"n":418,"o":5.57,"t":"2026-08-03T19:45:00Z","v":21361,"vw":5.529495},{"c":5.5,"h":5.5,"l":5.5,"n":10,"o":5.5,"t":"2026-08-03T20:00:00Z","v":17313,"vw":5.5},{"c":5.5,"h":5.575,"l":5.5,"n":12,"o":5.5,"t":"2026-08-04T13:30:00Z","v":1817,"vw":5.516535},{"c":5.46,"h":5.5,"l":5.46,"n":20,"o":5.5,"t":"2026-08-04T13:45:00Z","v":490,"vw":5.48},{"c":5.5103,"h":5.52,"l":5.504,"n":31,"o":5.51,"t":"2026-08-04T14:00:00Z","v":1447,"vw":5.509793},{"c":5.47,"h":5.505,"l":5.47,"n":54,"o":5.5001,"t":"2026-08-04T14:15:00Z","v":7701,"vw":5.49614},{"c":5.51,"h":5.53,"l":5.5,"n":77,"o":5.5,"t":"2026-08-04T14:30:00Z","v":2531,"vw":5.507264},{"c":5.48,"h":5.5,"l":5.48,"n":43,"o":5.5,"t":"2026-08-04T14:45:00Z","v":966,"vw":5.494},{"c":5.47,"h":5.485,"l":5.47,"n":7,"o":5.485,"t":"2026-08-04T15:15:00Z","v":2999,"vw":5.473089},{"c":5.46,"h":5.5,"l":5.46,"n":22,"o":5.5,"t":"2026-08-04T15:30:00Z","v":1147,"vw":5.480324},{"c":5.49,"h":5.49,"l":5.49,"n":5,"o":5.49,"t":"2026-08-04T15:45:00Z","v":211,"vw":5.49},{"c":5.52,"h":5.52,"l":5.51,"n":25,"o":5.515,"t":"2026-08-04T16:00:00Z","v":6389,"vw":5.517258},{"c":5.52,"h":5.52,"l":5.52,"n":10,"o":5.52,"t":"2026-08-04T16:15:00Z","v":285,"vw":5.52},{"c":5.495,"h":5.5,"l":5.495,"n":29,"o":5.5,"t":"2026-08-04T16:30:00Z","v":690,"vw":5.498},{"c":5.52,"h":5.52,"l":5.495,"n":66,"o":5.495,"t":"2026-08-04T16:45:00Z","v":2887,"vw":5.507555},{"c":5.53,"h":5.53,"l":5.52,"n":101,"o":5.5201,"t":"2026-08-04T17:15:00Z","v":2828,"vw":5.526683},{"c":5.51,"h":5.51,"l":5.51,"n":29,"o":5.51,"t":"2026-08-04T17:30:00Z","v":1139,"vw":5.51},{"c":5.545,"h":5.545,"l":5.5,"n":126,"o":5.51,"t":"2026-08-04T17:45:00Z","v":3416,"vw":5.524157},{"c":5.53,"h":5.56,"l":5.53,"n":31,"o":5.55,"t":"2026-08-04T18:00:00Z","v":1254,"vw":5.536818},{"c":5.525,"h":5.53,"l":5.525,"n":17,"o":5.53,"t":"2026-08-04T18:15:00Z","v":818,"vw":5.529167},{"c":5.55,"h":5.55,"l":5.5,"n":102,"o":5.51,"t":"2026-08-04T18:30:00Z","v":9100,"vw":5.508545},{"c":5.545,"h":5.55,"l":5.54,"n":69,"o":5.55,"t":"2026-08-04T18:45:00Z","v":2878,"vw":5.546071},{"c":5.545,"h":5.5601,"l":5.52,"n":200,"o":5.54,"t":"2026-08-04T19:00:00Z","v":18827,"vw":5.534775},{"c":5.54,"h":5.56,"l":5.53,"n":82,"o":5.54,"t":"2026-08-04T19:15:00Z","v":3836,"vw":5.547796},{"c":5.535,"h":5.545,"l":5.53,"n":82,"o":5.5306,"t":"2026-08-04T19:30:00Z","v":3641,"vw":5.53718},{"c":5.495,"h":5.535,"l":5.455,"n":386,"o":5.535,"t":"2026-08-04T19:45:00Z","v":18564,"vw":5.489725},{"c":5.49,"h":5.49,"l":5.49,"n":6,"o":5.49,"t":"2026-08-04T20:00:00Z","v":23051,"vw":5.49},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-08-04T20:30:00Z","v":4941,"vw":5.49},{"c":5.49,"h":5.49,"l":5.46,"n":2,"o":5.46,"t":"2026-08-05T13:00:00Z","v":310,"vw":5.479355},{"c":5.35,"h":5.6376,"l":5.34,"n":64,"o":5.49,"t":"2026-08-05T13:30:00Z","v":3563,"vw":5.460894},{"c":5.29,"h":5.32,"l":5.29,"n":41,"o":5.32,"t":"2026-08-05T13:45:00Z","v":580,"vw":5.305},{"c":5.43,"h":5.43,"l":5.31,"n":46,"o":5.34,"t":"2026-08-05T14:00:00Z","v":3099,"vw":5.360359},{"c":5.455,"h":5.455,"l":5.4238,"n":77,"o":5.44,"t":"2026-08-05T14:15:00Z","v":2511,"vw":5.445515},{"c":5.48,"h":5.51,"l":5.43,"n":79,"o":5.43,"t":"2026-08-05T14:30:00Z","v":2850,"vw":5.476782},{"c":5.475,"h":5.475,"l":5.475,"n":11,"o":5.475,"t":"2026-08-05T14:45:00Z","v":156,"vw":5.475},{"c":5.48,"h":5.48,"l":5.48,"n":14,"o":5.48,"t":"2026-08-05T15:00:00Z","v":427,"vw":5.48},{"c":5.46,"h":5.47,"l":5.44,"n":68,"o":5.47,"t":"2026-08-05T15:15:00Z","v":2342,"vw":5.460674},{"c":5.46,"h":5.48,"l":5.46,"n":47,"o":5.47,"t":"2026-08-05T15:30:00Z","v":1896,"vw":5.473644},{"c":5.4301,"h":5.45,"l":5.4301,"n":70,"o":5.45,"t":"2026-08-05T15:45:00Z","v":2018,"vw":5.437731},{"c":5.43,"h":5.43,"l":5.41,"n":36,"o":5.41,"t":"2026-08-05T16:00:00Z","v":3687,"vw":5.411394},{"c":5.45,"h":5.4771,"l":5.44,"n":79,"o":5.44,"t":"2026-08-05T16:15:00Z","v":10000,"vw":5.463076},{"c":5.5815,"h":5.5815,"l":5.43,"n":376,"o":5.44,"t":"2026-08-05T16:30:00Z","v":21038,"vw":5.469305},{"c":5.52,"h":5.59,"l":5.5,"n":199,"o":5.565,"t":"2026-08-05T16:45:00Z","v":14039,"vw":5.541145},{"c":5.49,"h":5.5,"l":5.49,"n":28,"o":5.5,"t":"2026-08-05T17:00:00Z","v":912,"vw":5.4925},{"c":5.48,"h":5.48,"l":5.48,"n":28,"o":5.48,"t":"2026-08-05T17:15:00Z","v":655,"vw":5.48},{"c":5.47,"h":5.48,"l":5.47,"n":26,"o":5.48,"t":"2026-08-05T17:30:00Z","v":604,"vw":5.473445},{"c":5.475,"h":5.48,"l":5.465,"n":49,"o":5.47,"t":"2026-08-05T17:45:00Z","v":1745,"vw":5.472515},{"c":5.46,"h":5.47,"l":5.46,"n":37,"o":5.47,"t":"2026-08-05T18:00:00Z","v":1029,"vw":5.464},{"c":5.45,"h":5.45,"l":5.45,"n":27,"o":5.45,"t":"2026-08-05T18:15:00Z","v":648,"vw":5.45},{"c":5.4629,"h":5.48,"l":5.45,"n":57,"o":5.45,"t":"2026-08-05T18:30:00Z","v":3892,"vw":5.463663},{"c":5.47,"h":5.48,"l":5.47,"n":8,"o":5.48,"t":"2026-08-05T18:45:00Z","v":381,"vw":5.4733},{"c":5.55,"h":5.565,"l":5.475,"n":168,"o":5.48,"t":"2026-08-05T19:00:00Z","v":17371,"vw":5.500038},{"c":5.57,"h":5.59,"l":5.5417,"n":147,"o":5.55,"t":"2026-08-05T19:15:00Z","v":14370,"vw":5.56161},{"c":5.54,"h":5.565,"l":5.535,"n":169,"o":5.565,"t":"2026-08-05T19:30:00Z","v":8753,"vw":5.551795},{"c":5.58,"h":5.61,"l":5.535,"n":545,"o":5.54,"t":"2026-08-05T19:45:00Z","v":31079,"vw":5.572649},{"c":5.58,"h":5.58,"l":5.58,"n":7,"o":5.58,"t":"2026-08-05T20:00:00Z","v":13630,"vw":5.58},{"c":5.47,"h":5.47,"l":5.47,"n":14,"o":5.47,"t":"2026-08-05T20:15:00Z","v":620,"vw":5.47},{"c":5.84,"h":5.88,"l":5.59,"n":187,"o":5.59,"t":"2026-08-06T13:30:00Z","v":11326,"vw":5.788761},{"c":5.87,"h":5.88,"l":5.79,"n":150,"o":5.845,"t":"2026-08-06T13:45:00Z","v":11740,"vw":5.844963},{"c":5.925,"h":5.98,"l":5.84,"n":137,"o":5.84,"t":"2026-08-06T14:00:00Z","v":12423,"vw":5.918599},{"c":5.9637,"h":5.9637,"l":5.92,"n":131,"o":5.925,"t":"2026-08-06T14:15:00Z","v":9659,"vw":5.939191},{"c":5.935,"h":5.935,"l":5.85,"n":199,"o":5.935,"t":"2026-08-06T14:30:00Z","v":18788,"vw":5.877512},{"c":5.99,"h":5.99,"l":5.89,"n":166,"o":5.92,"t":"2026-08-06T14:45:00Z","v":6104,"vw":5.933126},{"c":5.99,"h":6,"l":5.965,"n":70,"o":5.98,"t":"2026-08-06T15:00:00Z","v":7639,"vw":5.976329},{"c":5.93,"h":5.98,"l":5.92,"n":75,"o":5.9721,"t":"2026-08-06T15:15:00Z","v":4560,"vw":5.943444},{"c":5.95,"h":5.96,"l":5.95,"n":35,"o":5.95,"t":"2026-08-06T15:30:00Z","v":1294,"vw":5.954117},{"c":5.95,"h":5.99,"l":5.92,"n":192,"o":5.93,"t":"2026-08-06T15:45:00Z","v":17076,"vw":5.940501},{"c":5.835,"h":5.9,"l":5.79,"n":223,"o":5.9,"t":"2026-08-06T16:00:00Z","v":39561,"vw":5.845699},{"c":5.82,"h":5.825,"l":5.8,"n":60,"o":5.825,"t":"2026-08-06T16:15:00Z","v":3704,"vw":5.82},{"c":5.83,"h":5.86,"l":5.83,"n":63,"o":5.86,"t":"2026-08-06T16:30:00Z","v":2138,"vw":5.833704},{"c":5.86,"h":5.865,"l":5.84,"n":84,"o":5.86,"t":"2026-08-06T16:45:00Z","v":1390,"vw":5.857553},{"c":5.855,"h":5.87,"l":5.855,"n":46,"o":5.86,"t":"2026-08-06T17:00:00Z","v":2186,"vw":5.85783},{"c":5.85,"h":5.87,"l":5.84,"n":92,"o":5.87,"t":"2026-08-06T17:15:00Z","v":3211,"vw":5.847623},{"c":5.84,"h":5.85,"l":5.83,"n":45,"o":5.85,"t":"2026-08-06T17:30:00Z","v":1443,"vw":5.841642},{"c":5.85,"h":5.85,"l":5.81,"n":87,"o":5.84,"t":"2026-08-06T17:45:00Z","v":3236,"vw":5.827415},{"c":5.83,"h":5.83,"l":5.83,"n":9,"o":5.83,"t":"2026-08-06T18:00:00Z","v":559,"vw":5.83},{"c":5.835,"h":5.85,"l":5.835,"n":35,"o":5.835,"t":"2026-08-06T18:15:00Z","v":1498,"vw":5.836508},{"c":5.88,"h":5.88,"l":5.84,"n":143,"o":5.845,"t":"2026-08-06T18:30:00Z","v":4561,"vw":5.856935},{"c":5.885,"h":5.905,"l":5.86,"n":77,"o":5.875,"t":"2026-08-06T18:45:00Z","v":3830,"vw":5.879943},{"c":5.91,"h":5.93,"l":5.87,"n":121,"o":5.885,"t":"2026-08-06T19:00:00Z","v":8938,"vw":5.890801},{"c":5.88,"h":5.91,"l":5.88,"n":149,"o":5.905,"t":"2026-08-06T19:15:00Z","v":6908,"vw":5.895109},{"c":5.895,"h":5.9,"l":5.87,"n":243,"o":5.89,"t":"2026-08-06T19:30:00Z","v":9471,"vw":5.881567},{"c":5.94,"h":5.95,"l":5.885,"n":694,"o":5.89,"t":"2026-08-06T19:45:00Z","v":52775,"vw":5.925784},{"c":5.3701,"h":5.94,"l":5.37,"n":23,"o":5.94,"t":"2026-08-06T20:00:00Z","v":37784,"vw":5.847194},{"c":5,"h":5.37,"l":4.22,"n":201,"o":5.37,"t":"2026-08-06T20:15:00Z","v":91714,"vw":4.469916},{"c":4.3189,"h":4.51,"l":4.3189,"n":69,"o":4.4,"t":"2026-08-06T20:30:00Z","v":3783,"vw":4.454476},{"c":4.0666,"h":4.463,"l":4.06,"n":128,"o":4.463,"t":"2026-08-06T20:45:00Z","v":8546,"vw":4.229481},{"c":4.133,"h":4.15,"l":4.03,"n":81,"o":4.03,"t":"2026-08-06T21:00:00Z","v":5894,"vw":4.10807},{"c":4.15,"h":4.15,"l":4.1077,"n":76,"o":4.13,"t":"2026-08-06T21:15:00Z","v":15288,"vw":4.130165},{"c":3.68,"h":4.03,"l":3.63,"n":267,"o":4.03,"t":"2026-08-06T21:30:00Z","v":30581,"vw":3.841433},{"c":3.7,"h":3.8,"l":3.57,"n":200,"o":3.8,"t":"2026-08-06T21:45:00Z","v":15579,"vw":3.677989},{"c":3.74,"h":3.8,"l":3.6377,"n":184,"o":3.6377,"t":"2026-08-06T22:00:00Z","v":21778,"vw":3.720712},{"c":3.71,"h":3.76,"l":3.6,"n":75,"o":3.7585,"t":"2026-08-06T22:15:00Z","v":15273,"vw":3.634966},{"c":3.64,"h":3.72,"l":3.62,"n":62,"o":3.71,"t":"2026-08-06T22:30:00Z","v":7828,"vw":3.66632},{"c":3.5992,"h":3.65,"l":3.57,"n":152,"o":3.62,"t":"2026-08-06T22:45:00Z","v":13229,"vw":3.608174},{"c":3.63,"h":3.65,"l":3.6,"n":71,"o":3.6,"t":"2026-08-06T23:00:00Z","v":4605,"vw":3.633499},{"c":3.43,"h":3.65,"l":3.43,"n":161,"o":3.64,"t":"2026-08-06T23:15:00Z","v":15906,"vw":3.532649},{"c":3.51,"h":3.55,"l":3.43,"n":130,"o":3.43,"t":"2026-08-06T23:30:00Z","v":22204,"vw":3.498124},{"c":3.39,"h":3.52,"l":3.3694,"n":104,"o":3.45,"t":"2026-08-06T23:45:00Z","v":19932,"vw":3.451972},{"c":3.2206,"h":3.5,"l":3.19,"n":416,"o":3.5,"t":"2026-08-07T08:00:00Z","v":36606,"vw":3.264227},{"c":3.4,"h":3.4,"l":3.25,"n":19,"o":3.2532,"t":"2026-08-07T08:15:00Z","v":3670,"vw":3.340441},{"c":3.5,"h":3.52,"l":3.42,"n":101,"o":3.42,"t":"2026-08-07T08:30:00Z","v":13878,"vw":3.461607},{"c":3.33,"h":3.6119,"l":3.33,"n":69,"o":3.4857,"t":"2026-08-07T08:45:00Z","v":8971,"vw":3.540529},{"c":3.34,"h":3.44,"l":3.3387,"n":15,"o":3.44,"t":"2026-08-07T09:00:00Z","v":1599,"vw":3.374617},{"c":3.42,"h":3.46,"l":3.3403,"n":22,"o":3.3403,"t":"2026-08-07T09:15:00Z","v":3332,"vw":3.420858},{"c":3.42,"h":3.47,"l":3.41,"n":18,"o":3.42,"t":"2026-08-07T09:30:00Z","v":3353,"vw":3.425418},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-08-07T09:45:00Z","v":250,"vw":3.47},{"c":3.42,"h":3.47,"l":3.42,"n":13,"o":3.47,"t":"2026-08-07T10:00:00Z","v":704,"vw":3.436867},{"c":3.42,"h":3.52,"l":3.42,"n":15,"o":3.42,"t":"2026-08-07T10:15:00Z","v":867,"vw":3.458491},{"c":3.4107,"h":3.5,"l":3.4107,"n":12,"o":3.47,"t":"2026-08-07T10:30:00Z","v":796,"vw":3.445672},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-08-07T10:45:00Z","v":514,"vw":3.48},{"c":3.5793,"h":3.6007,"l":3.4569,"n":158,"o":3.46,"t":"2026-08-07T11:00:00Z","v":36374,"vw":3.516882},{"c":3.51,"h":3.62,"l":3.47,"n":205,"o":3.59,"t":"2026-08-07T11:15:00Z","v":20600,"vw":3.536717},{"c":3.4932,"h":3.58,"l":3.4932,"n":82,"o":3.51,"t":"2026-08-07T11:30:00Z","v":7750,"vw":3.549482},{"c":3.47,"h":3.49,"l":3.4277,"n":113,"o":3.49,"t":"2026-08-07T11:45:00Z","v":13500,"vw":3.462644},{"c":3.42,"h":3.49,"l":3.42,"n":58,"o":3.49,"t":"2026-08-07T12:00:00Z","v":6974,"vw":3.469801},{"c":3.3709,"h":3.5,"l":3.36,"n":231,"o":3.44,"t":"2026-08-07T12:15:00Z","v":21662,"vw":3.431123},{"c":3.39,"h":3.51,"l":3.33,"n":193,"o":3.38,"t":"2026-08-07T12:30:00Z","v":20360,"vw":3.398388},{"c":2.97,"h":3.48,"l":2.97,"n":597,"o":3.48,"t":"2026-08-07T12:45:00Z","v":76646,"vw":3.122037},{"c":3.08,"h":3.14,"l":2.99,"n":290,"o":3,"t":"2026-08-07T13:00:00Z","v":25826,"vw":3.076922},{"c":3.04,"h":3.13,"l":2.96,"n":392,"o":3.08,"t":"2026-08-07T13:15:00Z","v":56156,"vw":3.038301},{"c":2.89,"h":3.08,"l":2.68,"n":4641,"o":3.01,"t":"2026-08-07T13:30:00Z","v":1148843,"vw":2.876285},{"c":2.77,"h":2.9099,"l":2.73,"n":2872,"o":2.88,"t":"2026-08-07T13:45:00Z","v":648001,"vw":2.81851},{"c":2.6816,"h":2.86,"l":2.6801,"n":3230,"o":2.77,"t":"2026-08-07T14:00:00Z","v":859561,"vw":2.772362},{"c":2.66,"h":2.73,"l":2.58,"n":3768,"o":2.7,"t":"2026-08-07T14:15:00Z","v":807260,"vw":2.67036},{"c":2.6899,"h":2.7,"l":2.65,"n":2278,"o":2.6601,"t":"2026-08-07T14:30:00Z","v":472040,"vw":2.675265},{"c":2.655,"h":2.7,"l":2.6111,"n":2324,"o":2.685,"t":"2026-08-07T14:45:00Z","v":645941,"vw":2.657706},{"c":2.6212,"h":2.69,"l":2.58,"n":2213,"o":2.655,"t":"2026-08-07T15:00:00Z","v":607060,"vw":2.637939},{"c":2.55,"h":2.63,"l":2.53,"n":1828,"o":2.6203,"t":"2026-08-07T15:15:00Z","v":320426,"vw":2.598005},{"c":2.51,"h":2.575,"l":2.5,"n":2099,"o":2.55,"t":"2026-08-07T15:30:00Z","v":415776,"vw":2.533829},{"c":2.505,"h":2.53,"l":2.5,"n":1568,"o":2.52,"t":"2026-08-07T15:45:00Z","v":326258,"vw":2.512697},{"c":2.569,"h":2.59,"l":2.47,"n":1559,"o":2.51,"t":"2026-08-07T16:00:00Z","v":406033,"vw":2.521634},{"c":2.5201,"h":2.62,"l":2.51,"n":1352,"o":2.5677,"t":"2026-08-07T16:15:00Z","v":256399,"vw":2.568198},{"c":2.4599,"h":2.53,"l":2.45,"n":2596,"o":2.5201,"t":"2026-08-07T16:30:00Z","v":1070241,"vw":2.499232},{"c":2.445,"h":2.5,"l":2.4,"n":4735,"o":2.455,"t":"2026-08-07T16:45:00Z","v":1191658,"vw":2.449897},{"c":2.475,"h":2.55,"l":2.4201,"n":1942,"o":2.445,"t":"2026-08-07T17:00:00Z","v":418261,"vw":2.483951},{"c":2.4301,"h":2.51,"l":2.42,"n":1409,"o":2.475,"t":"2026-08-07T17:15:00Z","v":253144,"vw":2.461214},{"c":2.4101,"h":2.44,"l":2.41,"n":734,"o":2.4301,"t":"2026-08-07T17:30:00Z","v":383536,"vw":2.421821},{"c":2.3899,"h":2.47,"l":2.37,"n":3529,"o":2.4101,"t":"2026-08-07T17:45:00Z","v":1201133,"vw":2.411013},{"c":2.39,"h":2.42,"l":2.35,"n":2593,"o":2.37,"t":"2026-08-07T18:00:00Z","v":580393,"vw":2.3766},{"c":2.375,"h":2.42,"l":2.37,"n":1374,"o":2.39,"t":"2026-08-07T18:15:00Z","v":225357,"vw":2.391858},{"c":2.375,"h":2.38,"l":2.37,"n":764,"o":2.38,"t":"2026-08-07T18:30:00Z","v":118194,"vw":2.376254},{"c":2.39,"h":2.41,"l":2.35,"n":1455,"o":2.375,"t":"2026-08-07T18:45:00Z","v":224061,"vw":2.379051},{"c":2.365,"h":2.4,"l":2.36,"n":1039,"o":2.39,"t":"2026-08-07T19:00:00Z","v":154757,"vw":2.383248},{"c":2.3599,"h":2.37,"l":2.3,"n":2275,"o":2.3699,"t":"2026-08-07T19:15:00Z","v":508970,"vw":2.344598},{"c":2.37,"h":2.38,"l":2.335,"n":1446,"o":2.36,"t":"2026-08-07T19:30:00Z","v":256749,"vw":2.358929},{"c":2.3699,"h":2.38,"l":2.35,"n":2298,"o":2.361,"t":"2026-08-07T19:45:00Z","v":462625,"vw":2.365436},{"c":2.3801,"h":2.4,"l":2.35,"n":187,"o":2.39,"t":"2026-08-07T20:00:00Z","v":160421,"vw":2.384592},{"c":2.39,"h":2.43,"l":2.38,"n":143,"o":2.38,"t":"2026-08-07T20:15:00Z","v":82916,"vw":2.398984},{"c":2.4129,"h":2.43,"l":2.38,"n":83,"o":2.41,"t":"2026-08-07T20:30:00Z","v":37935,"vw":2.414154},{"c":2.43,"h":2.43,"l":2.4,"n":32,"o":2.4,"t":"2026-08-07T20:45:00Z","v":18715,"vw":2.419972},{"c":2.43,"h":2.43,"l":2.4102,"n":47,"o":2.43,"t":"2026-08-07T21:00:00Z","v":20853,"vw":2.424255},{"c":2.43,"h":2.43,"l":2.4,"n":74,"o":2.43,"t":"2026-08-07T21:15:00Z","v":16112,"vw":2.424752},{"c":2.39,"h":2.41,"l":2.39,"n":51,"o":2.41,"t":"2026-08-07T21:30:00Z","v":24430,"vw":2.404239},{"c":2.39,"h":2.42,"l":2.39,"n":26,"o":2.4,"t":"2026-08-07T21:45:00Z","v":11511,"vw":2.408961},{"c":2.4,"h":2.42,"l":2.4,"n":58,"o":2.4,"t":"2026-08-07T22:00:00Z","v":9667,"vw":2.406803},{"c":2.4193,"h":2.4199,"l":2.4,"n":28,"o":2.41,"t":"2026-08-07T22:15:00Z","v":15003,"vw":2.416127},{"c":2.41,"h":2.43,"l":2.41,"n":23,"o":2.41,"t":"2026-08-07T22:30:00Z","v":5276,"vw":2.416074},{"c":2.42,"h":2.42,"l":2.4102,"n":23,"o":2.4199,"t":"2026-08-07T22:45:00Z","v":4792,"vw":2.417189},{"c":2.4101,"h":2.4201,"l":2.41,"n":32,"o":2.415,"t":"2026-08-07T23:00:00Z","v":6866,"vw":2.416315},{"c":2.39,"h":2.42,"l":2.39,"n":72,"o":2.41,"t":"2026-08-07T23:15:00Z","v":14500,"vw":2.409219},{"c":2.39,"h":2.4,"l":2.39,"n":16,"o":2.39,"t":"2026-08-07T23:30:00Z","v":2003,"vw":2.39412},{"c":2.41,"h":2.41,"l":2.39,"n":48,"o":2.3903,"t":"2026-08-07T23:45:00Z","v":13090,"vw":2.400387},{"c":2.36,"h":2.4,"l":2.3,"n":288,"o":2.38,"t":"2026-08-10T08:00:00Z","v":34236,"vw":2.37057},{"c":2.3624,"h":2.3629,"l":2.36,"n":15,"o":2.3603,"t":"2026-08-10T08:15:00Z","v":6333,"vw":2.360448},{"c":2.3992,"h":2.3992,"l":2.35,"n":27,"o":2.3624,"t":"2026-08-10T08:30:00Z","v":2308,"vw":2.358057},{"c":2.3555,"h":2.3555,"l":2.3305,"n":22,"o":2.3305,"t":"2026-08-10T08:45:00Z","v":3748,"vw":2.340819},{"c":2.37,"h":2.38,"l":2.37,"n":3,"o":2.38,"t":"2026-08-10T09:00:00Z","v":361,"vw":2.374823},{"c":2.374,"h":2.374,"l":2.374,"n":3,"o":2.374,"t":"2026-08-10T09:15:00Z","v":383,"vw":2.374},{"c":2.38,"h":2.38,"l":2.3732,"n":3,"o":2.3732,"t":"2026-08-10T09:30:00Z","v":454,"vw":2.377743},{"c":2.4077,"h":2.4077,"l":2.3824,"n":4,"o":2.3824,"t":"2026-08-10T09:45:00Z","v":423,"vw":2.395018},{"c":2.39,"h":2.3905,"l":2.39,"n":4,"o":2.3905,"t":"2026-08-10T10:00:00Z","v":807,"vw":2.390078},{"c":2.37,"h":2.4005,"l":2.37,"n":14,"o":2.3905,"t":"2026-08-10T10:15:00Z","v":2325,"vw":2.384203},{"c":2.39,"h":2.416,"l":2.39,"n":3,"o":2.416,"t":"2026-08-10T10:30:00Z","v":287,"vw":2.40658},{"c":2.4,"h":2.4,"l":2.37,"n":11,"o":2.37,"t":"2026-08-10T10:45:00Z","v":1253,"vw":2.397222},{"c":2.3996,"h":2.4,"l":2.355,"n":63,"o":2.39,"t":"2026-08-10T11:00:00Z","v":16516,"vw":2.376538},{"c":2.4,"h":2.4,"l":2.3505,"n":45,"o":2.38,"t":"2026-08-10T11:15:00Z","v":4223,"vw":2.373794},{"c":2.3505,"h":2.37,"l":2.35,"n":20,"o":2.37,"t":"2026-08-10T11:30:00Z","v":7539,"vw":2.351934},{"c":2.3617,"h":2.3624,"l":2.3605,"n":11,"o":2.3607,"t":"2026-08-10T11:45:00Z","v":2466,"vw":2.361361},{"c":2.3624,"h":2.39,"l":2.36,"n":26,"o":2.36,"t":"2026-08-10T12:00:00Z","v":5544,"vw":2.361706},{"c":2.37,"h":2.38,"l":2.35,"n":42,"o":2.3605,"t":"2026-08-10T12:15:00Z","v":10686,"vw":2.359846},{"c":2.37,"h":2.3799,"l":2.37,"n":9,"o":2.37,"t":"2026-08-10T12:30:00Z","v":1839,"vw":2.37168},{"c":2.32,"h":2.3705,"l":2.32,"n":151,"o":2.3705,"t":"2026-08-10T12:45:00Z","v":46012,"vw":2.348687},{"c":2.35,"h":2.35,"l":2.31,"n":62,"o":2.32,"t":"2026-08-10T13:00:00Z","v":13517,"vw":2.318179},{"c":2.36,"h":2.38,"l":2.32,"n":74,"o":2.3201,"t":"2026-08-10T13:15:00Z","v":10011,"vw":2.341574},{"c":2.315,"h":2.39,"l":2.2,"n":1724,"o":2.39,"t":"2026-08-10T13:30:00Z","v":500939,"vw":2.290675},{"c":2.2501,"h":2.32,"l":2.235,"n":1024,"o":2.3101,"t":"2026-08-10T13:45:00Z","v":191738,"vw":2.280027},{"c":2.209,"h":2.2796,"l":2.2,"n":1102,"o":2.25,"t":"2026-08-10T14:00:00Z","v":249570,"vw":2.231635},{"c":2.25,"h":2.27,"l":2.209,"n":656,"o":2.209,"t":"2026-08-10T14:15:00Z","v":66221,"vw":2.237525},{"c":2.24,"h":2.26,"l":2.2,"n":566,"o":2.26,"t":"2026-08-10T14:30:00Z","v":107249,"vw":2.221681},{"c":2.27,"h":2.3,"l":2.235,"n":730,"o":2.235,"t":"2026-08-10T14:45:00Z","v":67086,"vw":2.268711},{"c":2.3191,"h":2.32,"l":2.275,"n":513,"o":2.28,"t":"2026-08-10T15:00:00Z","v":73107,"vw":2.299882},{"c":2.341,"h":2.37,"l":2.315,"n":1026,"o":2.315,"t":"2026-08-10T15:15:00Z","v":305382,"vw":2.354308},{"c":2.3602,"h":2.38,"l":2.34,"n":309,"o":2.345,"t":"2026-08-10T15:30:00Z","v":103068,"vw":2.359315},{"c":2.3225,"h":2.365,"l":2.3001,"n":313,"o":2.365,"t":"2026-08-10T15:45:00Z","v":59684,"vw":2.33367},{"c":2.33,"h":2.345,"l":2.325,"n":237,"o":2.34,"t":"2026-08-10T16:00:00Z","v":23780,"vw":2.331312},{"c":2.33,"h":2.365,"l":2.3201,"n":289,"o":2.335,"t":"2026-08-10T16:15:00Z","v":44782,"vw":2.344485},{"c":2.349,"h":2.36,"l":2.32,"n":172,"o":2.34,"t":"2026-08-10T16:30:00Z","v":26985,"vw":2.33299},{"c":2.33,"h":2.349,"l":2.33,"n":167,"o":2.345,"t":"2026-08-10T16:45:00Z","v":24571,"vw":2.341912},{"c":2.3,"h":2.335,"l":2.3,"n":229,"o":2.335,"t":"2026-08-10T17:00:00Z","v":32815,"vw":2.319728},{"c":2.299,"h":2.314,"l":2.27,"n":311,"o":2.29,"t":"2026-08-10T17:15:00Z","v":59472,"vw":2.295099},{"c":2.3,"h":2.3,"l":2.285,"n":129,"o":2.3,"t":"2026-08-10T17:30:00Z","v":9351,"vw":2.291759},{"c":2.295,"h":2.3,"l":2.28,"n":145,"o":2.295,"t":"2026-08-10T17:45:00Z","v":22857,"vw":2.291169},{"c":2.2601,"h":2.3,"l":2.2601,"n":379,"o":2.2991,"t":"2026-08-10T18:00:00Z","v":29339,"vw":2.282343},{"c":2.285,"h":2.285,"l":2.26,"n":325,"o":2.265,"t":"2026-08-10T18:15:00Z","v":59758,"vw":2.266586},{"c":2.32,"h":2.32,"l":2.2709,"n":341,"o":2.29,"t":"2026-08-10T18:30:00Z","v":37322,"vw":2.288119},{"c":2.335,"h":2.335,"l":2.31,"n":284,"o":2.319,"t":"2026-08-10T18:45:00Z","v":35471,"vw":2.320036},{"c":2.339,"h":2.36,"l":2.3302,"n":380,"o":2.3302,"t":"2026-08-10T19:00:00Z","v":59487,"vw":2.342801},{"c":2.34,"h":2.355,"l":2.32,"n":396,"o":2.33,"t":"2026-08-10T19:15:00Z","v":79171,"vw":2.342141},{"c":2.345,"h":2.35,"l":2.325,"n":589,"o":2.3301,"t":"2026-08-10T19:30:00Z","v":69468,"vw":2.336531},{"c":2.36,"h":2.365,"l":2.32,"n":1308,"o":2.345,"t":"2026-08-10T19:45:00Z","v":132440,"vw":2.342948},{"c":2.34,"h":2.3787,"l":2.33,"n":25,"o":2.37,"t":"2026-08-10T20:00:00Z","v":102868,"vw":2.370417},{"c":2.3,"h":2.36,"l":2.3,"n":17,"o":2.31,"t":"2026-08-10T20:15:00Z","v":2595,"vw":2.343812},{"c":2.37,"h":2.37,"l":2.34,"n":7,"o":2.34,"t":"2026-08-10T20:30:00Z","v":3781,"vw":2.364154},{"c":2.3508,"h":2.3508,"l":2.35,"n":4,"o":2.35,"t":"2026-08-10T20:45:00Z","v":954,"vw":2.350196},{"c":2.3412,"h":2.3509,"l":2.3412,"n":6,"o":2.3509,"t":"2026-08-10T21:00:00Z","v":4523,"vw":2.349936},{"c":2.3403,"h":2.3403,"l":2.34,"n":2,"o":2.34,"t":"2026-08-10T21:30:00Z","v":1944,"vw":2.340223},{"c":2.36,"h":2.3663,"l":2.36,"n":8,"o":2.36,"t":"2026-08-10T21:45:00Z","v":789,"vw":2.361265},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-08-10T22:00:00Z","v":113,"vw":2.37},{"c":2.34,"h":2.37,"l":2.34,"n":2,"o":2.37,"t":"2026-08-10T22:15:00Z","v":8229,"vw":2.340911},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-08-10T22:30:00Z","v":300,"vw":2.34},{"c":2.34,"h":2.37,"l":2.34,"n":4,"o":2.3401,"t":"2026-08-10T23:00:00Z","v":589,"vw":2.348236},{"c":2.35,"h":2.35,"l":2.34,"n":4,"o":2.34,"t":"2026-08-10T23:15:00Z","v":1830,"vw":2.34578},{"c":2.34,"h":2.34,"l":2.34,"n":9,"o":2.34,"t":"2026-08-10T23:30:00Z","v":300,"vw":2.34},{"c":2.31,"h":2.31,"l":2.3,"n":48,"o":2.3,"t":"2026-08-11T08:00:00Z","v":1890,"vw":2.308414},{"c":2.3405,"h":2.3405,"l":2.3405,"n":1,"o":2.3405,"t":"2026-08-11T08:30:00Z","v":214,"vw":2.3405},{"c":2.3405,"h":2.3405,"l":2.3405,"n":2,"o":2.3405,"t":"2026-08-11T09:00:00Z","v":275,"vw":2.3405},{"c":2.36,"h":2.37,"l":2.36,"n":2,"o":2.37,"t":"2026-08-11T09:30:00Z","v":309,"vw":2.366472},{"c":2.3,"h":2.38,"l":2.3,"n":68,"o":2.36,"t":"2026-08-11T10:00:00Z","v":163010,"vw":2.33112},{"c":2.3263,"h":2.3263,"l":2.3263,"n":1,"o":2.3263,"t":"2026-08-11T10:15:00Z","v":192,"vw":2.3263},{"c":2.37,"h":2.37,"l":2.33,"n":3,"o":2.33,"t":"2026-08-11T10:45:00Z","v":844,"vw":2.353725},{"c":2.3784,"h":2.3784,"l":2.3784,"n":1,"o":2.3784,"t":"2026-08-11T11:00:00Z","v":600,"vw":2.3784},{"c":2.3524,"h":2.3524,"l":2.3524,"n":1,"o":2.3524,"t":"2026-08-11T11:15:00Z","v":200,"vw":2.3524},{"c":2.3505,"h":2.3505,"l":2.3505,"n":1,"o":2.3505,"t":"2026-08-11T11:30:00Z","v":434,"vw":2.3505},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-08-11T11:45:00Z","v":5858,"vw":2.35},{"c":2.33,"h":2.35,"l":2.31,"n":21,"o":2.35,"t":"2026-08-11T12:00:00Z","v":4868,"vw":2.314383},{"c":2.33,"h":2.34,"l":2.3205,"n":11,"o":2.34,"t":"2026-08-11T12:15:00Z","v":2050,"vw":2.328565},{"c":2.33,"h":2.33,"l":2.32,"n":5,"o":2.3228,"t":"2026-08-11T12:30:00Z","v":1234,"vw":2.323215},{"c":2.36,"h":2.36,"l":2.3246,"n":23,"o":2.3246,"t":"2026-08-11T12:45:00Z","v":7158,"vw":2.357812},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-08-11T13:00:00Z","v":4260,"vw":2.36},{"c":2.324,"h":2.35,"l":2.324,"n":20,"o":2.33,"t":"2026-08-11T13:15:00Z","v":2189,"vw":2.330731},{"c":2.4129,"h":2.45,"l":2.31,"n":517,"o":2.31,"t":"2026-08-11T13:30:00Z","v":191505,"vw":2.391466},{"c":2.38,"h":2.43,"l":2.37,"n":272,"o":2.41,"t":"2026-08-11T13:45:00Z","v":56520,"vw":2.40076},{"c":2.475,"h":2.4784,"l":2.38,"n":727,"o":2.38,"t":"2026-08-11T14:00:00Z","v":141113,"vw":2.434603},{"c":2.5,"h":2.51,"l":2.465,"n":959,"o":2.479,"t":"2026-08-11T14:15:00Z","v":225288,"vw":2.485417},{"c":2.451,"h":2.51,"l":2.43,"n":911,"o":2.485,"t":"2026-08-11T14:30:00Z","v":104156,"vw":2.476542},{"c":2.445,"h":2.47,"l":2.43,"n":424,"o":2.451,"t":"2026-08-11T14:45:00Z","v":32598,"vw":2.449587},{"c":2.445,"h":2.4698,"l":2.4309,"n":350,"o":2.44,"t":"2026-08-11T15:00:00Z","v":42668,"vw":2.450528},{"c":2.44,"h":2.46,"l":2.435,"n":238,"o":2.445,"t":"2026-08-11T15:15:00Z","v":23557,"vw":2.44463},{"c":2.44,"h":2.46,"l":2.43,"n":263,"o":2.44,"t":"2026-08-11T15:30:00Z","v":25715,"vw":2.441934},{"c":2.465,"h":2.47,"l":2.43,"n":318,"o":2.439,"t":"2026-08-11T15:45:00Z","v":35647,"vw":2.445106},{"c":2.49,"h":2.49,"l":2.46,"n":423,"o":2.465,"t":"2026-08-11T16:00:00Z","v":56183,"vw":2.478414},{"c":2.6009,"h":2.61,"l":2.49,"n":831,"o":2.49,"t":"2026-08-11T16:15:00Z","v":164752,"vw":2.544195},{"c":2.585,"h":2.62,"l":2.58,"n":948,"o":2.61,"t":"2026-08-11T16:30:00Z","v":298335,"vw":2.600492},{"c":2.58,"h":2.585,"l":2.54,"n":400,"o":2.581,"t":"2026-08-11T16:45:00Z","v":81938,"vw":2.563289},{"c":2.56,"h":2.58,"l":2.56,"n":437,"o":2.57,"t":"2026-08-11T17:00:00Z","v":42919,"vw":2.567482},{"c":2.56,"h":2.58,"l":2.55,"n":315,"o":2.565,"t":"2026-08-11T17:15:00Z","v":25121,"vw":2.560303},{"c":2.585,"h":2.59,"l":2.55,"n":413,"o":2.55,"t":"2026-08-11T17:30:00Z","v":27057,"vw":2.57255},{"c":2.61,"h":2.635,"l":2.5773,"n":600,"o":2.58,"t":"2026-08-11T17:45:00Z","v":112303,"vw":2.610169},{"c":2.62,"h":2.65,"l":2.6,"n":637,"o":2.61,"t":"2026-08-11T18:00:00Z","v":143418,"vw":2.62239},{"c":2.62,"h":2.64,"l":2.62,"n":344,"o":2.63,"t":"2026-08-11T18:15:00Z","v":37073,"vw":2.631082},{"c":2.615,"h":2.64,"l":2.611,"n":441,"o":2.625,"t":"2026-08-11T18:30:00Z","v":38787,"vw":2.627116},{"c":2.6101,"h":2.64,"l":2.6,"n":471,"o":2.6111,"t":"2026-08-11T18:45:00Z","v":69971,"vw":2.616805},{"c":2.605,"h":2.62,"l":2.5701,"n":573,"o":2.62,"t":"2026-08-11T19:00:00Z","v":67753,"vw":2.592961},{"c":2.665,"h":2.68,"l":2.6,"n":758,"o":2.6,"t":"2026-08-11T19:15:00Z","v":101202,"vw":2.645152},{"c":2.62,"h":2.665,"l":2.61,"n":522,"o":2.66,"t":"2026-08-11T19:30:00Z","v":39583,"vw":2.635107},{"c":2.605,"h":2.64,"l":2.595,"n":1369,"o":2.63,"t":"2026-08-11T19:45:00Z","v":114850,"vw":2.609261},{"c":2.54,"h":2.6015,"l":2.54,"n":37,"o":2.6,"t":"2026-08-11T20:00:00Z","v":72029,"vw":2.599695},{"c":2.6,"h":2.6,"l":2.56,"n":4,"o":2.56,"t":"2026-08-11T20:15:00Z","v":668,"vw":2.593846},{"c":2.59,"h":2.5902,"l":2.59,"n":3,"o":2.5902,"t":"2026-08-11T20:30:00Z","v":1509,"vw":2.590107},{"c":2.59,"h":2.6,"l":2.59,"n":5,"o":2.5903,"t":"2026-08-11T20:45:00Z","v":2752,"vw":2.597306},{"c":2.5902,"h":2.5902,"l":2.5901,"n":7,"o":2.5901,"t":"2026-08-11T21:00:00Z","v":1075,"vw":2.590181},{"c":2.59,"h":2.5903,"l":2.59,"n":5,"o":2.59,"t":"2026-08-11T21:15:00Z","v":3496,"vw":2.590024},{"c":2.5703,"h":2.59,"l":2.5703,"n":3,"o":2.59,"t":"2026-08-11T22:15:00Z","v":694,"vw":2.576963},{"c":2.5701,"h":2.5705,"l":2.5701,"n":5,"o":2.5703,"t":"2026-08-11T22:30:00Z","v":1020,"vw":2.570247},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-08-11T23:30:00Z","v":2000,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-08-11T23:45:00Z","v":295,"vw":2.57},{"c":2.5121,"h":2.58,"l":2.51,"n":32,"o":2.54,"t":"2026-08-12T08:00:00Z","v":2119,"vw":2.530633},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-08-12T08:15:00Z","v":250,"vw":2.57},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-08-12T08:45:00Z","v":1056,"vw":2.52},{"c":2.57,"h":2.58,"l":2.52,"n":17,"o":2.53,"t":"2026-08-12T09:00:00Z","v":5627,"vw":2.546564},{"c":2.5116,"h":2.5116,"l":2.5005,"n":3,"o":2.5005,"t":"2026-08-12T09:45:00Z","v":517,"vw":2.504793},{"c":2.52,"h":2.525,"l":2.52,"n":2,"o":2.525,"t":"2026-08-12T10:15:00Z","v":200,"vw":2.5225},{"c":2.5155,"h":2.5155,"l":2.5155,"n":1,"o":2.5155,"t":"2026-08-12T10:30:00Z","v":150,"vw":2.5155},{"c":2.5248,"h":2.5248,"l":2.5248,"n":1,"o":2.5248,"t":"2026-08-12T10:45:00Z","v":100,"vw":2.5248},{"c":2.5248,"h":2.5248,"l":2.5248,"n":1,"o":2.5248,"t":"2026-08-12T11:00:00Z","v":100,"vw":2.5248},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-08-12T11:15:00Z","v":450,"vw":2.57},{"c":2.53,"h":2.56,"l":2.5295,"n":16,"o":2.53,"t":"2026-08-12T11:45:00Z","v":7300,"vw":2.540461},{"c":2.58,"h":2.58,"l":2.58,"n":13,"o":2.58,"t":"2026-08-12T12:00:00Z","v":2508,"vw":2.58},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-08-12T12:30:00Z","v":539,"vw":2.54},{"c":2.55,"h":2.5532,"l":2.55,"n":4,"o":2.5532,"t":"2026-08-12T13:15:00Z","v":250,"vw":2.5516},{"c":2.62,"h":2.65,"l":2.55,"n":245,"o":2.55,"t":"2026-08-12T13:30:00Z","v":32887,"vw":2.579177},{"c":2.56,"h":2.6389,"l":2.53,"n":306,"o":2.62,"t":"2026-08-12T13:45:00Z","v":60821,"vw":2.571665},{"c":2.52,"h":2.56,"l":2.515,"n":278,"o":2.5565,"t":"2026-08-12T14:00:00Z","v":30013,"vw":2.532047},{"c":2.55,"h":2.55,"l":2.5,"n":102,"o":2.501,"t":"2026-08-12T14:15:00Z","v":8005,"vw":2.518689},{"c":2.555,"h":2.57,"l":2.54,"n":180,"o":2.555,"t":"2026-08-12T14:30:00Z","v":15212,"vw":2.558334},{"c":2.63,"h":2.68,"l":2.53,"n":480,"o":2.57,"t":"2026-08-12T14:45:00Z","v":150502,"vw":2.603157},{"c":2.63,"h":2.69,"l":2.6017,"n":416,"o":2.63,"t":"2026-08-12T15:00:00Z","v":81869,"vw":2.649371},{"c":2.575,"h":2.64,"l":2.56,"n":236,"o":2.64,"t":"2026-08-12T15:15:00Z","v":19392,"vw":2.598429},{"c":2.56,"h":2.58,"l":2.55,"n":101,"o":2.57,"t":"2026-08-12T15:30:00Z","v":6709,"vw":2.563696},{"c":2.5795,"h":2.5795,"l":2.53,"n":178,"o":2.5516,"t":"2026-08-12T15:45:00Z","v":31002,"vw":2.559478},{"c":2.565,"h":2.58,"l":2.55,"n":44,"o":2.565,"t":"2026-08-12T16:00:00Z","v":5283,"vw":2.563857},{"c":2.575,"h":2.61,"l":2.56,"n":125,"o":2.565,"t":"2026-08-12T16:15:00Z","v":13324,"vw":2.577735},{"c":2.58,"h":2.59,"l":2.57,"n":106,"o":2.5711,"t":"2026-08-12T16:30:00Z","v":17099,"vw":2.584577},{"c":2.58,"h":2.58,"l":2.57,"n":47,"o":2.575,"t":"2026-08-12T16:45:00Z","v":7187,"vw":2.573486},{"c":2.57,"h":2.59,"l":2.57,"n":138,"o":2.575,"t":"2026-08-12T17:00:00Z","v":27391,"vw":2.583206},{"c":2.6,"h":2.61,"l":2.58,"n":209,"o":2.58,"t":"2026-08-12T17:15:00Z","v":32229,"vw":2.593837},{"c":2.565,"h":2.6,"l":2.52,"n":321,"o":2.59,"t":"2026-08-12T17:30:00Z","v":63585,"vw":2.5515},{"c":2.59,"h":2.61,"l":2.54,"n":235,"o":2.56,"t":"2026-08-12T17:45:00Z","v":39637,"vw":2.582509},{"c":2.59,"h":2.63,"l":2.5701,"n":305,"o":2.59,"t":"2026-08-12T18:00:00Z","v":30378,"vw":2.601739},{"c":2.61,"h":2.64,"l":2.58,"n":686,"o":2.585,"t":"2026-08-12T18:15:00Z","v":99200,"vw":2.603589},{"c":2.69,"h":2.7,"l":2.61,"n":461,"o":2.615,"t":"2026-08-12T18:30:00Z","v":93802,"vw":2.648545},{"c":2.67,"h":2.7,"l":2.66,"n":532,"o":2.69,"t":"2026-08-12T18:45:00Z","v":94654,"vw":2.682915},{"c":2.6547,"h":2.7,"l":2.6509,"n":471,"o":2.675,"t":"2026-08-12T19:00:00Z","v":62770,"vw":2.681698},{"c":2.64,"h":2.67,"l":2.64,"n":192,"o":2.66,"t":"2026-08-12T19:15:00Z","v":21373,"vw":2.655782},{"c":2.64,"h":2.65,"l":2.635,"n":181,"o":2.65,"t":"2026-08-12T19:30:00Z","v":13070,"vw":2.642914},{"c":2.725,"h":2.74,"l":2.64,"n":1132,"o":2.64,"t":"2026-08-12T19:45:00Z","v":212694,"vw":2.699549},{"c":2.68,"h":2.73,"l":2.68,"n":19,"o":2.73,"t":"2026-08-12T20:00:00Z","v":56838,"vw":2.728407},{"c":2.7,"h":2.7,"l":2.68,"n":14,"o":2.68,"t":"2026-08-12T20:15:00Z","v":876,"vw":2.696667},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-08-12T20:30:00Z","v":484,"vw":2.68},{"c":2.68,"h":2.6801,"l":2.68,"n":3,"o":2.68,"t":"2026-08-12T20:45:00Z","v":640,"vw":2.680047},{"c":2.72,"h":2.72,"l":2.68,"n":11,"o":2.7,"t":"2026-08-12T21:00:00Z","v":10250,"vw":2.694615},{"c":2.6151,"h":2.6151,"l":2.6151,"n":1,"o":2.6151,"t":"2026-08-12T22:15:00Z","v":249,"vw":2.6151},{"c":2.58,"h":2.61,"l":2.58,"n":6,"o":2.61,"t":"2026-08-12T23:30:00Z","v":508,"vw":2.604036},{"c":2.6,"h":2.63,"l":2.56,"n":74,"o":2.61,"t":"2026-08-13T08:00:00Z","v":2331,"vw":2.596907},{"c":2.6,"h":2.7,"l":2.6,"n":7,"o":2.7,"t":"2026-08-13T08:30:00Z","v":775,"vw":2.659259},{"c":2.6762,"h":2.6762,"l":2.65,"n":12,"o":2.65,"t":"2026-08-13T09:15:00Z","v":1025,"vw":2.668868},{"c":2.6937,"h":2.6937,"l":2.6937,"n":2,"o":2.6937,"t":"2026-08-13T11:00:00Z","v":103,"vw":2.6937},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-08-13T11:15:00Z","v":250,"vw":2.7},{"c":2.67,"h":2.67,"l":2.6605,"n":3,"o":2.6605,"t":"2026-08-13T11:45:00Z","v":1491,"vw":2.662781},{"c":2.67,"h":2.67,"l":2.67,"n":6,"o":2.67,"t":"2026-08-13T12:00:00Z","v":155,"vw":2.67},{"c":2.6805,"h":2.6805,"l":2.6805,"n":1,"o":2.6805,"t":"2026-08-13T12:15:00Z","v":342,"vw":2.6805},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-08-13T12:30:00Z","v":100,"vw":2.68},{"c":2.68,"h":2.68,"l":2.632,"n":2,"o":2.632,"t":"2026-08-13T13:00:00Z","v":3000,"vw":2.672},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-08-13T13:15:00Z","v":271,"vw":2.66},{"c":2.74,"h":2.76,"l":2.65,"n":390,"o":2.65,"t":"2026-08-13T13:30:00Z","v":66811,"vw":2.713017},{"c":2.825,"h":2.86,"l":2.7,"n":517,"o":2.73,"t":"2026-08-13T13:45:00Z","v":137111,"vw":2.780524},{"c":2.85,"h":2.92,"l":2.81,"n":662,"o":2.825,"t":"2026-08-13T14:00:00Z","v":171272,"vw":2.874906},{"c":2.83,"h":2.85,"l":2.8,"n":351,"o":2.8491,"t":"2026-08-13T14:15:00Z","v":77278,"vw":2.826178},{"c":2.83,"h":2.86,"l":2.82,"n":311,"o":2.83,"t":"2026-08-13T14:30:00Z","v":26676,"vw":2.832709},{"c":2.84,"h":2.87,"l":2.7931,"n":380,"o":2.82,"t":"2026-08-13T14:45:00Z","v":38181,"vw":2.82876},{"c":2.86,"h":2.89,"l":2.83,"n":435,"o":2.8412,"t":"2026-08-13T15:00:00Z","v":74494,"vw":2.856735},{"c":2.865,"h":2.9,"l":2.85,"n":245,"o":2.86,"t":"2026-08-13T15:15:00Z","v":50708,"vw":2.877628},{"c":2.94,"h":2.96,"l":2.865,"n":405,"o":2.865,"t":"2026-08-13T15:30:00Z","v":66399,"vw":2.915792},{"c":2.84,"h":2.95,"l":2.84,"n":549,"o":2.9312,"t":"2026-08-13T15:45:00Z","v":66633,"vw":2.90953},{"c":2.79,"h":2.85,"l":2.78,"n":384,"o":2.845,"t":"2026-08-13T16:00:00Z","v":106532,"vw":2.812701},{"c":2.83,"h":2.83,"l":2.78,"n":227,"o":2.79,"t":"2026-08-13T16:15:00Z","v":39605,"vw":2.796751},{"c":2.85,"h":2.86,"l":2.83,"n":85,"o":2.8388,"t":"2026-08-13T16:30:00Z","v":22438,"vw":2.847613},{"c":2.86,"h":2.91,"l":2.845,"n":152,"o":2.845,"t":"2026-08-13T16:45:00Z","v":24893,"vw":2.876859},{"c":2.86,"h":2.8701,"l":2.86,"n":98,"o":2.87,"t":"2026-08-13T17:00:00Z","v":6690,"vw":2.869074},{"c":2.845,"h":2.8622,"l":2.845,"n":65,"o":2.86,"t":"2026-08-13T17:15:00Z","v":7050,"vw":2.853184},{"c":2.85,"h":2.87,"l":2.84,"n":56,"o":2.84,"t":"2026-08-13T17:30:00Z","v":8612,"vw":2.855641},{"c":2.87,"h":2.88,"l":2.85,"n":97,"o":2.87,"t":"2026-08-13T17:45:00Z","v":9510,"vw":2.868396},{"c":2.87,"h":2.88,"l":2.86,"n":78,"o":2.88,"t":"2026-08-13T18:00:00Z","v":5200,"vw":2.86968},{"c":2.9,"h":2.9,"l":2.87,"n":55,"o":2.87,"t":"2026-08-13T18:15:00Z","v":5453,"vw":2.881543},{"c":2.86,"h":2.9,"l":2.85,"n":133,"o":2.89,"t":"2026-08-13T18:30:00Z","v":16328,"vw":2.882367},{"c":2.89,"h":2.89,"l":2.85,"n":89,"o":2.87,"t":"2026-08-13T18:45:00Z","v":5042,"vw":2.866737},{"c":2.8712,"h":2.9,"l":2.86,"n":177,"o":2.9,"t":"2026-08-13T19:00:00Z","v":5602,"vw":2.87645},{"c":2.88,"h":2.9,"l":2.86,"n":131,"o":2.875,"t":"2026-08-13T19:15:00Z","v":15755,"vw":2.875042},{"c":2.89,"h":2.9,"l":2.87,"n":231,"o":2.88,"t":"2026-08-13T19:30:00Z","v":4412,"vw":2.885094},{"c":2.93,"h":2.97,"l":2.88,"n":723,"o":2.9,"t":"2026-08-13T19:45:00Z","v":94894,"vw":2.935388},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-08-13T20:00:00Z","v":37986,"vw":2.94},{"c":2.9,"h":2.9,"l":2.9,"n":40,"o":2.9,"t":"2026-08-13T21:30:00Z","v":491,"vw":2.9},{"c":2.875,"h":2.875,"l":2.875,"n":17,"o":2.875,"t":"2026-08-13T22:15:00Z","v":646,"vw":2.875},{"c":2.9062,"h":2.9062,"l":2.89,"n":8,"o":2.89,"t":"2026-08-13T22:45:00Z","v":6520,"vw":2.905519},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-08-13T23:00:00Z","v":303,"vw":2.9},{"c":2.9,"h":2.91,"l":2.9,"n":9,"o":2.91,"t":"2026-08-13T23:30:00Z","v":4429,"vw":2.900698},{"c":2.92,"h":2.92,"l":2.92,"n":27,"o":2.92,"t":"2026-08-13T23:45:00Z","v":563,"vw":2.92},{"c":3.03,"h":3.14,"l":3,"n":91,"o":3.04,"t":"2026-08-14T08:00:00Z","v":11598,"vw":3.053885},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-08-14T08:15:00Z","v":205,"vw":3.02},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-08-14T08:30:00Z","v":200,"vw":2.99},{"c":3.04,"h":3.04,"l":3.02,"n":6,"o":3.04,"t":"2026-08-14T08:45:00Z","v":1510,"vw":3.033066},{"c":3.06,"h":3.06,"l":3.0597,"n":5,"o":3.06,"t":"2026-08-14T09:00:00Z","v":750,"vw":3.059886},{"c":3.06,"h":3.07,"l":3.06,"n":3,"o":3.07,"t":"2026-08-14T10:15:00Z","v":682,"vw":3.066441},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-14T10:45:00Z","v":139,"vw":3.07},{"c":3,"h":3.08,"l":2.98,"n":22,"o":3.07,"t":"2026-08-14T11:00:00Z","v":23572,"vw":3.002714},{"c":3.03,"h":3.06,"l":3.03,"n":2,"o":3.06,"t":"2026-08-14T11:15:00Z","v":641,"vw":3.035616},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-08-14T11:30:00Z","v":1044,"vw":3.02},{"c":3.03,"h":3.03,"l":3.021,"n":2,"o":3.021,"t":"2026-08-14T11:45:00Z","v":646,"vw":3.0255},{"c":3.0281,"h":3.03,"l":3.02,"n":31,"o":3.02,"t":"2026-08-14T12:00:00Z","v":5267,"vw":3.024532},{"c":3.01,"h":3.035,"l":3.01,"n":46,"o":3.025,"t":"2026-08-14T12:15:00Z","v":19218,"vw":3.021101},{"c":3.0106,"h":3.0106,"l":3.01,"n":2,"o":3.01,"t":"2026-08-14T12:30:00Z","v":300,"vw":3.0104},{"c":3.016,"h":3.016,"l":3.01,"n":14,"o":3.01,"t":"2026-08-14T12:45:00Z","v":2812,"vw":3.012661},{"c":3.0146,"h":3.0146,"l":3.0146,"n":1,"o":3.0146,"t":"2026-08-14T13:00:00Z","v":120,"vw":3.0146},{"c":3.03,"h":3.03,"l":3.02,"n":14,"o":3.025,"t":"2026-08-14T13:15:00Z","v":1776,"vw":3.022325},{"c":2.97,"h":3.12,"l":2.96,"n":878,"o":3.08,"t":"2026-08-14T13:30:00Z","v":174392,"vw":3.064107},{"c":2.99,"h":3.07,"l":2.98,"n":791,"o":2.99,"t":"2026-08-14T13:45:00Z","v":138588,"vw":3.031714},{"c":2.9701,"h":3,"l":2.9,"n":518,"o":3,"t":"2026-08-14T14:00:00Z","v":85552,"vw":2.952189},{"c":2.95,"h":3.03,"l":2.92,"n":451,"o":2.98,"t":"2026-08-14T14:15:00Z","v":83548,"vw":2.979616},{"c":2.9339,"h":2.98,"l":2.9339,"n":346,"o":2.95,"t":"2026-08-14T14:30:00Z","v":19864,"vw":2.95955},{"c":3.015,"h":3.02,"l":2.945,"n":604,"o":2.945,"t":"2026-08-14T14:45:00Z","v":49920,"vw":2.985033},{"c":3.065,"h":3.065,"l":2.995,"n":634,"o":3.02,"t":"2026-08-14T15:00:00Z","v":68809,"vw":3.014979},{"c":3.15,"h":3.165,"l":3.03,"n":594,"o":3.06,"t":"2026-08-14T15:15:00Z","v":108432,"vw":3.119483},{"c":3.19,"h":3.22,"l":3.1313,"n":770,"o":3.155,"t":"2026-08-14T15:30:00Z","v":168903,"vw":3.170719},{"c":3.225,"h":3.24,"l":3.18,"n":705,"o":3.2,"t":"2026-08-14T15:45:00Z","v":91808,"vw":3.206162},{"c":3.17,"h":3.23,"l":3.1,"n":846,"o":3.22,"t":"2026-08-14T16:00:00Z","v":121481,"vw":3.169958},{"c":3.18,"h":3.22,"l":3.17,"n":736,"o":3.18,"t":"2026-08-14T16:15:00Z","v":63233,"vw":3.192152},{"c":3.15,"h":3.18,"l":3.13,"n":332,"o":3.18,"t":"2026-08-14T16:30:00Z","v":41168,"vw":3.158248},{"c":3.15,"h":3.18,"l":3.135,"n":453,"o":3.1499,"t":"2026-08-14T16:45:00Z","v":51761,"vw":3.150915},{"c":3.145,"h":3.1698,"l":3.14,"n":468,"o":3.145,"t":"2026-08-14T17:00:00Z","v":31230,"vw":3.154533},{"c":3.16,"h":3.18,"l":3.14,"n":331,"o":3.15,"t":"2026-08-14T17:15:00Z","v":28845,"vw":3.161545},{"c":3.1296,"h":3.16,"l":3.1203,"n":260,"o":3.16,"t":"2026-08-14T17:30:00Z","v":28669,"vw":3.137424},{"c":3.115,"h":3.135,"l":3.1001,"n":574,"o":3.135,"t":"2026-08-14T17:45:00Z","v":51616,"vw":3.113468},{"c":3.13,"h":3.15,"l":3.1,"n":304,"o":3.11,"t":"2026-08-14T18:00:00Z","v":21218,"vw":3.124936},{"c":3.13,"h":3.16,"l":3.11,"n":272,"o":3.1287,"t":"2026-08-14T18:15:00Z","v":23238,"vw":3.134523},{"c":3.13,"h":3.14,"l":3.12,"n":268,"o":3.13,"t":"2026-08-14T18:30:00Z","v":22970,"vw":3.129623},{"c":3.13,"h":3.13,"l":3.11,"n":126,"o":3.12,"t":"2026-08-14T18:45:00Z","v":16489,"vw":3.120763},{"c":3.11,"h":3.13,"l":3.1,"n":221,"o":3.13,"t":"2026-08-14T19:00:00Z","v":33721,"vw":3.118658},{"c":3.115,"h":3.13,"l":3.095,"n":285,"o":3.11,"t":"2026-08-14T19:15:00Z","v":33179,"vw":3.114026},{"c":3.1,"h":3.155,"l":3.09,"n":645,"o":3.115,"t":"2026-08-14T19:30:00Z","v":71534,"vw":3.124628},{"c":3.1,"h":3.11,"l":3.07,"n":1323,"o":3.1,"t":"2026-08-14T19:45:00Z","v":98875,"vw":3.089744},{"c":3.0999,"h":3.0999,"l":3.08,"n":11,"o":3.08,"t":"2026-08-14T20:00:00Z","v":85310,"vw":3.080128},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-14T20:45:00Z","v":198,"vw":3.06},{"c":3.05,"h":3.06,"l":3.05,"n":9,"o":3.06,"t":"2026-08-14T21:00:00Z","v":780,"vw":3.057184},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-08-14T21:45:00Z","v":154,"vw":3.05},{"c":3.0401,"h":3.05,"l":3.04,"n":6,"o":3.05,"t":"2026-08-14T22:00:00Z","v":4355,"vw":3.045414},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-08-14T22:15:00Z","v":298,"vw":3.04},{"c":3.04,"h":3.042,"l":3.04,"n":15,"o":3.042,"t":"2026-08-14T22:45:00Z","v":2319,"vw":3.041894},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-08-14T23:30:00Z","v":206,"vw":3},{"c":3.06,"h":3.06,"l":3.0115,"n":21,"o":3.05,"t":"2026-08-17T08:00:00Z","v":3235,"vw":3.0522},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-08-17T08:30:00Z","v":568,"vw":3.02},{"c":3.0343,"h":3.0343,"l":3.0343,"n":1,"o":3.0343,"t":"2026-08-17T09:15:00Z","v":121,"vw":3.0343},{"c":3.0527,"h":3.0527,"l":3.0527,"n":1,"o":3.0527,"t":"2026-08-17T10:00:00Z","v":161,"vw":3.0527},{"c":3.02,"h":3.04,"l":3.02,"n":4,"o":3.04,"t":"2026-08-17T11:00:00Z","v":530,"vw":3.024615},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-17T11:15:00Z","v":320,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-08-17T11:45:00Z","v":454,"vw":3.07},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-08-17T12:00:00Z","v":588,"vw":3.03},{"c":3.0606,"h":3.0606,"l":3.0606,"n":1,"o":3.0606,"t":"2026-08-17T12:30:00Z","v":457,"vw":3.0606},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-17T12:45:00Z","v":147,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-08-17T13:15:00Z","v":640,"vw":3.06},{"c":3.015,"h":3.0737,"l":2.95,"n":210,"o":3.04,"t":"2026-08-17T13:30:00Z","v":24006,"vw":3.016572},{"c":2.995,"h":3.035,"l":2.935,"n":317,"o":3,"t":"2026-08-17T13:45:00Z","v":34805,"vw":2.982619},{"c":2.99,"h":3.005,"l":2.96,"n":201,"o":3.005,"t":"2026-08-17T14:00:00Z","v":23010,"vw":2.986893},{"c":3.07,"h":3.08,"l":2.975,"n":356,"o":3,"t":"2026-08-17T14:15:00Z","v":81134,"vw":3.037137},{"c":3.005,"h":3.08,"l":3,"n":395,"o":3.08,"t":"2026-08-17T14:30:00Z","v":33866,"vw":3.02579},{"c":3.02,"h":3.028,"l":3,"n":190,"o":3,"t":"2026-08-17T14:45:00Z","v":11721,"vw":3.019643},{"c":3.015,"h":3.015,"l":2.991,"n":385,"o":3.01,"t":"2026-08-17T15:00:00Z","v":30615,"vw":3.006155},{"c":2.98,"h":3.0101,"l":2.97,"n":333,"o":3.0101,"t":"2026-08-17T15:15:00Z","v":40379,"vw":2.985466},{"c":2.94,"h":2.99,"l":2.9318,"n":305,"o":2.975,"t":"2026-08-17T15:30:00Z","v":40089,"vw":2.956528},{"c":2.92,"h":2.9439,"l":2.915,"n":177,"o":2.9439,"t":"2026-08-17T15:45:00Z","v":28971,"vw":2.930323},{"c":2.875,"h":2.93,"l":2.86,"n":428,"o":2.92,"t":"2026-08-17T16:00:00Z","v":70164,"vw":2.899751},{"c":2.8413,"h":2.8799,"l":2.81,"n":490,"o":2.875,"t":"2026-08-17T16:15:00Z","v":61371,"vw":2.849551},{"c":2.78,"h":2.84,"l":2.78,"n":580,"o":2.84,"t":"2026-08-17T16:30:00Z","v":45072,"vw":2.80932},{"c":2.785,"h":2.8,"l":2.78,"n":593,"o":2.78,"t":"2026-08-17T16:45:00Z","v":60480,"vw":2.789226},{"c":2.82,"h":2.82,"l":2.77,"n":536,"o":2.785,"t":"2026-08-17T17:00:00Z","v":48064,"vw":2.788022},{"c":2.82,"h":2.84,"l":2.795,"n":352,"o":2.825,"t":"2026-08-17T17:15:00Z","v":44351,"vw":2.820869},{"c":2.8,"h":2.815,"l":2.8,"n":223,"o":2.815,"t":"2026-08-17T17:30:00Z","v":12191,"vw":2.803495},{"c":2.785,"h":2.82,"l":2.785,"n":294,"o":2.8,"t":"2026-08-17T17:45:00Z","v":38554,"vw":2.805243},{"c":2.795,"h":2.8069,"l":2.78,"n":423,"o":2.785,"t":"2026-08-17T18:00:00Z","v":34446,"vw":2.788688},{"c":2.805,"h":2.81,"l":2.785,"n":177,"o":2.79,"t":"2026-08-17T18:15:00Z","v":16435,"vw":2.799049},{"c":2.775,"h":2.81,"l":2.775,"n":450,"o":2.8,"t":"2026-08-17T18:30:00Z","v":31742,"vw":2.785167},{"c":2.77,"h":2.785,"l":2.76,"n":246,"o":2.775,"t":"2026-08-17T18:45:00Z","v":21603,"vw":2.769504},{"c":2.77,"h":2.78,"l":2.77,"n":124,"o":2.77,"t":"2026-08-17T19:00:00Z","v":12332,"vw":2.772902},{"c":2.765,"h":2.78,"l":2.76,"n":272,"o":2.775,"t":"2026-08-17T19:15:00Z","v":12722,"vw":2.770233},{"c":2.75,"h":2.7689,"l":2.74,"n":239,"o":2.765,"t":"2026-08-17T19:30:00Z","v":26441,"vw":2.749759},{"c":2.75,"h":2.76,"l":2.74,"n":695,"o":2.75,"t":"2026-08-17T19:45:00Z","v":84372,"vw":2.751893},{"c":2.81,"h":2.81,"l":2.75,"n":22,"o":2.75,"t":"2026-08-17T20:00:00Z","v":37047,"vw":2.751119},{"c":2.778,"h":2.778,"l":2.77,"n":2,"o":2.77,"t":"2026-08-17T21:00:00Z","v":390,"vw":2.774},{"c":2.76,"h":2.77,"l":2.76,"n":4,"o":2.77,"t":"2026-08-17T21:15:00Z","v":425,"vw":2.763505},{"c":2.74,"h":2.74,"l":2.74,"n":6,"o":2.74,"t":"2026-08-17T22:30:00Z","v":5000,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-08-17T22:45:00Z","v":985,"vw":2.74},{"c":2.7927,"h":2.7927,"l":2.7927,"n":1,"o":2.7927,"t":"2026-08-17T23:00:00Z","v":150,"vw":2.7927},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-08-17T23:30:00Z","v":5570,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-08-18T08:15:00Z","v":200,"vw":2.74},{"c":2.72,"h":2.78,"l":2.65,"n":117,"o":2.75,"t":"2026-08-18T08:30:00Z","v":88238,"vw":2.694701},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-08-18T09:15:00Z","v":400,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-08-18T10:45:00Z","v":237,"vw":2.66},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-08-18T11:00:00Z","v":2697,"vw":2.74},{"c":2.76,"h":2.76,"l":2.7205,"n":7,"o":2.7205,"t":"2026-08-18T11:15:00Z","v":1055,"vw":2.747279},{"c":2.75,"h":2.75,"l":2.7433,"n":2,"o":2.7433,"t":"2026-08-18T12:30:00Z","v":5330,"vw":2.743715},{"c":2.77,"h":2.77,"l":2.76,"n":9,"o":2.76,"t":"2026-08-18T13:00:00Z","v":904,"vw":2.766865},{"c":2.78,"h":2.78,"l":2.77,"n":13,"o":2.77,"t":"2026-08-18T13:15:00Z","v":3531,"vw":2.777001},{"c":2.875,"h":2.88,"l":2.75,"n":173,"o":2.77,"t":"2026-08-18T13:30:00Z","v":24599,"vw":2.816081},{"c":2.93,"h":2.99,"l":2.86,"n":359,"o":2.86,"t":"2026-08-18T13:45:00Z","v":42836,"vw":2.93806},{"c":2.88,"h":2.96,"l":2.88,"n":192,"o":2.93,"t":"2026-08-18T14:00:00Z","v":30976,"vw":2.905035},{"c":2.8603,"h":2.8846,"l":2.85,"n":65,"o":2.8846,"t":"2026-08-18T14:15:00Z","v":11037,"vw":2.860209},{"c":2.8692,"h":2.87,"l":2.86,"n":68,"o":2.86,"t":"2026-08-18T14:30:00Z","v":5934,"vw":2.866695},{"c":2.87,"h":2.875,"l":2.865,"n":50,"o":2.875,"t":"2026-08-18T14:45:00Z","v":4226,"vw":2.870728},{"c":2.83,"h":2.86,"l":2.82,"n":129,"o":2.86,"t":"2026-08-18T15:00:00Z","v":29416,"vw":2.833972},{"c":2.84,"h":2.84,"l":2.82,"n":68,"o":2.84,"t":"2026-08-18T15:15:00Z","v":5159,"vw":2.831604},{"c":2.825,"h":2.83,"l":2.82,"n":85,"o":2.83,"t":"2026-08-18T15:30:00Z","v":6539,"vw":2.829587},{"c":2.84,"h":2.84,"l":2.815,"n":74,"o":2.825,"t":"2026-08-18T15:45:00Z","v":4428,"vw":2.828917},{"c":2.83,"h":2.83,"l":2.825,"n":18,"o":2.83,"t":"2026-08-18T16:00:00Z","v":872,"vw":2.828334},{"c":2.8,"h":2.83,"l":2.8,"n":99,"o":2.825,"t":"2026-08-18T16:15:00Z","v":10620,"vw":2.812021},{"c":2.79,"h":2.805,"l":2.79,"n":69,"o":2.805,"t":"2026-08-18T16:30:00Z","v":5098,"vw":2.801301},{"c":2.7611,"h":2.79,"l":2.76,"n":88,"o":2.79,"t":"2026-08-18T16:45:00Z","v":10998,"vw":2.785448},{"c":2.76,"h":2.76,"l":2.75,"n":105,"o":2.76,"t":"2026-08-18T17:00:00Z","v":9929,"vw":2.757351},{"c":2.715,"h":2.755,"l":2.71,"n":231,"o":2.755,"t":"2026-08-18T17:15:00Z","v":13426,"vw":2.737951},{"c":2.73,"h":2.73,"l":2.715,"n":75,"o":2.715,"t":"2026-08-18T17:30:00Z","v":10560,"vw":2.723197},{"c":2.715,"h":2.7371,"l":2.71,"n":56,"o":2.73,"t":"2026-08-18T17:45:00Z","v":5119,"vw":2.72243},{"c":2.7184,"h":2.719,"l":2.705,"n":82,"o":2.715,"t":"2026-08-18T18:00:00Z","v":8665,"vw":2.711028},{"c":2.735,"h":2.74,"l":2.7199,"n":80,"o":2.72,"t":"2026-08-18T18:15:00Z","v":5605,"vw":2.728318},{"c":2.75,"h":2.755,"l":2.735,"n":669,"o":2.735,"t":"2026-08-18T18:30:00Z","v":116260,"vw":2.744565},{"c":2.755,"h":2.755,"l":2.75,"n":291,"o":2.755,"t":"2026-08-18T18:45:00Z","v":10425,"vw":2.754744},{"c":2.765,"h":2.765,"l":2.755,"n":386,"o":2.755,"t":"2026-08-18T19:00:00Z","v":25751,"vw":2.758655},{"c":2.775,"h":2.78,"l":2.755,"n":263,"o":2.765,"t":"2026-08-18T19:15:00Z","v":21621,"vw":2.769115},{"c":2.74,"h":2.76,"l":2.73,"n":210,"o":2.76,"t":"2026-08-18T19:30:00Z","v":24083,"vw":2.740036},{"c":2.75,"h":2.765,"l":2.73,"n":480,"o":2.735,"t":"2026-08-18T19:45:00Z","v":39174,"vw":2.745272},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-08-18T20:00:00Z","v":42546,"vw":2.75},{"c":2.75,"h":2.7501,"l":2.75,"n":2,"o":2.7501,"t":"2026-08-18T20:30:00Z","v":3082,"vw":2.750068},{"c":2.72,"h":2.72,"l":2.7088,"n":4,"o":2.7088,"t":"2026-08-19T11:30:00Z","v":4062,"vw":2.71971},{"c":2.7423,"h":2.7423,"l":2.7423,"n":6,"o":2.7423,"t":"2026-08-19T12:00:00Z","v":1001,"vw":2.7423},{"c":2.82,"h":2.84,"l":2.735,"n":106,"o":2.75,"t":"2026-08-19T13:30:00Z","v":13800,"vw":2.774933},{"c":2.75,"h":2.805,"l":2.75,"n":88,"o":2.8,"t":"2026-08-19T13:45:00Z","v":14980,"vw":2.782761},{"c":2.755,"h":2.76,"l":2.73,"n":140,"o":2.74,"t":"2026-08-19T14:00:00Z","v":15615,"vw":2.742325},{"c":2.765,"h":2.78,"l":2.742,"n":93,"o":2.7676,"t":"2026-08-19T14:15:00Z","v":13189,"vw":2.760828},{"c":2.77,"h":2.7791,"l":2.75,"n":89,"o":2.75,"t":"2026-08-19T14:30:00Z","v":17726,"vw":2.756843},{"c":2.82,"h":2.85,"l":2.75,"n":810,"o":2.76,"t":"2026-08-19T14:45:00Z","v":74047,"vw":2.809193},{"c":2.825,"h":2.845,"l":2.81,"n":334,"o":2.82,"t":"2026-08-19T15:00:00Z","v":36172,"vw":2.831128},{"c":2.83,"h":2.845,"l":2.822,"n":101,"o":2.83,"t":"2026-08-19T15:15:00Z","v":6718,"vw":2.833429},{"c":2.82,"h":2.835,"l":2.82,"n":82,"o":2.835,"t":"2026-08-19T15:30:00Z","v":4416,"vw":2.828185},{"c":2.82,"h":2.82,"l":2.8,"n":83,"o":2.82,"t":"2026-08-19T15:45:00Z","v":9856,"vw":2.813327},{"c":2.805,"h":2.81,"l":2.79,"n":381,"o":2.81,"t":"2026-08-19T16:00:00Z","v":38132,"vw":2.794837},{"c":2.79,"h":2.805,"l":2.79,"n":53,"o":2.805,"t":"2026-08-19T16:15:00Z","v":5621,"vw":2.796025},{"c":2.7912,"h":2.795,"l":2.79,"n":15,"o":2.795,"t":"2026-08-19T16:30:00Z","v":1465,"vw":2.793745},{"c":2.7811,"h":2.79,"l":2.7811,"n":48,"o":2.79,"t":"2026-08-19T16:45:00Z","v":2950,"vw":2.788104},{"c":2.78,"h":2.8,"l":2.78,"n":71,"o":2.785,"t":"2026-08-19T17:00:00Z","v":6277,"vw":2.791631},{"c":2.8,"h":2.8,"l":2.775,"n":111,"o":2.78,"t":"2026-08-19T17:15:00Z","v":9154,"vw":2.790469},{"c":2.81,"h":2.8499,"l":2.785,"n":384,"o":2.79,"t":"2026-08-19T17:30:00Z","v":41603,"vw":2.827061},{"c":2.805,"h":2.8199,"l":2.805,"n":98,"o":2.815,"t":"2026-08-19T17:45:00Z","v":8656,"vw":2.813783},{"c":2.7901,"h":2.8,"l":2.785,"n":74,"o":2.8,"t":"2026-08-19T18:00:00Z","v":7772,"vw":2.793787},{"c":2.815,"h":2.82,"l":2.795,"n":48,"o":2.795,"t":"2026-08-19T18:15:00Z","v":8962,"vw":2.801787},{"c":2.79,"h":2.83,"l":2.79,"n":128,"o":2.815,"t":"2026-08-19T18:30:00Z","v":20400,"vw":2.816123},{"c":2.785,"h":2.8,"l":2.78,"n":116,"o":2.79,"t":"2026-08-19T18:45:00Z","v":18872,"vw":2.786461},{"c":2.7715,"h":2.79,"l":2.76,"n":161,"o":2.785,"t":"2026-08-19T19:00:00Z","v":42574,"vw":2.770163},{"c":2.78,"h":2.79,"l":2.77,"n":97,"o":2.77,"t":"2026-08-19T19:15:00Z","v":14821,"vw":2.7767},{"c":2.8,"h":2.8,"l":2.78,"n":171,"o":2.79,"t":"2026-08-19T19:30:00Z","v":20830,"vw":2.794052},{"c":2.825,"h":2.83,"l":2.77,"n":747,"o":2.801,"t":"2026-08-19T19:45:00Z","v":87447,"vw":2.790565},{"c":2.82,"h":2.82,"l":2.82,"n":10,"o":2.82,"t":"2026-08-19T20:00:00Z","v":22598,"vw":2.82},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-08-19T21:15:00Z","v":1199,"vw":2.83},{"c":2.79,"h":2.8,"l":2.79,"n":5,"o":2.8,"t":"2026-08-19T22:00:00Z","v":1000,"vw":2.793021},{"c":2.77,"h":2.78,"l":2.77,"n":5,"o":2.78,"t":"2026-08-20T09:30:00Z","v":562,"vw":2.772165},{"c":2.77,"h":2.78,"l":2.72,"n":25,"o":2.78,"t":"2026-08-20T12:15:00Z","v":1764,"vw":2.768748},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-08-20T13:00:00Z","v":200,"vw":2.76},{"c":2.8,"h":2.8,"l":2.8,"n":33,"o":2.8,"t":"2026-08-20T13:15:00Z","v":2499,"vw":2.8},{"c":2.86,"h":2.9507,"l":2.77,"n":195,"o":2.81,"t":"2026-08-20T13:30:00Z","v":32705,"vw":2.847339},{"c":2.86,"h":2.91,"l":2.815,"n":347,"o":2.84,"t":"2026-08-20T13:45:00Z","v":66153,"vw":2.88455},{"c":2.84,"h":2.91,"l":2.8308,"n":210,"o":2.86,"t":"2026-08-20T14:00:00Z","v":15537,"vw":2.848409},{"c":2.9,"h":2.9,"l":2.81,"n":187,"o":2.84,"t":"2026-08-20T14:15:00Z","v":20790,"vw":2.845766},{"c":2.84,"h":2.89,"l":2.83,"n":178,"o":2.885,"t":"2026-08-20T14:30:00Z","v":14798,"vw":2.859101},{"c":2.92,"h":2.92,"l":2.85,"n":179,"o":2.85,"t":"2026-08-20T14:45:00Z","v":20348,"vw":2.87356},{"c":2.9001,"h":2.945,"l":2.9,"n":371,"o":2.91,"t":"2026-08-20T15:00:00Z","v":30275,"vw":2.918915},{"c":2.9101,"h":2.92,"l":2.86,"n":314,"o":2.91,"t":"2026-08-20T15:15:00Z","v":32282,"vw":2.89796},{"c":2.86,"h":2.91,"l":2.85,"n":147,"o":2.91,"t":"2026-08-20T15:30:00Z","v":17855,"vw":2.87519},{"c":2.85,"h":2.865,"l":2.85,"n":79,"o":2.85,"t":"2026-08-20T15:45:00Z","v":2449,"vw":2.8575},{"c":2.85,"h":2.87,"l":2.84,"n":137,"o":2.865,"t":"2026-08-20T16:00:00Z","v":7368,"vw":2.856796},{"c":2.8688,"h":2.87,"l":2.85,"n":58,"o":2.87,"t":"2026-08-20T16:15:00Z","v":2537,"vw":2.855518},{"c":2.88,"h":2.88,"l":2.84,"n":256,"o":2.86,"t":"2026-08-20T16:30:00Z","v":14756,"vw":2.86335},{"c":2.875,"h":2.88,"l":2.85,"n":173,"o":2.88,"t":"2026-08-20T16:45:00Z","v":24418,"vw":2.870753},{"c":2.885,"h":2.92,"l":2.88,"n":132,"o":2.89,"t":"2026-08-20T17:00:00Z","v":11795,"vw":2.895981},{"c":2.88,"h":2.9,"l":2.87,"n":140,"o":2.895,"t":"2026-08-20T17:15:00Z","v":8862,"vw":2.878726},{"c":2.86,"h":2.89,"l":2.85,"n":124,"o":2.875,"t":"2026-08-20T17:30:00Z","v":17745,"vw":2.868159},{"c":2.91,"h":2.91,"l":2.87,"n":165,"o":2.87,"t":"2026-08-20T17:45:00Z","v":16665,"vw":2.88685},{"c":2.9,"h":2.92,"l":2.9,"n":133,"o":2.905,"t":"2026-08-20T18:00:00Z","v":10692,"vw":2.905152},{"c":2.895,"h":2.9,"l":2.88,"n":86,"o":2.9,"t":"2026-08-20T18:15:00Z","v":5680,"vw":2.890103},{"c":2.92,"h":2.925,"l":2.895,"n":160,"o":2.895,"t":"2026-08-20T18:30:00Z","v":10901,"vw":2.907204},{"c":2.89,"h":2.93,"l":2.89,"n":445,"o":2.925,"t":"2026-08-20T18:45:00Z","v":55391,"vw":2.908887},{"c":2.87,"h":2.89,"l":2.87,"n":275,"o":2.89,"t":"2026-08-20T19:00:00Z","v":37835,"vw":2.88222},{"c":2.86,"h":2.87,"l":2.845,"n":111,"o":2.86,"t":"2026-08-20T19:15:00Z","v":10849,"vw":2.853419},{"c":2.87,"h":2.885,"l":2.86,"n":352,"o":2.86,"t":"2026-08-20T19:30:00Z","v":37791,"vw":2.869885},{"c":2.835,"h":2.91,"l":2.795,"n":1115,"o":2.88,"t":"2026-08-20T19:45:00Z","v":177109,"vw":2.852447},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-08-20T20:00:00Z","v":25351,"vw":2.84},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-08-20T20:45:00Z","v":117,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-08-20T22:15:00Z","v":535,"vw":2.81},{"c":2.89,"h":2.9,"l":2.89,"n":6,"o":2.9,"t":"2026-08-21T09:00:00Z","v":361,"vw":2.895187},{"c":2.7241,"h":2.7241,"l":2.7241,"n":1,"o":2.7241,"t":"2026-08-21T09:45:00Z","v":200,"vw":2.7241},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-08-21T11:15:00Z","v":181,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":7,"o":2.83,"t":"2026-08-21T12:15:00Z","v":1060,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":12,"o":2.84,"t":"2026-08-21T13:15:00Z","v":368,"vw":2.84},{"c":2.9,"h":2.93,"l":2.85,"n":282,"o":2.86,"t":"2026-08-21T13:30:00Z","v":33771,"vw":2.889639},{"c":2.95,"h":2.96,"l":2.88,"n":516,"o":2.9,"t":"2026-08-21T13:45:00Z","v":78387,"vw":2.913646},{"c":2.91,"h":2.94,"l":2.9,"n":97,"o":2.94,"t":"2026-08-21T14:00:00Z","v":17676,"vw":2.922117},{"c":2.93,"h":2.95,"l":2.87,"n":240,"o":2.92,"t":"2026-08-21T14:15:00Z","v":50669,"vw":2.922519},{"c":2.9,"h":2.92,"l":2.8712,"n":221,"o":2.92,"t":"2026-08-21T14:30:00Z","v":16210,"vw":2.896491},{"c":2.91,"h":2.91,"l":2.89,"n":98,"o":2.9,"t":"2026-08-21T14:45:00Z","v":4297,"vw":2.899375},{"c":2.945,"h":2.95,"l":2.8904,"n":413,"o":2.9,"t":"2026-08-21T15:00:00Z","v":41146,"vw":2.911362},{"c":2.93,"h":2.95,"l":2.92,"n":357,"o":2.945,"t":"2026-08-21T15:15:00Z","v":20050,"vw":2.930015},{"c":2.92,"h":2.93,"l":2.91,"n":62,"o":2.93,"t":"2026-08-21T15:30:00Z","v":6242,"vw":2.920122},{"c":2.94,"h":2.94,"l":2.91,"n":236,"o":2.93,"t":"2026-08-21T15:45:00Z","v":33363,"vw":2.921011},{"c":2.9212,"h":2.93,"l":2.92,"n":47,"o":2.93,"t":"2026-08-21T16:00:00Z","v":7043,"vw":2.925457},{"c":2.92,"h":2.92,"l":2.91,"n":54,"o":2.92,"t":"2026-08-21T16:15:00Z","v":6404,"vw":2.915075},{"c":2.92,"h":2.92,"l":2.91,"n":49,"o":2.91,"t":"2026-08-21T16:30:00Z","v":3756,"vw":2.91777},{"c":2.9,"h":2.92,"l":2.9,"n":72,"o":2.915,"t":"2026-08-21T16:45:00Z","v":16713,"vw":2.912424},{"c":2.9,"h":2.92,"l":2.9,"n":95,"o":2.91,"t":"2026-08-21T17:00:00Z","v":7900,"vw":2.908336},{"c":2.91,"h":2.915,"l":2.9,"n":75,"o":2.905,"t":"2026-08-21T17:15:00Z","v":4146,"vw":2.907448},{"c":2.9,"h":2.92,"l":2.9,"n":69,"o":2.92,"t":"2026-08-21T17:30:00Z","v":6026,"vw":2.906607},{"c":2.8863,"h":2.9,"l":2.87,"n":116,"o":2.9,"t":"2026-08-21T17:45:00Z","v":20528,"vw":2.888699},{"c":2.86,"h":2.89,"l":2.84,"n":224,"o":2.89,"t":"2026-08-21T18:00:00Z","v":28316,"vw":2.865377},{"c":2.86,"h":2.88,"l":2.85,"n":122,"o":2.86,"t":"2026-08-21T18:15:00Z","v":11472,"vw":2.859014},{"c":2.85,"h":2.87,"l":2.84,"n":311,"o":2.87,"t":"2026-08-21T18:30:00Z","v":26016,"vw":2.855549},{"c":2.86,"h":2.86,"l":2.84,"n":263,"o":2.84,"t":"2026-08-21T18:45:00Z","v":18464,"vw":2.847122},{"c":2.84,"h":2.86,"l":2.84,"n":292,"o":2.85,"t":"2026-08-21T19:00:00Z","v":19606,"vw":2.848012},{"c":2.88,"h":2.88,"l":2.84,"n":310,"o":2.84,"t":"2026-08-21T19:15:00Z","v":24495,"vw":2.855992},{"c":2.83,"h":2.86,"l":2.83,"n":401,"o":2.86,"t":"2026-08-21T19:30:00Z","v":35489,"vw":2.84181},{"c":2.845,"h":2.855,"l":2.82,"n":848,"o":2.83,"t":"2026-08-21T19:45:00Z","v":72575,"vw":2.839917},{"c":2.84,"h":2.84,"l":2.84,"n":8,"o":2.84,"t":"2026-08-21T20:00:00Z","v":20207,"vw":2.84},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-08-21T20:15:00Z","v":450,"vw":2.82},{"c":2.97,"h":3,"l":2.85,"n":96,"o":2.85,"t":"2026-08-24T12:30:00Z","v":10996,"vw":2.948283},{"c":2.93,"h":2.95,"l":2.91,"n":15,"o":2.95,"t":"2026-08-24T12:45:00Z","v":51600,"vw":2.932287},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-08-24T13:00:00Z","v":306,"vw":2.93},{"c":2.96,"h":2.99,"l":2.96,"n":62,"o":2.97,"t":"2026-08-24T13:15:00Z","v":21716,"vw":2.979533},{"c":3.1,"h":3.29,"l":2.96,"n":1236,"o":2.98,"t":"2026-08-24T13:30:00Z","v":293976,"vw":3.142383},{"c":3.03,"h":3.115,"l":2.99,"n":411,"o":3.09,"t":"2026-08-24T13:45:00Z","v":137057,"vw":3.031109},{"c":2.96,"h":3.04,"l":2.9316,"n":236,"o":3.03,"t":"2026-08-24T14:00:00Z","v":16618,"vw":2.965272},{"c":2.925,"h":3,"l":2.91,"n":353,"o":2.97,"t":"2026-08-24T14:15:00Z","v":70515,"vw":2.969491},{"c":2.915,"h":2.94,"l":2.86,"n":311,"o":2.925,"t":"2026-08-24T14:30:00Z","v":45194,"vw":2.915363},{"c":2.905,"h":2.91,"l":2.88,"n":141,"o":2.9,"t":"2026-08-24T14:45:00Z","v":19862,"vw":2.900603},{"c":2.955,"h":2.97,"l":2.9,"n":434,"o":2.905,"t":"2026-08-24T15:00:00Z","v":61967,"vw":2.942553},{"c":2.94,"h":2.955,"l":2.9,"n":376,"o":2.955,"t":"2026-08-24T15:15:00Z","v":57453,"vw":2.935229},{"c":2.985,"h":2.9986,"l":2.93,"n":124,"o":2.948,"t":"2026-08-24T15:30:00Z","v":14321,"vw":2.971371},{"c":3.05,"h":3.06,"l":2.985,"n":502,"o":2.985,"t":"2026-08-24T15:45:00Z","v":91673,"vw":3.02434},{"c":3.065,"h":3.065,"l":3.01,"n":207,"o":3.04,"t":"2026-08-24T16:00:00Z","v":26446,"vw":3.035739},{"c":3.02,"h":3.07,"l":3.02,"n":198,"o":3.065,"t":"2026-08-24T16:15:00Z","v":37065,"vw":3.046269},{"c":3.055,"h":3.0754,"l":3.035,"n":94,"o":3.035,"t":"2026-08-24T16:30:00Z","v":6408,"vw":3.051676},{"c":3.05,"h":3.06,"l":3.04,"n":60,"o":3.06,"t":"2026-08-24T16:45:00Z","v":3938,"vw":3.048636},{"c":3.11,"h":3.12,"l":3.05,"n":245,"o":3.05,"t":"2026-08-24T17:00:00Z","v":31267,"vw":3.06755},{"c":3.09,"h":3.125,"l":3.07,"n":344,"o":3.1196,"t":"2026-08-24T17:15:00Z","v":43565,"vw":3.097907},{"c":3.089,"h":3.1,"l":3.07,"n":220,"o":3.085,"t":"2026-08-24T17:30:00Z","v":17271,"vw":3.084725},{"c":3.1208,"h":3.15,"l":3.09,"n":453,"o":3.0999,"t":"2026-08-24T17:45:00Z","v":183980,"vw":3.103594},{"c":3.14,"h":3.18,"l":3.125,"n":323,"o":3.125,"t":"2026-08-24T18:00:00Z","v":33920,"vw":3.158166},{"c":3.1328,"h":3.15,"l":3.13,"n":44,"o":3.1432,"t":"2026-08-24T18:15:00Z","v":4011,"vw":3.139008},{"c":3.125,"h":3.1304,"l":3.1,"n":325,"o":3.1304,"t":"2026-08-24T18:30:00Z","v":27626,"vw":3.115257},{"c":3.1,"h":3.125,"l":3.08,"n":322,"o":3.125,"t":"2026-08-24T18:45:00Z","v":52375,"vw":3.106848},{"c":3.1,"h":3.105,"l":3.08,"n":183,"o":3.1,"t":"2026-08-24T19:00:00Z","v":17069,"vw":3.093412},{"c":3.11,"h":3.135,"l":3.1,"n":348,"o":3.1,"t":"2026-08-24T19:15:00Z","v":45186,"vw":3.111604},{"c":3.1391,"h":3.145,"l":3.11,"n":485,"o":3.1101,"t":"2026-08-24T19:30:00Z","v":36210,"vw":3.129243},{"c":3.16,"h":3.17,"l":3.14,"n":954,"o":3.14,"t":"2026-08-24T19:45:00Z","v":118833,"vw":3.155374},{"c":3.16,"h":3.16,"l":3.1,"n":28,"o":3.15,"t":"2026-08-24T20:00:00Z","v":24708,"vw":3.148843},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-08-24T20:15:00Z","v":200,"vw":3.12},{"c":3.14,"h":3.14,"l":3.14,"n":6,"o":3.14,"t":"2026-08-24T21:15:00Z","v":175,"vw":3.14},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-08-24T21:45:00Z","v":150,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-24T22:00:00Z","v":3001,"vw":3.11},{"c":3.1438,"h":3.1438,"l":3.1438,"n":1,"o":3.1438,"t":"2026-08-24T22:45:00Z","v":100,"vw":3.1438},{"c":3.15,"h":3.15,"l":3.14,"n":10,"o":3.14,"t":"2026-08-24T23:00:00Z","v":713,"vw":3.144178},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-08-24T23:30:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-08-25T08:00:00Z","v":146,"vw":3.12},{"c":3.15,"h":3.15,"l":3.13,"n":14,"o":3.15,"t":"2026-08-25T11:15:00Z","v":5218,"vw":3.149041},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-08-25T11:30:00Z","v":350,"vw":3.15},{"c":3.13,"h":3.15,"l":3.12,"n":13,"o":3.15,"t":"2026-08-25T12:00:00Z","v":2669,"vw":3.1401},{"c":3.0974,"h":3.14,"l":3.0974,"n":3,"o":3.14,"t":"2026-08-25T12:45:00Z","v":400,"vw":3.1182},{"c":3.2,"h":3.2,"l":3.097,"n":14,"o":3.097,"t":"2026-08-25T13:00:00Z","v":2758,"vw":3.173108},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-08-25T13:15:00Z","v":300,"vw":3.2},{"c":3.19,"h":3.21,"l":3.1303,"n":348,"o":3.17,"t":"2026-08-25T13:30:00Z","v":52163,"vw":3.181569},{"c":3.24,"h":3.26,"l":3.2,"n":374,"o":3.2,"t":"2026-08-25T13:45:00Z","v":64688,"vw":3.218597},{"c":3.255,"h":3.28,"l":3.23,"n":320,"o":3.24,"t":"2026-08-25T14:00:00Z","v":36409,"vw":3.249704},{"c":3.275,"h":3.2901,"l":3.24,"n":344,"o":3.255,"t":"2026-08-25T14:15:00Z","v":83138,"vw":3.273677},{"c":3.27,"h":3.3386,"l":3.26,"n":419,"o":3.2764,"t":"2026-08-25T14:30:00Z","v":57960,"vw":3.284359},{"c":3.25,"h":3.31,"l":3.22,"n":642,"o":3.28,"t":"2026-08-25T14:45:00Z","v":112824,"vw":3.272055},{"c":3.245,"h":3.27,"l":3.23,"n":348,"o":3.255,"t":"2026-08-25T15:00:00Z","v":46078,"vw":3.246214},{"c":3.29,"h":3.3,"l":3.23,"n":256,"o":3.245,"t":"2026-08-25T15:15:00Z","v":33346,"vw":3.257979},{"c":3.3,"h":3.3,"l":3.26,"n":250,"o":3.285,"t":"2026-08-25T15:30:00Z","v":23483,"vw":3.278963},{"c":3.245,"h":3.29,"l":3.225,"n":190,"o":3.29,"t":"2026-08-25T15:45:00Z","v":28150,"vw":3.249673},{"c":3.24,"h":3.2562,"l":3.22,"n":155,"o":3.245,"t":"2026-08-25T16:00:00Z","v":16877,"vw":3.238383},{"c":3.2513,"h":3.26,"l":3.23,"n":147,"o":3.2499,"t":"2026-08-25T16:15:00Z","v":9547,"vw":3.245375},{"c":3.27,"h":3.27,"l":3.25,"n":44,"o":3.2597,"t":"2026-08-25T16:30:00Z","v":3493,"vw":3.259724},{"c":3.28,"h":3.28,"l":3.24,"n":243,"o":3.26,"t":"2026-08-25T16:45:00Z","v":22285,"vw":3.256739},{"c":3.28,"h":3.3,"l":3.27,"n":363,"o":3.275,"t":"2026-08-25T17:00:00Z","v":40464,"vw":3.291785},{"c":3.33,"h":3.34,"l":3.27,"n":332,"o":3.2701,"t":"2026-08-25T17:15:00Z","v":23498,"vw":3.282806},{"c":3.34,"h":3.42,"l":3.3,"n":545,"o":3.33,"t":"2026-08-25T17:30:00Z","v":74078,"vw":3.351605},{"c":3.335,"h":3.35,"l":3.32,"n":125,"o":3.345,"t":"2026-08-25T17:45:00Z","v":6778,"vw":3.342449},{"c":3.3113,"h":3.36,"l":3.3113,"n":314,"o":3.33,"t":"2026-08-25T18:00:00Z","v":21322,"vw":3.338531},{"c":3.29,"h":3.3129,"l":3.2829,"n":115,"o":3.3129,"t":"2026-08-25T18:15:00Z","v":8092,"vw":3.296419},{"c":3.275,"h":3.29,"l":3.23,"n":353,"o":3.28,"t":"2026-08-25T18:30:00Z","v":33031,"vw":3.262531},{"c":3.275,"h":3.28,"l":3.26,"n":176,"o":3.275,"t":"2026-08-25T18:45:00Z","v":20208,"vw":3.274598},{"c":3.31,"h":3.31,"l":3.2653,"n":513,"o":3.29,"t":"2026-08-25T19:00:00Z","v":61448,"vw":3.289032},{"c":3.34,"h":3.355,"l":3.295,"n":245,"o":3.3,"t":"2026-08-25T19:15:00Z","v":19057,"vw":3.323223},{"c":3.33,"h":3.3472,"l":3.31,"n":196,"o":3.3472,"t":"2026-08-25T19:30:00Z","v":17077,"vw":3.330187},{"c":3.38,"h":3.395,"l":3.27,"n":1555,"o":3.33,"t":"2026-08-25T19:45:00Z","v":135819,"vw":3.340563},{"c":3.37,"h":3.37,"l":3.37,"n":14,"o":3.37,"t":"2026-08-25T20:00:00Z","v":31453,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-08-25T20:15:00Z","v":546,"vw":3.37},{"c":3.34,"h":3.37,"l":3.34,"n":10,"o":3.37,"t":"2026-08-25T23:15:00Z","v":1200,"vw":3.355},{"c":3.3,"h":3.37,"l":3.3,"n":127,"o":3.35,"t":"2026-08-25T23:30:00Z","v":6177,"vw":3.316882},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-08-26T08:30:00Z","v":724,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-08-26T11:00:00Z","v":110,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-08-26T11:15:00Z","v":132,"vw":3.26},{"c":3.2898,"h":3.2898,"l":3.2898,"n":1,"o":3.2898,"t":"2026-08-26T11:30:00Z","v":200,"vw":3.2898},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-08-26T12:00:00Z","v":100,"vw":3.28},{"c":3.31,"h":3.3529,"l":3.245,"n":469,"o":3.31,"t":"2026-08-26T13:30:00Z","v":22843,"vw":3.293895},{"c":3.245,"h":3.31,"l":3.24,"n":337,"o":3.2813,"t":"2026-08-26T13:45:00Z","v":26350,"vw":3.278455},{"c":3.213,"h":3.27,"l":3.16,"n":469,"o":3.26,"t":"2026-08-26T14:00:00Z","v":75618,"vw":3.199963},{"c":3.23,"h":3.28,"l":3.2,"n":426,"o":3.215,"t":"2026-08-26T14:15:00Z","v":28765,"vw":3.240545},{"c":3.22,"h":3.251,"l":3.22,"n":72,"o":3.251,"t":"2026-08-26T14:30:00Z","v":4072,"vw":3.225827},{"c":3.19,"h":3.23,"l":3.17,"n":468,"o":3.23,"t":"2026-08-26T14:45:00Z","v":43700,"vw":3.207478},{"c":3.22,"h":3.22,"l":3.1837,"n":138,"o":3.195,"t":"2026-08-26T15:00:00Z","v":9413,"vw":3.196264},{"c":3.2,"h":3.22,"l":3.2,"n":107,"o":3.2197,"t":"2026-08-26T15:15:00Z","v":8535,"vw":3.202142},{"c":3.19,"h":3.205,"l":3.19,"n":99,"o":3.1936,"t":"2026-08-26T15:30:00Z","v":6849,"vw":3.193355},{"c":3.21,"h":3.21,"l":3.15,"n":251,"o":3.19,"t":"2026-08-26T15:45:00Z","v":25012,"vw":3.184962},{"c":3.255,"h":3.26,"l":3.195,"n":335,"o":3.205,"t":"2026-08-26T16:00:00Z","v":39343,"vw":3.212272},{"c":3.27,"h":3.28,"l":3.2439,"n":157,"o":3.255,"t":"2026-08-26T16:15:00Z","v":12048,"vw":3.258116},{"c":3.26,"h":3.28,"l":3.255,"n":137,"o":3.26,"t":"2026-08-26T16:30:00Z","v":7293,"vw":3.263627},{"c":3.275,"h":3.29,"l":3.265,"n":132,"o":3.27,"t":"2026-08-26T16:45:00Z","v":14848,"vw":3.2737},{"c":3.3,"h":3.31,"l":3.275,"n":107,"o":3.275,"t":"2026-08-26T17:00:00Z","v":6096,"vw":3.296046},{"c":3.325,"h":3.34,"l":3.295,"n":373,"o":3.3,"t":"2026-08-26T17:15:00Z","v":60928,"vw":3.310365},{"c":3.355,"h":3.37,"l":3.3,"n":301,"o":3.31,"t":"2026-08-26T17:30:00Z","v":54196,"vw":3.343307},{"c":3.345,"h":3.3573,"l":3.33,"n":130,"o":3.355,"t":"2026-08-26T17:45:00Z","v":12584,"vw":3.349683},{"c":3.345,"h":3.37,"l":3.3214,"n":390,"o":3.3344,"t":"2026-08-26T18:00:00Z","v":47377,"vw":3.340583},{"c":3.37,"h":3.38,"l":3.345,"n":443,"o":3.345,"t":"2026-08-26T18:15:00Z","v":47925,"vw":3.356631},{"c":3.35,"h":3.38,"l":3.34,"n":280,"o":3.38,"t":"2026-08-26T18:30:00Z","v":37881,"vw":3.357683},{"c":3.33,"h":3.37,"l":3.33,"n":248,"o":3.365,"t":"2026-08-26T18:45:00Z","v":16764,"vw":3.352751},{"c":3.38,"h":3.38,"l":3.32,"n":269,"o":3.33,"t":"2026-08-26T19:00:00Z","v":21318,"vw":3.346616},{"c":3.39,"h":3.4,"l":3.36,"n":243,"o":3.375,"t":"2026-08-26T19:15:00Z","v":29033,"vw":3.384241},{"c":3.38,"h":3.4,"l":3.365,"n":192,"o":3.4,"t":"2026-08-26T19:30:00Z","v":24294,"vw":3.37971},{"c":3.265,"h":3.38,"l":3.25,"n":1179,"o":3.38,"t":"2026-08-26T19:45:00Z","v":146604,"vw":3.296224},{"c":3.27,"h":3.27,"l":3.27,"n":7,"o":3.27,"t":"2026-08-26T20:00:00Z","v":32371,"vw":3.27},{"c":3.2109,"h":3.2109,"l":3.2109,"n":2,"o":3.2109,"t":"2026-08-26T20:30:00Z","v":3320,"vw":3.2109},{"c":3.275,"h":3.275,"l":3.275,"n":9,"o":3.275,"t":"2026-08-26T21:00:00Z","v":632,"vw":3.275},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-08-26T21:30:00Z","v":204,"vw":3.25},{"c":3.29,"h":3.29,"l":3.23,"n":46,"o":3.23,"t":"2026-08-26T21:45:00Z","v":2367,"vw":3.282176},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-08-26T22:00:00Z","v":2355,"vw":3.3},{"c":3.27,"h":3.29,"l":3.2095,"n":101,"o":3.25,"t":"2026-08-27T13:30:00Z","v":12703,"vw":3.249792},{"c":3.26,"h":3.28,"l":3.2405,"n":33,"o":3.27,"t":"2026-08-27T13:45:00Z","v":3777,"vw":3.263945},{"c":3.195,"h":3.26,"l":3.1935,"n":66,"o":3.26,"t":"2026-08-27T14:00:00Z","v":11683,"vw":3.215287},{"c":3.2,"h":3.2262,"l":3.1856,"n":131,"o":3.2006,"t":"2026-08-27T14:15:00Z","v":12813,"vw":3.203489},{"c":3.225,"h":3.24,"l":3.205,"n":83,"o":3.205,"t":"2026-08-27T14:30:00Z","v":7241,"vw":3.214744},{"c":3.24,"h":3.245,"l":3.21,"n":89,"o":3.21,"t":"2026-08-27T14:45:00Z","v":8714,"vw":3.228082},{"c":3.24,"h":3.26,"l":3.22,"n":43,"o":3.25,"t":"2026-08-27T15:00:00Z","v":2850,"vw":3.23846},{"c":3.21,"h":3.26,"l":3.18,"n":112,"o":3.24,"t":"2026-08-27T15:15:00Z","v":13110,"vw":3.227423},{"c":3.2,"h":3.22,"l":3.18,"n":153,"o":3.21,"t":"2026-08-27T15:30:00Z","v":12052,"vw":3.191518},{"c":3.1912,"h":3.2,"l":3.18,"n":42,"o":3.2,"t":"2026-08-27T15:45:00Z","v":3915,"vw":3.187853},{"c":3.16,"h":3.18,"l":3.14,"n":316,"o":3.18,"t":"2026-08-27T16:00:00Z","v":85388,"vw":3.14655},{"c":3.155,"h":3.16,"l":3.14,"n":75,"o":3.16,"t":"2026-08-27T16:15:00Z","v":5212,"vw":3.152645},{"c":3.155,"h":3.16,"l":3.14,"n":212,"o":3.155,"t":"2026-08-27T16:30:00Z","v":18811,"vw":3.157058},{"c":3.17,"h":3.175,"l":3.155,"n":98,"o":3.155,"t":"2026-08-27T16:45:00Z","v":10711,"vw":3.161245},{"c":3.165,"h":3.17,"l":3.16,"n":31,"o":3.16,"t":"2026-08-27T17:00:00Z","v":1949,"vw":3.162056},{"c":3.145,"h":3.166,"l":3.14,"n":69,"o":3.15,"t":"2026-08-27T17:15:00Z","v":5181,"vw":3.158355},{"c":3.135,"h":3.1494,"l":3.13,"n":54,"o":3.14,"t":"2026-08-27T17:30:00Z","v":7184,"vw":3.140051},{"c":3.11,"h":3.13,"l":3.09,"n":210,"o":3.13,"t":"2026-08-27T17:45:00Z","v":15379,"vw":3.110244},{"c":3.09,"h":3.105,"l":3.065,"n":93,"o":3.105,"t":"2026-08-27T18:00:00Z","v":10046,"vw":3.089378},{"c":3.085,"h":3.11,"l":3.085,"n":94,"o":3.085,"t":"2026-08-27T18:15:00Z","v":9194,"vw":3.089025},{"c":3.095,"h":3.1,"l":3.0849,"n":79,"o":3.0875,"t":"2026-08-27T18:30:00Z","v":10593,"vw":3.09629},{"c":3.095,"h":3.11,"l":3.075,"n":167,"o":3.095,"t":"2026-08-27T18:45:00Z","v":27267,"vw":3.086553},{"c":3.09,"h":3.095,"l":3.08,"n":66,"o":3.095,"t":"2026-08-27T19:00:00Z","v":3960,"vw":3.08868},{"c":3.075,"h":3.09,"l":3.075,"n":96,"o":3.085,"t":"2026-08-27T19:15:00Z","v":6319,"vw":3.080364},{"c":3.08,"h":3.1,"l":3.07,"n":210,"o":3.075,"t":"2026-08-27T19:30:00Z","v":17958,"vw":3.080704},{"c":3.03,"h":3.07,"l":3.02,"n":814,"o":3.07,"t":"2026-08-27T19:45:00Z","v":100941,"vw":3.051576},{"c":3.05,"h":3.06,"l":3.04,"n":8,"o":3.04,"t":"2026-08-27T20:00:00Z","v":14963,"vw":3.04047},{"c":3.0771,"h":3.0771,"l":3.0771,"n":2,"o":3.0771,"t":"2026-08-27T20:15:00Z","v":1002,"vw":3.0771},{"c":3.0738,"h":3.0738,"l":3.0738,"n":1,"o":3.0738,"t":"2026-08-27T20:45:00Z","v":500,"vw":3.0738},{"c":3.0488,"h":3.0488,"l":3.0488,"n":1,"o":3.0488,"t":"2026-08-27T22:00:00Z","v":100,"vw":3.0488},{"c":3.05,"h":3.05,"l":3.03,"n":4,"o":3.04,"t":"2026-08-27T22:15:00Z","v":701,"vw":3.041511},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-08-27T23:15:00Z","v":319,"vw":3.03},{"c":3.02,"h":3.0285,"l":3.02,"n":4,"o":3.0285,"t":"2026-08-27T23:45:00Z","v":409,"vw":3.025185},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-08-28T08:00:00Z","v":301,"vw":3.04},{"c":3.0673,"h":3.11,"l":3.03,"n":130,"o":3.03,"t":"2026-08-28T13:30:00Z","v":26113,"vw":3.063734},{"c":3.125,"h":3.125,"l":3.06,"n":70,"o":3.06,"t":"2026-08-28T13:45:00Z","v":8296,"vw":3.0942},{"c":3.0599,"h":3.115,"l":3.05,"n":58,"o":3.11,"t":"2026-08-28T14:00:00Z","v":19648,"vw":3.066512},{"c":3.08,"h":3.08,"l":3.055,"n":89,"o":3.055,"t":"2026-08-28T14:15:00Z","v":6734,"vw":3.069056},{"c":3.09,"h":3.095,"l":3.08,"n":44,"o":3.08,"t":"2026-08-28T14:30:00Z","v":2200,"vw":3.085333},{"c":3.11,"h":3.11,"l":3.08,"n":107,"o":3.09,"t":"2026-08-28T14:45:00Z","v":8764,"vw":3.088473},{"c":3.11,"h":3.12,"l":3.11,"n":33,"o":3.11,"t":"2026-08-28T15:00:00Z","v":3598,"vw":3.112329},{"c":3.075,"h":3.15,"l":3.075,"n":230,"o":3.11,"t":"2026-08-28T15:15:00Z","v":70983,"vw":3.136554},{"c":3.055,"h":3.0755,"l":3.055,"n":114,"o":3.075,"t":"2026-08-28T15:30:00Z","v":9019,"vw":3.065542},{"c":3.035,"h":3.0591,"l":3.0304,"n":103,"o":3.0591,"t":"2026-08-28T15:45:00Z","v":26322,"vw":3.045782},{"c":3.025,"h":3.03,"l":3.02,"n":82,"o":3.03,"t":"2026-08-28T16:00:00Z","v":8623,"vw":3.027903},{"c":3.015,"h":3.025,"l":3.01,"n":83,"o":3.025,"t":"2026-08-28T16:15:00Z","v":6337,"vw":3.021831},{"c":3.03,"h":3.03,"l":3.015,"n":359,"o":3.02,"t":"2026-08-28T16:30:00Z","v":30021,"vw":3.022092},{"c":3.03,"h":3.04,"l":3.025,"n":87,"o":3.03,"t":"2026-08-28T16:45:00Z","v":8061,"vw":3.031225},{"c":3.025,"h":3.03,"l":3.02,"n":75,"o":3.03,"t":"2026-08-28T17:00:00Z","v":10960,"vw":3.022805},{"c":3.03,"h":3.03,"l":3.01,"n":137,"o":3.025,"t":"2026-08-28T17:15:00Z","v":18745,"vw":3.022275},{"c":3.02,"h":3.03,"l":3.02,"n":61,"o":3.03,"t":"2026-08-28T17:30:00Z","v":5998,"vw":3.026145},{"c":3.015,"h":3.03,"l":3.015,"n":95,"o":3.025,"t":"2026-08-28T17:45:00Z","v":11689,"vw":3.020454},{"c":3.015,"h":3.015,"l":3.01,"n":44,"o":3.015,"t":"2026-08-28T18:00:00Z","v":4265,"vw":3.014324},{"c":2.985,"h":3.015,"l":2.98,"n":108,"o":3.015,"t":"2026-08-28T18:15:00Z","v":31146,"vw":3.004555},{"c":2.995,"h":2.995,"l":2.95,"n":273,"o":2.98,"t":"2026-08-28T18:30:00Z","v":39111,"vw":2.960972},{"c":3.005,"h":3.015,"l":2.995,"n":133,"o":2.995,"t":"2026-08-28T18:45:00Z","v":17549,"vw":3.004043},{"c":3,"h":3.015,"l":2.99,"n":125,"o":3.005,"t":"2026-08-28T19:00:00Z","v":10489,"vw":3.00599},{"c":3.01,"h":3.02,"l":3,"n":149,"o":3,"t":"2026-08-28T19:15:00Z","v":18559,"vw":3.005807},{"c":2.98,"h":3.01,"l":2.98,"n":168,"o":3.01,"t":"2026-08-28T19:30:00Z","v":18976,"vw":2.989736},{"c":2.945,"h":2.99,"l":2.94,"n":475,"o":2.985,"t":"2026-08-28T19:45:00Z","v":39260,"vw":2.961076},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-08-28T20:00:00Z","v":23362,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-08-28T21:15:00Z","v":200,"vw":2.96},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-08-28T21:30:00Z","v":100,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-08-28T22:00:00Z","v":200,"vw":3},{"c":2.9399,"h":2.9399,"l":2.9399,"n":1,"o":2.9399,"t":"2026-08-28T23:00:00Z","v":100,"vw":2.9399},{"c":2.9,"h":2.9,"l":2.85,"n":4,"o":2.85,"t":"2026-08-31T08:00:00Z","v":331,"vw":2.882935},{"c":3.1,"h":3.1,"l":3.1,"n":33,"o":3.1,"t":"2026-08-31T10:30:00Z","v":425,"vw":3.1},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-08-31T11:00:00Z","v":201,"vw":3},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-31T11:15:00Z","v":120,"vw":3.06},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-08-31T12:30:00Z","v":300,"vw":3},{"c":3.06,"h":3.06,"l":2.99,"n":7,"o":2.99,"t":"2026-08-31T13:00:00Z","v":926,"vw":3.025},{"c":2.901,"h":2.97,"l":2.89,"n":118,"o":2.97,"t":"2026-08-31T13:30:00Z","v":12803,"vw":2.913968},{"c":2.845,"h":2.9099,"l":2.83,"n":107,"o":2.901,"t":"2026-08-31T13:45:00Z","v":41249,"vw":2.860522},{"c":2.855,"h":2.855,"l":2.81,"n":247,"o":2.845,"t":"2026-08-31T14:00:00Z","v":92237,"vw":2.824423},{"c":2.865,"h":2.87,"l":2.84,"n":101,"o":2.8428,"t":"2026-08-31T14:15:00Z","v":11886,"vw":2.858433},{"c":2.85,"h":2.865,"l":2.835,"n":205,"o":2.865,"t":"2026-08-31T14:30:00Z","v":38140,"vw":2.84515},{"c":2.8581,"h":2.88,"l":2.84,"n":90,"o":2.85,"t":"2026-08-31T14:45:00Z","v":22155,"vw":2.855785},{"c":2.85,"h":2.87,"l":2.84,"n":91,"o":2.855,"t":"2026-08-31T15:00:00Z","v":17596,"vw":2.847498},{"c":2.87,"h":2.88,"l":2.85,"n":176,"o":2.85,"t":"2026-08-31T15:15:00Z","v":11236,"vw":2.867081},{"c":2.84,"h":2.86,"l":2.84,"n":101,"o":2.86,"t":"2026-08-31T15:30:00Z","v":9558,"vw":2.84811},{"c":2.85,"h":2.855,"l":2.84,"n":59,"o":2.84,"t":"2026-08-31T15:45:00Z","v":9941,"vw":2.853967},{"c":2.87,"h":2.88,"l":2.85,"n":138,"o":2.85,"t":"2026-08-31T16:00:00Z","v":18315,"vw":2.862332},{"c":2.8991,"h":2.91,"l":2.8666,"n":101,"o":2.87,"t":"2026-08-31T16:15:00Z","v":19179,"vw":2.875185},{"c":2.9,"h":2.9,"l":2.89,"n":33,"o":2.9,"t":"2026-08-31T16:30:00Z","v":7740,"vw":2.894116},{"c":2.89,"h":2.9,"l":2.89,"n":74,"o":2.9,"t":"2026-08-31T16:45:00Z","v":4697,"vw":2.893608},{"c":2.87,"h":2.89,"l":2.86,"n":138,"o":2.88,"t":"2026-08-31T17:00:00Z","v":23537,"vw":2.887105},{"c":2.885,"h":2.89,"l":2.88,"n":30,"o":2.88,"t":"2026-08-31T17:15:00Z","v":12039,"vw":2.888485},{"c":2.94,"h":2.94,"l":2.885,"n":137,"o":2.885,"t":"2026-08-31T17:30:00Z","v":36767,"vw":2.91035},{"c":2.91,"h":2.93,"l":2.9,"n":69,"o":2.93,"t":"2026-08-31T17:45:00Z","v":13705,"vw":2.909306},{"c":2.91,"h":2.93,"l":2.9,"n":139,"o":2.91,"t":"2026-08-31T18:00:00Z","v":36365,"vw":2.909076},{"c":2.93,"h":2.93,"l":2.9,"n":137,"o":2.91,"t":"2026-08-31T18:15:00Z","v":43642,"vw":2.910556},{"c":2.935,"h":2.94,"l":2.925,"n":129,"o":2.93,"t":"2026-08-31T18:30:00Z","v":22268,"vw":2.93558},{"c":2.935,"h":2.935,"l":2.9,"n":194,"o":2.935,"t":"2026-08-31T18:45:00Z","v":47642,"vw":2.917209},{"c":2.95,"h":2.955,"l":2.92,"n":195,"o":2.935,"t":"2026-08-31T19:00:00Z","v":31404,"vw":2.943674},{"c":2.94,"h":2.95,"l":2.93,"n":63,"o":2.95,"t":"2026-08-31T19:15:00Z","v":8690,"vw":2.941975},{"c":2.95,"h":2.95,"l":2.925,"n":181,"o":2.94,"t":"2026-08-31T19:30:00Z","v":21661,"vw":2.934557},{"c":2.97,"h":2.99,"l":2.935,"n":681,"o":2.945,"t":"2026-08-31T19:45:00Z","v":77194,"vw":2.969559},{"c":2.96,"h":2.96,"l":2.96,"n":11,"o":2.96,"t":"2026-08-31T20:00:00Z","v":36618,"vw":2.96},{"c":2.8528,"h":2.8528,"l":2.8528,"n":1,"o":2.8528,"t":"2026-09-01T08:15:00Z","v":138,"vw":2.8528},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-01T09:00:00Z","v":900,"vw":3.16},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-09-01T10:15:00Z","v":958,"vw":2.9},{"c":2.976,"h":3.026,"l":2.905,"n":243,"o":2.93,"t":"2026-09-01T13:30:00Z","v":28793,"vw":2.960013},{"c":2.921,"h":2.97,"l":2.915,"n":81,"o":2.97,"t":"2026-09-01T13:45:00Z","v":6245,"vw":2.941048},{"c":2.93,"h":2.93,"l":2.895,"n":137,"o":2.91,"t":"2026-09-01T14:00:00Z","v":11298,"vw":2.911131},{"c":2.96,"h":2.99,"l":2.93,"n":140,"o":2.94,"t":"2026-09-01T14:15:00Z","v":23472,"vw":2.952644},{"c":2.98,"h":3.01,"l":2.955,"n":572,"o":2.955,"t":"2026-09-01T14:30:00Z","v":50809,"vw":2.99221},{"c":2.97,"h":2.99,"l":2.95,"n":65,"o":2.975,"t":"2026-09-01T14:45:00Z","v":2462,"vw":2.968342},{"c":2.965,"h":2.98,"l":2.96,"n":106,"o":2.964,"t":"2026-09-01T15:00:00Z","v":8508,"vw":2.963566},{"c":2.99,"h":2.9995,"l":2.9639,"n":129,"o":2.9639,"t":"2026-09-01T15:15:00Z","v":26031,"vw":2.975706},{"c":2.99,"h":3.01,"l":2.98,"n":196,"o":3,"t":"2026-09-01T15:30:00Z","v":15965,"vw":2.99659},{"c":3.03,"h":3.0399,"l":2.995,"n":167,"o":2.995,"t":"2026-09-01T15:45:00Z","v":27930,"vw":3.015565},{"c":3.025,"h":3.03,"l":3,"n":154,"o":3.03,"t":"2026-09-01T16:00:00Z","v":26180,"vw":3.025539},{"c":3.045,"h":3.06,"l":3,"n":236,"o":3.025,"t":"2026-09-01T16:15:00Z","v":52724,"vw":3.036244},{"c":3.05,"h":3.06,"l":3.02,"n":171,"o":3.04,"t":"2026-09-01T16:30:00Z","v":35381,"vw":3.039779},{"c":3.05,"h":3.05,"l":3.04,"n":36,"o":3.05,"t":"2026-09-01T16:45:00Z","v":1973,"vw":3.045484},{"c":3.015,"h":3.04,"l":3.015,"n":140,"o":3.04,"t":"2026-09-01T17:00:00Z","v":8782,"vw":3.025607},{"c":3.01,"h":3.02,"l":3.01,"n":55,"o":3.015,"t":"2026-09-01T17:15:00Z","v":2169,"vw":3.012877},{"c":3.01,"h":3.01,"l":3,"n":134,"o":3.01,"t":"2026-09-01T17:30:00Z","v":18242,"vw":3.00924},{"c":3.02,"h":3.035,"l":3.005,"n":136,"o":3.005,"t":"2026-09-01T17:45:00Z","v":18647,"vw":3.01864},{"c":2.99,"h":3.03,"l":2.98,"n":341,"o":3.02,"t":"2026-09-01T18:00:00Z","v":44542,"vw":3.012607},{"c":3.005,"h":3.03,"l":2.99,"n":263,"o":2.995,"t":"2026-09-01T18:15:00Z","v":44591,"vw":3.010908},{"c":2.98,"h":3,"l":2.98,"n":203,"o":3,"t":"2026-09-01T18:30:00Z","v":30503,"vw":2.987275},{"c":2.985,"h":2.995,"l":2.97,"n":147,"o":2.9701,"t":"2026-09-01T18:45:00Z","v":25698,"vw":2.979158},{"c":3.03,"h":3.05,"l":2.97,"n":378,"o":2.98,"t":"2026-09-01T19:00:00Z","v":51067,"vw":2.998082},{"c":3.04,"h":3.04,"l":3,"n":270,"o":3.02,"t":"2026-09-01T19:15:00Z","v":27723,"vw":3.014775},{"c":3.013,"h":3.04,"l":3.005,"n":310,"o":3.04,"t":"2026-09-01T19:30:00Z","v":24913,"vw":3.022038},{"c":3.025,"h":3.055,"l":3.005,"n":1241,"o":3.01,"t":"2026-09-01T19:45:00Z","v":102055,"vw":3.032027},{"c":2.98,"h":3.04,"l":2.98,"n":9,"o":3.04,"t":"2026-09-01T20:00:00Z","v":46988,"vw":3.039755},{"c":3.01,"h":3.01,"l":2.98,"n":3,"o":2.98,"t":"2026-09-01T20:15:00Z","v":4701,"vw":3.005533},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-09-01T20:45:00Z","v":1138,"vw":2.99},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-02T10:45:00Z","v":1500,"vw":3.04},{"c":3.0218,"h":3.0218,"l":3.0218,"n":1,"o":3.0218,"t":"2026-09-02T12:15:00Z","v":100,"vw":3.0218},{"c":3.115,"h":3.16,"l":3.035,"n":232,"o":3.06,"t":"2026-09-02T13:30:00Z","v":32547,"vw":3.113354},{"c":3.09,"h":3.11,"l":3.06,"n":176,"o":3.11,"t":"2026-09-02T13:45:00Z","v":17335,"vw":3.083873},{"c":3.085,"h":3.11,"l":3.07,"n":147,"o":3.082,"t":"2026-09-02T14:00:00Z","v":6283,"vw":3.088421},{"c":3.04,"h":3.07,"l":3.035,"n":159,"o":3.07,"t":"2026-09-02T14:15:00Z","v":32878,"vw":3.04973},{"c":3.035,"h":3.0473,"l":3.03,"n":98,"o":3.04,"t":"2026-09-02T14:30:00Z","v":14458,"vw":3.038049},{"c":3,"h":3.041,"l":2.9975,"n":98,"o":3.035,"t":"2026-09-02T14:45:00Z","v":10719,"vw":3.010439},{"c":2.9624,"h":3,"l":2.962,"n":109,"o":3,"t":"2026-09-02T15:00:00Z","v":4459,"vw":2.987169},{"c":3.06,"h":3.07,"l":2.98,"n":340,"o":2.98,"t":"2026-09-02T15:15:00Z","v":28475,"vw":3.01911},{"c":3.0609,"h":3.09,"l":3.06,"n":143,"o":3.065,"t":"2026-09-02T15:30:00Z","v":8319,"vw":3.072738},{"c":3.08,"h":3.09,"l":3.05,"n":328,"o":3.06,"t":"2026-09-02T15:45:00Z","v":28570,"vw":3.074072},{"c":3.07,"h":3.1,"l":3.07,"n":107,"o":3.08,"t":"2026-09-02T16:00:00Z","v":10328,"vw":3.081162},{"c":3.075,"h":3.08,"l":3.07,"n":50,"o":3.075,"t":"2026-09-02T16:15:00Z","v":4276,"vw":3.075711},{"c":3.08,"h":3.1,"l":3.06,"n":237,"o":3.075,"t":"2026-09-02T16:30:00Z","v":21729,"vw":3.07294},{"c":3.07,"h":3.085,"l":3.07,"n":74,"o":3.08,"t":"2026-09-02T16:45:00Z","v":4108,"vw":3.079199},{"c":3.07,"h":3.08,"l":3.06,"n":86,"o":3.08,"t":"2026-09-02T17:00:00Z","v":6421,"vw":3.065574},{"c":3.06,"h":3.07,"l":3.05,"n":187,"o":3.06,"t":"2026-09-02T17:15:00Z","v":9346,"vw":3.065272},{"c":3.09,"h":3.1,"l":3.07,"n":144,"o":3.07,"t":"2026-09-02T17:30:00Z","v":14275,"vw":3.078042},{"c":3.09,"h":3.105,"l":3.08,"n":90,"o":3.09,"t":"2026-09-02T17:45:00Z","v":6167,"vw":3.09214},{"c":3.12,"h":3.13,"l":3.08,"n":176,"o":3.105,"t":"2026-09-02T18:00:00Z","v":43007,"vw":3.113735},{"c":3.1,"h":3.121,"l":3.09,"n":169,"o":3.121,"t":"2026-09-02T18:15:00Z","v":14545,"vw":3.103547},{"c":3.085,"h":3.1,"l":3.085,"n":136,"o":3.09,"t":"2026-09-02T18:30:00Z","v":6260,"vw":3.093282},{"c":3.08,"h":3.085,"l":3.07,"n":123,"o":3.08,"t":"2026-09-02T18:45:00Z","v":6773,"vw":3.080208},{"c":3.07,"h":3.08,"l":3.0628,"n":182,"o":3.08,"t":"2026-09-02T19:00:00Z","v":8343,"vw":3.07318},{"c":3.105,"h":3.11,"l":3.06,"n":244,"o":3.065,"t":"2026-09-02T19:15:00Z","v":15055,"vw":3.088718},{"c":3.11,"h":3.1283,"l":3.085,"n":513,"o":3.1,"t":"2026-09-02T19:30:00Z","v":36441,"vw":3.107233},{"c":3.07,"h":3.11,"l":3.05,"n":1076,"o":3.11,"t":"2026-09-02T19:45:00Z","v":109807,"vw":3.068106},{"c":3.07,"h":3.07,"l":3.07,"n":11,"o":3.07,"t":"2026-09-02T20:00:00Z","v":19110,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-02T20:30:00Z","v":100,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-03T08:00:00Z","v":255,"vw":3.07},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-03T09:00:00Z","v":404,"vw":3.1},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-03T12:00:00Z","v":105,"vw":3.04},{"c":3.065,"h":3.145,"l":3.06,"n":101,"o":3.11,"t":"2026-09-03T13:30:00Z","v":6264,"vw":3.092923},{"c":3.06,"h":3.081,"l":3.03,"n":82,"o":3.07,"t":"2026-09-03T13:45:00Z","v":18860,"vw":3.048062},{"c":3.025,"h":3.06,"l":3.02,"n":91,"o":3.04,"t":"2026-09-03T14:00:00Z","v":15210,"vw":3.035513},{"c":3.045,"h":3.06,"l":3.01,"n":161,"o":3.0101,"t":"2026-09-03T14:15:00Z","v":22257,"vw":3.030861},{"c":3.06,"h":3.07,"l":3.04,"n":149,"o":3.055,"t":"2026-09-03T14:30:00Z","v":15113,"vw":3.051479},{"c":3.06,"h":3.1,"l":3.04,"n":241,"o":3.06,"t":"2026-09-03T14:45:00Z","v":29016,"vw":3.06247},{"c":3.11,"h":3.12,"l":3.0613,"n":100,"o":3.07,"t":"2026-09-03T15:00:00Z","v":8201,"vw":3.091447},{"c":3.12,"h":3.13,"l":3.11,"n":41,"o":3.115,"t":"2026-09-03T15:15:00Z","v":3564,"vw":3.114057},{"c":3.115,"h":3.13,"l":3.11,"n":145,"o":3.12,"t":"2026-09-03T15:30:00Z","v":9584,"vw":3.118808},{"c":3.12,"h":3.125,"l":3.09,"n":130,"o":3.11,"t":"2026-09-03T15:45:00Z","v":13405,"vw":3.110811},{"c":3.13,"h":3.14,"l":3.12,"n":137,"o":3.12,"t":"2026-09-03T16:00:00Z","v":28185,"vw":3.123973},{"c":3.16,"h":3.17,"l":3.12,"n":92,"o":3.13,"t":"2026-09-03T16:15:00Z","v":34917,"vw":3.155984},{"c":3.16,"h":3.175,"l":3.155,"n":140,"o":3.16,"t":"2026-09-03T16:30:00Z","v":20694,"vw":3.164174},{"c":3.13,"h":3.16,"l":3.115,"n":146,"o":3.1532,"t":"2026-09-03T16:45:00Z","v":21085,"vw":3.131857},{"c":3.12,"h":3.14,"l":3.105,"n":90,"o":3.14,"t":"2026-09-03T17:00:00Z","v":15599,"vw":3.128013},{"c":3.12,"h":3.13,"l":3.1,"n":119,"o":3.11,"t":"2026-09-03T17:15:00Z","v":28558,"vw":3.110028},{"c":3.135,"h":3.15,"l":3.11,"n":158,"o":3.13,"t":"2026-09-03T17:30:00Z","v":26811,"vw":3.130753},{"c":3.135,"h":3.15,"l":3.125,"n":268,"o":3.135,"t":"2026-09-03T17:45:00Z","v":25249,"vw":3.133511},{"c":3.115,"h":3.14,"l":3.115,"n":97,"o":3.14,"t":"2026-09-03T18:00:00Z","v":9301,"vw":3.129049},{"c":3.115,"h":3.135,"l":3.11,"n":156,"o":3.12,"t":"2026-09-03T18:15:00Z","v":12378,"vw":3.12383},{"c":3.125,"h":3.135,"l":3.11,"n":119,"o":3.115,"t":"2026-09-03T18:30:00Z","v":18874,"vw":3.123918},{"c":3.14,"h":3.1497,"l":3.11,"n":214,"o":3.125,"t":"2026-09-03T18:45:00Z","v":45844,"vw":3.129818},{"c":3.13,"h":3.14,"l":3.12,"n":120,"o":3.14,"t":"2026-09-03T19:00:00Z","v":13797,"vw":3.131931},{"c":3.08,"h":3.13,"l":3.075,"n":165,"o":3.13,"t":"2026-09-03T19:15:00Z","v":22309,"vw":3.101878},{"c":3.02,"h":3.09,"l":3.01,"n":328,"o":3.08,"t":"2026-09-03T19:30:00Z","v":23046,"vw":3.053557},{"c":2.99,"h":3.03,"l":2.98,"n":917,"o":3.025,"t":"2026-09-03T19:45:00Z","v":91177,"vw":2.997556},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-09-03T20:00:00Z","v":26748,"vw":3.01},{"c":3.01,"h":3.02,"l":3.01,"n":3,"o":3.02,"t":"2026-09-03T22:00:00Z","v":280,"vw":3.015769},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-03T22:15:00Z","v":260,"vw":2.99},{"c":2.9467,"h":2.9467,"l":2.9467,"n":1,"o":2.9467,"t":"2026-09-03T22:45:00Z","v":300,"vw":2.9467},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-09-04T13:15:00Z","v":765,"vw":3.03},{"c":3.025,"h":3.025,"l":2.96,"n":146,"o":2.99,"t":"2026-09-04T13:30:00Z","v":9587,"vw":2.988762},{"c":3.005,"h":3.025,"l":3,"n":79,"o":3.025,"t":"2026-09-04T13:45:00Z","v":4649,"vw":3.006346},{"c":3,"h":3.01,"l":2.99,"n":44,"o":3.006,"t":"2026-09-04T14:00:00Z","v":1941,"vw":3.001224},{"c":3.0322,"h":3.035,"l":3,"n":82,"o":3.005,"t":"2026-09-04T14:15:00Z","v":7364,"vw":3.011114},{"c":3.09,"h":3.09,"l":3.03,"n":104,"o":3.03,"t":"2026-09-04T14:30:00Z","v":18545,"vw":3.045774},{"c":3.0735,"h":3.1,"l":3.07,"n":51,"o":3.1,"t":"2026-09-04T14:45:00Z","v":4356,"vw":3.078629},{"c":3.08,"h":3.085,"l":3.06,"n":75,"o":3.0652,"t":"2026-09-04T15:00:00Z","v":5196,"vw":3.073153},{"c":3.09,"h":3.1,"l":3.075,"n":135,"o":3.09,"t":"2026-09-04T15:15:00Z","v":13171,"vw":3.086922},{"c":3.085,"h":3.1,"l":3.07,"n":133,"o":3.095,"t":"2026-09-04T15:30:00Z","v":6954,"vw":3.088693},{"c":3.08,"h":3.085,"l":3.07,"n":104,"o":3.085,"t":"2026-09-04T15:45:00Z","v":7937,"vw":3.079203},{"c":3.085,"h":3.09,"l":3.07,"n":63,"o":3.08,"t":"2026-09-04T16:00:00Z","v":15220,"vw":3.085289},{"c":3.065,"h":3.085,"l":3.05,"n":195,"o":3.085,"t":"2026-09-04T16:15:00Z","v":22163,"vw":3.062711},{"c":3.07,"h":3.075,"l":3.05,"n":79,"o":3.065,"t":"2026-09-04T16:30:00Z","v":7572,"vw":3.06443},{"c":3.06,"h":3.08,"l":3.055,"n":129,"o":3.0799,"t":"2026-09-04T16:45:00Z","v":12110,"vw":3.069392},{"c":3.06,"h":3.07,"l":3.05,"n":46,"o":3.06,"t":"2026-09-04T17:00:00Z","v":3501,"vw":3.057057},{"c":3.095,"h":3.095,"l":3.05,"n":122,"o":3.05,"t":"2026-09-04T17:15:00Z","v":25210,"vw":3.072348},{"c":3.09,"h":3.1,"l":3.08,"n":20,"o":3.09,"t":"2026-09-04T17:30:00Z","v":2422,"vw":3.086183},{"c":3.1,"h":3.1,"l":3.08,"n":114,"o":3.09,"t":"2026-09-04T17:45:00Z","v":21751,"vw":3.092311},{"c":3.08,"h":3.11,"l":3.06,"n":454,"o":3.1,"t":"2026-09-04T18:00:00Z","v":76202,"vw":3.09722},{"c":3.05,"h":3.085,"l":3.04,"n":276,"o":3.08,"t":"2026-09-04T18:15:00Z","v":59659,"vw":3.069015},{"c":3.02,"h":3.05,"l":3.01,"n":186,"o":3.05,"t":"2026-09-04T18:30:00Z","v":55957,"vw":3.031698},{"c":3.04,"h":3.065,"l":3.01,"n":283,"o":3.02,"t":"2026-09-04T18:45:00Z","v":56291,"vw":3.046343},{"c":3.04,"h":3.05,"l":3.03,"n":89,"o":3.03,"t":"2026-09-04T19:00:00Z","v":36303,"vw":3.038197},{"c":3.095,"h":3.11,"l":3.03,"n":222,"o":3.04,"t":"2026-09-04T19:15:00Z","v":57813,"vw":3.065887},{"c":3.04,"h":3.1,"l":3.04,"n":561,"o":3.1,"t":"2026-09-04T19:30:00Z","v":142469,"vw":3.077603},{"c":3.03,"h":3.08,"l":3.02,"n":1174,"o":3.04,"t":"2026-09-04T19:45:00Z","v":143038,"vw":3.041942},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-09-04T20:00:00Z","v":32336,"vw":3.05},{"c":3.11,"h":3.11,"l":3.05,"n":35,"o":3.05,"t":"2026-09-04T20:30:00Z","v":1143,"vw":3.075805},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-04T21:45:00Z","v":355,"vw":3.09},{"c":2.961,"h":3.05,"l":2.9,"n":397,"o":3.03,"t":"2026-09-08T13:30:00Z","v":36464,"vw":2.959052},{"c":2.996,"h":3.03,"l":2.96,"n":178,"o":2.98,"t":"2026-09-08T13:45:00Z","v":25153,"vw":2.976564},{"c":2.99,"h":2.996,"l":2.96,"n":148,"o":2.996,"t":"2026-09-08T14:00:00Z","v":15142,"vw":2.988012},{"c":2.99,"h":3,"l":2.975,"n":181,"o":2.98,"t":"2026-09-08T14:15:00Z","v":13749,"vw":2.985343},{"c":2.94,"h":2.985,"l":2.94,"n":66,"o":2.985,"t":"2026-09-08T14:30:00Z","v":5275,"vw":2.972813},{"c":2.95,"h":2.95,"l":2.92,"n":76,"o":2.93,"t":"2026-09-08T14:45:00Z","v":11952,"vw":2.928792},{"c":2.945,"h":2.95,"l":2.93,"n":238,"o":2.95,"t":"2026-09-08T15:00:00Z","v":18073,"vw":2.937119},{"c":2.945,"h":2.96,"l":2.945,"n":126,"o":2.955,"t":"2026-09-08T15:15:00Z","v":6503,"vw":2.955603},{"c":2.93,"h":2.94,"l":2.91,"n":210,"o":2.94,"t":"2026-09-08T15:30:00Z","v":27793,"vw":2.928234},{"c":2.94,"h":2.96,"l":2.93,"n":194,"o":2.94,"t":"2026-09-08T15:45:00Z","v":20096,"vw":2.94592},{"c":2.902,"h":2.9301,"l":2.9,"n":58,"o":2.9301,"t":"2026-09-08T16:00:00Z","v":15602,"vw":2.925924},{"c":2.895,"h":2.92,"l":2.87,"n":202,"o":2.92,"t":"2026-09-08T16:15:00Z","v":22901,"vw":2.891612},{"c":2.9,"h":2.9,"l":2.88,"n":145,"o":2.8802,"t":"2026-09-08T16:30:00Z","v":18704,"vw":2.886726},{"c":2.86,"h":2.905,"l":2.86,"n":335,"o":2.9,"t":"2026-09-08T16:45:00Z","v":50594,"vw":2.882039},{"c":2.8162,"h":2.875,"l":2.81,"n":295,"o":2.875,"t":"2026-09-08T17:00:00Z","v":32154,"vw":2.833216},{"c":2.83,"h":2.85,"l":2.81,"n":126,"o":2.82,"t":"2026-09-08T17:15:00Z","v":20400,"vw":2.827769},{"c":2.87,"h":2.87,"l":2.835,"n":218,"o":2.835,"t":"2026-09-08T17:30:00Z","v":27487,"vw":2.852614},{"c":2.89,"h":2.91,"l":2.865,"n":175,"o":2.865,"t":"2026-09-08T17:45:00Z","v":15837,"vw":2.881259},{"c":2.9,"h":2.91,"l":2.89,"n":60,"o":2.89,"t":"2026-09-08T18:00:00Z","v":7346,"vw":2.894068},{"c":2.86,"h":2.91,"l":2.86,"n":104,"o":2.91,"t":"2026-09-08T18:15:00Z","v":12975,"vw":2.882652},{"c":2.855,"h":2.87,"l":2.85,"n":147,"o":2.86,"t":"2026-09-08T18:30:00Z","v":7164,"vw":2.862222},{"c":2.85,"h":2.87,"l":2.84,"n":104,"o":2.87,"t":"2026-09-08T18:45:00Z","v":8533,"vw":2.849254},{"c":2.88,"h":2.88,"l":2.84,"n":177,"o":2.86,"t":"2026-09-08T19:00:00Z","v":16006,"vw":2.851201},{"c":2.86,"h":2.88,"l":2.86,"n":117,"o":2.88,"t":"2026-09-08T19:15:00Z","v":7349,"vw":2.869804},{"c":2.9,"h":2.9,"l":2.865,"n":266,"o":2.87,"t":"2026-09-08T19:30:00Z","v":8088,"vw":2.883934},{"c":2.925,"h":2.95,"l":2.895,"n":1235,"o":2.9,"t":"2026-09-08T19:45:00Z","v":120273,"vw":2.9241},{"c":2.93,"h":2.93,"l":2.93,"n":8,"o":2.93,"t":"2026-09-08T20:00:00Z","v":37860,"vw":2.93},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-09T13:00:00Z","v":150,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-09-09T13:15:00Z","v":700,"vw":2.92},{"c":2.936,"h":2.95,"l":2.8965,"n":203,"o":2.9,"t":"2026-09-09T13:30:00Z","v":14226,"vw":2.919007},{"c":2.891,"h":2.94,"l":2.865,"n":217,"o":2.92,"t":"2026-09-09T13:45:00Z","v":19227,"vw":2.913483},{"c":2.89,"h":2.9,"l":2.87,"n":49,"o":2.8963,"t":"2026-09-09T14:00:00Z","v":3774,"vw":2.887831},{"c":2.86,"h":2.92,"l":2.84,"n":141,"o":2.89,"t":"2026-09-09T14:15:00Z","v":7037,"vw":2.871314},{"c":2.88,"h":2.885,"l":2.84,"n":336,"o":2.84,"t":"2026-09-09T14:30:00Z","v":51682,"vw":2.860849},{"c":2.8357,"h":2.885,"l":2.835,"n":164,"o":2.88,"t":"2026-09-09T14:45:00Z","v":12143,"vw":2.863209},{"c":2.83,"h":2.845,"l":2.82,"n":32,"o":2.84,"t":"2026-09-09T15:00:00Z","v":1902,"vw":2.836786},{"c":2.79,"h":2.8384,"l":2.78,"n":169,"o":2.8384,"t":"2026-09-09T15:15:00Z","v":20224,"vw":2.795323},{"c":2.785,"h":2.8,"l":2.78,"n":126,"o":2.8,"t":"2026-09-09T15:30:00Z","v":9349,"vw":2.792057},{"c":2.785,"h":2.79,"l":2.78,"n":62,"o":2.79,"t":"2026-09-09T15:45:00Z","v":10907,"vw":2.783173},{"c":2.78,"h":2.78,"l":2.77,"n":103,"o":2.78,"t":"2026-09-09T16:00:00Z","v":13896,"vw":2.775642},{"c":2.79,"h":2.79,"l":2.775,"n":68,"o":2.78,"t":"2026-09-09T16:15:00Z","v":11235,"vw":2.78315},{"c":2.83,"h":2.83,"l":2.8,"n":106,"o":2.8,"t":"2026-09-09T16:30:00Z","v":9929,"vw":2.823684},{"c":2.825,"h":2.84,"l":2.825,"n":30,"o":2.84,"t":"2026-09-09T16:45:00Z","v":1552,"vw":2.83041},{"c":2.82,"h":2.8288,"l":2.81,"n":35,"o":2.825,"t":"2026-09-09T17:00:00Z","v":2946,"vw":2.818695},{"c":2.815,"h":2.82,"l":2.81,"n":38,"o":2.82,"t":"2026-09-09T17:15:00Z","v":2712,"vw":2.818506},{"c":2.8111,"h":2.82,"l":2.8111,"n":7,"o":2.82,"t":"2026-09-09T17:30:00Z","v":660,"vw":2.813344},{"c":2.825,"h":2.83,"l":2.81,"n":122,"o":2.82,"t":"2026-09-09T17:45:00Z","v":5567,"vw":2.821542},{"c":2.795,"h":2.82,"l":2.795,"n":82,"o":2.82,"t":"2026-09-09T18:00:00Z","v":4449,"vw":2.812893},{"c":2.79,"h":2.79,"l":2.78,"n":67,"o":2.79,"t":"2026-09-09T18:15:00Z","v":4475,"vw":2.786839},{"c":2.765,"h":2.785,"l":2.765,"n":123,"o":2.785,"t":"2026-09-09T18:30:00Z","v":10736,"vw":2.775688},{"c":2.84,"h":2.845,"l":2.76,"n":268,"o":2.77,"t":"2026-09-09T18:45:00Z","v":50672,"vw":2.795291},{"c":2.825,"h":2.85,"l":2.81,"n":141,"o":2.83,"t":"2026-09-09T19:00:00Z","v":32361,"vw":2.820885},{"c":2.83,"h":2.845,"l":2.825,"n":173,"o":2.8299,"t":"2026-09-09T19:15:00Z","v":16309,"vw":2.834246},{"c":2.825,"h":2.85,"l":2.805,"n":283,"o":2.825,"t":"2026-09-09T19:30:00Z","v":21340,"vw":2.827363},{"c":2.83,"h":2.87,"l":2.815,"n":1273,"o":2.825,"t":"2026-09-09T19:45:00Z","v":183580,"vw":2.836866},{"c":2.83,"h":2.83,"l":2.83,"n":8,"o":2.83,"t":"2026-09-09T20:00:00Z","v":22140,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-09-09T20:30:00Z","v":615,"vw":2.83},{"c":2.7803,"h":2.79,"l":2.7803,"n":48,"o":2.79,"t":"2026-09-09T21:45:00Z","v":561,"vw":2.78515},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-10T13:15:00Z","v":333,"vw":2.86},{"c":2.791,"h":2.83,"l":2.78,"n":95,"o":2.83,"t":"2026-09-10T13:30:00Z","v":10363,"vw":2.799818},{"c":2.771,"h":2.8,"l":2.76,"n":121,"o":2.791,"t":"2026-09-10T13:45:00Z","v":8038,"vw":2.782673},{"c":2.775,"h":2.79,"l":2.7601,"n":57,"o":2.7601,"t":"2026-09-10T14:00:00Z","v":6243,"vw":2.779548},{"c":2.78,"h":2.78,"l":2.76,"n":99,"o":2.77,"t":"2026-09-10T14:15:00Z","v":5104,"vw":2.765469},{"c":2.74,"h":2.78,"l":2.73,"n":120,"o":2.77,"t":"2026-09-10T14:30:00Z","v":14317,"vw":2.747623},{"c":2.74,"h":2.755,"l":2.7315,"n":52,"o":2.7315,"t":"2026-09-10T14:45:00Z","v":4913,"vw":2.744463},{"c":2.725,"h":2.74,"l":2.72,"n":56,"o":2.74,"t":"2026-09-10T15:00:00Z","v":4110,"vw":2.734651},{"c":2.715,"h":2.725,"l":2.715,"n":31,"o":2.725,"t":"2026-09-10T15:15:00Z","v":1649,"vw":2.723182},{"c":2.73,"h":2.73,"l":2.7,"n":106,"o":2.71,"t":"2026-09-10T15:30:00Z","v":12959,"vw":2.713809},{"c":2.725,"h":2.74,"l":2.721,"n":116,"o":2.725,"t":"2026-09-10T15:45:00Z","v":17586,"vw":2.730906},{"c":2.745,"h":2.745,"l":2.72,"n":100,"o":2.72,"t":"2026-09-10T16:00:00Z","v":10511,"vw":2.723736},{"c":2.745,"h":2.75,"l":2.74,"n":62,"o":2.745,"t":"2026-09-10T16:15:00Z","v":9113,"vw":2.749038},{"c":2.765,"h":2.765,"l":2.73,"n":103,"o":2.745,"t":"2026-09-10T16:30:00Z","v":13062,"vw":2.744499},{"c":2.765,"h":2.77,"l":2.76,"n":56,"o":2.765,"t":"2026-09-10T16:45:00Z","v":9575,"vw":2.761523},{"c":2.765,"h":2.775,"l":2.765,"n":60,"o":2.765,"t":"2026-09-10T17:00:00Z","v":3856,"vw":2.770769},{"c":2.805,"h":2.805,"l":2.765,"n":85,"o":2.765,"t":"2026-09-10T17:15:00Z","v":6918,"vw":2.790856},{"c":2.845,"h":2.845,"l":2.805,"n":303,"o":2.805,"t":"2026-09-10T17:30:00Z","v":21001,"vw":2.821675},{"c":2.84,"h":2.85,"l":2.82,"n":190,"o":2.85,"t":"2026-09-10T17:45:00Z","v":11838,"vw":2.838333},{"c":2.795,"h":2.84,"l":2.79,"n":183,"o":2.84,"t":"2026-09-10T18:00:00Z","v":14427,"vw":2.82108},{"c":2.81,"h":2.81,"l":2.795,"n":89,"o":2.805,"t":"2026-09-10T18:15:00Z","v":5488,"vw":2.800471},{"c":2.8,"h":2.8,"l":2.795,"n":46,"o":2.8,"t":"2026-09-10T18:30:00Z","v":3686,"vw":2.797735},{"c":2.79,"h":2.795,"l":2.78,"n":131,"o":2.795,"t":"2026-09-10T18:45:00Z","v":7952,"vw":2.789228},{"c":2.795,"h":2.8,"l":2.785,"n":59,"o":2.79,"t":"2026-09-10T19:00:00Z","v":3923,"vw":2.790577},{"c":2.805,"h":2.815,"l":2.795,"n":111,"o":2.8,"t":"2026-09-10T19:15:00Z","v":16568,"vw":2.809864},{"c":2.83,"h":2.835,"l":2.8,"n":201,"o":2.805,"t":"2026-09-10T19:30:00Z","v":15603,"vw":2.813893},{"c":2.845,"h":2.855,"l":2.825,"n":825,"o":2.835,"t":"2026-09-10T19:45:00Z","v":76292,"vw":2.837752},{"c":2.81,"h":2.86,"l":2.81,"n":44,"o":2.86,"t":"2026-09-10T20:00:00Z","v":40740,"vw":2.856861},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-10T20:30:00Z","v":418,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-09-10T22:45:00Z","v":425,"vw":2.86},{"c":2.7219,"h":2.7219,"l":2.7219,"n":1,"o":2.7219,"t":"2026-09-11T10:15:00Z","v":100,"vw":2.7219},{"c":2.8075,"h":2.855,"l":2.8075,"n":15,"o":2.855,"t":"2026-09-11T13:15:00Z","v":1798,"vw":2.84778},{"c":2.841,"h":2.901,"l":2.81,"n":124,"o":2.86,"t":"2026-09-11T13:30:00Z","v":14414,"vw":2.861762},{"c":2.83,"h":2.841,"l":2.81,"n":31,"o":2.841,"t":"2026-09-11T13:45:00Z","v":2627,"vw":2.823025},{"c":2.88,"h":2.89,"l":2.84,"n":128,"o":2.84,"t":"2026-09-11T14:00:00Z","v":11145,"vw":2.879417},{"c":2.825,"h":2.9,"l":2.82,"n":147,"o":2.885,"t":"2026-09-11T14:15:00Z","v":33791,"vw":2.853603},{"c":2.82,"h":2.84,"l":2.81,"n":50,"o":2.84,"t":"2026-09-11T14:30:00Z","v":17498,"vw":2.825964},{"c":2.806,"h":2.84,"l":2.79,"n":257,"o":2.81,"t":"2026-09-11T14:45:00Z","v":42071,"vw":2.814791},{"c":2.78,"h":2.815,"l":2.77,"n":415,"o":2.805,"t":"2026-09-11T15:00:00Z","v":70311,"vw":2.786372},{"c":2.8,"h":2.8,"l":2.76,"n":258,"o":2.78,"t":"2026-09-11T15:15:00Z","v":55163,"vw":2.775562},{"c":2.775,"h":2.795,"l":2.75,"n":302,"o":2.795,"t":"2026-09-11T15:30:00Z","v":50682,"vw":2.773266},{"c":2.78,"h":2.78,"l":2.76,"n":68,"o":2.775,"t":"2026-09-11T15:45:00Z","v":9889,"vw":2.772912},{"c":2.76,"h":2.785,"l":2.75,"n":396,"o":2.78,"t":"2026-09-11T16:00:00Z","v":63032,"vw":2.768059},{"c":2.775,"h":2.785,"l":2.76,"n":132,"o":2.76,"t":"2026-09-11T16:15:00Z","v":13419,"vw":2.77171},{"c":2.785,"h":2.79,"l":2.755,"n":165,"o":2.775,"t":"2026-09-11T16:30:00Z","v":65797,"vw":2.763317},{"c":2.775,"h":2.785,"l":2.765,"n":124,"o":2.785,"t":"2026-09-11T16:45:00Z","v":21830,"vw":2.776514},{"c":2.775,"h":2.78,"l":2.75,"n":358,"o":2.775,"t":"2026-09-11T17:00:00Z","v":58891,"vw":2.767705},{"c":2.81,"h":2.81,"l":2.77,"n":169,"o":2.775,"t":"2026-09-11T17:15:00Z","v":48228,"vw":2.783258},{"c":2.795,"h":2.81,"l":2.78,"n":369,"o":2.81,"t":"2026-09-11T17:30:00Z","v":77195,"vw":2.7907},{"c":2.81,"h":2.81,"l":2.79,"n":321,"o":2.795,"t":"2026-09-11T17:45:00Z","v":59248,"vw":2.798809},{"c":2.785,"h":2.811,"l":2.77,"n":218,"o":2.81,"t":"2026-09-11T18:00:00Z","v":30748,"vw":2.785836},{"c":2.81,"h":2.81,"l":2.79,"n":192,"o":2.79,"t":"2026-09-11T18:15:00Z","v":13215,"vw":2.797592},{"c":2.83,"h":2.84,"l":2.82,"n":173,"o":2.82,"t":"2026-09-11T18:30:00Z","v":13371,"vw":2.830244},{"c":2.835,"h":2.84,"l":2.82,"n":129,"o":2.82,"t":"2026-09-11T18:45:00Z","v":9101,"vw":2.828535},{"c":2.84,"h":2.845,"l":2.825,"n":222,"o":2.83,"t":"2026-09-11T19:00:00Z","v":15832,"vw":2.832158},{"c":2.845,"h":2.85,"l":2.835,"n":117,"o":2.835,"t":"2026-09-11T19:15:00Z","v":9439,"vw":2.84345},{"c":2.875,"h":2.88,"l":2.84,"n":404,"o":2.845,"t":"2026-09-11T19:30:00Z","v":60275,"vw":2.863395},{"c":2.885,"h":2.9,"l":2.85,"n":968,"o":2.875,"t":"2026-09-11T19:45:00Z","v":90643,"vw":2.872806},{"c":2.88,"h":2.88,"l":2.88,"n":11,"o":2.88,"t":"2026-09-11T20:00:00Z","v":32167,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-11T20:30:00Z","v":2066,"vw":2.88},{"c":2.83,"h":2.9107,"l":2.83,"n":2,"o":2.9107,"t":"2026-09-11T22:00:00Z","v":750,"vw":2.87035},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-09-11T23:30:00Z","v":520,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":8,"o":2.84,"t":"2026-09-14T12:45:00Z","v":107,"vw":2.84},{"c":2.85,"h":2.9,"l":2.85,"n":110,"o":2.86,"t":"2026-09-14T13:30:00Z","v":8199,"vw":2.863876},{"c":2.85,"h":2.85,"l":2.82,"n":59,"o":2.85,"t":"2026-09-14T13:45:00Z","v":6040,"vw":2.831759},{"c":2.805,"h":2.835,"l":2.79,"n":143,"o":2.82,"t":"2026-09-14T14:00:00Z","v":17486,"vw":2.802685},{"c":2.79,"h":2.81,"l":2.79,"n":48,"o":2.81,"t":"2026-09-14T14:15:00Z","v":3107,"vw":2.801907},{"c":2.8,"h":2.8178,"l":2.79,"n":76,"o":2.79,"t":"2026-09-14T14:30:00Z","v":5649,"vw":2.80531},{"c":2.835,"h":2.84,"l":2.805,"n":144,"o":2.805,"t":"2026-09-14T14:45:00Z","v":14627,"vw":2.821433},{"c":2.84,"h":2.85,"l":2.83,"n":132,"o":2.835,"t":"2026-09-14T15:00:00Z","v":21921,"vw":2.839133},{"c":2.82,"h":2.85,"l":2.82,"n":103,"o":2.8419,"t":"2026-09-14T15:15:00Z","v":23396,"vw":2.823026},{"c":2.835,"h":2.84,"l":2.825,"n":129,"o":2.825,"t":"2026-09-14T15:30:00Z","v":9063,"vw":2.828922},{"c":2.835,"h":2.84,"l":2.83,"n":39,"o":2.835,"t":"2026-09-14T15:45:00Z","v":4583,"vw":2.832862},{"c":2.91,"h":2.9199,"l":2.825,"n":231,"o":2.83,"t":"2026-09-14T16:00:00Z","v":61401,"vw":2.866705},{"c":2.96,"h":2.96,"l":2.91,"n":282,"o":2.91,"t":"2026-09-14T16:15:00Z","v":45880,"vw":2.939222},{"c":2.945,"h":2.96,"l":2.93,"n":78,"o":2.95,"t":"2026-09-14T16:30:00Z","v":7959,"vw":2.943347},{"c":2.945,"h":2.96,"l":2.94,"n":111,"o":2.95,"t":"2026-09-14T16:45:00Z","v":8727,"vw":2.950722},{"c":2.945,"h":2.96,"l":2.93,"n":182,"o":2.945,"t":"2026-09-14T17:00:00Z","v":21908,"vw":2.948288},{"c":2.935,"h":2.96,"l":2.935,"n":63,"o":2.945,"t":"2026-09-14T17:15:00Z","v":4725,"vw":2.944954},{"c":2.925,"h":2.94,"l":2.925,"n":30,"o":2.94,"t":"2026-09-14T17:30:00Z","v":2453,"vw":2.929048},{"c":2.905,"h":2.925,"l":2.905,"n":95,"o":2.925,"t":"2026-09-14T17:45:00Z","v":4589,"vw":2.914446},{"c":2.905,"h":2.905,"l":2.905,"n":17,"o":2.905,"t":"2026-09-14T18:00:00Z","v":1144,"vw":2.905},{"c":2.905,"h":2.91,"l":2.9,"n":37,"o":2.905,"t":"2026-09-14T18:15:00Z","v":2617,"vw":2.905655},{"c":2.905,"h":2.905,"l":2.905,"n":12,"o":2.905,"t":"2026-09-14T18:30:00Z","v":742,"vw":2.905},{"c":2.91,"h":2.91,"l":2.895,"n":95,"o":2.905,"t":"2026-09-14T18:45:00Z","v":7249,"vw":2.900769},{"c":2.905,"h":2.915,"l":2.9001,"n":62,"o":2.905,"t":"2026-09-14T19:00:00Z","v":4674,"vw":2.906467},{"c":2.95,"h":2.96,"l":2.905,"n":375,"o":2.91,"t":"2026-09-14T19:15:00Z","v":33900,"vw":2.924208},{"c":2.94,"h":2.95,"l":2.91,"n":369,"o":2.95,"t":"2026-09-14T19:30:00Z","v":54145,"vw":2.92153},{"c":2.995,"h":3,"l":2.935,"n":844,"o":2.935,"t":"2026-09-14T19:45:00Z","v":106715,"vw":2.979779},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-09-14T20:00:00Z","v":47408,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-14T20:30:00Z","v":1486,"vw":3},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-15T08:00:00Z","v":231,"vw":2.94},{"c":2.9981,"h":2.9981,"l":2.9981,"n":1,"o":2.9981,"t":"2026-09-15T11:15:00Z","v":100,"vw":2.9981},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-15T12:00:00Z","v":1060,"vw":2.94},{"c":2.915,"h":2.99,"l":2.88,"n":63,"o":2.99,"t":"2026-09-15T13:30:00Z","v":5437,"vw":2.929402},{"c":2.9001,"h":2.9001,"l":2.86,"n":22,"o":2.89,"t":"2026-09-15T13:45:00Z","v":1382,"vw":2.883491},{"c":2.885,"h":2.8899,"l":2.855,"n":46,"o":2.87,"t":"2026-09-15T14:00:00Z","v":5516,"vw":2.869498},{"c":2.89,"h":2.892,"l":2.88,"n":25,"o":2.88,"t":"2026-09-15T14:15:00Z","v":2279,"vw":2.886281},{"c":2.89,"h":2.89,"l":2.88,"n":30,"o":2.88,"t":"2026-09-15T14:30:00Z","v":2341,"vw":2.889},{"c":2.89,"h":2.895,"l":2.87,"n":59,"o":2.885,"t":"2026-09-15T14:45:00Z","v":7329,"vw":2.881944},{"c":2.86,"h":2.88,"l":2.86,"n":66,"o":2.88,"t":"2026-09-15T15:00:00Z","v":4308,"vw":2.867244},{"c":2.875,"h":2.88,"l":2.85,"n":102,"o":2.87,"t":"2026-09-15T15:15:00Z","v":13639,"vw":2.866942},{"c":2.89,"h":2.89,"l":2.85,"n":93,"o":2.87,"t":"2026-09-15T15:30:00Z","v":26643,"vw":2.877324},{"c":2.88,"h":2.9,"l":2.88,"n":56,"o":2.89,"t":"2026-09-15T15:45:00Z","v":6662,"vw":2.888514},{"c":2.91,"h":2.92,"l":2.89,"n":58,"o":2.89,"t":"2026-09-15T16:00:00Z","v":6778,"vw":2.901379},{"c":2.93,"h":2.93,"l":2.91,"n":34,"o":2.91,"t":"2026-09-15T16:15:00Z","v":2716,"vw":2.920859},{"c":2.93,"h":2.945,"l":2.9212,"n":86,"o":2.925,"t":"2026-09-15T16:30:00Z","v":7150,"vw":2.932287},{"c":2.94,"h":2.94,"l":2.9332,"n":26,"o":2.9332,"t":"2026-09-15T16:45:00Z","v":2083,"vw":2.937877},{"c":2.935,"h":2.95,"l":2.93,"n":69,"o":2.935,"t":"2026-09-15T17:00:00Z","v":7092,"vw":2.940181},{"c":2.95,"h":2.95,"l":2.935,"n":61,"o":2.94,"t":"2026-09-15T17:15:00Z","v":4311,"vw":2.940281},{"c":2.945,"h":2.95,"l":2.945,"n":24,"o":2.945,"t":"2026-09-15T17:30:00Z","v":1823,"vw":2.946668},{"c":2.96,"h":2.96,"l":2.9401,"n":68,"o":2.95,"t":"2026-09-15T17:45:00Z","v":13020,"vw":2.947648},{"c":2.955,"h":2.96,"l":2.9512,"n":58,"o":2.9512,"t":"2026-09-15T18:00:00Z","v":4703,"vw":2.956628},{"c":2.95,"h":2.96,"l":2.94,"n":58,"o":2.955,"t":"2026-09-15T18:15:00Z","v":4417,"vw":2.94964},{"c":2.9412,"h":2.95,"l":2.9412,"n":41,"o":2.95,"t":"2026-09-15T18:30:00Z","v":3494,"vw":2.945957},{"c":2.94,"h":2.945,"l":2.93,"n":33,"o":2.945,"t":"2026-09-15T18:45:00Z","v":2546,"vw":2.937027},{"c":2.975,"h":2.975,"l":2.935,"n":81,"o":2.94,"t":"2026-09-15T19:00:00Z","v":17579,"vw":2.944162},{"c":3.02,"h":3.025,"l":2.97,"n":233,"o":2.975,"t":"2026-09-15T19:15:00Z","v":29747,"vw":2.994888},{"c":3.035,"h":3.08,"l":3.01,"n":613,"o":3.01,"t":"2026-09-15T19:30:00Z","v":103444,"vw":3.040614},{"c":3.005,"h":3.03,"l":2.975,"n":1347,"o":3.03,"t":"2026-09-15T19:45:00Z","v":174081,"vw":3.005994},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-09-15T20:00:00Z","v":25867,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-15T20:30:00Z","v":1097,"vw":3},{"c":3.06,"h":3.11,"l":2.99,"n":130,"o":2.99,"t":"2026-09-16T13:30:00Z","v":16316,"vw":3.060655},{"c":3.09,"h":3.13,"l":3.0705,"n":231,"o":3.08,"t":"2026-09-16T13:45:00Z","v":24864,"vw":3.091958},{"c":3.06,"h":3.09,"l":3.03,"n":153,"o":3.0735,"t":"2026-09-16T14:00:00Z","v":26119,"vw":3.068118},{"c":3.06,"h":3.08,"l":3.055,"n":73,"o":3.0699,"t":"2026-09-16T14:15:00Z","v":8913,"vw":3.065183},{"c":3.07,"h":3.07,"l":3.07,"n":8,"o":3.07,"t":"2026-09-16T14:30:00Z","v":369,"vw":3.07},{"c":3.04,"h":3.08,"l":3.035,"n":118,"o":3.07,"t":"2026-09-16T14:45:00Z","v":8532,"vw":3.052122},{"c":3.03,"h":3.05,"l":3.02,"n":118,"o":3.0335,"t":"2026-09-16T15:00:00Z","v":9614,"vw":3.033566},{"c":3.045,"h":3.05,"l":3.0313,"n":86,"o":3.04,"t":"2026-09-16T15:15:00Z","v":7883,"vw":3.044776},{"c":3.045,"h":3.045,"l":3.03,"n":9,"o":3.045,"t":"2026-09-16T15:30:00Z","v":874,"vw":3.0352},{"c":3.03,"h":3.06,"l":3.025,"n":166,"o":3.05,"t":"2026-09-16T15:45:00Z","v":6549,"vw":3.042072},{"c":3.005,"h":3.03,"l":3.005,"n":43,"o":3.0215,"t":"2026-09-16T16:00:00Z","v":2652,"vw":3.012602},{"c":3.015,"h":3.015,"l":3,"n":68,"o":3.01,"t":"2026-09-16T16:15:00Z","v":5155,"vw":3.00899},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-09-16T16:30:00Z","v":149,"vw":3.02},{"c":3,"h":3.015,"l":2.995,"n":122,"o":3.015,"t":"2026-09-16T16:45:00Z","v":9556,"vw":3.004656},{"c":2.995,"h":3,"l":2.995,"n":23,"o":3,"t":"2026-09-16T17:00:00Z","v":855,"vw":2.997},{"c":3,"h":3.01,"l":2.995,"n":68,"o":2.995,"t":"2026-09-16T17:15:00Z","v":3916,"vw":3.001833},{"c":2.995,"h":3,"l":2.9925,"n":19,"o":3,"t":"2026-09-16T17:30:00Z","v":1316,"vw":2.998542},{"c":3.025,"h":3.04,"l":2.992,"n":176,"o":2.995,"t":"2026-09-16T17:45:00Z","v":11634,"vw":3.010699},{"c":3.02,"h":3.035,"l":3.02,"n":90,"o":3.025,"t":"2026-09-16T18:00:00Z","v":5592,"vw":3.023154},{"c":3.01,"h":3.02,"l":3,"n":201,"o":3.02,"t":"2026-09-16T18:15:00Z","v":11879,"vw":3.012366},{"c":2.99,"h":3.025,"l":2.99,"n":163,"o":3.01,"t":"2026-09-16T18:30:00Z","v":15428,"vw":3.008393},{"c":2.94,"h":2.99,"l":2.92,"n":924,"o":2.99,"t":"2026-09-16T18:45:00Z","v":78650,"vw":2.934014},{"c":2.93,"h":2.95,"l":2.925,"n":102,"o":2.94,"t":"2026-09-16T19:00:00Z","v":9284,"vw":2.939198},{"c":2.945,"h":2.955,"l":2.925,"n":93,"o":2.925,"t":"2026-09-16T19:15:00Z","v":8016,"vw":2.932807},{"c":2.955,"h":2.99,"l":2.955,"n":104,"o":2.96,"t":"2026-09-16T19:30:00Z","v":5413,"vw":2.96686},{"c":3.03,"h":3.04,"l":2.96,"n":865,"o":2.97,"t":"2026-09-16T19:45:00Z","v":92009,"vw":3.003542},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-09-16T20:00:00Z","v":31060,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-16T20:30:00Z","v":875,"vw":3.02},{"c":3.045,"h":3.075,"l":3.04,"n":81,"o":3.04,"t":"2026-09-17T13:30:00Z","v":7168,"vw":3.045909},{"c":3.0263,"h":3.0579,"l":3.02,"n":51,"o":3.0579,"t":"2026-09-17T13:45:00Z","v":3509,"vw":3.031429},{"c":3.005,"h":3.0394,"l":3,"n":201,"o":3.0394,"t":"2026-09-17T14:00:00Z","v":8669,"vw":3.020365},{"c":2.99,"h":3.01,"l":2.985,"n":417,"o":3.01,"t":"2026-09-17T14:15:00Z","v":19624,"vw":3.000566},{"c":3,"h":3.01,"l":2.975,"n":213,"o":2.99,"t":"2026-09-17T14:30:00Z","v":18468,"vw":2.987538},{"c":3.02,"h":3.02,"l":2.9938,"n":94,"o":3.0098,"t":"2026-09-17T14:45:00Z","v":4433,"vw":3.005104},{"c":3.05,"h":3.055,"l":3.02,"n":112,"o":3.02,"t":"2026-09-17T15:00:00Z","v":9797,"vw":3.033613},{"c":3.055,"h":3.055,"l":3.055,"n":24,"o":3.055,"t":"2026-09-17T15:15:00Z","v":1172,"vw":3.055},{"c":3.04,"h":3.07,"l":3.04,"n":118,"o":3.055,"t":"2026-09-17T15:30:00Z","v":8843,"vw":3.057232},{"c":3.05,"h":3.05,"l":3.04,"n":70,"o":3.04,"t":"2026-09-17T15:45:00Z","v":3070,"vw":3.044359},{"c":3.06,"h":3.07,"l":3.045,"n":107,"o":3.045,"t":"2026-09-17T16:00:00Z","v":6931,"vw":3.055842},{"c":3.0505,"h":3.08,"l":3.0505,"n":50,"o":3.075,"t":"2026-09-17T16:15:00Z","v":4363,"vw":3.066038},{"c":3.055,"h":3.06,"l":3.05,"n":58,"o":3.05,"t":"2026-09-17T16:30:00Z","v":3253,"vw":3.052857},{"c":3.055,"h":3.055,"l":3.055,"n":15,"o":3.055,"t":"2026-09-17T16:45:00Z","v":1111,"vw":3.055},{"c":3.05,"h":3.05,"l":3.05,"n":23,"o":3.05,"t":"2026-09-17T17:00:00Z","v":1868,"vw":3.05},{"c":3.02,"h":3.05,"l":3.0179,"n":199,"o":3.05,"t":"2026-09-17T17:15:00Z","v":12398,"vw":3.025088},{"c":3.01,"h":3.0128,"l":3,"n":97,"o":3.01,"t":"2026-09-17T17:30:00Z","v":10419,"vw":3.007731},{"c":3.01,"h":3.02,"l":3.01,"n":60,"o":3.02,"t":"2026-09-17T17:45:00Z","v":4062,"vw":3.012167},{"c":3.05,"h":3.055,"l":3.015,"n":145,"o":3.015,"t":"2026-09-17T18:00:00Z","v":11113,"vw":3.030702},{"c":3.05,"h":3.055,"l":3.05,"n":20,"o":3.05,"t":"2026-09-17T18:15:00Z","v":724,"vw":3.05125},{"c":3.05,"h":3.05,"l":3.02,"n":139,"o":3.05,"t":"2026-09-17T18:30:00Z","v":12497,"vw":3.034598},{"c":3.04,"h":3.045,"l":3.03,"n":50,"o":3.045,"t":"2026-09-17T18:45:00Z","v":4195,"vw":3.037848},{"c":3.045,"h":3.05,"l":3.04,"n":49,"o":3.04,"t":"2026-09-17T19:00:00Z","v":2440,"vw":3.045813},{"c":3.055,"h":3.055,"l":3.04,"n":151,"o":3.049,"t":"2026-09-17T19:15:00Z","v":12370,"vw":3.043916},{"c":3.085,"h":3.09,"l":3.055,"n":126,"o":3.055,"t":"2026-09-17T19:30:00Z","v":14399,"vw":3.060494},{"c":3.01,"h":3.1,"l":2.98,"n":985,"o":3.085,"t":"2026-09-17T19:45:00Z","v":77609,"vw":3.034062},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-09-17T20:00:00Z","v":24039,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-17T20:30:00Z","v":639,"vw":3},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-17T21:15:00Z","v":150,"vw":3.02},{"c":3.03,"h":3.03,"l":2.972,"n":125,"o":2.99,"t":"2026-09-18T13:30:00Z","v":25283,"vw":2.99916},{"c":3.02,"h":3.03,"l":3.01,"n":41,"o":3.02,"t":"2026-09-18T13:45:00Z","v":4477,"vw":3.013936},{"c":2.965,"h":3.01,"l":2.94,"n":271,"o":3.01,"t":"2026-09-18T14:00:00Z","v":24928,"vw":2.959376},{"c":2.94,"h":2.99,"l":2.94,"n":145,"o":2.979,"t":"2026-09-18T14:15:00Z","v":12482,"vw":2.970746},{"c":2.955,"h":2.96,"l":2.94,"n":61,"o":2.945,"t":"2026-09-18T14:30:00Z","v":6435,"vw":2.945101},{"c":2.95,"h":2.96,"l":2.95,"n":43,"o":2.955,"t":"2026-09-18T14:45:00Z","v":5561,"vw":2.956681},{"c":2.945,"h":2.95,"l":2.935,"n":78,"o":2.95,"t":"2026-09-18T15:00:00Z","v":5572,"vw":2.943035},{"c":2.95,"h":2.965,"l":2.935,"n":188,"o":2.94,"t":"2026-09-18T15:15:00Z","v":14048,"vw":2.948936},{"c":2.96,"h":2.96,"l":2.93,"n":59,"o":2.94,"t":"2026-09-18T15:30:00Z","v":5315,"vw":2.947172},{"c":2.93,"h":2.95,"l":2.93,"n":70,"o":2.95,"t":"2026-09-18T15:45:00Z","v":3233,"vw":2.936675},{"c":2.935,"h":2.94,"l":2.93,"n":17,"o":2.93,"t":"2026-09-18T16:00:00Z","v":2759,"vw":2.933272},{"c":2.94,"h":2.94,"l":2.93,"n":79,"o":2.935,"t":"2026-09-18T16:15:00Z","v":6845,"vw":2.937382},{"c":2.94,"h":2.95,"l":2.93,"n":23,"o":2.93,"t":"2026-09-18T16:30:00Z","v":3972,"vw":2.940475},{"c":2.94,"h":2.94,"l":2.93,"n":19,"o":2.93,"t":"2026-09-18T16:45:00Z","v":1090,"vw":2.93119},{"c":2.94,"h":2.94,"l":2.93,"n":33,"o":2.94,"t":"2026-09-18T17:00:00Z","v":1031,"vw":2.937207},{"c":2.94,"h":2.94,"l":2.925,"n":140,"o":2.93,"t":"2026-09-18T17:15:00Z","v":9304,"vw":2.931376},{"c":2.93,"h":2.94,"l":2.92,"n":59,"o":2.94,"t":"2026-09-18T17:30:00Z","v":11473,"vw":2.931008},{"c":2.955,"h":2.96,"l":2.93,"n":102,"o":2.93,"t":"2026-09-18T17:45:00Z","v":11418,"vw":2.947562},{"c":2.935,"h":2.96,"l":2.935,"n":79,"o":2.955,"t":"2026-09-18T18:00:00Z","v":4502,"vw":2.946258},{"c":2.96,"h":2.97,"l":2.94,"n":100,"o":2.94,"t":"2026-09-18T18:15:00Z","v":16561,"vw":2.953191},{"c":2.97,"h":2.97,"l":2.93,"n":140,"o":2.952,"t":"2026-09-18T18:30:00Z","v":16167,"vw":2.941318},{"c":2.98,"h":2.98,"l":2.97,"n":54,"o":2.97,"t":"2026-09-18T18:45:00Z","v":3926,"vw":2.975424},{"c":2.98,"h":2.99,"l":2.97,"n":15,"o":2.97,"t":"2026-09-18T19:00:00Z","v":1890,"vw":2.973441},{"c":2.99,"h":2.99,"l":2.98,"n":37,"o":2.985,"t":"2026-09-18T19:15:00Z","v":2220,"vw":2.988676},{"c":2.96,"h":2.99,"l":2.945,"n":150,"o":2.99,"t":"2026-09-18T19:30:00Z","v":10636,"vw":2.965381},{"c":3.04,"h":3.065,"l":2.97,"n":1456,"o":2.97,"t":"2026-09-18T19:45:00Z","v":161330,"vw":3.032412},{"c":3.04,"h":3.04,"l":3.04,"n":7,"o":3.04,"t":"2026-09-18T20:00:00Z","v":248792,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-18T20:30:00Z","v":1539,"vw":3.04},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-18T23:30:00Z","v":100,"vw":3},{"c":3.015,"h":3.06,"l":3,"n":74,"o":3.03,"t":"2026-09-21T13:30:00Z","v":6112,"vw":3.024695},{"c":3.03,"h":3.04,"l":3.015,"n":40,"o":3.03,"t":"2026-09-21T13:45:00Z","v":2882,"vw":3.0304},{"c":2.99,"h":3.03,"l":2.99,"n":314,"o":3.03,"t":"2026-09-21T14:00:00Z","v":7759,"vw":3.00246},{"c":3.01,"h":3.02,"l":2.99,"n":100,"o":2.99,"t":"2026-09-21T14:15:00Z","v":6080,"vw":3.009866},{"c":2.96,"h":3.02,"l":2.96,"n":304,"o":3.02,"t":"2026-09-21T14:30:00Z","v":36123,"vw":2.976476},{"c":2.95,"h":2.96,"l":2.91,"n":187,"o":2.95,"t":"2026-09-21T14:45:00Z","v":17398,"vw":2.936641},{"c":2.96,"h":2.96,"l":2.92,"n":143,"o":2.95,"t":"2026-09-21T15:00:00Z","v":13408,"vw":2.933573},{"c":2.95,"h":2.96,"l":2.935,"n":170,"o":2.95,"t":"2026-09-21T15:15:00Z","v":10181,"vw":2.945562},{"c":2.965,"h":2.98,"l":2.95,"n":137,"o":2.95,"t":"2026-09-21T15:30:00Z","v":11498,"vw":2.96085},{"c":2.97,"h":2.99,"l":2.965,"n":90,"o":2.965,"t":"2026-09-21T15:45:00Z","v":4814,"vw":2.973625},{"c":2.965,"h":2.97,"l":2.95,"n":98,"o":2.97,"t":"2026-09-21T16:00:00Z","v":5474,"vw":2.967349},{"c":2.955,"h":2.965,"l":2.95,"n":87,"o":2.965,"t":"2026-09-21T16:15:00Z","v":6581,"vw":2.95435},{"c":2.95,"h":2.96,"l":2.95,"n":94,"o":2.955,"t":"2026-09-21T16:30:00Z","v":4343,"vw":2.955381},{"c":2.95,"h":2.96,"l":2.95,"n":23,"o":2.96,"t":"2026-09-21T16:45:00Z","v":2117,"vw":2.951053},{"c":2.955,"h":2.955,"l":2.93,"n":146,"o":2.95,"t":"2026-09-21T17:00:00Z","v":22375,"vw":2.94099},{"c":2.955,"h":2.96,"l":2.94,"n":54,"o":2.955,"t":"2026-09-21T17:15:00Z","v":6726,"vw":2.948947},{"c":2.94,"h":2.955,"l":2.92,"n":151,"o":2.955,"t":"2026-09-21T17:30:00Z","v":16861,"vw":2.926727},{"c":2.95,"h":2.95,"l":2.93,"n":73,"o":2.94,"t":"2026-09-21T17:45:00Z","v":4474,"vw":2.945428},{"c":2.96,"h":2.96,"l":2.945,"n":37,"o":2.96,"t":"2026-09-21T18:00:00Z","v":3076,"vw":2.946652},{"c":2.95,"h":2.96,"l":2.94,"n":68,"o":2.9589,"t":"2026-09-21T18:15:00Z","v":5644,"vw":2.955636},{"c":2.94,"h":2.95,"l":2.94,"n":71,"o":2.95,"t":"2026-09-21T18:30:00Z","v":3012,"vw":2.942273},{"c":2.94,"h":2.95,"l":2.94,"n":27,"o":2.95,"t":"2026-09-21T18:45:00Z","v":1782,"vw":2.945},{"c":2.945,"h":2.96,"l":2.94,"n":118,"o":2.95,"t":"2026-09-21T19:00:00Z","v":13947,"vw":2.951059},{"c":2.945,"h":2.945,"l":2.94,"n":47,"o":2.94,"t":"2026-09-21T19:15:00Z","v":2593,"vw":2.944},{"c":2.96,"h":2.965,"l":2.94,"n":111,"o":2.945,"t":"2026-09-21T19:30:00Z","v":10127,"vw":2.954927},{"c":2.96,"h":2.98,"l":2.95,"n":445,"o":2.96,"t":"2026-09-21T19:45:00Z","v":33966,"vw":2.964576},{"c":2.97,"h":2.97,"l":2.97,"n":6,"o":2.97,"t":"2026-09-21T20:00:00Z","v":22016,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-21T20:30:00Z","v":439,"vw":2.97},{"c":2.9927,"h":2.9927,"l":2.9927,"n":4,"o":2.9927,"t":"2026-09-21T23:00:00Z","v":500,"vw":2.9927},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-22T08:00:00Z","v":170,"vw":2.97},{"c":2.98,"h":3,"l":2.98,"n":4,"o":3,"t":"2026-09-22T11:00:00Z","v":450,"vw":2.986637},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-22T12:00:00Z","v":2560,"vw":2.96},{"c":3.03,"h":3.04,"l":2.95,"n":135,"o":2.95,"t":"2026-09-22T13:30:00Z","v":23880,"vw":2.990485},{"c":3.07,"h":3.07,"l":3.02,"n":114,"o":3.03,"t":"2026-09-22T13:45:00Z","v":11652,"vw":3.045648},{"c":3.05,"h":3.06,"l":3.035,"n":165,"o":3.06,"t":"2026-09-22T14:00:00Z","v":17607,"vw":3.050979},{"c":3.03,"h":3.06,"l":3.03,"n":82,"o":3.06,"t":"2026-09-22T14:15:00Z","v":19053,"vw":3.036604},{"c":3.015,"h":3.05,"l":3,"n":75,"o":3.03,"t":"2026-09-22T14:30:00Z","v":4986,"vw":3.020773},{"c":3.02,"h":3.02,"l":3,"n":56,"o":3,"t":"2026-09-22T14:45:00Z","v":4654,"vw":3.010364},{"c":3.025,"h":3.025,"l":3.01,"n":77,"o":3.02,"t":"2026-09-22T15:00:00Z","v":5536,"vw":3.017313},{"c":3.02,"h":3.03,"l":3.02,"n":38,"o":3.03,"t":"2026-09-22T15:15:00Z","v":2082,"vw":3.022288},{"c":3,"h":3.02,"l":3,"n":50,"o":3.01,"t":"2026-09-22T15:30:00Z","v":3024,"vw":3.002648},{"c":2.9801,"h":3.01,"l":2.98,"n":61,"o":3,"t":"2026-09-22T15:45:00Z","v":9487,"vw":2.995738},{"c":2.9,"h":2.99,"l":2.9,"n":386,"o":2.99,"t":"2026-09-22T16:00:00Z","v":51633,"vw":2.943503},{"c":2.94,"h":2.96,"l":2.9,"n":360,"o":2.9,"t":"2026-09-22T16:15:00Z","v":50672,"vw":2.934752},{"c":2.99,"h":3,"l":2.92,"n":303,"o":2.93,"t":"2026-09-22T16:30:00Z","v":79728,"vw":2.968938},{"c":3.04,"h":3.04,"l":3,"n":148,"o":3,"t":"2026-09-22T16:45:00Z","v":14178,"vw":3.029463},{"c":3.04,"h":3.04,"l":3.02,"n":35,"o":3.035,"t":"2026-09-22T17:00:00Z","v":1739,"vw":3.033461},{"c":3.04,"h":3.04,"l":3.03,"n":70,"o":3.035,"t":"2026-09-22T17:15:00Z","v":3636,"vw":3.033576},{"c":3.01,"h":3.045,"l":3.01,"n":106,"o":3.035,"t":"2026-09-22T17:30:00Z","v":15228,"vw":3.034351},{"c":2.97,"h":3.005,"l":2.96,"n":205,"o":3.005,"t":"2026-09-22T17:45:00Z","v":25490,"vw":2.978562},{"c":2.97,"h":2.98,"l":2.97,"n":42,"o":2.975,"t":"2026-09-22T18:00:00Z","v":7624,"vw":2.972973},{"c":2.95,"h":2.98,"l":2.94,"n":81,"o":2.97,"t":"2026-09-22T18:15:00Z","v":30145,"vw":2.947225},{"c":2.94,"h":2.95,"l":2.92,"n":125,"o":2.95,"t":"2026-09-22T18:30:00Z","v":23833,"vw":2.928592},{"c":2.895,"h":2.93,"l":2.895,"n":144,"o":2.92,"t":"2026-09-22T18:45:00Z","v":21567,"vw":2.911912},{"c":2.88,"h":2.91,"l":2.88,"n":65,"o":2.9,"t":"2026-09-22T19:00:00Z","v":4560,"vw":2.89269},{"c":2.905,"h":2.91,"l":2.8727,"n":186,"o":2.885,"t":"2026-09-22T19:15:00Z","v":29196,"vw":2.88772},{"c":2.91,"h":2.92,"l":2.89,"n":269,"o":2.905,"t":"2026-09-22T19:30:00Z","v":24898,"vw":2.905623},{"c":2.87,"h":2.91,"l":2.86,"n":990,"o":2.91,"t":"2026-09-22T19:45:00Z","v":132299,"vw":2.878027},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-09-22T20:00:00Z","v":35123,"vw":2.89},{"c":2.8484,"h":2.88,"l":2.8484,"n":2,"o":2.88,"t":"2026-09-22T20:45:00Z","v":200,"vw":2.8642},{"c":2.8504,"h":2.8504,"l":2.8504,"n":2,"o":2.8504,"t":"2026-09-23T12:45:00Z","v":500,"vw":2.8504},{"c":2.8453,"h":2.89,"l":2.81,"n":169,"o":2.89,"t":"2026-09-23T13:30:00Z","v":27653,"vw":2.8356},{"c":2.84,"h":2.85,"l":2.7907,"n":474,"o":2.8454,"t":"2026-09-23T13:45:00Z","v":49836,"vw":2.822535},{"c":2.8007,"h":2.8399,"l":2.8,"n":110,"o":2.835,"t":"2026-09-23T14:00:00Z","v":21107,"vw":2.811675},{"c":2.81,"h":2.8288,"l":2.8,"n":111,"o":2.81,"t":"2026-09-23T14:15:00Z","v":25274,"vw":2.814847},{"c":2.795,"h":2.82,"l":2.79,"n":95,"o":2.82,"t":"2026-09-23T14:30:00Z","v":7801,"vw":2.797302},{"c":2.8,"h":2.8,"l":2.79,"n":97,"o":2.795,"t":"2026-09-23T14:45:00Z","v":6495,"vw":2.797459},{"c":2.78,"h":2.8,"l":2.78,"n":46,"o":2.79,"t":"2026-09-23T15:00:00Z","v":2451,"vw":2.791982},{"c":2.81,"h":2.83,"l":2.785,"n":222,"o":2.8,"t":"2026-09-23T15:15:00Z","v":26059,"vw":2.811259},{"c":2.84,"h":2.84,"l":2.81,"n":85,"o":2.81,"t":"2026-09-23T15:30:00Z","v":7710,"vw":2.820037},{"c":2.83,"h":2.86,"l":2.83,"n":205,"o":2.83,"t":"2026-09-23T15:45:00Z","v":21814,"vw":2.847317},{"c":2.83,"h":2.84,"l":2.82,"n":42,"o":2.84,"t":"2026-09-23T16:00:00Z","v":2149,"vw":2.828691},{"c":2.83,"h":2.84,"l":2.82,"n":37,"o":2.84,"t":"2026-09-23T16:15:00Z","v":5949,"vw":2.823233},{"c":2.83,"h":2.84,"l":2.81,"n":124,"o":2.83,"t":"2026-09-23T16:30:00Z","v":14835,"vw":2.825423},{"c":2.82,"h":2.84,"l":2.81,"n":60,"o":2.825,"t":"2026-09-23T16:45:00Z","v":7932,"vw":2.81839},{"c":2.79,"h":2.81,"l":2.79,"n":34,"o":2.81,"t":"2026-09-23T17:00:00Z","v":2485,"vw":2.7969},{"c":2.81,"h":2.81,"l":2.785,"n":160,"o":2.79,"t":"2026-09-23T17:15:00Z","v":28201,"vw":2.793873},{"c":2.815,"h":2.815,"l":2.795,"n":115,"o":2.8,"t":"2026-09-23T17:30:00Z","v":11819,"vw":2.804014},{"c":2.815,"h":2.815,"l":2.81,"n":39,"o":2.815,"t":"2026-09-23T17:45:00Z","v":1369,"vw":2.8125},{"c":2.805,"h":2.81,"l":2.8,"n":68,"o":2.81,"t":"2026-09-23T18:00:00Z","v":2777,"vw":2.807143},{"c":2.815,"h":2.82,"l":2.8,"n":52,"o":2.8,"t":"2026-09-23T18:15:00Z","v":8344,"vw":2.810477},{"c":2.805,"h":2.81,"l":2.8002,"n":92,"o":2.81,"t":"2026-09-23T18:30:00Z","v":6471,"vw":2.808007},{"c":2.815,"h":2.815,"l":2.8,"n":62,"o":2.81,"t":"2026-09-23T18:45:00Z","v":3719,"vw":2.808843},{"c":2.8,"h":2.82,"l":2.8,"n":44,"o":2.82,"t":"2026-09-23T19:00:00Z","v":4716,"vw":2.808203},{"c":2.785,"h":2.805,"l":2.785,"n":125,"o":2.8,"t":"2026-09-23T19:15:00Z","v":4335,"vw":2.794698},{"c":2.74,"h":2.785,"l":2.74,"n":385,"o":2.785,"t":"2026-09-23T19:30:00Z","v":31774,"vw":2.760671},{"c":2.72,"h":2.745,"l":2.7,"n":958,"o":2.745,"t":"2026-09-23T19:45:00Z","v":103820,"vw":2.72368},{"c":2.72,"h":2.72,"l":2.72,"n":8,"o":2.72,"t":"2026-09-23T20:00:00Z","v":20819,"vw":2.72},{"c":2.77,"h":2.77,"l":2.77,"n":14,"o":2.77,"t":"2026-09-23T20:15:00Z","v":200,"vw":2.77},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-09-23T20:30:00Z","v":812,"vw":2.72},{"c":2.79,"h":2.79,"l":2.76,"n":19,"o":2.76,"t":"2026-09-23T21:00:00Z","v":11462,"vw":2.776665},{"c":2.77,"h":2.78,"l":2.77,"n":4,"o":2.78,"t":"2026-09-23T21:15:00Z","v":405,"vw":2.773281},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-23T21:45:00Z","v":100,"vw":2.79},{"c":2.7308,"h":2.7308,"l":2.7308,"n":1,"o":2.7308,"t":"2026-09-23T23:45:00Z","v":134,"vw":2.7308},{"c":2.77,"h":2.77,"l":2.675,"n":8,"o":2.68,"t":"2026-09-24T12:30:00Z","v":2580,"vw":2.723659},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-09-24T12:45:00Z","v":1014,"vw":2.73},{"c":2.685,"h":2.73,"l":2.65,"n":140,"o":2.73,"t":"2026-09-24T13:30:00Z","v":14347,"vw":2.703903},{"c":2.685,"h":2.69,"l":2.67,"n":75,"o":2.68,"t":"2026-09-24T13:45:00Z","v":8376,"vw":2.684481},{"c":2.66,"h":2.68,"l":2.66,"n":119,"o":2.68,"t":"2026-09-24T14:00:00Z","v":18947,"vw":2.665883},{"c":2.64,"h":2.67,"l":2.63,"n":162,"o":2.65,"t":"2026-09-24T14:15:00Z","v":20647,"vw":2.653919},{"c":2.62,"h":2.65,"l":2.62,"n":184,"o":2.64,"t":"2026-09-24T14:30:00Z","v":19465,"vw":2.629422},{"c":2.595,"h":2.64,"l":2.59,"n":98,"o":2.625,"t":"2026-09-24T14:45:00Z","v":17342,"vw":2.611043},{"c":2.57,"h":2.59,"l":2.56,"n":283,"o":2.59,"t":"2026-09-24T15:00:00Z","v":32244,"vw":2.57166},{"c":2.56,"h":2.58,"l":2.54,"n":303,"o":2.575,"t":"2026-09-24T15:15:00Z","v":29873,"vw":2.553248},{"c":2.5501,"h":2.59,"l":2.55,"n":201,"o":2.55,"t":"2026-09-24T15:30:00Z","v":46856,"vw":2.563269},{"c":2.56,"h":2.575,"l":2.56,"n":126,"o":2.56,"t":"2026-09-24T15:45:00Z","v":21837,"vw":2.565354},{"c":2.56,"h":2.58,"l":2.54,"n":322,"o":2.56,"t":"2026-09-24T16:00:00Z","v":24068,"vw":2.548863},{"c":2.57,"h":2.59,"l":2.56,"n":239,"o":2.56,"t":"2026-09-24T16:15:00Z","v":20664,"vw":2.585806},{"c":2.57,"h":2.59,"l":2.56,"n":159,"o":2.57,"t":"2026-09-24T16:30:00Z","v":13178,"vw":2.573757},{"c":2.59,"h":2.59,"l":2.56,"n":88,"o":2.565,"t":"2026-09-24T16:45:00Z","v":14609,"vw":2.578345},{"c":2.575,"h":2.59,"l":2.57,"n":61,"o":2.57,"t":"2026-09-24T17:00:00Z","v":4368,"vw":2.57959},{"c":2.58,"h":2.6,"l":2.575,"n":93,"o":2.575,"t":"2026-09-24T17:15:00Z","v":23982,"vw":2.586896},{"c":2.56,"h":2.58,"l":2.56,"n":60,"o":2.58,"t":"2026-09-24T17:30:00Z","v":2958,"vw":2.571141},{"c":2.56,"h":2.57,"l":2.55,"n":61,"o":2.57,"t":"2026-09-24T17:45:00Z","v":12947,"vw":2.55709},{"c":2.545,"h":2.5599,"l":2.545,"n":70,"o":2.5599,"t":"2026-09-24T18:00:00Z","v":16556,"vw":2.55078},{"c":2.565,"h":2.565,"l":2.545,"n":91,"o":2.545,"t":"2026-09-24T18:15:00Z","v":22058,"vw":2.549064},{"c":2.565,"h":2.57,"l":2.555,"n":133,"o":2.565,"t":"2026-09-24T18:30:00Z","v":6870,"vw":2.561546},{"c":2.55,"h":2.56,"l":2.53,"n":122,"o":2.5501,"t":"2026-09-24T18:45:00Z","v":25278,"vw":2.538324},{"c":2.54,"h":2.55,"l":2.54,"n":84,"o":2.54,"t":"2026-09-24T19:00:00Z","v":6398,"vw":2.546247},{"c":2.545,"h":2.55,"l":2.52,"n":440,"o":2.535,"t":"2026-09-24T19:15:00Z","v":59427,"vw":2.532123},{"c":2.545,"h":2.545,"l":2.52,"n":346,"o":2.545,"t":"2026-09-24T19:30:00Z","v":29406,"vw":2.536177},{"c":2.53,"h":2.545,"l":2.51,"n":1007,"o":2.545,"t":"2026-09-24T19:45:00Z","v":111825,"vw":2.527239},{"c":2.6,"h":2.6,"l":2.52,"n":29,"o":2.53,"t":"2026-09-24T20:00:00Z","v":53905,"vw":2.549529},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-24T20:30:00Z","v":1708,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-24T20:45:00Z","v":500,"vw":2.57},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-25T11:15:00Z","v":100,"vw":2.73},{"c":2.6384,"h":2.6384,"l":2.6384,"n":2,"o":2.6384,"t":"2026-09-25T11:30:00Z","v":541,"vw":2.6384},{"c":2.6219,"h":2.6219,"l":2.6219,"n":1,"o":2.6219,"t":"2026-09-25T12:30:00Z","v":100,"vw":2.6219},{"c":2.5225,"h":2.5225,"l":2.5225,"n":1,"o":2.5225,"t":"2026-09-25T13:00:00Z","v":500,"vw":2.5225},{"c":2.571,"h":2.58,"l":2.51,"n":174,"o":2.56,"t":"2026-09-25T13:30:00Z","v":20245,"vw":2.55074},{"c":2.63,"h":2.63,"l":2.57,"n":183,"o":2.58,"t":"2026-09-25T13:45:00Z","v":29883,"vw":2.599136},{"c":2.61,"h":2.626,"l":2.6,"n":72,"o":2.625,"t":"2026-09-25T14:00:00Z","v":5894,"vw":2.608049},{"c":2.605,"h":2.65,"l":2.6,"n":83,"o":2.6,"t":"2026-09-25T14:15:00Z","v":33402,"vw":2.621494},{"c":2.58,"h":2.605,"l":2.56,"n":110,"o":2.605,"t":"2026-09-25T14:30:00Z","v":18229,"vw":2.580761},{"c":2.6,"h":2.6,"l":2.5781,"n":84,"o":2.58,"t":"2026-09-25T14:45:00Z","v":6031,"vw":2.590872},{"c":2.62,"h":2.65,"l":2.61,"n":98,"o":2.61,"t":"2026-09-25T15:00:00Z","v":8691,"vw":2.6252},{"c":2.615,"h":2.62,"l":2.6,"n":43,"o":2.62,"t":"2026-09-25T15:15:00Z","v":4053,"vw":2.614167},{"c":2.6,"h":2.63,"l":2.6,"n":79,"o":2.63,"t":"2026-09-25T15:30:00Z","v":4925,"vw":2.614457},{"c":2.604,"h":2.61,"l":2.585,"n":74,"o":2.59,"t":"2026-09-25T15:45:00Z","v":6080,"vw":2.593974},{"c":2.63,"h":2.63,"l":2.61,"n":83,"o":2.61,"t":"2026-09-25T16:00:00Z","v":6540,"vw":2.618991},{"c":2.62,"h":2.635,"l":2.6,"n":126,"o":2.63,"t":"2026-09-25T16:15:00Z","v":6414,"vw":2.614482},{"c":2.62,"h":2.62,"l":2.61,"n":7,"o":2.615,"t":"2026-09-25T16:30:00Z","v":1200,"vw":2.615833},{"c":2.61,"h":2.62,"l":2.61,"n":27,"o":2.62,"t":"2026-09-25T16:45:00Z","v":1880,"vw":2.613333},{"c":2.645,"h":2.69,"l":2.61,"n":350,"o":2.61,"t":"2026-09-25T17:00:00Z","v":36945,"vw":2.653946},{"c":2.6699,"h":2.67,"l":2.63,"n":154,"o":2.64,"t":"2026-09-25T17:15:00Z","v":11796,"vw":2.645761},{"c":2.665,"h":2.67,"l":2.6584,"n":39,"o":2.67,"t":"2026-09-25T17:30:00Z","v":1773,"vw":2.664383},{"c":2.665,"h":2.67,"l":2.665,"n":37,"o":2.67,"t":"2026-09-25T17:45:00Z","v":7048,"vw":2.667022},{"c":2.64,"h":2.68,"l":2.63,"n":328,"o":2.67,"t":"2026-09-25T18:00:00Z","v":36527,"vw":2.661097},{"c":2.62,"h":2.6499,"l":2.61,"n":73,"o":2.6499,"t":"2026-09-25T18:15:00Z","v":7151,"vw":2.62957},{"c":2.63,"h":2.63,"l":2.615,"n":55,"o":2.615,"t":"2026-09-25T18:30:00Z","v":22059,"vw":2.62324},{"c":2.635,"h":2.64,"l":2.6289,"n":143,"o":2.63,"t":"2026-09-25T18:45:00Z","v":8134,"vw":2.635668},{"c":2.65,"h":2.655,"l":2.625,"n":204,"o":2.635,"t":"2026-09-25T19:00:00Z","v":34595,"vw":2.639138},{"c":2.66,"h":2.67,"l":2.65,"n":234,"o":2.66,"t":"2026-09-25T19:15:00Z","v":21620,"vw":2.664214},{"c":2.67,"h":2.67,"l":2.645,"n":108,"o":2.6549,"t":"2026-09-25T19:30:00Z","v":8227,"vw":2.655929},{"c":2.695,"h":2.7,"l":2.66,"n":406,"o":2.66,"t":"2026-09-25T19:45:00Z","v":49185,"vw":2.680074},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-09-25T20:00:00Z","v":30584,"vw":2.7},{"c":2.75,"h":2.75,"l":2.7315,"n":18,"o":2.7315,"t":"2026-09-25T20:15:00Z","v":909,"vw":2.742939},{"c":2.7,"h":2.75,"l":2.7,"n":6,"o":2.75,"t":"2026-09-25T20:30:00Z","v":23060,"vw":2.700651},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-09-25T23:00:00Z","v":753,"vw":2.75},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-28T11:15:00Z","v":1000,"vw":2.85},{"c":2.69,"h":2.79,"l":2.655,"n":82,"o":2.69,"t":"2026-09-28T13:30:00Z","v":8834,"vw":2.700966},{"c":2.61,"h":2.69,"l":2.5947,"n":178,"o":2.69,"t":"2026-09-28T13:45:00Z","v":21157,"vw":2.633074},{"c":2.58,"h":2.62,"l":2.5611,"n":66,"o":2.6,"t":"2026-09-28T14:00:00Z","v":10444,"vw":2.588769},{"c":2.6,"h":2.61,"l":2.55,"n":66,"o":2.56,"t":"2026-09-28T14:15:00Z","v":5758,"vw":2.577123},{"c":2.5911,"h":2.61,"l":2.5911,"n":21,"o":2.61,"t":"2026-09-28T14:30:00Z","v":7200,"vw":2.600061},{"c":2.59,"h":2.61,"l":2.59,"n":89,"o":2.61,"t":"2026-09-28T14:45:00Z","v":7908,"vw":2.590456},{"c":2.58,"h":2.6,"l":2.58,"n":54,"o":2.59,"t":"2026-09-28T15:00:00Z","v":4617,"vw":2.584663},{"c":2.59,"h":2.6,"l":2.575,"n":42,"o":2.575,"t":"2026-09-28T15:15:00Z","v":4849,"vw":2.581687},{"c":2.59,"h":2.6299,"l":2.59,"n":47,"o":2.59,"t":"2026-09-28T15:30:00Z","v":11867,"vw":2.605001},{"c":2.62,"h":2.62,"l":2.6,"n":36,"o":2.6064,"t":"2026-09-28T15:45:00Z","v":2394,"vw":2.607765},{"c":2.61,"h":2.62,"l":2.6,"n":61,"o":2.61,"t":"2026-09-28T16:00:00Z","v":3577,"vw":2.611097},{"c":2.61,"h":2.62,"l":2.6,"n":74,"o":2.6,"t":"2026-09-28T16:15:00Z","v":5099,"vw":2.609445},{"c":2.61,"h":2.61,"l":2.5911,"n":73,"o":2.61,"t":"2026-09-28T16:30:00Z","v":5646,"vw":2.596987},{"c":2.59,"h":2.61,"l":2.57,"n":79,"o":2.61,"t":"2026-09-28T16:45:00Z","v":13031,"vw":2.58787},{"c":2.58,"h":2.59,"l":2.565,"n":106,"o":2.59,"t":"2026-09-28T17:00:00Z","v":18672,"vw":2.573648},{"c":2.57,"h":2.59,"l":2.57,"n":27,"o":2.58,"t":"2026-09-28T17:15:00Z","v":2323,"vw":2.576667},{"c":2.57,"h":2.5891,"l":2.57,"n":59,"o":2.57,"t":"2026-09-28T17:30:00Z","v":7194,"vw":2.579742},{"c":2.575,"h":2.575,"l":2.575,"n":5,"o":2.575,"t":"2026-09-28T17:45:00Z","v":421,"vw":2.575},{"c":2.565,"h":2.575,"l":2.565,"n":46,"o":2.575,"t":"2026-09-28T18:00:00Z","v":1947,"vw":2.571},{"c":2.55,"h":2.56,"l":2.545,"n":69,"o":2.56,"t":"2026-09-28T18:15:00Z","v":5628,"vw":2.54903},{"c":2.535,"h":2.545,"l":2.53,"n":23,"o":2.545,"t":"2026-09-28T18:30:00Z","v":5308,"vw":2.537148},{"c":2.55,"h":2.56,"l":2.535,"n":76,"o":2.535,"t":"2026-09-28T18:45:00Z","v":9842,"vw":2.545074},{"c":2.54,"h":2.56,"l":2.54,"n":102,"o":2.54,"t":"2026-09-28T19:00:00Z","v":9012,"vw":2.543974},{"c":2.54,"h":2.55,"l":2.535,"n":103,"o":2.545,"t":"2026-09-28T19:15:00Z","v":20149,"vw":2.545163},{"c":2.56,"h":2.57,"l":2.54,"n":200,"o":2.54,"t":"2026-09-28T19:30:00Z","v":20496,"vw":2.555184},{"c":2.59,"h":2.6,"l":2.54,"n":694,"o":2.56,"t":"2026-09-28T19:45:00Z","v":78025,"vw":2.581053},{"c":2.59,"h":2.62,"l":2.58,"n":57,"o":2.59,"t":"2026-09-28T20:00:00Z","v":37710,"vw":2.591475},{"c":2.59,"h":2.59,"l":2.57,"n":11,"o":2.58,"t":"2026-09-28T20:15:00Z","v":44645,"vw":2.589641},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-09-28T20:45:00Z","v":500,"vw":2.59},{"c":2.64,"h":2.64,"l":2.64,"n":12,"o":2.64,"t":"2026-09-28T21:00:00Z","v":502,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":8,"o":2.64,"t":"2026-09-28T21:30:00Z","v":600,"vw":2.64},{"c":2.5905,"h":2.62,"l":2.58,"n":15,"o":2.62,"t":"2026-09-29T08:15:00Z","v":2874,"vw":2.593373},{"c":2.615,"h":2.755,"l":2.59,"n":110,"o":2.6,"t":"2026-09-29T13:30:00Z","v":16520,"vw":2.659142},{"c":2.61,"h":2.63,"l":2.61,"n":126,"o":2.615,"t":"2026-09-29T13:45:00Z","v":8334,"vw":2.623078},{"c":2.62,"h":2.62,"l":2.6,"n":53,"o":2.61,"t":"2026-09-29T14:00:00Z","v":2555,"vw":2.602472},{"c":2.635,"h":2.64,"l":2.619,"n":85,"o":2.6193,"t":"2026-09-29T14:15:00Z","v":4536,"vw":2.625605},{"c":2.62,"h":2.64,"l":2.61,"n":100,"o":2.64,"t":"2026-09-29T14:30:00Z","v":7212,"vw":2.621789},{"c":2.605,"h":2.63,"l":2.605,"n":88,"o":2.62,"t":"2026-09-29T14:45:00Z","v":3216,"vw":2.614439},{"c":2.55,"h":2.6,"l":2.53,"n":111,"o":2.6,"t":"2026-09-29T15:00:00Z","v":22904,"vw":2.561255},{"c":2.55,"h":2.55,"l":2.54,"n":73,"o":2.55,"t":"2026-09-29T15:15:00Z","v":3190,"vw":2.545788},{"c":2.57,"h":2.57,"l":2.55,"n":57,"o":2.56,"t":"2026-09-29T15:30:00Z","v":3099,"vw":2.561042},{"c":2.565,"h":2.59,"l":2.55,"n":73,"o":2.57,"t":"2026-09-29T15:45:00Z","v":5108,"vw":2.561995},{"c":2.54,"h":2.58,"l":2.54,"n":139,"o":2.565,"t":"2026-09-29T16:00:00Z","v":8787,"vw":2.548863},{"c":2.55,"h":2.55,"l":2.5399,"n":95,"o":2.54,"t":"2026-09-29T16:15:00Z","v":11621,"vw":2.540771},{"c":2.59,"h":2.62,"l":2.54,"n":291,"o":2.545,"t":"2026-09-29T16:30:00Z","v":25038,"vw":2.577334},{"c":2.59,"h":2.595,"l":2.58,"n":82,"o":2.585,"t":"2026-09-29T16:45:00Z","v":6041,"vw":2.587443},{"c":2.61,"h":2.61,"l":2.58,"n":110,"o":2.585,"t":"2026-09-29T17:00:00Z","v":10429,"vw":2.596329},{"c":2.605,"h":2.61,"l":2.6,"n":137,"o":2.61,"t":"2026-09-29T17:15:00Z","v":10489,"vw":2.604931},{"c":2.61,"h":2.61,"l":2.6,"n":49,"o":2.605,"t":"2026-09-29T17:30:00Z","v":5571,"vw":2.606205},{"c":2.61,"h":2.615,"l":2.6,"n":98,"o":2.61,"t":"2026-09-29T17:45:00Z","v":6606,"vw":2.607966},{"c":2.6,"h":2.625,"l":2.59,"n":156,"o":2.61,"t":"2026-09-29T18:00:00Z","v":13379,"vw":2.608409},{"c":2.6,"h":2.6,"l":2.59,"n":101,"o":2.595,"t":"2026-09-29T18:15:00Z","v":6433,"vw":2.595689},{"c":2.6,"h":2.61,"l":2.595,"n":124,"o":2.595,"t":"2026-09-29T18:30:00Z","v":10423,"vw":2.602189},{"c":2.57,"h":2.6,"l":2.57,"n":98,"o":2.6,"t":"2026-09-29T18:45:00Z","v":6413,"vw":2.579409},{"c":2.575,"h":2.5819,"l":2.57,"n":122,"o":2.58,"t":"2026-09-29T19:00:00Z","v":8265,"vw":2.577554},{"c":2.58,"h":2.585,"l":2.575,"n":98,"o":2.575,"t":"2026-09-29T19:15:00Z","v":8343,"vw":2.580632},{"c":2.62,"h":2.63,"l":2.59,"n":179,"o":2.59,"t":"2026-09-29T19:30:00Z","v":12081,"vw":2.61477},{"c":2.64,"h":2.64,"l":2.6,"n":807,"o":2.615,"t":"2026-09-29T19:45:00Z","v":99021,"vw":2.62141},{"c":2.63,"h":2.63,"l":2.63,"n":6,"o":2.63,"t":"2026-09-29T20:00:00Z","v":36293,"vw":2.63},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-29T20:15:00Z","v":100,"vw":2.65},{"c":2.63,"h":2.65,"l":2.63,"n":2,"o":2.65,"t":"2026-09-29T20:30:00Z","v":963,"vw":2.632077},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-09-29T21:00:00Z","v":100,"vw":2.62},{"c":2.52,"h":2.65,"l":2.51,"n":208,"o":2.63,"t":"2026-09-30T13:30:00Z","v":37200,"vw":2.540036},{"c":2.5265,"h":2.5265,"l":2.5,"n":86,"o":2.5,"t":"2026-09-30T13:45:00Z","v":9088,"vw":2.516948},{"c":2.535,"h":2.535,"l":2.505,"n":59,"o":2.5101,"t":"2026-09-30T14:00:00Z","v":12534,"vw":2.510367},{"c":2.5493,"h":2.55,"l":2.53,"n":23,"o":2.53,"t":"2026-09-30T14:15:00Z","v":2902,"vw":2.532869},{"c":2.43,"h":2.52,"l":2.43,"n":594,"o":2.52,"t":"2026-09-30T14:30:00Z","v":125099,"vw":2.456431},{"c":2.42,"h":2.465,"l":2.41,"n":417,"o":2.435,"t":"2026-09-30T14:45:00Z","v":117189,"vw":2.431551},{"c":1.9779,"h":2.42,"l":1.95,"n":4311,"o":2.41,"t":"2026-09-30T15:00:00Z","v":1050641,"vw":2.216644},{"c":2.06,"h":2.1,"l":1.97,"n":1180,"o":1.97,"t":"2026-09-30T15:15:00Z","v":297958,"vw":2.043102},{"c":2.035,"h":2.08,"l":1.935,"n":840,"o":2.06,"t":"2026-09-30T15:30:00Z","v":231224,"vw":2.005749},{"c":1.98,"h":2.05,"l":1.92,"n":741,"o":2.035,"t":"2026-09-30T15:45:00Z","v":188177,"vw":1.984826},{"c":1.96,"h":2,"l":1.945,"n":385,"o":1.9882,"t":"2026-09-30T16:00:00Z","v":88950,"vw":1.980911},{"c":1.905,"h":1.98,"l":1.85,"n":847,"o":1.965,"t":"2026-09-30T16:15:00Z","v":186594,"vw":1.895781},{"c":1.87,"h":1.9192,"l":1.82,"n":797,"o":1.91,"t":"2026-09-30T16:30:00Z","v":249746,"vw":1.859705},{"c":1.825,"h":1.9,"l":1.74,"n":897,"o":1.87,"t":"2026-09-30T16:45:00Z","v":190066,"vw":1.802806},{"c":1.81,"h":1.84,"l":1.79,"n":496,"o":1.825,"t":"2026-09-30T17:00:00Z","v":111308,"vw":1.814546},{"c":1.77,"h":1.815,"l":1.74,"n":532,"o":1.8,"t":"2026-09-30T17:15:00Z","v":155594,"vw":1.769804},{"c":1.7308,"h":1.79,"l":1.65,"n":2428,"o":1.775,"t":"2026-09-30T17:30:00Z","v":358058,"vw":1.71413},{"c":1.73,"h":1.75,"l":1.71,"n":581,"o":1.7314,"t":"2026-09-30T17:45:00Z","v":80158,"vw":1.724457},{"c":1.72,"h":1.74,"l":1.71,"n":245,"o":1.7201,"t":"2026-09-30T18:00:00Z","v":48251,"vw":1.725769},{"c":1.76,"h":1.76,"l":1.72,"n":295,"o":1.73,"t":"2026-09-30T18:15:00Z","v":40358,"vw":1.738023},{"c":1.78,"h":1.78,"l":1.75,"n":355,"o":1.7599,"t":"2026-09-30T18:30:00Z","v":64361,"vw":1.767172},{"c":1.775,"h":1.795,"l":1.77,"n":331,"o":1.7793,"t":"2026-09-30T18:45:00Z","v":53997,"vw":1.780505},{"c":1.775,"h":1.7899,"l":1.76,"n":280,"o":1.7899,"t":"2026-09-30T19:00:00Z","v":38362,"vw":1.76785},{"c":1.745,"h":1.7807,"l":1.72,"n":371,"o":1.775,"t":"2026-09-30T19:15:00Z","v":90353,"vw":1.752674},{"c":1.745,"h":1.765,"l":1.7307,"n":621,"o":1.745,"t":"2026-09-30T19:30:00Z","v":71811,"vw":1.749294},{"c":1.73,"h":1.79,"l":1.72,"n":1540,"o":1.745,"t":"2026-09-30T19:45:00Z","v":242471,"vw":1.760385},{"c":1.76,"h":1.77,"l":1.74,"n":43,"o":1.75,"t":"2026-09-30T20:00:00Z","v":60089,"vw":1.750626},{"c":1.73,"h":1.79,"l":1.71,"n":61,"o":1.75,"t":"2026-09-30T20:15:00Z","v":10358,"vw":1.731653},{"c":1.7,"h":1.75,"l":1.68,"n":118,"o":1.72,"t":"2026-09-30T20:30:00Z","v":22104,"vw":1.7082},{"c":1.73,"h":1.73,"l":1.72,"n":10,"o":1.72,"t":"2026-09-30T20:45:00Z","v":1483,"vw":1.729292},{"c":1.75,"h":1.75,"l":1.74,"n":13,"o":1.74,"t":"2026-09-30T21:00:00Z","v":2209,"vw":1.746638},{"c":1.745,"h":1.75,"l":1.72,"n":30,"o":1.74,"t":"2026-09-30T21:15:00Z","v":4798,"vw":1.740748},{"c":1.74,"h":1.7499,"l":1.72,"n":10,"o":1.72,"t":"2026-09-30T21:30:00Z","v":3150,"vw":1.740091},{"c":1.7101,"h":1.74,"l":1.71,"n":28,"o":1.74,"t":"2026-09-30T21:45:00Z","v":8614,"vw":1.718831},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-09-30T22:00:00Z","v":260,"vw":1.75},{"c":1.74,"h":1.75,"l":1.74,"n":13,"o":1.74,"t":"2026-09-30T22:15:00Z","v":6321,"vw":1.744349},{"c":1.7398,"h":1.74,"l":1.7398,"n":2,"o":1.74,"t":"2026-09-30T22:30:00Z","v":1941,"vw":1.739824},{"c":1.73,"h":1.73,"l":1.73,"n":6,"o":1.73,"t":"2026-09-30T22:45:00Z","v":1424,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":5,"o":1.74,"t":"2026-09-30T23:15:00Z","v":828,"vw":1.74},{"c":1.74,"h":1.74,"l":1.7303,"n":8,"o":1.74,"t":"2026-09-30T23:30:00Z","v":2450,"vw":1.739194},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-09-30T23:45:00Z","v":688,"vw":1.74},{"c":1.73,"h":1.78,"l":1.71,"n":53,"o":1.75,"t":"2026-10-01T08:00:00Z","v":15181,"vw":1.739956},{"c":1.7203,"h":1.7203,"l":1.7203,"n":1,"o":1.7203,"t":"2026-10-01T08:15:00Z","v":296,"vw":1.7203},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-01T09:00:00Z","v":3068,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-01T09:15:00Z","v":333,"vw":1.73},{"c":1.73,"h":1.74,"l":1.73,"n":8,"o":1.74,"t":"2026-10-01T10:00:00Z","v":1452,"vw":1.732204},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-01T10:15:00Z","v":455,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-01T10:30:00Z","v":150,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":5,"o":1.73,"t":"2026-10-01T10:45:00Z","v":228,"vw":1.73},{"c":1.72,"h":1.73,"l":1.72,"n":14,"o":1.72,"t":"2026-10-01T11:00:00Z","v":1091,"vw":1.723558},{"c":1.7214,"h":1.7214,"l":1.72,"n":2,"o":1.72,"t":"2026-10-01T11:15:00Z","v":1280,"vw":1.720197},{"c":1.715,"h":1.72,"l":1.715,"n":7,"o":1.72,"t":"2026-10-01T11:30:00Z","v":6189,"vw":1.719918},{"c":1.75,"h":1.75,"l":1.7103,"n":2,"o":1.7103,"t":"2026-10-01T11:45:00Z","v":1200,"vw":1.716917},{"c":1.73,"h":1.73,"l":1.7201,"n":4,"o":1.725,"t":"2026-10-01T12:15:00Z","v":3950,"vw":1.720957},{"c":1.7202,"h":1.7202,"l":1.7202,"n":1,"o":1.7202,"t":"2026-10-01T12:30:00Z","v":2500,"vw":1.7202},{"c":1.72,"h":1.722,"l":1.72,"n":3,"o":1.722,"t":"2026-10-01T12:45:00Z","v":5117,"vw":1.721922},{"c":1.71,"h":1.725,"l":1.71,"n":18,"o":1.725,"t":"2026-10-01T13:00:00Z","v":4039,"vw":1.714389},{"c":1.74,"h":1.74,"l":1.7001,"n":73,"o":1.705,"t":"2026-10-01T13:15:00Z","v":9262,"vw":1.73524},{"c":1.7777,"h":1.79,"l":1.73,"n":382,"o":1.745,"t":"2026-10-01T13:30:00Z","v":108956,"vw":1.75409},{"c":1.73,"h":1.77,"l":1.7139,"n":166,"o":1.77,"t":"2026-10-01T13:45:00Z","v":42585,"vw":1.749222},{"c":1.74,"h":1.7675,"l":1.7,"n":239,"o":1.7399,"t":"2026-10-01T14:00:00Z","v":29354,"vw":1.738834},{"c":1.71,"h":1.755,"l":1.71,"n":135,"o":1.74,"t":"2026-10-01T14:15:00Z","v":14880,"vw":1.734613},{"c":1.77,"h":1.79,"l":1.71,"n":349,"o":1.71,"t":"2026-10-01T14:30:00Z","v":64541,"vw":1.760065},{"c":1.76,"h":1.7725,"l":1.76,"n":159,"o":1.76,"t":"2026-10-01T14:45:00Z","v":21202,"vw":1.767132},{"c":1.755,"h":1.7639,"l":1.74,"n":287,"o":1.7639,"t":"2026-10-01T15:00:00Z","v":28433,"vw":1.746968},{"c":1.775,"h":1.78,"l":1.75,"n":200,"o":1.755,"t":"2026-10-01T15:15:00Z","v":26678,"vw":1.768228},{"c":1.76,"h":1.78,"l":1.745,"n":236,"o":1.775,"t":"2026-10-01T15:30:00Z","v":25579,"vw":1.763458},{"c":1.74,"h":1.76,"l":1.73,"n":181,"o":1.75,"t":"2026-10-01T15:45:00Z","v":18908,"vw":1.749976},{"c":1.735,"h":1.7456,"l":1.72,"n":251,"o":1.74,"t":"2026-10-01T16:00:00Z","v":56619,"vw":1.733721},{"c":1.76,"h":1.76,"l":1.735,"n":141,"o":1.735,"t":"2026-10-01T16:15:00Z","v":10834,"vw":1.750572},{"c":1.75,"h":1.76,"l":1.74,"n":189,"o":1.76,"t":"2026-10-01T16:30:00Z","v":10751,"vw":1.749661},{"c":1.71,"h":1.75,"l":1.71,"n":191,"o":1.75,"t":"2026-10-01T16:45:00Z","v":11156,"vw":1.73487},{"c":1.7399,"h":1.7399,"l":1.715,"n":125,"o":1.715,"t":"2026-10-01T17:00:00Z","v":8299,"vw":1.726472},{"c":1.74,"h":1.745,"l":1.73,"n":259,"o":1.73,"t":"2026-10-01T17:15:00Z","v":19884,"vw":1.736166},{"c":1.72,"h":1.75,"l":1.72,"n":181,"o":1.74,"t":"2026-10-01T17:30:00Z","v":12253,"vw":1.738585},{"c":1.71,"h":1.72,"l":1.7001,"n":119,"o":1.72,"t":"2026-10-01T17:45:00Z","v":12434,"vw":1.708281},{"c":1.72,"h":1.72,"l":1.705,"n":184,"o":1.705,"t":"2026-10-01T18:00:00Z","v":9674,"vw":1.709579},{"c":1.715,"h":1.73,"l":1.71,"n":185,"o":1.72,"t":"2026-10-01T18:15:00Z","v":15521,"vw":1.719991},{"c":1.685,"h":1.71,"l":1.685,"n":249,"o":1.71,"t":"2026-10-01T18:30:00Z","v":35977,"vw":1.70058},{"c":1.645,"h":1.685,"l":1.6201,"n":438,"o":1.685,"t":"2026-10-01T18:45:00Z","v":121018,"vw":1.650927},{"c":1.625,"h":1.65,"l":1.6201,"n":344,"o":1.645,"t":"2026-10-01T19:00:00Z","v":47159,"vw":1.63444},{"c":1.61,"h":1.64,"l":1.61,"n":370,"o":1.625,"t":"2026-10-01T19:15:00Z","v":75106,"vw":1.623594},{"c":1.59,"h":1.6296,"l":1.5801,"n":494,"o":1.61,"t":"2026-10-01T19:30:00Z","v":68510,"vw":1.613603},{"c":1.5277,"h":1.5994,"l":1.5,"n":1995,"o":1.5994,"t":"2026-10-01T19:45:00Z","v":321335,"vw":1.532027},{"c":1.5336,"h":1.55,"l":1.526,"n":69,"o":1.53,"t":"2026-10-01T20:00:00Z","v":49748,"vw":1.531982},{"c":1.55,"h":1.55,"l":1.549,"n":8,"o":1.55,"t":"2026-10-01T20:15:00Z","v":1667,"vw":1.549849},{"c":1.5301,"h":1.5301,"l":1.5301,"n":1,"o":1.5301,"t":"2026-10-01T20:30:00Z","v":122160,"vw":1.5301},{"c":1.55,"h":1.55,"l":1.5331,"n":5,"o":1.5495,"t":"2026-10-01T20:45:00Z","v":1750,"vw":1.537327},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-01T21:30:00Z","v":147,"vw":1.54},{"c":1.5469,"h":1.5469,"l":1.5307,"n":3,"o":1.5318,"t":"2026-10-01T22:00:00Z","v":1464,"vw":1.538532},{"c":1.52,"h":1.53,"l":1.52,"n":7,"o":1.53,"t":"2026-10-01T22:15:00Z","v":888,"vw":1.523529},{"c":1.515,"h":1.515,"l":1.515,"n":1,"o":1.515,"t":"2026-10-01T22:30:00Z","v":100,"vw":1.515},{"c":1.5185,"h":1.52,"l":1.5185,"n":12,"o":1.52,"t":"2026-10-01T22:45:00Z","v":3839,"vw":1.519619},{"c":1.51,"h":1.52,"l":1.51,"n":14,"o":1.52,"t":"2026-10-01T23:00:00Z","v":1782,"vw":1.515837},{"c":1.52,"h":1.52,"l":1.515,"n":11,"o":1.515,"t":"2026-10-01T23:15:00Z","v":704,"vw":1.518695},{"c":1.55,"h":1.55,"l":1.53,"n":2,"o":1.53,"t":"2026-10-01T23:45:00Z","v":1699,"vw":1.547657},{"c":1.53,"h":1.53,"l":1.53,"n":22,"o":1.53,"t":"2026-10-02T08:00:00Z","v":917,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-02T08:15:00Z","v":115,"vw":1.53},{"c":1.51,"h":1.55,"l":1.51,"n":9,"o":1.55,"t":"2026-10-02T08:45:00Z","v":556,"vw":1.53},{"c":1.6781,"h":1.6781,"l":1.6781,"n":1,"o":1.6781,"t":"2026-10-02T09:30:00Z","v":2600,"vw":1.6781},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-02T10:15:00Z","v":100,"vw":1.56},{"c":1.55,"h":1.55,"l":1.53,"n":7,"o":1.535,"t":"2026-10-02T11:00:00Z","v":1400,"vw":1.544887},{"c":1.528,"h":1.528,"l":1.528,"n":2,"o":1.528,"t":"2026-10-02T11:15:00Z","v":5000,"vw":1.528},{"c":1.53,"h":1.53,"l":1.5233,"n":5,"o":1.5233,"t":"2026-10-02T11:30:00Z","v":3301,"vw":1.528324},{"c":1.54,"h":1.57,"l":1.54,"n":13,"o":1.56,"t":"2026-10-02T12:15:00Z","v":2331,"vw":1.565751},{"c":1.564,"h":1.564,"l":1.564,"n":1,"o":1.564,"t":"2026-10-02T12:30:00Z","v":1200,"vw":1.564},{"c":1.5799,"h":1.5799,"l":1.55,"n":14,"o":1.55,"t":"2026-10-02T12:45:00Z","v":5100,"vw":1.572411},{"c":1.574,"h":1.574,"l":1.57,"n":3,"o":1.57,"t":"2026-10-02T13:00:00Z","v":3125,"vw":1.570208},{"c":1.55,"h":1.61,"l":1.54,"n":346,"o":1.58,"t":"2026-10-02T13:30:00Z","v":69568,"vw":1.559198},{"c":1.61,"h":1.61,"l":1.5426,"n":206,"o":1.555,"t":"2026-10-02T13:45:00Z","v":65803,"vw":1.574027},{"c":1.6595,"h":1.66,"l":1.595,"n":369,"o":1.6,"t":"2026-10-02T14:00:00Z","v":123626,"vw":1.646833},{"c":1.66,"h":1.66,"l":1.64,"n":134,"o":1.6568,"t":"2026-10-02T14:15:00Z","v":38288,"vw":1.644641},{"c":1.61,"h":1.665,"l":1.61,"n":490,"o":1.655,"t":"2026-10-02T14:30:00Z","v":86075,"vw":1.650541},{"c":1.5899,"h":1.64,"l":1.58,"n":187,"o":1.6107,"t":"2026-10-02T14:45:00Z","v":34073,"vw":1.611558},{"c":1.58,"h":1.615,"l":1.58,"n":305,"o":1.585,"t":"2026-10-02T15:00:00Z","v":26817,"vw":1.596519},{"c":1.595,"h":1.6099,"l":1.57,"n":289,"o":1.57,"t":"2026-10-02T15:15:00Z","v":35053,"vw":1.594806},{"c":1.6,"h":1.61,"l":1.595,"n":156,"o":1.6,"t":"2026-10-02T15:30:00Z","v":18910,"vw":1.605039},{"c":1.6007,"h":1.605,"l":1.58,"n":165,"o":1.6,"t":"2026-10-02T15:45:00Z","v":17401,"vw":1.59466},{"c":1.605,"h":1.62,"l":1.6,"n":96,"o":1.6048,"t":"2026-10-02T16:00:00Z","v":22912,"vw":1.60766},{"c":1.6092,"h":1.61,"l":1.595,"n":104,"o":1.605,"t":"2026-10-02T16:15:00Z","v":9779,"vw":1.602071},{"c":1.595,"h":1.6,"l":1.59,"n":52,"o":1.595,"t":"2026-10-02T16:30:00Z","v":5547,"vw":1.597571},{"c":1.605,"h":1.605,"l":1.59,"n":121,"o":1.6,"t":"2026-10-02T16:45:00Z","v":25215,"vw":1.597859},{"c":1.55,"h":1.605,"l":1.54,"n":213,"o":1.605,"t":"2026-10-02T17:00:00Z","v":55872,"vw":1.573716},{"c":1.555,"h":1.56,"l":1.5523,"n":91,"o":1.56,"t":"2026-10-02T17:15:00Z","v":7243,"vw":1.558739},{"c":1.52,"h":1.57,"l":1.52,"n":301,"o":1.56,"t":"2026-10-02T17:30:00Z","v":71869,"vw":1.535646},{"c":1.5294,"h":1.53,"l":1.515,"n":129,"o":1.52,"t":"2026-10-02T17:45:00Z","v":8183,"vw":1.521171},{"c":1.52,"h":1.53,"l":1.51,"n":127,"o":1.525,"t":"2026-10-02T18:00:00Z","v":25963,"vw":1.521085},{"c":1.515,"h":1.53,"l":1.515,"n":152,"o":1.52,"t":"2026-10-02T18:15:00Z","v":24359,"vw":1.520925},{"c":1.525,"h":1.535,"l":1.515,"n":157,"o":1.52,"t":"2026-10-02T18:30:00Z","v":19001,"vw":1.52318},{"c":1.535,"h":1.54,"l":1.525,"n":134,"o":1.53,"t":"2026-10-02T18:45:00Z","v":20665,"vw":1.534969},{"c":1.53,"h":1.55,"l":1.53,"n":177,"o":1.54,"t":"2026-10-02T19:00:00Z","v":19611,"vw":1.540207},{"c":1.53,"h":1.535,"l":1.52,"n":178,"o":1.5299,"t":"2026-10-02T19:15:00Z","v":30012,"vw":1.527217},{"c":1.555,"h":1.56,"l":1.525,"n":146,"o":1.525,"t":"2026-10-02T19:30:00Z","v":17106,"vw":1.549411},{"c":1.535,"h":1.58,"l":1.535,"n":721,"o":1.5534,"t":"2026-10-02T19:45:00Z","v":96906,"vw":1.556049},{"c":1.55,"h":1.55,"l":1.55,"n":8,"o":1.55,"t":"2026-10-02T20:00:00Z","v":32551,"vw":1.55},{"c":1.53,"h":1.55,"l":1.53,"n":7,"o":1.55,"t":"2026-10-02T20:30:00Z","v":821,"vw":1.537833},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-02T21:00:00Z","v":750,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-02T21:45:00Z","v":640,"vw":1.53},{"c":1.54,"h":1.5413,"l":1.54,"n":9,"o":1.5413,"t":"2026-10-02T23:00:00Z","v":8640,"vw":1.540147},{"c":1.53,"h":1.54,"l":1.53,"n":14,"o":1.54,"t":"2026-10-02T23:15:00Z","v":3118,"vw":1.53156},{"c":1.5503,"h":1.5503,"l":1.5503,"n":1,"o":1.5503,"t":"2026-10-05T08:00:00Z","v":836,"vw":1.5503},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-05T10:30:00Z","v":800,"vw":1.62},{"c":1.55,"h":1.55,"l":1.55,"n":2,"o":1.55,"t":"2026-10-05T10:45:00Z","v":164,"vw":1.55},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-05T11:30:00Z","v":200,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-05T11:45:00Z","v":700,"vw":1.53},{"c":1.531,"h":1.62,"l":1.53,"n":207,"o":1.57,"t":"2026-10-05T13:30:00Z","v":62259,"vw":1.575785},{"c":1.561,"h":1.576,"l":1.54,"n":105,"o":1.54,"t":"2026-10-05T13:45:00Z","v":18151,"vw":1.559737},{"c":1.55,"h":1.57,"l":1.54,"n":60,"o":1.555,"t":"2026-10-05T14:00:00Z","v":9739,"vw":1.556024},{"c":1.52,"h":1.56,"l":1.52,"n":84,"o":1.55,"t":"2026-10-05T14:15:00Z","v":11536,"vw":1.535236},{"c":1.52,"h":1.53,"l":1.51,"n":172,"o":1.52,"t":"2026-10-05T14:30:00Z","v":26492,"vw":1.523343},{"c":1.515,"h":1.52,"l":1.505,"n":116,"o":1.515,"t":"2026-10-05T14:45:00Z","v":19588,"vw":1.511293},{"c":1.53,"h":1.54,"l":1.5107,"n":110,"o":1.515,"t":"2026-10-05T15:00:00Z","v":38160,"vw":1.531005},{"c":1.53,"h":1.5394,"l":1.515,"n":125,"o":1.535,"t":"2026-10-05T15:15:00Z","v":10072,"vw":1.521817},{"c":1.5292,"h":1.56,"l":1.52,"n":132,"o":1.53,"t":"2026-10-05T15:30:00Z","v":41271,"vw":1.536606},{"c":1.535,"h":1.535,"l":1.5202,"n":57,"o":1.525,"t":"2026-10-05T15:45:00Z","v":7445,"vw":1.524976},{"c":1.52,"h":1.5333,"l":1.52,"n":116,"o":1.53,"t":"2026-10-05T16:00:00Z","v":8015,"vw":1.527317},{"c":1.525,"h":1.53,"l":1.52,"n":74,"o":1.52,"t":"2026-10-05T16:15:00Z","v":11645,"vw":1.524737},{"c":1.535,"h":1.54,"l":1.53,"n":30,"o":1.53,"t":"2026-10-05T16:30:00Z","v":4628,"vw":1.533894},{"c":1.56,"h":1.57,"l":1.53,"n":170,"o":1.535,"t":"2026-10-05T16:45:00Z","v":23170,"vw":1.553679},{"c":1.57,"h":1.575,"l":1.555,"n":36,"o":1.555,"t":"2026-10-05T17:00:00Z","v":4125,"vw":1.565415},{"c":1.57,"h":1.575,"l":1.55,"n":78,"o":1.56,"t":"2026-10-05T17:15:00Z","v":15349,"vw":1.560235},{"c":1.58,"h":1.58,"l":1.565,"n":76,"o":1.565,"t":"2026-10-05T17:30:00Z","v":6194,"vw":1.571073},{"c":1.58,"h":1.58,"l":1.56,"n":85,"o":1.57,"t":"2026-10-05T17:45:00Z","v":10529,"vw":1.570472},{"c":1.585,"h":1.59,"l":1.57,"n":123,"o":1.58,"t":"2026-10-05T18:00:00Z","v":12174,"vw":1.579042},{"c":1.585,"h":1.59,"l":1.585,"n":73,"o":1.585,"t":"2026-10-05T18:15:00Z","v":6541,"vw":1.585937},{"c":1.57,"h":1.585,"l":1.56,"n":193,"o":1.585,"t":"2026-10-05T18:30:00Z","v":26288,"vw":1.5727},{"c":1.575,"h":1.58,"l":1.57,"n":65,"o":1.57,"t":"2026-10-05T18:45:00Z","v":3911,"vw":1.576915},{"c":1.575,"h":1.58,"l":1.57,"n":126,"o":1.575,"t":"2026-10-05T19:00:00Z","v":10005,"vw":1.574137},{"c":1.58,"h":1.59,"l":1.575,"n":123,"o":1.575,"t":"2026-10-05T19:15:00Z","v":12928,"vw":1.581204},{"c":1.585,"h":1.5899,"l":1.575,"n":123,"o":1.585,"t":"2026-10-05T19:30:00Z","v":9912,"vw":1.580373},{"c":1.56,"h":1.5965,"l":1.54,"n":706,"o":1.585,"t":"2026-10-05T19:45:00Z","v":85632,"vw":1.56606},{"c":1.56,"h":1.56,"l":1.56,"n":5,"o":1.56,"t":"2026-10-05T20:00:00Z","v":49282,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-05T20:15:00Z","v":13554,"vw":1.56},{"c":1.54,"h":1.54,"l":1.54,"n":8,"o":1.54,"t":"2026-10-05T22:45:00Z","v":1000,"vw":1.54},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-06T08:45:00Z","v":190,"vw":1.56},{"c":1.57,"h":1.59,"l":1.54,"n":149,"o":1.54,"t":"2026-10-06T13:30:00Z","v":30019,"vw":1.566962},{"c":1.6,"h":1.6,"l":1.57,"n":28,"o":1.57,"t":"2026-10-06T13:45:00Z","v":3488,"vw":1.577691},{"c":1.57,"h":1.6,"l":1.57,"n":100,"o":1.585,"t":"2026-10-06T14:00:00Z","v":8698,"vw":1.585699},{"c":1.5693,"h":1.57,"l":1.56,"n":46,"o":1.5637,"t":"2026-10-06T14:15:00Z","v":5768,"vw":1.562378},{"c":1.575,"h":1.58,"l":1.56,"n":59,"o":1.57,"t":"2026-10-06T14:30:00Z","v":4186,"vw":1.572998},{"c":1.596,"h":1.6,"l":1.56,"n":92,"o":1.57,"t":"2026-10-06T14:45:00Z","v":14016,"vw":1.574758},{"c":1.6094,"h":1.615,"l":1.5701,"n":130,"o":1.585,"t":"2026-10-06T15:00:00Z","v":19816,"vw":1.604211},{"c":1.63,"h":1.64,"l":1.6,"n":233,"o":1.6095,"t":"2026-10-06T15:15:00Z","v":38837,"vw":1.615354},{"c":1.66,"h":1.66,"l":1.6312,"n":247,"o":1.635,"t":"2026-10-06T15:30:00Z","v":23501,"vw":1.652578},{"c":1.66,"h":1.69,"l":1.66,"n":257,"o":1.665,"t":"2026-10-06T15:45:00Z","v":74475,"vw":1.676052},{"c":1.66,"h":1.665,"l":1.645,"n":45,"o":1.665,"t":"2026-10-06T16:00:00Z","v":3314,"vw":1.653619},{"c":1.67,"h":1.68,"l":1.655,"n":99,"o":1.655,"t":"2026-10-06T16:15:00Z","v":44750,"vw":1.673771},{"c":1.68,"h":1.69,"l":1.67,"n":116,"o":1.67,"t":"2026-10-06T16:30:00Z","v":8718,"vw":1.682396},{"c":1.68,"h":1.68,"l":1.67,"n":75,"o":1.68,"t":"2026-10-06T16:45:00Z","v":10236,"vw":1.676381},{"c":1.675,"h":1.68,"l":1.67,"n":59,"o":1.678,"t":"2026-10-06T17:00:00Z","v":6578,"vw":1.676735},{"c":1.66,"h":1.67,"l":1.66,"n":68,"o":1.67,"t":"2026-10-06T17:15:00Z","v":5835,"vw":1.666383},{"c":1.68,"h":1.68,"l":1.665,"n":89,"o":1.665,"t":"2026-10-06T17:30:00Z","v":21039,"vw":1.677911},{"c":1.675,"h":1.69,"l":1.665,"n":155,"o":1.68,"t":"2026-10-06T17:45:00Z","v":15354,"vw":1.677585},{"c":1.665,"h":1.68,"l":1.66,"n":150,"o":1.68,"t":"2026-10-06T18:00:00Z","v":16963,"vw":1.670853},{"c":1.67,"h":1.67,"l":1.66,"n":52,"o":1.67,"t":"2026-10-06T18:15:00Z","v":4483,"vw":1.665911},{"c":1.66,"h":1.665,"l":1.6502,"n":74,"o":1.665,"t":"2026-10-06T18:30:00Z","v":9899,"vw":1.658284},{"c":1.66,"h":1.665,"l":1.655,"n":70,"o":1.66,"t":"2026-10-06T18:45:00Z","v":4580,"vw":1.66},{"c":1.64,"h":1.66,"l":1.64,"n":73,"o":1.66,"t":"2026-10-06T19:00:00Z","v":5661,"vw":1.648406},{"c":1.6,"h":1.66,"l":1.6,"n":316,"o":1.64,"t":"2026-10-06T19:15:00Z","v":38450,"vw":1.639351},{"c":1.6,"h":1.61,"l":1.595,"n":182,"o":1.605,"t":"2026-10-06T19:30:00Z","v":31124,"vw":1.600317},{"c":1.62,"h":1.64,"l":1.5923,"n":455,"o":1.595,"t":"2026-10-06T19:45:00Z","v":47996,"vw":1.616769},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-06T20:00:00Z","v":31163,"vw":1.62},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-06T20:45:00Z","v":100,"vw":1.59},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-06T21:00:00Z","v":100,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-06T21:15:00Z","v":400,"vw":1.56},{"c":1.62,"h":1.62,"l":1.59,"n":11,"o":1.6,"t":"2026-10-07T08:30:00Z","v":743,"vw":1.605008},{"c":1.6603,"h":1.6603,"l":1.61,"n":3,"o":1.61,"t":"2026-10-07T08:45:00Z","v":619,"vw":1.650696},{"c":1.65,"h":1.6644,"l":1.65,"n":2,"o":1.6644,"t":"2026-10-07T12:00:00Z","v":633,"vw":1.653026},{"c":1.68,"h":1.6882,"l":1.62,"n":172,"o":1.62,"t":"2026-10-07T13:30:00Z","v":26556,"vw":1.648069},{"c":1.685,"h":1.695,"l":1.67,"n":241,"o":1.68,"t":"2026-10-07T13:45:00Z","v":14047,"vw":1.681142},{"c":1.67,"h":1.675,"l":1.6601,"n":35,"o":1.6657,"t":"2026-10-07T14:00:00Z","v":3620,"vw":1.669143},{"c":1.665,"h":1.69,"l":1.6405,"n":137,"o":1.69,"t":"2026-10-07T14:15:00Z","v":20718,"vw":1.658491},{"c":1.675,"h":1.675,"l":1.66,"n":89,"o":1.66,"t":"2026-10-07T14:30:00Z","v":7224,"vw":1.666199},{"c":1.68,"h":1.69,"l":1.675,"n":58,"o":1.675,"t":"2026-10-07T14:45:00Z","v":7711,"vw":1.680292},{"c":1.655,"h":1.68,"l":1.65,"n":177,"o":1.68,"t":"2026-10-07T15:00:00Z","v":9782,"vw":1.659217},{"c":1.67,"h":1.67,"l":1.655,"n":49,"o":1.655,"t":"2026-10-07T15:15:00Z","v":3899,"vw":1.658808},{"c":1.675,"h":1.695,"l":1.65,"n":504,"o":1.67,"t":"2026-10-07T15:30:00Z","v":132881,"vw":1.663367},{"c":1.7307,"h":1.76,"l":1.675,"n":677,"o":1.675,"t":"2026-10-07T15:45:00Z","v":112013,"vw":1.70685},{"c":1.735,"h":1.75,"l":1.73,"n":189,"o":1.74,"t":"2026-10-07T16:00:00Z","v":19308,"vw":1.737058},{"c":1.72,"h":1.735,"l":1.72,"n":164,"o":1.735,"t":"2026-10-07T16:15:00Z","v":12837,"vw":1.726324},{"c":1.74,"h":1.75,"l":1.725,"n":290,"o":1.725,"t":"2026-10-07T16:30:00Z","v":33692,"vw":1.734599},{"c":1.745,"h":1.75,"l":1.73,"n":154,"o":1.74,"t":"2026-10-07T16:45:00Z","v":12668,"vw":1.741472},{"c":1.745,"h":1.75,"l":1.73,"n":320,"o":1.74,"t":"2026-10-07T17:00:00Z","v":35876,"vw":1.741237},{"c":1.745,"h":1.75,"l":1.73,"n":186,"o":1.75,"t":"2026-10-07T17:15:00Z","v":16021,"vw":1.741208},{"c":1.74,"h":1.75,"l":1.7101,"n":311,"o":1.73,"t":"2026-10-07T17:30:00Z","v":71724,"vw":1.730145},{"c":1.725,"h":1.74,"l":1.725,"n":127,"o":1.74,"t":"2026-10-07T17:45:00Z","v":11276,"vw":1.730963},{"c":1.715,"h":1.735,"l":1.7002,"n":156,"o":1.73,"t":"2026-10-07T18:00:00Z","v":16865,"vw":1.720311},{"c":1.72,"h":1.73,"l":1.715,"n":132,"o":1.715,"t":"2026-10-07T18:15:00Z","v":9982,"vw":1.723507},{"c":1.7007,"h":1.73,"l":1.695,"n":230,"o":1.73,"t":"2026-10-07T18:30:00Z","v":11958,"vw":1.707542},{"c":1.705,"h":1.72,"l":1.7,"n":299,"o":1.705,"t":"2026-10-07T18:45:00Z","v":39002,"vw":1.710526},{"c":1.695,"h":1.7059,"l":1.69,"n":138,"o":1.705,"t":"2026-10-07T19:00:00Z","v":14766,"vw":1.694873},{"c":1.685,"h":1.7,"l":1.685,"n":175,"o":1.695,"t":"2026-10-07T19:15:00Z","v":9983,"vw":1.690806},{"c":1.66,"h":1.69,"l":1.65,"n":528,"o":1.685,"t":"2026-10-07T19:30:00Z","v":67111,"vw":1.666221},{"c":1.675,"h":1.695,"l":1.665,"n":1555,"o":1.665,"t":"2026-10-07T19:45:00Z","v":140215,"vw":1.677249},{"c":1.6303,"h":1.68,"l":1.6299,"n":63,"o":1.67,"t":"2026-10-07T20:00:00Z","v":24549,"vw":1.668263},{"c":1.6468,"h":1.6468,"l":1.6468,"n":1,"o":1.6468,"t":"2026-10-07T20:30:00Z","v":133,"vw":1.6468},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-08T12:15:00Z","v":3810,"vw":1.67},{"c":1.6619,"h":1.6619,"l":1.6619,"n":1,"o":1.6619,"t":"2026-10-08T12:30:00Z","v":120,"vw":1.6619},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-08T12:45:00Z","v":301,"vw":1.67},{"c":1.58,"h":1.66,"l":1.5602,"n":202,"o":1.64,"t":"2026-10-08T13:30:00Z","v":28178,"vw":1.612912},{"c":1.56,"h":1.59,"l":1.56,"n":59,"o":1.59,"t":"2026-10-08T13:45:00Z","v":3401,"vw":1.580552},{"c":1.575,"h":1.58,"l":1.55,"n":99,"o":1.55,"t":"2026-10-08T14:00:00Z","v":6538,"vw":1.569198},{"c":1.585,"h":1.59,"l":1.566,"n":104,"o":1.57,"t":"2026-10-08T14:15:00Z","v":10937,"vw":1.575096},{"c":1.595,"h":1.6,"l":1.5801,"n":53,"o":1.59,"t":"2026-10-08T14:30:00Z","v":8449,"vw":1.583868},{"c":1.6,"h":1.6,"l":1.585,"n":108,"o":1.595,"t":"2026-10-08T14:45:00Z","v":29459,"vw":1.59028},{"c":1.6,"h":1.605,"l":1.59,"n":107,"o":1.6,"t":"2026-10-08T15:00:00Z","v":9302,"vw":1.596316},{"c":1.6,"h":1.61,"l":1.5823,"n":100,"o":1.59,"t":"2026-10-08T15:15:00Z","v":14666,"vw":1.594571},{"c":1.61,"h":1.61,"l":1.6,"n":46,"o":1.6051,"t":"2026-10-08T15:30:00Z","v":4714,"vw":1.607186},{"c":1.6,"h":1.61,"l":1.6,"n":111,"o":1.61,"t":"2026-10-08T15:45:00Z","v":7066,"vw":1.605739},{"c":1.605,"h":1.61,"l":1.6,"n":96,"o":1.61,"t":"2026-10-08T16:00:00Z","v":6029,"vw":1.607432},{"c":1.61,"h":1.62,"l":1.605,"n":101,"o":1.605,"t":"2026-10-08T16:15:00Z","v":9525,"vw":1.6178},{"c":1.62,"h":1.625,"l":1.61,"n":159,"o":1.62,"t":"2026-10-08T16:30:00Z","v":12153,"vw":1.616074},{"c":1.625,"h":1.635,"l":1.615,"n":110,"o":1.615,"t":"2026-10-08T16:45:00Z","v":9587,"vw":1.625269},{"c":1.6203,"h":1.64,"l":1.62,"n":48,"o":1.62,"t":"2026-10-08T17:00:00Z","v":5280,"vw":1.624525},{"c":1.64,"h":1.65,"l":1.63,"n":53,"o":1.64,"t":"2026-10-08T17:15:00Z","v":7024,"vw":1.644251},{"c":1.64,"h":1.65,"l":1.635,"n":68,"o":1.635,"t":"2026-10-08T17:30:00Z","v":4138,"vw":1.640427},{"c":1.64,"h":1.65,"l":1.64,"n":70,"o":1.65,"t":"2026-10-08T17:45:00Z","v":3600,"vw":1.646731},{"c":1.63,"h":1.64,"l":1.63,"n":90,"o":1.635,"t":"2026-10-08T18:00:00Z","v":5021,"vw":1.63418},{"c":1.65,"h":1.65,"l":1.64,"n":80,"o":1.64,"t":"2026-10-08T18:15:00Z","v":4635,"vw":1.642809},{"c":1.65,"h":1.65,"l":1.63,"n":85,"o":1.64,"t":"2026-10-08T18:30:00Z","v":6821,"vw":1.642229},{"c":1.65,"h":1.65,"l":1.63,"n":139,"o":1.64,"t":"2026-10-08T18:45:00Z","v":11549,"vw":1.641215},{"c":1.6577,"h":1.66,"l":1.645,"n":101,"o":1.645,"t":"2026-10-08T19:00:00Z","v":10049,"vw":1.651475},{"c":1.67,"h":1.675,"l":1.65,"n":236,"o":1.65,"t":"2026-10-08T19:15:00Z","v":24654,"vw":1.662137},{"c":1.665,"h":1.68,"l":1.665,"n":135,"o":1.675,"t":"2026-10-08T19:30:00Z","v":7919,"vw":1.674835},{"c":1.665,"h":1.68,"l":1.66,"n":634,"o":1.665,"t":"2026-10-08T19:45:00Z","v":71040,"vw":1.671432},{"c":1.69,"h":1.69,"l":1.68,"n":8,"o":1.68,"t":"2026-10-08T20:00:00Z","v":186500,"vw":1.680027},{"c":1.6699,"h":1.6699,"l":1.6699,"n":1,"o":1.6699,"t":"2026-10-08T23:15:00Z","v":1168,"vw":1.6699},{"c":1.69,"h":1.69,"l":1.69,"n":5,"o":1.69,"t":"2026-10-09T12:15:00Z","v":591,"vw":1.69},{"c":1.635,"h":1.66,"l":1.63,"n":110,"o":1.66,"t":"2026-10-09T13:30:00Z","v":6634,"vw":1.642857},{"c":1.63,"h":1.64,"l":1.62,"n":84,"o":1.635,"t":"2026-10-09T13:45:00Z","v":22151,"vw":1.621768},{"c":1.665,"h":1.68,"l":1.63,"n":132,"o":1.64,"t":"2026-10-09T14:00:00Z","v":19539,"vw":1.652859},{"c":1.62,"h":1.665,"l":1.62,"n":111,"o":1.665,"t":"2026-10-09T14:15:00Z","v":19440,"vw":1.64479},{"c":1.59,"h":1.63,"l":1.5701,"n":208,"o":1.63,"t":"2026-10-09T14:30:00Z","v":21641,"vw":1.59901},{"c":1.57,"h":1.58,"l":1.56,"n":64,"o":1.58,"t":"2026-10-09T14:45:00Z","v":4436,"vw":1.572353},{"c":1.595,"h":1.6199,"l":1.58,"n":203,"o":1.58,"t":"2026-10-09T15:00:00Z","v":23102,"vw":1.599043},{"c":1.58,"h":1.6,"l":1.57,"n":159,"o":1.595,"t":"2026-10-09T15:15:00Z","v":17149,"vw":1.586052},{"c":1.595,"h":1.6,"l":1.585,"n":63,"o":1.585,"t":"2026-10-09T15:30:00Z","v":13602,"vw":1.593648},{"c":1.61,"h":1.615,"l":1.595,"n":112,"o":1.595,"t":"2026-10-09T15:45:00Z","v":15265,"vw":1.605176},{"c":1.6,"h":1.61,"l":1.6,"n":35,"o":1.61,"t":"2026-10-09T16:00:00Z","v":2609,"vw":1.605789},{"c":1.61,"h":1.61,"l":1.6,"n":43,"o":1.6,"t":"2026-10-09T16:15:00Z","v":8362,"vw":1.603321},{"c":1.61,"h":1.61,"l":1.605,"n":36,"o":1.605,"t":"2026-10-09T16:30:00Z","v":2214,"vw":1.607653},{"c":1.605,"h":1.61,"l":1.605,"n":23,"o":1.61,"t":"2026-10-09T16:45:00Z","v":2083,"vw":1.609391},{"c":1.6051,"h":1.615,"l":1.605,"n":93,"o":1.61,"t":"2026-10-09T17:00:00Z","v":5053,"vw":1.60827},{"c":1.61,"h":1.61,"l":1.6007,"n":16,"o":1.605,"t":"2026-10-09T17:15:00Z","v":3536,"vw":1.608457},{"c":1.605,"h":1.61,"l":1.6,"n":44,"o":1.605,"t":"2026-10-09T17:30:00Z","v":6328,"vw":1.604775},{"c":1.61,"h":1.61,"l":1.605,"n":24,"o":1.605,"t":"2026-10-09T17:45:00Z","v":1427,"vw":1.609544},{"c":1.61,"h":1.615,"l":1.605,"n":76,"o":1.605,"t":"2026-10-09T18:00:00Z","v":5440,"vw":1.61},{"c":1.605,"h":1.61,"l":1.6,"n":85,"o":1.61,"t":"2026-10-09T18:15:00Z","v":4265,"vw":1.603051},{"c":1.605,"h":1.6099,"l":1.6,"n":73,"o":1.605,"t":"2026-10-09T18:30:00Z","v":2635,"vw":1.603485},{"c":1.605,"h":1.62,"l":1.6,"n":129,"o":1.605,"t":"2026-10-09T18:45:00Z","v":6637,"vw":1.608925},{"c":1.605,"h":1.61,"l":1.6,"n":51,"o":1.605,"t":"2026-10-09T19:00:00Z","v":19125,"vw":1.601104},{"c":1.58,"h":1.61,"l":1.58,"n":230,"o":1.605,"t":"2026-10-09T19:15:00Z","v":57597,"vw":1.592263},{"c":1.595,"h":1.595,"l":1.58,"n":82,"o":1.58,"t":"2026-10-09T19:30:00Z","v":7231,"vw":1.590733},{"c":1.585,"h":1.6,"l":1.58,"n":514,"o":1.595,"t":"2026-10-09T19:45:00Z","v":42941,"vw":1.591793},{"c":1.58,"h":1.58,"l":1.58,"n":12,"o":1.58,"t":"2026-10-09T20:00:00Z","v":53244,"vw":1.58},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-12T09:30:00Z","v":350,"vw":1.57},{"c":1.62,"h":1.62,"l":1.61,"n":4,"o":1.61,"t":"2026-10-12T11:00:00Z","v":500,"vw":1.617821},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-12T11:30:00Z","v":3500,"vw":1.61},{"c":1.6,"h":1.665,"l":1.56,"n":61,"o":1.58,"t":"2026-10-12T13:30:00Z","v":14139,"vw":1.587286},{"c":1.59,"h":1.6,"l":1.58,"n":31,"o":1.59,"t":"2026-10-12T13:45:00Z","v":11565,"vw":1.583973},{"c":1.57,"h":1.59,"l":1.562,"n":14,"o":1.59,"t":"2026-10-12T14:00:00Z","v":10575,"vw":1.569381},{"c":1.59,"h":1.6,"l":1.57,"n":76,"o":1.57,"t":"2026-10-12T14:15:00Z","v":11487,"vw":1.583036},{"c":1.582,"h":1.59,"l":1.582,"n":24,"o":1.59,"t":"2026-10-12T14:30:00Z","v":3126,"vw":1.58526},{"c":1.605,"h":1.605,"l":1.59,"n":48,"o":1.59,"t":"2026-10-12T14:45:00Z","v":6220,"vw":1.600959},{"c":1.585,"h":1.605,"l":1.585,"n":81,"o":1.605,"t":"2026-10-12T15:00:00Z","v":8437,"vw":1.594688},{"c":1.585,"h":1.59,"l":1.58,"n":85,"o":1.585,"t":"2026-10-12T15:15:00Z","v":7987,"vw":1.580734},{"c":1.54,"h":1.585,"l":1.54,"n":140,"o":1.585,"t":"2026-10-12T15:30:00Z","v":24551,"vw":1.55526},{"c":1.545,"h":1.55,"l":1.54,"n":67,"o":1.55,"t":"2026-10-12T15:45:00Z","v":6945,"vw":1.546051},{"c":1.55,"h":1.55,"l":1.545,"n":39,"o":1.545,"t":"2026-10-12T16:00:00Z","v":3431,"vw":1.545464},{"c":1.515,"h":1.545,"l":1.51,"n":278,"o":1.545,"t":"2026-10-12T16:15:00Z","v":42109,"vw":1.523719},{"c":1.52,"h":1.54,"l":1.51,"n":220,"o":1.5199,"t":"2026-10-12T16:30:00Z","v":40476,"vw":1.52003},{"c":1.53,"h":1.53,"l":1.51,"n":29,"o":1.52,"t":"2026-10-12T16:45:00Z","v":2634,"vw":1.523255},{"c":1.52,"h":1.53,"l":1.51,"n":41,"o":1.53,"t":"2026-10-12T17:00:00Z","v":3100,"vw":1.522281},{"c":1.505,"h":1.535,"l":1.5,"n":203,"o":1.53,"t":"2026-10-12T17:15:00Z","v":30358,"vw":1.518979},{"c":1.495,"h":1.51,"l":1.48,"n":187,"o":1.505,"t":"2026-10-12T17:30:00Z","v":45348,"vw":1.484508},{"c":1.495,"h":1.496,"l":1.4901,"n":20,"o":1.495,"t":"2026-10-12T17:45:00Z","v":3023,"vw":1.494329},{"c":1.4701,"h":1.49,"l":1.4701,"n":56,"o":1.49,"t":"2026-10-12T18:00:00Z","v":19007,"vw":1.481919},{"c":1.475,"h":1.4789,"l":1.4724,"n":28,"o":1.475,"t":"2026-10-12T18:15:00Z","v":12637,"vw":1.4748},{"c":1.475,"h":1.48,"l":1.475,"n":21,"o":1.475,"t":"2026-10-12T18:30:00Z","v":1543,"vw":1.477451},{"c":1.51,"h":1.5199,"l":1.465,"n":226,"o":1.47,"t":"2026-10-12T18:45:00Z","v":35593,"vw":1.496845},{"c":1.505,"h":1.51,"l":1.5,"n":64,"o":1.51,"t":"2026-10-12T19:00:00Z","v":4147,"vw":1.50858},{"c":1.505,"h":1.51,"l":1.5,"n":53,"o":1.5053,"t":"2026-10-12T19:15:00Z","v":4337,"vw":1.505134},{"c":1.51,"h":1.51,"l":1.5,"n":137,"o":1.51,"t":"2026-10-12T19:30:00Z","v":19423,"vw":1.506617},{"c":1.5,"h":1.52,"l":1.48,"n":547,"o":1.51,"t":"2026-10-12T19:45:00Z","v":56988,"vw":1.493042},{"c":1.495,"h":1.495,"l":1.48,"n":9,"o":1.48,"t":"2026-10-12T20:00:00Z","v":27544,"vw":1.480055},{"c":1.52,"h":1.52,"l":1.52,"n":7,"o":1.52,"t":"2026-10-12T21:15:00Z","v":189,"vw":1.52},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-13T12:15:00Z","v":2000,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":4,"o":1.5,"t":"2026-10-13T12:45:00Z","v":3053,"vw":1.5},{"c":1.45,"h":1.49,"l":1.4306,"n":88,"o":1.49,"t":"2026-10-13T13:30:00Z","v":25489,"vw":1.45169},{"c":1.4299,"h":1.4594,"l":1.41,"n":68,"o":1.445,"t":"2026-10-13T13:45:00Z","v":21636,"vw":1.429231},{"c":1.42,"h":1.42,"l":1.41,"n":53,"o":1.415,"t":"2026-10-13T14:00:00Z","v":5791,"vw":1.417853},{"c":1.44,"h":1.44,"l":1.41,"n":27,"o":1.41,"t":"2026-10-13T14:15:00Z","v":4922,"vw":1.429004},{"c":1.45,"h":1.46,"l":1.42,"n":57,"o":1.43,"t":"2026-10-13T14:30:00Z","v":16921,"vw":1.437761},{"c":1.45,"h":1.4853,"l":1.45,"n":78,"o":1.46,"t":"2026-10-13T14:45:00Z","v":6103,"vw":1.469578},{"c":1.455,"h":1.4598,"l":1.45,"n":14,"o":1.45,"t":"2026-10-13T15:00:00Z","v":1325,"vw":1.452883},{"c":1.46,"h":1.475,"l":1.4542,"n":123,"o":1.4599,"t":"2026-10-13T15:15:00Z","v":48909,"vw":1.462519},{"c":1.47,"h":1.48,"l":1.46,"n":55,"o":1.46,"t":"2026-10-13T15:30:00Z","v":7747,"vw":1.471244},{"c":1.47,"h":1.475,"l":1.47,"n":10,"o":1.475,"t":"2026-10-13T15:45:00Z","v":2092,"vw":1.473068},{"c":1.47,"h":1.475,"l":1.47,"n":6,"o":1.475,"t":"2026-10-13T16:00:00Z","v":417,"vw":1.4725},{"c":1.475,"h":1.48,"l":1.475,"n":26,"o":1.475,"t":"2026-10-13T16:15:00Z","v":2252,"vw":1.478143},{"c":1.4768,"h":1.4799,"l":1.47,"n":10,"o":1.475,"t":"2026-10-13T16:30:00Z","v":832,"vw":1.475694},{"c":1.465,"h":1.475,"l":1.45,"n":91,"o":1.475,"t":"2026-10-13T16:45:00Z","v":21523,"vw":1.463655},{"c":1.43,"h":1.46,"l":1.43,"n":65,"o":1.45,"t":"2026-10-13T17:00:00Z","v":17814,"vw":1.448036},{"c":1.405,"h":1.4452,"l":1.4,"n":220,"o":1.44,"t":"2026-10-13T17:15:00Z","v":32278,"vw":1.415553},{"c":1.41,"h":1.42,"l":1.404,"n":86,"o":1.405,"t":"2026-10-13T17:30:00Z","v":5776,"vw":1.409107},{"c":1.4,"h":1.41,"l":1.4,"n":35,"o":1.41,"t":"2026-10-13T17:45:00Z","v":6431,"vw":1.405949},{"c":1.395,"h":1.41,"l":1.395,"n":155,"o":1.405,"t":"2026-10-13T18:00:00Z","v":29237,"vw":1.408051},{"c":1.39,"h":1.4,"l":1.39,"n":69,"o":1.395,"t":"2026-10-13T18:15:00Z","v":4976,"vw":1.395196},{"c":1.395,"h":1.405,"l":1.38,"n":201,"o":1.39,"t":"2026-10-13T18:30:00Z","v":36139,"vw":1.393736},{"c":1.395,"h":1.405,"l":1.39,"n":232,"o":1.395,"t":"2026-10-13T18:45:00Z","v":37582,"vw":1.399842},{"c":1.395,"h":1.4,"l":1.38,"n":105,"o":1.395,"t":"2026-10-13T19:00:00Z","v":11545,"vw":1.389662},{"c":1.39,"h":1.4,"l":1.39,"n":138,"o":1.395,"t":"2026-10-13T19:15:00Z","v":13862,"vw":1.394177},{"c":1.395,"h":1.4,"l":1.39,"n":32,"o":1.39,"t":"2026-10-13T19:30:00Z","v":3250,"vw":1.393137},{"c":1.36,"h":1.39,"l":1.35,"n":598,"o":1.39,"t":"2026-10-13T19:45:00Z","v":73485,"vw":1.371573},{"c":1.36,"h":1.36,"l":1.36,"n":8,"o":1.36,"t":"2026-10-13T20:00:00Z","v":43407,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":8,"o":1.35,"t":"2026-10-13T22:00:00Z","v":533,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":7,"o":1.35,"t":"2026-10-13T22:30:00Z","v":145,"vw":1.35},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-14T11:00:00Z","v":250,"vw":1.42},{"c":1.34,"h":1.35,"l":1.34,"n":14,"o":1.35,"t":"2026-10-14T13:15:00Z","v":1648,"vw":1.348613},{"c":1.31,"h":1.34,"l":1.3,"n":118,"o":1.33,"t":"2026-10-14T13:30:00Z","v":21645,"vw":1.319691},{"c":1.3,"h":1.3281,"l":1.29,"n":49,"o":1.32,"t":"2026-10-14T13:45:00Z","v":3159,"vw":1.306473},{"c":1.31,"h":1.324,"l":1.28,"n":197,"o":1.324,"t":"2026-10-14T14:00:00Z","v":25563,"vw":1.292337},{"c":1.315,"h":1.32,"l":1.3,"n":89,"o":1.32,"t":"2026-10-14T14:15:00Z","v":4390,"vw":1.313421},{"c":1.315,"h":1.32,"l":1.305,"n":158,"o":1.315,"t":"2026-10-14T14:30:00Z","v":20589,"vw":1.314052},{"c":1.315,"h":1.325,"l":1.315,"n":168,"o":1.315,"t":"2026-10-14T14:45:00Z","v":7597,"vw":1.319713},{"c":1.33,"h":1.3352,"l":1.305,"n":223,"o":1.31,"t":"2026-10-14T15:00:00Z","v":50557,"vw":1.321763},{"c":1.35,"h":1.35,"l":1.3257,"n":153,"o":1.33,"t":"2026-10-14T15:15:00Z","v":13379,"vw":1.330635},{"c":1.355,"h":1.36,"l":1.33,"n":174,"o":1.335,"t":"2026-10-14T15:30:00Z","v":14916,"vw":1.343811},{"c":1.34,"h":1.355,"l":1.34,"n":187,"o":1.355,"t":"2026-10-14T15:45:00Z","v":20227,"vw":1.342689},{"c":1.34,"h":1.35,"l":1.33,"n":110,"o":1.34,"t":"2026-10-14T16:00:00Z","v":20435,"vw":1.33723},{"c":1.335,"h":1.34,"l":1.32,"n":267,"o":1.33,"t":"2026-10-14T16:15:00Z","v":40280,"vw":1.325056},{"c":1.335,"h":1.335,"l":1.315,"n":211,"o":1.335,"t":"2026-10-14T16:30:00Z","v":24679,"vw":1.327325},{"c":1.325,"h":1.335,"l":1.325,"n":173,"o":1.335,"t":"2026-10-14T16:45:00Z","v":7709,"vw":1.330119},{"c":1.335,"h":1.3397,"l":1.32,"n":179,"o":1.325,"t":"2026-10-14T17:00:00Z","v":29577,"vw":1.330478},{"c":1.35,"h":1.35,"l":1.325,"n":316,"o":1.335,"t":"2026-10-14T17:15:00Z","v":34613,"vw":1.329509},{"c":1.355,"h":1.36,"l":1.335,"n":263,"o":1.34,"t":"2026-10-14T17:30:00Z","v":53581,"vw":1.349326},{"c":1.35,"h":1.3599,"l":1.345,"n":149,"o":1.355,"t":"2026-10-14T17:45:00Z","v":12663,"vw":1.352566},{"c":1.325,"h":1.345,"l":1.324,"n":211,"o":1.345,"t":"2026-10-14T18:00:00Z","v":28671,"vw":1.335642},{"c":1.33,"h":1.33,"l":1.31,"n":174,"o":1.322,"t":"2026-10-14T18:15:00Z","v":39447,"vw":1.321683},{"c":1.35,"h":1.36,"l":1.315,"n":349,"o":1.33,"t":"2026-10-14T18:30:00Z","v":116433,"vw":1.334632},{"c":1.4,"h":1.4,"l":1.35,"n":572,"o":1.36,"t":"2026-10-14T18:45:00Z","v":84280,"vw":1.375868},{"c":1.38,"h":1.3999,"l":1.36,"n":471,"o":1.39,"t":"2026-10-14T19:00:00Z","v":51940,"vw":1.377969},{"c":1.365,"h":1.385,"l":1.365,"n":382,"o":1.37,"t":"2026-10-14T19:15:00Z","v":39062,"vw":1.37036},{"c":1.365,"h":1.365,"l":1.34,"n":183,"o":1.365,"t":"2026-10-14T19:30:00Z","v":29592,"vw":1.349005},{"c":1.335,"h":1.365,"l":1.33,"n":669,"o":1.36,"t":"2026-10-14T19:45:00Z","v":68391,"vw":1.344785},{"c":1.34,"h":1.34,"l":1.34,"n":7,"o":1.34,"t":"2026-10-14T20:00:00Z","v":24025,"vw":1.34},{"c":1.2763,"h":1.2763,"l":1.2763,"n":1,"o":1.2763,"t":"2026-10-14T20:45:00Z","v":100,"vw":1.2763},{"c":1.3295,"h":1.3295,"l":1.3295,"n":1,"o":1.3295,"t":"2026-10-14T23:30:00Z","v":193,"vw":1.3295},{"c":1.355,"h":1.3864,"l":1.332,"n":63,"o":1.36,"t":"2026-10-15T13:30:00Z","v":7530,"vw":1.355772},{"c":1.3899,"h":1.3899,"l":1.36,"n":8,"o":1.36,"t":"2026-10-15T13:45:00Z","v":529,"vw":1.379145},{"c":1.38,"h":1.4,"l":1.375,"n":67,"o":1.375,"t":"2026-10-15T14:00:00Z","v":6198,"vw":1.395395},{"c":1.395,"h":1.401,"l":1.37,"n":65,"o":1.39,"t":"2026-10-15T14:15:00Z","v":6336,"vw":1.39265},{"c":1.395,"h":1.41,"l":1.38,"n":141,"o":1.38,"t":"2026-10-15T14:30:00Z","v":7778,"vw":1.399758},{"c":1.395,"h":1.4,"l":1.395,"n":81,"o":1.395,"t":"2026-10-15T14:45:00Z","v":4918,"vw":1.397476},{"c":1.415,"h":1.42,"l":1.394,"n":351,"o":1.4,"t":"2026-10-15T15:00:00Z","v":10688,"vw":1.40057},{"c":1.43,"h":1.44,"l":1.415,"n":137,"o":1.4157,"t":"2026-10-15T15:15:00Z","v":12289,"vw":1.425376},{"c":1.43,"h":1.43,"l":1.42,"n":89,"o":1.43,"t":"2026-10-15T15:30:00Z","v":6124,"vw":1.428791},{"c":1.435,"h":1.44,"l":1.4322,"n":98,"o":1.434,"t":"2026-10-15T15:45:00Z","v":2514,"vw":1.435764},{"c":1.435,"h":1.435,"l":1.42,"n":133,"o":1.43,"t":"2026-10-15T16:00:00Z","v":17723,"vw":1.426031},{"c":1.435,"h":1.44,"l":1.42,"n":97,"o":1.4201,"t":"2026-10-15T16:15:00Z","v":4933,"vw":1.427724},{"c":1.415,"h":1.44,"l":1.41,"n":213,"o":1.435,"t":"2026-10-15T16:30:00Z","v":20666,"vw":1.429123},{"c":1.415,"h":1.42,"l":1.41,"n":58,"o":1.415,"t":"2026-10-15T16:45:00Z","v":2304,"vw":1.415714},{"c":1.415,"h":1.415,"l":1.415,"n":20,"o":1.415,"t":"2026-10-15T17:00:00Z","v":634,"vw":1.415},{"c":1.415,"h":1.415,"l":1.41,"n":28,"o":1.415,"t":"2026-10-15T17:15:00Z","v":1399,"vw":1.414555},{"c":1.415,"h":1.415,"l":1.395,"n":262,"o":1.4106,"t":"2026-10-15T17:30:00Z","v":34351,"vw":1.406756},{"c":1.404,"h":1.415,"l":1.404,"n":127,"o":1.415,"t":"2026-10-15T17:45:00Z","v":4687,"vw":1.409232},{"c":1.38,"h":1.405,"l":1.375,"n":109,"o":1.405,"t":"2026-10-15T18:00:00Z","v":8000,"vw":1.390374},{"c":1.39,"h":1.39,"l":1.38,"n":75,"o":1.38,"t":"2026-10-15T18:15:00Z","v":4874,"vw":1.386465},{"c":1.385,"h":1.39,"l":1.375,"n":40,"o":1.39,"t":"2026-10-15T18:30:00Z","v":2283,"vw":1.381929},{"c":1.385,"h":1.389,"l":1.38,"n":13,"o":1.385,"t":"2026-10-15T18:45:00Z","v":875,"vw":1.386005},{"c":1.365,"h":1.385,"l":1.36,"n":270,"o":1.385,"t":"2026-10-15T19:00:00Z","v":33715,"vw":1.368195},{"c":1.38,"h":1.39,"l":1.36,"n":153,"o":1.365,"t":"2026-10-15T19:15:00Z","v":22822,"vw":1.37171},{"c":1.385,"h":1.395,"l":1.385,"n":169,"o":1.385,"t":"2026-10-15T19:30:00Z","v":13369,"vw":1.387432},{"c":1.385,"h":1.4,"l":1.38,"n":1015,"o":1.385,"t":"2026-10-15T19:45:00Z","v":102478,"vw":1.387869},{"c":1.39,"h":1.39,"l":1.39,"n":5,"o":1.39,"t":"2026-10-15T20:00:00Z","v":15518,"vw":1.39},{"c":1.38,"h":1.38,"l":1.38,"n":13,"o":1.38,"t":"2026-10-15T20:45:00Z","v":530,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":8,"o":1.4,"t":"2026-10-15T21:15:00Z","v":179,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T22:30:00Z","v":1000,"vw":1.4},{"c":1.39,"h":1.39,"l":1.38,"n":2,"o":1.38,"t":"2026-10-16T12:00:00Z","v":1000,"vw":1.381},{"c":1.38,"h":1.39,"l":1.37,"n":11,"o":1.39,"t":"2026-10-16T13:30:00Z","v":3102,"vw":1.38827},{"c":1.365,"h":1.37,"l":1.3533,"n":26,"o":1.37,"t":"2026-10-16T13:45:00Z","v":2073,"vw":1.362108},{"c":1.385,"h":1.385,"l":1.365,"n":34,"o":1.365,"t":"2026-10-16T14:00:00Z","v":2568,"vw":1.376821},{"c":1.355,"h":1.39,"l":1.3505,"n":96,"o":1.385,"t":"2026-10-16T14:15:00Z","v":24023,"vw":1.361216},{"c":1.35,"h":1.365,"l":1.35,"n":70,"o":1.355,"t":"2026-10-16T14:30:00Z","v":5666,"vw":1.358929},{"c":1.34,"h":1.35,"l":1.34,"n":5,"o":1.35,"t":"2026-10-16T14:45:00Z","v":419,"vw":1.346139},{"c":1.35,"h":1.35,"l":1.34,"n":4,"o":1.34,"t":"2026-10-16T15:00:00Z","v":230,"vw":1.345},{"c":1.315,"h":1.34,"l":1.305,"n":138,"o":1.34,"t":"2026-10-16T15:15:00Z","v":14264,"vw":1.326339},{"c":1.32,"h":1.33,"l":1.31,"n":108,"o":1.3199,"t":"2026-10-16T15:30:00Z","v":11308,"vw":1.320763},{"c":1.305,"h":1.32,"l":1.305,"n":185,"o":1.32,"t":"2026-10-16T15:45:00Z","v":28405,"vw":1.313625},{"c":1.3,"h":1.305,"l":1.3,"n":16,"o":1.305,"t":"2026-10-16T16:00:00Z","v":1284,"vw":1.30375},{"c":1.3,"h":1.31,"l":1.3,"n":22,"o":1.31,"t":"2026-10-16T16:15:00Z","v":1761,"vw":1.305876},{"c":1.285,"h":1.305,"l":1.28,"n":162,"o":1.305,"t":"2026-10-16T16:30:00Z","v":37016,"vw":1.293844},{"c":1.27,"h":1.29,"l":1.26,"n":119,"o":1.285,"t":"2026-10-16T16:45:00Z","v":7595,"vw":1.277948},{"c":1.27,"h":1.28,"l":1.27,"n":100,"o":1.28,"t":"2026-10-16T17:00:00Z","v":9058,"vw":1.276884},{"c":1.265,"h":1.2799,"l":1.255,"n":174,"o":1.27,"t":"2026-10-16T17:15:00Z","v":16534,"vw":1.269077},{"c":1.2701,"h":1.275,"l":1.26,"n":159,"o":1.26,"t":"2026-10-16T17:30:00Z","v":16372,"vw":1.268469},{"c":1.265,"h":1.2788,"l":1.26,"n":126,"o":1.2714,"t":"2026-10-16T17:45:00Z","v":22632,"vw":1.262898},{"c":1.275,"h":1.275,"l":1.255,"n":199,"o":1.26,"t":"2026-10-16T18:00:00Z","v":20281,"vw":1.258572},{"c":1.27,"h":1.2797,"l":1.27,"n":67,"o":1.275,"t":"2026-10-16T18:15:00Z","v":6470,"vw":1.276414},{"c":1.285,"h":1.285,"l":1.27,"n":58,"o":1.27,"t":"2026-10-16T18:30:00Z","v":3412,"vw":1.279365},{"c":1.3,"h":1.3,"l":1.275,"n":191,"o":1.28,"t":"2026-10-16T18:45:00Z","v":23095,"vw":1.290913},{"c":1.31,"h":1.31,"l":1.3,"n":104,"o":1.3,"t":"2026-10-16T19:00:00Z","v":3557,"vw":1.305389},{"c":1.32,"h":1.32,"l":1.315,"n":42,"o":1.315,"t":"2026-10-16T19:15:00Z","v":2686,"vw":1.315665},{"c":1.305,"h":1.32,"l":1.3,"n":108,"o":1.32,"t":"2026-10-16T19:30:00Z","v":7440,"vw":1.307765},{"c":1.295,"h":1.32,"l":1.29,"n":498,"o":1.31,"t":"2026-10-16T19:45:00Z","v":53403,"vw":1.305795},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-16T20:00:00Z","v":49675,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-19T11:00:00Z","v":250,"vw":1.31},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-19T11:15:00Z","v":4300,"vw":1.3},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-19T13:15:00Z","v":446,"vw":1.26},{"c":1.3,"h":1.32,"l":1.29,"n":76,"o":1.3,"t":"2026-10-19T13:30:00Z","v":27346,"vw":1.30246},{"c":1.29,"h":1.31,"l":1.29,"n":36,"o":1.29,"t":"2026-10-19T13:45:00Z","v":5894,"vw":1.298863},{"c":1.2901,"h":1.315,"l":1.29,"n":41,"o":1.2965,"t":"2026-10-19T14:00:00Z","v":4693,"vw":1.30429},{"c":1.315,"h":1.315,"l":1.3,"n":76,"o":1.315,"t":"2026-10-19T14:15:00Z","v":8099,"vw":1.309756},{"c":1.29,"h":1.32,"l":1.29,"n":28,"o":1.32,"t":"2026-10-19T14:30:00Z","v":2313,"vw":1.303027},{"c":1.285,"h":1.3,"l":1.285,"n":34,"o":1.29,"t":"2026-10-19T14:45:00Z","v":2325,"vw":1.291462},{"c":1.29,"h":1.29,"l":1.275,"n":69,"o":1.285,"t":"2026-10-19T15:00:00Z","v":3859,"vw":1.284101},{"c":1.31,"h":1.31,"l":1.29,"n":77,"o":1.3,"t":"2026-10-19T15:15:00Z","v":16135,"vw":1.299799},{"c":1.3,"h":1.31,"l":1.295,"n":197,"o":1.305,"t":"2026-10-19T15:30:00Z","v":31736,"vw":1.299913},{"c":1.31,"h":1.31,"l":1.295,"n":92,"o":1.3,"t":"2026-10-19T15:45:00Z","v":24506,"vw":1.300966},{"c":1.31,"h":1.31,"l":1.29,"n":72,"o":1.31,"t":"2026-10-19T16:00:00Z","v":9503,"vw":1.300725},{"c":1.3,"h":1.32,"l":1.295,"n":60,"o":1.305,"t":"2026-10-19T16:15:00Z","v":4700,"vw":1.309842},{"c":1.3063,"h":1.31,"l":1.3,"n":21,"o":1.305,"t":"2026-10-19T16:30:00Z","v":13537,"vw":1.303652},{"c":1.31,"h":1.31,"l":1.3,"n":33,"o":1.305,"t":"2026-10-19T16:45:00Z","v":2056,"vw":1.307059},{"c":1.3,"h":1.315,"l":1.3,"n":47,"o":1.315,"t":"2026-10-19T17:00:00Z","v":5444,"vw":1.307632},{"c":1.295,"h":1.31,"l":1.295,"n":44,"o":1.305,"t":"2026-10-19T17:15:00Z","v":13019,"vw":1.303499},{"c":1.295,"h":1.3,"l":1.2901,"n":22,"o":1.3,"t":"2026-10-19T17:30:00Z","v":2773,"vw":1.295246},{"c":1.295,"h":1.3,"l":1.29,"n":36,"o":1.29,"t":"2026-10-19T17:45:00Z","v":2636,"vw":1.294637},{"c":1.295,"h":1.3,"l":1.29,"n":48,"o":1.295,"t":"2026-10-19T18:00:00Z","v":4922,"vw":1.29456},{"c":1.31,"h":1.31,"l":1.29,"n":65,"o":1.295,"t":"2026-10-19T18:15:00Z","v":30453,"vw":1.300575},{"c":1.3405,"h":1.35,"l":1.3,"n":138,"o":1.3,"t":"2026-10-19T18:30:00Z","v":19496,"vw":1.335662},{"c":1.35,"h":1.35,"l":1.34,"n":57,"o":1.3401,"t":"2026-10-19T18:45:00Z","v":28948,"vw":1.340109},{"c":1.35,"h":1.36,"l":1.35,"n":59,"o":1.35,"t":"2026-10-19T19:00:00Z","v":15157,"vw":1.351708},{"c":1.355,"h":1.36,"l":1.35,"n":52,"o":1.35,"t":"2026-10-19T19:15:00Z","v":4525,"vw":1.355389},{"c":1.36,"h":1.36,"l":1.35,"n":118,"o":1.36,"t":"2026-10-19T19:30:00Z","v":12255,"vw":1.356295},{"c":1.355,"h":1.36,"l":1.35,"n":367,"o":1.36,"t":"2026-10-19T19:45:00Z","v":37341,"vw":1.356459},{"c":1.35,"h":1.35,"l":1.35,"n":7,"o":1.35,"t":"2026-10-19T20:00:00Z","v":15200,"vw":1.35},{"c":1.39,"h":1.4,"l":1.36,"n":64,"o":1.36,"t":"2026-10-20T13:30:00Z","v":4860,"vw":1.391703},{"c":1.37,"h":1.4199,"l":1.36,"n":67,"o":1.405,"t":"2026-10-20T13:45:00Z","v":21354,"vw":1.384777},{"c":1.37,"h":1.38,"l":1.37,"n":41,"o":1.37,"t":"2026-10-20T14:00:00Z","v":13359,"vw":1.37435},{"c":1.41,"h":1.41,"l":1.38,"n":81,"o":1.3888,"t":"2026-10-20T14:15:00Z","v":15170,"vw":1.383167},{"c":1.41,"h":1.41,"l":1.401,"n":29,"o":1.41,"t":"2026-10-20T14:30:00Z","v":6095,"vw":1.409273},{"c":1.42,"h":1.435,"l":1.42,"n":75,"o":1.43,"t":"2026-10-20T14:45:00Z","v":4057,"vw":1.425875},{"c":1.425,"h":1.43,"l":1.42,"n":86,"o":1.4201,"t":"2026-10-20T15:00:00Z","v":3154,"vw":1.423125},{"c":1.425,"h":1.425,"l":1.418,"n":108,"o":1.425,"t":"2026-10-20T15:15:00Z","v":14602,"vw":1.420662},{"c":1.42,"h":1.43,"l":1.42,"n":21,"o":1.42,"t":"2026-10-20T15:30:00Z","v":2959,"vw":1.421826},{"c":1.4001,"h":1.425,"l":1.4001,"n":50,"o":1.425,"t":"2026-10-20T15:45:00Z","v":18905,"vw":1.418753},{"c":1.405,"h":1.41,"l":1.405,"n":37,"o":1.41,"t":"2026-10-20T16:00:00Z","v":1926,"vw":1.408435},{"c":1.405,"h":1.41,"l":1.4001,"n":74,"o":1.41,"t":"2026-10-20T16:15:00Z","v":3045,"vw":1.406072},{"c":1.4199,"h":1.42,"l":1.415,"n":32,"o":1.415,"t":"2026-10-20T16:30:00Z","v":1217,"vw":1.417619},{"c":1.41,"h":1.415,"l":1.41,"n":12,"o":1.415,"t":"2026-10-20T16:45:00Z","v":1023,"vw":1.413333},{"c":1.405,"h":1.405,"l":1.4,"n":49,"o":1.405,"t":"2026-10-20T17:00:00Z","v":3460,"vw":1.401154},{"c":1.405,"h":1.41,"l":1.4014,"n":10,"o":1.4014,"t":"2026-10-20T17:15:00Z","v":6673,"vw":1.404332},{"c":1.405,"h":1.405,"l":1.405,"n":28,"o":1.405,"t":"2026-10-20T17:30:00Z","v":1826,"vw":1.405},{"c":1.405,"h":1.41,"l":1.405,"n":26,"o":1.41,"t":"2026-10-20T17:45:00Z","v":915,"vw":1.406},{"c":1.41,"h":1.41,"l":1.405,"n":44,"o":1.405,"t":"2026-10-20T18:00:00Z","v":2122,"vw":1.407099},{"c":1.395,"h":1.405,"l":1.395,"n":29,"o":1.405,"t":"2026-10-20T18:15:00Z","v":2924,"vw":1.401277},{"c":1.38,"h":1.395,"l":1.38,"n":24,"o":1.395,"t":"2026-10-20T18:30:00Z","v":1985,"vw":1.388276},{"c":1.375,"h":1.385,"l":1.37,"n":24,"o":1.385,"t":"2026-10-20T18:45:00Z","v":11050,"vw":1.375819},{"c":1.3722,"h":1.385,"l":1.3722,"n":48,"o":1.38,"t":"2026-10-20T19:00:00Z","v":6938,"vw":1.37604},{"c":1.375,"h":1.39,"l":1.37,"n":286,"o":1.375,"t":"2026-10-20T19:15:00Z","v":35478,"vw":1.378381},{"c":1.38,"h":1.385,"l":1.37,"n":152,"o":1.375,"t":"2026-10-20T19:30:00Z","v":55783,"vw":1.375279},{"c":1.39,"h":1.4,"l":1.375,"n":293,"o":1.38,"t":"2026-10-20T19:45:00Z","v":29897,"vw":1.382896},{"c":1.39,"h":1.39,"l":1.39,"n":6,"o":1.39,"t":"2026-10-20T20:00:00Z","v":16193,"vw":1.39},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-20T20:30:00Z","v":4000,"vw":1.41},{"c":1.375,"h":1.38,"l":1.35,"n":36,"o":1.38,"t":"2026-10-21T13:30:00Z","v":5219,"vw":1.371471},{"c":1.37,"h":1.38,"l":1.37,"n":18,"o":1.38,"t":"2026-10-21T13:45:00Z","v":1969,"vw":1.378847},{"c":1.33,"h":1.36,"l":1.32,"n":87,"o":1.36,"t":"2026-10-21T14:00:00Z","v":7343,"vw":1.33229},{"c":1.32,"h":1.33,"l":1.32,"n":15,"o":1.32,"t":"2026-10-21T14:15:00Z","v":1293,"vw":1.321111},{"c":1.32,"h":1.325,"l":1.315,"n":55,"o":1.315,"t":"2026-10-21T14:30:00Z","v":5333,"vw":1.320327},{"c":1.32,"h":1.325,"l":1.31,"n":89,"o":1.32,"t":"2026-10-21T14:45:00Z","v":27778,"vw":1.314493},{"c":1.31,"h":1.32,"l":1.3,"n":39,"o":1.32,"t":"2026-10-21T15:00:00Z","v":9676,"vw":1.305197},{"c":1.31,"h":1.318,"l":1.3,"n":15,"o":1.3,"t":"2026-10-21T15:15:00Z","v":1433,"vw":1.307254},{"c":1.335,"h":1.335,"l":1.3,"n":235,"o":1.3,"t":"2026-10-21T15:30:00Z","v":24999,"vw":1.318426},{"c":1.335,"h":1.35,"l":1.325,"n":137,"o":1.33,"t":"2026-10-21T15:45:00Z","v":29892,"vw":1.331187},{"c":1.335,"h":1.34,"l":1.335,"n":6,"o":1.34,"t":"2026-10-21T16:00:00Z","v":2130,"vw":1.339762},{"c":1.34,"h":1.34,"l":1.335,"n":32,"o":1.335,"t":"2026-10-21T16:15:00Z","v":1812,"vw":1.338214},{"c":1.34,"h":1.34,"l":1.34,"n":70,"o":1.34,"t":"2026-10-21T16:30:00Z","v":3899,"vw":1.34},{"c":1.3478,"h":1.3478,"l":1.34,"n":9,"o":1.34,"t":"2026-10-21T16:45:00Z","v":15379,"vw":1.340115},{"c":1.34,"h":1.35,"l":1.34,"n":30,"o":1.34,"t":"2026-10-21T17:00:00Z","v":7004,"vw":1.340505},{"c":1.3419,"h":1.35,"l":1.34,"n":33,"o":1.35,"t":"2026-10-21T17:15:00Z","v":2975,"vw":1.34377},{"c":1.36,"h":1.36,"l":1.33,"n":120,"o":1.34,"t":"2026-10-21T17:30:00Z","v":47376,"vw":1.340889},{"c":1.355,"h":1.355,"l":1.355,"n":5,"o":1.355,"t":"2026-10-21T17:45:00Z","v":337,"vw":1.355},{"c":1.355,"h":1.355,"l":1.355,"n":6,"o":1.355,"t":"2026-10-21T18:00:00Z","v":255,"vw":1.355},{"c":1.3501,"h":1.36,"l":1.35,"n":21,"o":1.355,"t":"2026-10-21T18:15:00Z","v":3694,"vw":1.355026},{"c":1.35,"h":1.36,"l":1.35,"n":11,"o":1.35,"t":"2026-10-21T18:30:00Z","v":2706,"vw":1.354746},{"c":1.35,"h":1.36,"l":1.35,"n":115,"o":1.3502,"t":"2026-10-21T18:45:00Z","v":17236,"vw":1.350977},{"c":1.345,"h":1.35,"l":1.345,"n":78,"o":1.35,"t":"2026-10-21T19:00:00Z","v":3561,"vw":1.34872},{"c":1.37,"h":1.37,"l":1.34,"n":104,"o":1.34,"t":"2026-10-21T19:15:00Z","v":21416,"vw":1.352225},{"c":1.375,"h":1.375,"l":1.37,"n":14,"o":1.37,"t":"2026-10-21T19:30:00Z","v":1168,"vw":1.372343},{"c":1.375,"h":1.38,"l":1.37,"n":168,"o":1.37,"t":"2026-10-21T19:45:00Z","v":12964,"vw":1.376203},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-21T20:00:00Z","v":14841,"vw":1.37},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-22T12:15:00Z","v":177,"vw":1.39},{"c":1.3867,"h":1.3867,"l":1.3867,"n":1,"o":1.3867,"t":"2026-10-22T13:00:00Z","v":250,"vw":1.3867},{"c":1.3752,"h":1.4,"l":1.37,"n":68,"o":1.37,"t":"2026-10-22T13:30:00Z","v":7134,"vw":1.382226},{"c":1.39,"h":1.39,"l":1.37,"n":9,"o":1.39,"t":"2026-10-22T13:45:00Z","v":10400,"vw":1.388214},{"c":1.42,"h":1.42,"l":1.4001,"n":37,"o":1.4001,"t":"2026-10-22T14:00:00Z","v":4173,"vw":1.414971},{"c":1.42,"h":1.42,"l":1.4101,"n":14,"o":1.42,"t":"2026-10-22T14:15:00Z","v":9694,"vw":1.412166},{"c":1.4,"h":1.4103,"l":1.38,"n":124,"o":1.4103,"t":"2026-10-22T14:30:00Z","v":83981,"vw":1.395952},{"c":1.395,"h":1.41,"l":1.395,"n":43,"o":1.405,"t":"2026-10-22T14:45:00Z","v":21425,"vw":1.397731},{"c":1.4,"h":1.405,"l":1.395,"n":53,"o":1.395,"t":"2026-10-22T15:00:00Z","v":3110,"vw":1.39858},{"c":1.405,"h":1.415,"l":1.4,"n":81,"o":1.4,"t":"2026-10-22T15:15:00Z","v":5886,"vw":1.409261},{"c":1.395,"h":1.405,"l":1.39,"n":43,"o":1.405,"t":"2026-10-22T15:30:00Z","v":4252,"vw":1.395624},{"c":1.39,"h":1.395,"l":1.39,"n":24,"o":1.395,"t":"2026-10-22T15:45:00Z","v":1155,"vw":1.392481},{"c":1.39,"h":1.4,"l":1.3828,"n":11,"o":1.39,"t":"2026-10-22T16:00:00Z","v":2309,"vw":1.385698},{"c":1.39,"h":1.4,"l":1.38,"n":21,"o":1.39,"t":"2026-10-22T16:15:00Z","v":2010,"vw":1.394056},{"c":1.395,"h":1.4,"l":1.39,"n":20,"o":1.4,"t":"2026-10-22T16:30:00Z","v":1717,"vw":1.396712},{"c":1.39,"h":1.39,"l":1.38,"n":52,"o":1.39,"t":"2026-10-22T16:45:00Z","v":3506,"vw":1.389466},{"c":1.395,"h":1.395,"l":1.395,"n":35,"o":1.395,"t":"2026-10-22T17:00:00Z","v":5297,"vw":1.395},{"c":1.39,"h":1.395,"l":1.39,"n":55,"o":1.39,"t":"2026-10-22T17:15:00Z","v":1561,"vw":1.391586},{"c":1.3914,"h":1.395,"l":1.39,"n":8,"o":1.395,"t":"2026-10-22T17:30:00Z","v":1090,"vw":1.394211},{"c":1.39,"h":1.4,"l":1.38,"n":38,"o":1.395,"t":"2026-10-22T17:45:00Z","v":7144,"vw":1.394016},{"c":1.385,"h":1.3861,"l":1.38,"n":25,"o":1.385,"t":"2026-10-22T18:00:00Z","v":10876,"vw":1.38545},{"c":1.38,"h":1.385,"l":1.38,"n":23,"o":1.385,"t":"2026-10-22T18:15:00Z","v":1358,"vw":1.381667},{"c":1.385,"h":1.39,"l":1.385,"n":24,"o":1.39,"t":"2026-10-22T18:30:00Z","v":1530,"vw":1.38856},{"c":1.385,"h":1.39,"l":1.385,"n":12,"o":1.39,"t":"2026-10-22T18:45:00Z","v":532,"vw":1.38625},{"c":1.385,"h":1.39,"l":1.385,"n":15,"o":1.39,"t":"2026-10-22T19:00:00Z","v":934,"vw":1.386429},{"c":1.385,"h":1.39,"l":1.385,"n":31,"o":1.385,"t":"2026-10-22T19:15:00Z","v":1924,"vw":1.386224},{"c":1.385,"h":1.4,"l":1.385,"n":100,"o":1.385,"t":"2026-10-22T19:30:00Z","v":9651,"vw":1.388825},{"c":1.38,"h":1.385,"l":1.36,"n":385,"o":1.385,"t":"2026-10-22T19:45:00Z","v":26333,"vw":1.369919},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-22T20:00:00Z","v":14376,"vw":1.37},{"c":1.345,"h":1.37,"l":1.345,"n":14,"o":1.37,"t":"2026-10-23T13:30:00Z","v":1792,"vw":1.368423}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.12344078280510104,"strike":8.307346380085017,"iv":2.5959906134739326,"gamma":0.16228342832791154,"theta":-0.002679885430078459,"vega":0.001633132151582281,"rho":0.00031170751961554296,"breakevenPct":548.522089453086},{"delta":0.25,"premium":0.1742509420158792,"strike":9.15418236693132,"iv":2.9100448731685375,"gamma":0.16030656481490868,"theta":-0.003372346230546211,"vega":0.0018023650181092582,"rho":0.00034491205003963656,"breakevenPct":617.5717929959384},{"delta":0.3,"premium":0.2250611012266574,"strike":10.001018353777624,"iv":3.2240991328631425,"gamma":0.15832970130190582,"theta":-0.004064807031013963,"vega":0.001971597884636235,"rho":0.0003781165804637302,"breakevenPct":686.6214965387908},{"delta":0.35,"premium":0.2758712604374356,"strike":10.847854340623925,"iv":3.5381533925577475,"gamma":0.15635283778890297,"theta":-0.004757267831481715,"vega":0.002140830751163212,"rho":0.00041132111088782375,"breakevenPct":755.6712000816433},{"delta":0.4,"premium":0.3266814196482138,"strike":11.69469032747023,"iv":3.8522076522523525,"gamma":0.1543759742759001,"theta":-0.005449728631949468,"vega":0.002310063617690189,"rho":0.0004445256413119174,"breakevenPct":824.7209036244957},{"delta":0.45,"premium":0.3681013919298255,"strike":11.580185590643397,"iv":3.974151607308395,"gamma":0.16475463175710647,"theta":-0.005852513274199049,"vega":0.0024725028320146227,"rho":0.000499129700964867,"breakevenPct":819.0989986594786},{"delta":0.5,"premium":0.4093012651974619,"strike":5.201772148220364,"iv":3.500754279429489,"gamma":0.18607890381749248,"theta":-0.004904343736169658,"vega":0.002427881852516519,"rho":0.0005634499745945834,"breakevenPct":331.6210318013712},{"delta":0.55,"premium":0.50690002606588,"strike":5.775882506269882,"iv":4.039091276208718,"gamma":0.1674452935952209,"theta":-0.004855495288539154,"vega":0.0022506959757866373,"rho":0.0005156184378910657,"breakevenPct":383.29096402582786},{"delta":0.6,"premium":0.6044987869342979,"strike":6.3499928643193995,"iv":4.577428272987945,"gamma":0.14881168337294937,"theta":-0.004806646840908651,"vega":0.002073510099056756,"rho":0.0004677869011875481,"breakevenPct":434.96089625028435},{"delta":0.65,"premium":0.702097547802716,"strike":6.9241032223689185,"iv":5.1157652697671745,"gamma":0.13017807315067775,"theta":-0.004757798393278148,"vega":0.0018963242223268742,"rho":0.0004199553644840304,"breakevenPct":486.63082847474107},{"delta":0.7,"premium":0.799696308671134,"strike":7.498213580418435,"iv":5.654102266546401,"gamma":0.11154446292840624,"theta":-0.004708949945647645,"vega":0.0017191383455969927,"rho":0.00037212382778051284,"breakevenPct":538.3007606991976},{"delta":0.75,"premium":0.8972950695395522,"strike":8.072323938467953,"iv":6.19243926332563,"gamma":0.09291085270613465,"theta":-0.004660101498017141,"vega":0.001541952468867111,"rho":0.00032429229107699514,"breakevenPct":589.9706929236543},{"delta":0.8,"premium":0.9948938304079703,"strike":8.646434296517471,"iv":6.730776260104859,"gamma":0.07427724248386308,"theta":-0.0046112530503866385,"vega":0.0013647665921372293,"rho":0.00027646075437347744,"breakevenPct":641.6406251481108},{"delta":0.85,"premium":1.0924925912763883,"strike":9.22054465456699,"iv":7.269113256884086,"gamma":0.055643632261591525,"theta":-0.004562404602756136,"vega":0.0011875807154073479,"rho":0.0002286292176699598,"breakevenPct":693.3105573725674},{"delta":0.9,"premium":1.1900913521448064,"strike":9.794655012616508,"iv":7.8074502536633155,"gamma":0.03701002203931997,"theta":-0.004513556155125632,"vega":0.0010103948386774662,"rho":0.00018079768096644215,"breakevenPct":744.980489597024}],"put":[{"delta":0.45,"premium":9.402847380585051,"strike":10.201114974454015,"iv":4.521119631028255,"gamma":0.13343093643044984,"theta":-0.006278303420080043,"vega":0.0023533058426007903,"rho":-0.02307916812593357,"breakevenPct":39.21361577763053},{"delta":0.5,"premium":9.618723671558849,"strike":10.485162725735329,"iv":4.300440184921532,"gamma":0.13344973230265156,"theta":-0.005601633706610689,"vega":0.0022387612136962175,"rho":-0.02376175776350449,"breakevenPct":34.84365037330264},{"delta":0.55,"premium":9.834599962532648,"strike":10.76921047701664,"iv":4.0797607388148105,"gamma":0.13346852817485325,"theta":-0.004924963993141336,"vega":0.0021242165847916447,"rho":-0.024444347401075414,"breakevenPct":30.473684968974737},{"delta":0.6,"premium":10.050476253506446,"strike":11.053258228297954,"iv":3.859081292708088,"gamma":0.13348732404705493,"theta":-0.004248294279671983,"vega":0.002009671955887072,"rho":-0.025126937038646335,"breakevenPct":26.10371956464685},{"delta":0.65,"premium":10.266352544480243,"strike":11.337305979579266,"iv":3.638401846601366,"gamma":0.13350611991925662,"theta":-0.0035716245662026297,"vega":0.0018951273269824992,"rho":-0.025809526676217255,"breakevenPct":21.733754160318952},{"delta":0.7,"premium":10.482228835454041,"strike":11.62135373086058,"iv":3.4177224004946436,"gamma":0.1335249157914583,"theta":-0.002894954852733277,"vega":0.0017805826980779264,"rho":-0.02649211631378818,"breakevenPct":17.36378875599106},{"delta":0.75,"premium":10.698105126427839,"strike":11.905401482141894,"iv":3.1970429543879213,"gamma":0.13354371166366,"theta":-0.0022182851392639237,"vega":0.0016660380691733536,"rho":-0.0271747059513591,"breakevenPct":12.993823351663163},{"delta":0.8,"premium":10.913981417401637,"strike":12.189449233423206,"iv":2.9763635082811986,"gamma":0.13356250753586169,"theta":-0.0015416154257945694,"vega":0.0015514934402687808,"rho":-0.02785729558893002,"breakevenPct":8.62385794733526},{"delta":0.85,"premium":11.129857708375434,"strike":12.473496984704518,"iv":2.7556840621744767,"gamma":0.13358130340806337,"theta":-0.0008649457123252177,"vega":0.001436948811364208,"rho":-0.028539885226500944,"breakevenPct":4.253892543007375}]},"raw":{"call":[{"delta":0.2,"premium":0.12344078280510104,"strike":8.307346380085017,"iv":2.5959906134739326,"gamma":0.16228342832791154,"theta":-0.002679885430078459,"vega":0.001633132151582281,"rho":0.00031170751961554296,"breakevenPct":548.522089453086},{"delta":0.25,"premium":0.1742509420158792,"strike":9.15418236693132,"iv":2.9100448731685375,"gamma":0.16030656481490868,"theta":-0.003372346230546211,"vega":0.0018023650181092582,"rho":0.00034491205003963656,"breakevenPct":617.5717929959384},{"delta":0.3,"premium":0.2250611012266574,"strike":10.001018353777624,"iv":3.2240991328631425,"gamma":0.15832970130190582,"theta":-0.004064807031013963,"vega":0.001971597884636235,"rho":0.0003781165804637302,"breakevenPct":686.6214965387908},{"delta":0.35,"premium":0.2758712604374356,"strike":10.847854340623925,"iv":3.5381533925577475,"gamma":0.15635283778890297,"theta":-0.004757267831481715,"vega":0.002140830751163212,"rho":0.00041132111088782375,"breakevenPct":755.6712000816433},{"delta":0.4,"premium":0.3266814196482138,"strike":11.69469032747023,"iv":3.8522076522523525,"gamma":0.1543759742759001,"theta":-0.005449728631949468,"vega":0.002310063617690189,"rho":0.0004445256413119174,"breakevenPct":824.7209036244957},{"delta":0.45,"premium":0.3681013919298255,"strike":11.580185590643397,"iv":3.974151607308395,"gamma":0.16475463175710647,"theta":-0.005852513274199049,"vega":0.0024725028320146227,"rho":0.000499129700964867,"breakevenPct":819.0989986594786},{"delta":0.5,"premium":0.4093012651974619,"strike":5.201772148220364,"iv":3.500754279429489,"gamma":0.18607890381749248,"theta":-0.004904343736169658,"vega":0.002427881852516519,"rho":0.0005634499745945834,"breakevenPct":331.6210318013712},{"delta":0.55,"premium":0.50690002606588,"strike":5.775882506269882,"iv":4.039091276208718,"gamma":0.1674452935952209,"theta":-0.004855495288539154,"vega":0.0022506959757866373,"rho":0.0005156184378910657,"breakevenPct":383.29096402582786},{"delta":0.6,"premium":0.6044987869342979,"strike":6.3499928643193995,"iv":4.577428272987945,"gamma":0.14881168337294937,"theta":-0.004806646840908651,"vega":0.002073510099056756,"rho":0.0004677869011875481,"breakevenPct":434.96089625028435},{"delta":0.65,"premium":0.702097547802716,"strike":6.9241032223689185,"iv":5.1157652697671745,"gamma":0.13017807315067775,"theta":-0.004757798393278148,"vega":0.0018963242223268742,"rho":0.0004199553644840304,"breakevenPct":486.63082847474107},{"delta":0.7,"premium":0.799696308671134,"strike":7.498213580418435,"iv":5.654102266546401,"gamma":0.11154446292840624,"theta":-0.004708949945647645,"vega":0.0017191383455969927,"rho":0.00037212382778051284,"breakevenPct":538.3007606991976},{"delta":0.75,"premium":0.8972950695395522,"strike":8.072323938467953,"iv":6.19243926332563,"gamma":0.09291085270613465,"theta":-0.004660101498017141,"vega":0.001541952468867111,"rho":0.00032429229107699514,"breakevenPct":589.9706929236543},{"delta":0.8,"premium":0.9948938304079703,"strike":8.646434296517471,"iv":6.730776260104859,"gamma":0.07427724248386308,"theta":-0.0046112530503866385,"vega":0.0013647665921372293,"rho":0.00027646075437347744,"breakevenPct":641.6406251481108},{"delta":0.85,"premium":1.0924925912763883,"strike":9.22054465456699,"iv":7.269113256884086,"gamma":0.055643632261591525,"theta":-0.004562404602756136,"vega":0.0011875807154073479,"rho":0.0002286292176699598,"breakevenPct":693.3105573725674},{"delta":0.9,"premium":1.1900913521448064,"strike":9.794655012616508,"iv":7.8074502536633155,"gamma":0.03701002203931997,"theta":-0.004513556155125632,"vega":0.0010103948386774662,"rho":0.00018079768096644215,"breakevenPct":744.980489597024}],"put":[{"delta":0.45,"premium":9.402847380585051,"strike":10.201114974454015,"iv":4.521119631028255,"gamma":0.13343093643044984,"theta":-0.006278303420080043,"vega":0.0023533058426007903,"rho":-0.02307916812593357,"breakevenPct":39.21361577763053},{"delta":0.5,"premium":9.618723671558849,"strike":10.485162725735329,"iv":4.300440184921532,"gamma":0.13344973230265156,"theta":-0.005601633706610689,"vega":0.0022387612136962175,"rho":-0.02376175776350449,"breakevenPct":34.84365037330264},{"delta":0.55,"premium":9.834599962532648,"strike":10.76921047701664,"iv":4.0797607388148105,"gamma":0.13346852817485325,"theta":-0.004924963993141336,"vega":0.0021242165847916447,"rho":-0.024444347401075414,"breakevenPct":30.473684968974737},{"delta":0.6,"premium":10.050476253506446,"strike":11.053258228297954,"iv":3.859081292708088,"gamma":0.13348732404705493,"theta":-0.004248294279671983,"vega":0.002009671955887072,"rho":-0.025126937038646335,"breakevenPct":26.10371956464685},{"delta":0.65,"premium":10.266352544480243,"strike":11.337305979579266,"iv":3.638401846601366,"gamma":0.13350611991925662,"theta":-0.0035716245662026297,"vega":0.0018951273269824992,"rho":-0.025809526676217255,"breakevenPct":21.733754160318952},{"delta":0.7,"premium":10.482228835454041,"strike":11.62135373086058,"iv":3.4177224004946436,"gamma":0.1335249157914583,"theta":-0.002894954852733277,"vega":0.0017805826980779264,"rho":-0.02649211631378818,"breakevenPct":17.36378875599106},{"delta":0.75,"premium":10.698105126427839,"strike":11.905401482141894,"iv":3.1970429543879213,"gamma":0.13354371166366,"theta":-0.0022182851392639237,"vega":0.0016660380691733536,"rho":-0.0271747059513591,"breakevenPct":12.993823351663163},{"delta":0.8,"premium":10.913981417401637,"strike":12.189449233423206,"iv":2.9763635082811986,"gamma":0.13356250753586169,"theta":-0.0015416154257945694,"vega":0.0015514934402687808,"rho":-0.02785729558893002,"breakevenPct":8.62385794733526},{"delta":0.85,"premium":11.129857708375434,"strike":12.473496984704518,"iv":2.7556840621744767,"gamma":0.13358130340806337,"theta":-0.0008649457123252177,"vega":0.001436948811364208,"rho":-0.028539885226500944,"breakevenPct":4.253892543007375}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}