{"symbol":"FJET","url":"https://intraalpha.com/companies/FJET","capturedAt":"2026-10-16T22:20:08.202Z","state":"ready","quote":{"symbol":"FJET","last_price":1.1189,"prev_close":1.26,"regular_close":1.11,"change":-0.1411,"change_pct":-11.1984,"regular_change":-0.15,"regular_change_pct":-11.9048,"extended_change":0.0089,"extended_change_pct":0.8018,"bid":1.1,"ask":1.12,"bid_size":6300,"ask_size":400,"volume":788455,"vwap":1.165168,"open":1.27,"high":1.28,"low":1.1,"close":1.11,"trade_count":4076,"last_trade_at":"2026-10-16T22:17:08.007502618Z","last_quote_at":"2026-10-16T22:11:11.731426187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:19:46.426618889-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"FJET","fetched_at":"2026-10-16T22:20:07.223680+00:00","name":"Starfighters Space, Inc.","exchange":"AMEX","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Starfighters Space, Inc. engages in the operation of a commercial fleet of flight-ready F-104 supersonic aircraft, Lockheed F-104 for the United States Armed Forces. The company is headquartered in Cape Canaveral, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":69295000,"ebitda":-21464974,"pe_ratio":null,"peg_ratio":null,"book_value":0.543,"dividend_per_share":null,"dividend_yield":null,"eps":-0.66,"revenue_ttm":0,"gross_profit_ttm":-37384,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.591,"return_on_equity_ttm":-2.154,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":null,"fifty_two_week_high":31.5,"fifty_two_week_low":1.205,"fifty_day_ma":2.678,"two_hundred_day_ma":5.65,"shares_outstanding":54996000,"forward_pe":null,"price_to_sales":null,"price_to_book":3.454,"ev_to_revenue":null,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:59:50.692Z","bars":[{"c":1.68,"h":1.69,"l":1.68,"n":3,"o":1.69,"t":"2026-10-09T08:00:00Z","v":1634,"vw":1.688776},{"c":1.65,"h":1.65,"l":1.64,"n":3,"o":1.65,"t":"2026-10-09T09:10:00Z","v":2900,"vw":1.646896},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-09T11:00:00Z","v":336,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-09T11:15:00Z","v":100,"vw":1.65},{"c":1.665,"h":1.665,"l":1.665,"n":1,"o":1.665,"t":"2026-10-09T11:20:00Z","v":150,"vw":1.665},{"c":1.665,"h":1.665,"l":1.665,"n":1,"o":1.665,"t":"2026-10-09T11:25:00Z","v":200,"vw":1.665},{"c":1.66,"h":1.68,"l":1.66,"n":3,"o":1.68,"t":"2026-10-09T11:30:00Z","v":372,"vw":1.673333},{"c":1.63,"h":1.6405,"l":1.63,"n":2,"o":1.6405,"t":"2026-10-09T11:55:00Z","v":800,"vw":1.636563},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-09T12:05:00Z","v":160,"vw":1.63},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-09T12:10:00Z","v":287,"vw":1.64},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-09T12:40:00Z","v":289,"vw":1.67},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-09T12:45:00Z","v":175,"vw":1.65},{"c":1.675,"h":1.675,"l":1.675,"n":1,"o":1.675,"t":"2026-10-09T13:15:00Z","v":100,"vw":1.675},{"c":1.61,"h":1.68,"l":1.6,"n":118,"o":1.68,"t":"2026-10-09T13:30:00Z","v":28522,"vw":1.663433},{"c":1.58,"h":1.6199,"l":1.58,"n":71,"o":1.61,"t":"2026-10-09T13:35:00Z","v":13805,"vw":1.596971},{"c":1.56,"h":1.5999,"l":1.56,"n":107,"o":1.58,"t":"2026-10-09T13:40:00Z","v":21455,"vw":1.579956},{"c":1.545,"h":1.57,"l":1.545,"n":324,"o":1.56,"t":"2026-10-09T13:45:00Z","v":42034,"vw":1.557423},{"c":1.575,"h":1.59,"l":1.545,"n":144,"o":1.545,"t":"2026-10-09T13:50:00Z","v":28814,"vw":1.570527},{"c":1.595,"h":1.6,"l":1.575,"n":61,"o":1.575,"t":"2026-10-09T13:55:00Z","v":14098,"vw":1.586002},{"c":1.58,"h":1.6,"l":1.575,"n":110,"o":1.595,"t":"2026-10-09T14:00:00Z","v":28917,"vw":1.591135},{"c":1.595,"h":1.5981,"l":1.59,"n":50,"o":1.59,"t":"2026-10-09T14:05:00Z","v":7713,"vw":1.592888},{"c":1.59,"h":1.6,"l":1.59,"n":34,"o":1.595,"t":"2026-10-09T14:10:00Z","v":4572,"vw":1.594144},{"c":1.585,"h":1.595,"l":1.585,"n":125,"o":1.595,"t":"2026-10-09T14:15:00Z","v":22207,"vw":1.593291},{"c":1.585,"h":1.59,"l":1.58,"n":47,"o":1.585,"t":"2026-10-09T14:20:00Z","v":3894,"vw":1.584304},{"c":1.57,"h":1.585,"l":1.57,"n":46,"o":1.585,"t":"2026-10-09T14:25:00Z","v":6127,"vw":1.580504},{"c":1.5691,"h":1.575,"l":1.5606,"n":118,"o":1.57,"t":"2026-10-09T14:30:00Z","v":18170,"vw":1.570452},{"c":1.555,"h":1.58,"l":1.55,"n":100,"o":1.57,"t":"2026-10-09T14:35:00Z","v":23870,"vw":1.564839},{"c":1.55,"h":1.56,"l":1.55,"n":40,"o":1.55,"t":"2026-10-09T14:40:00Z","v":8630,"vw":1.557193},{"c":1.56,"h":1.565,"l":1.56,"n":17,"o":1.56,"t":"2026-10-09T14:45:00Z","v":2305,"vw":1.560567},{"c":1.57,"h":1.57,"l":1.56,"n":46,"o":1.56,"t":"2026-10-09T14:50:00Z","v":5731,"vw":1.563842},{"c":1.5671,"h":1.57,"l":1.565,"n":19,"o":1.565,"t":"2026-10-09T14:55:00Z","v":1533,"vw":1.567027},{"c":1.5616,"h":1.575,"l":1.5601,"n":147,"o":1.565,"t":"2026-10-09T15:00:00Z","v":49079,"vw":1.568183},{"c":1.555,"h":1.5685,"l":1.5501,"n":99,"o":1.5683,"t":"2026-10-09T15:05:00Z","v":8877,"vw":1.558027},{"c":1.555,"h":1.555,"l":1.55,"n":62,"o":1.555,"t":"2026-10-09T15:10:00Z","v":6377,"vw":1.554742},{"c":1.555,"h":1.56,"l":1.555,"n":63,"o":1.555,"t":"2026-10-09T15:15:00Z","v":4250,"vw":1.555588},{"c":1.555,"h":1.5599,"l":1.555,"n":13,"o":1.5599,"t":"2026-10-09T15:20:00Z","v":1613,"vw":1.55955},{"c":1.555,"h":1.555,"l":1.55,"n":15,"o":1.555,"t":"2026-10-09T15:25:00Z","v":1315,"vw":1.554527},{"c":1.555,"h":1.555,"l":1.555,"n":43,"o":1.555,"t":"2026-10-09T15:30:00Z","v":4439,"vw":1.555},{"c":1.555,"h":1.555,"l":1.5502,"n":22,"o":1.5502,"t":"2026-10-09T15:35:00Z","v":1977,"vw":1.55208},{"c":1.555,"h":1.5599,"l":1.55,"n":43,"o":1.555,"t":"2026-10-09T15:40:00Z","v":4570,"vw":1.554663},{"c":1.5546,"h":1.5584,"l":1.5546,"n":33,"o":1.555,"t":"2026-10-09T15:45:00Z","v":4355,"vw":1.555367},{"c":1.55,"h":1.555,"l":1.55,"n":17,"o":1.555,"t":"2026-10-09T15:50:00Z","v":1483,"vw":1.554234},{"c":1.555,"h":1.555,"l":1.55,"n":32,"o":1.555,"t":"2026-10-09T15:55:00Z","v":9540,"vw":1.554831},{"c":1.555,"h":1.56,"l":1.545,"n":158,"o":1.55,"t":"2026-10-09T16:00:00Z","v":34999,"vw":1.550503},{"c":1.555,"h":1.555,"l":1.55,"n":40,"o":1.555,"t":"2026-10-09T16:05:00Z","v":4082,"vw":1.554571},{"c":1.55,"h":1.555,"l":1.55,"n":16,"o":1.555,"t":"2026-10-09T16:10:00Z","v":818,"vw":1.551709},{"c":1.575,"h":1.5799,"l":1.555,"n":186,"o":1.555,"t":"2026-10-09T16:15:00Z","v":20627,"vw":1.559956},{"c":1.585,"h":1.59,"l":1.575,"n":138,"o":1.575,"t":"2026-10-09T16:20:00Z","v":15925,"vw":1.586167},{"c":1.595,"h":1.5977,"l":1.585,"n":97,"o":1.59,"t":"2026-10-09T16:25:00Z","v":14369,"vw":1.595575},{"c":1.595,"h":1.5987,"l":1.595,"n":18,"o":1.5987,"t":"2026-10-09T16:30:00Z","v":1259,"vw":1.59572},{"c":1.5801,"h":1.595,"l":1.5801,"n":56,"o":1.59,"t":"2026-10-09T16:35:00Z","v":4268,"vw":1.586729},{"c":1.585,"h":1.585,"l":1.58,"n":20,"o":1.585,"t":"2026-10-09T16:40:00Z","v":21172,"vw":1.583783},{"c":1.5899,"h":1.59,"l":1.5801,"n":81,"o":1.585,"t":"2026-10-09T16:45:00Z","v":5728,"vw":1.584641},{"c":1.585,"h":1.585,"l":1.585,"n":7,"o":1.585,"t":"2026-10-09T16:50:00Z","v":260,"vw":1.585},{"c":1.585,"h":1.5862,"l":1.585,"n":22,"o":1.585,"t":"2026-10-09T16:55:00Z","v":1657,"vw":1.585144},{"c":1.57,"h":1.585,"l":1.565,"n":171,"o":1.585,"t":"2026-10-09T17:00:00Z","v":11115,"vw":1.573588},{"c":1.57,"h":1.58,"l":1.56,"n":58,"o":1.578,"t":"2026-10-09T17:05:00Z","v":12178,"vw":1.56236},{"c":1.555,"h":1.56,"l":1.555,"n":78,"o":1.56,"t":"2026-10-09T17:10:00Z","v":4629,"vw":1.557393},{"c":1.565,"h":1.565,"l":1.555,"n":52,"o":1.558,"t":"2026-10-09T17:15:00Z","v":5196,"vw":1.560553},{"c":1.5699,"h":1.5699,"l":1.5601,"n":10,"o":1.5601,"t":"2026-10-09T17:20:00Z","v":3848,"vw":1.565266},{"c":1.5601,"h":1.565,"l":1.5601,"n":41,"o":1.565,"t":"2026-10-09T17:25:00Z","v":2419,"vw":1.563793},{"c":1.57,"h":1.57,"l":1.565,"n":33,"o":1.565,"t":"2026-10-09T17:30:00Z","v":1043,"vw":1.56684},{"c":1.565,"h":1.57,"l":1.565,"n":24,"o":1.57,"t":"2026-10-09T17:35:00Z","v":2618,"vw":1.568095},{"c":1.5617,"h":1.565,"l":1.5601,"n":18,"o":1.5601,"t":"2026-10-09T17:40:00Z","v":792,"vw":1.562696},{"c":1.575,"h":1.575,"l":1.5689,"n":62,"o":1.57,"t":"2026-10-09T17:45:00Z","v":6807,"vw":1.571391},{"c":1.575,"h":1.575,"l":1.5723,"n":34,"o":1.575,"t":"2026-10-09T17:50:00Z","v":2451,"vw":1.574865},{"c":1.575,"h":1.575,"l":1.5737,"n":26,"o":1.575,"t":"2026-10-09T17:55:00Z","v":2129,"vw":1.57431},{"c":1.5739,"h":1.575,"l":1.57,"n":17,"o":1.575,"t":"2026-10-09T18:00:00Z","v":2528,"vw":1.572565},{"c":1.5756,"h":1.5756,"l":1.57,"n":33,"o":1.57,"t":"2026-10-09T18:05:00Z","v":2577,"vw":1.574809},{"c":1.57,"h":1.575,"l":1.57,"n":15,"o":1.575,"t":"2026-10-09T18:10:00Z","v":738,"vw":1.574145},{"c":1.57,"h":1.575,"l":1.57,"n":34,"o":1.575,"t":"2026-10-09T18:15:00Z","v":7504,"vw":1.571029},{"c":1.575,"h":1.5799,"l":1.57,"n":28,"o":1.575,"t":"2026-10-09T18:20:00Z","v":2968,"vw":1.574665},{"c":1.57,"h":1.5799,"l":1.57,"n":45,"o":1.575,"t":"2026-10-09T18:25:00Z","v":11285,"vw":1.571864},{"c":1.575,"h":1.575,"l":1.565,"n":51,"o":1.575,"t":"2026-10-09T18:30:00Z","v":4289,"vw":1.568585},{"c":1.57,"h":1.575,"l":1.57,"n":37,"o":1.575,"t":"2026-10-09T18:35:00Z","v":3364,"vw":1.574373},{"c":1.575,"h":1.5786,"l":1.575,"n":31,"o":1.575,"t":"2026-10-09T18:40:00Z","v":1244,"vw":1.575406},{"c":1.58,"h":1.58,"l":1.5739,"n":46,"o":1.575,"t":"2026-10-09T18:45:00Z","v":1229,"vw":1.575605},{"c":1.58,"h":1.585,"l":1.5761,"n":42,"o":1.58,"t":"2026-10-09T18:50:00Z","v":10878,"vw":1.584067},{"c":1.575,"h":1.585,"l":1.575,"n":74,"o":1.585,"t":"2026-10-09T18:55:00Z","v":7720,"vw":1.579153},{"c":1.5799,"h":1.58,"l":1.57,"n":50,"o":1.575,"t":"2026-10-09T19:00:00Z","v":6236,"vw":1.576929},{"c":1.575,"h":1.5799,"l":1.57,"n":39,"o":1.575,"t":"2026-10-09T19:05:00Z","v":3611,"vw":1.576947},{"c":1.59,"h":1.59,"l":1.5718,"n":113,"o":1.5718,"t":"2026-10-09T19:10:00Z","v":9073,"vw":1.584163},{"c":1.595,"h":1.5999,"l":1.585,"n":79,"o":1.59,"t":"2026-10-09T19:15:00Z","v":13141,"vw":1.591409},{"c":1.6,"h":1.6,"l":1.59,"n":36,"o":1.595,"t":"2026-10-09T19:20:00Z","v":11199,"vw":1.598785},{"c":1.595,"h":1.6,"l":1.595,"n":79,"o":1.595,"t":"2026-10-09T19:25:00Z","v":3730,"vw":1.595684},{"c":1.6,"h":1.6,"l":1.595,"n":59,"o":1.595,"t":"2026-10-09T19:30:00Z","v":3055,"vw":1.59897},{"c":1.61,"h":1.61,"l":1.595,"n":129,"o":1.6,"t":"2026-10-09T19:35:00Z","v":10811,"vw":1.600677},{"c":1.615,"h":1.62,"l":1.61,"n":107,"o":1.61,"t":"2026-10-09T19:40:00Z","v":8483,"vw":1.613727},{"c":1.605,"h":1.62,"l":1.6,"n":177,"o":1.615,"t":"2026-10-09T19:45:00Z","v":17146,"vw":1.612014},{"c":1.605,"h":1.61,"l":1.6,"n":126,"o":1.61,"t":"2026-10-09T19:50:00Z","v":9083,"vw":1.605702},{"c":1.595,"h":1.61,"l":1.58,"n":563,"o":1.61,"t":"2026-10-09T19:55:00Z","v":80716,"vw":1.596784},{"c":1.5988,"h":1.6,"l":1.5988,"n":12,"o":1.6,"t":"2026-10-09T20:00:00Z","v":50193,"vw":1.599996},{"c":1.5994,"h":1.5994,"l":1.5815,"n":3,"o":1.5815,"t":"2026-10-09T20:05:00Z","v":1392,"vw":1.586007},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-09T20:10:00Z","v":203,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-09T20:25:00Z","v":180,"vw":1.61},{"c":1.5815,"h":1.5815,"l":1.5815,"n":3,"o":1.5815,"t":"2026-10-09T20:40:00Z","v":1000,"vw":1.5815},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-09T20:50:00Z","v":300,"vw":1.61},{"c":1.5904,"h":1.5904,"l":1.5904,"n":1,"o":1.5904,"t":"2026-10-09T21:15:00Z","v":1500,"vw":1.5904},{"c":1.6031,"h":1.6031,"l":1.6031,"n":1,"o":1.6031,"t":"2026-10-09T22:05:00Z","v":200,"vw":1.6031},{"c":1.58,"h":1.6,"l":1.58,"n":3,"o":1.6,"t":"2026-10-09T22:10:00Z","v":2450,"vw":1.582508},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-09T22:15:00Z","v":100,"vw":1.6},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-09T22:25:00Z","v":12645,"vw":1.62},{"c":1.6199,"h":1.6199,"l":1.6199,"n":1,"o":1.6199,"t":"2026-10-09T22:55:00Z","v":1000,"vw":1.6199},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-09T23:05:00Z","v":100,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":6,"o":1.6,"t":"2026-10-09T23:15:00Z","v":436,"vw":1.6},{"c":1.5801,"h":1.5989,"l":1.5801,"n":4,"o":1.5989,"t":"2026-10-09T23:45:00Z","v":500,"vw":1.584472},{"c":1.5969,"h":1.5969,"l":1.5969,"n":1,"o":1.5969,"t":"2026-10-09T23:50:00Z","v":100,"vw":1.5969},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-12T10:40:00Z","v":128,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-12T11:15:00Z","v":200,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-12T12:00:00Z","v":200,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-12T12:05:00Z","v":250,"vw":1.59},{"c":1.5809,"h":1.5809,"l":1.5809,"n":1,"o":1.5809,"t":"2026-10-12T12:15:00Z","v":5000,"vw":1.5809},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-12T12:25:00Z","v":200,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-12T12:40:00Z","v":155,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-12T13:00:00Z","v":500,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-12T13:05:00Z","v":261,"vw":1.58},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-12T13:15:00Z","v":319,"vw":1.57},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-12T13:25:00Z","v":100,"vw":1.58},{"c":1.545,"h":1.57,"l":1.53,"n":114,"o":1.56,"t":"2026-10-12T13:30:00Z","v":40287,"vw":1.544143},{"c":1.53,"h":1.56,"l":1.53,"n":17,"o":1.544,"t":"2026-10-12T13:35:00Z","v":5382,"vw":1.549279},{"c":1.535,"h":1.555,"l":1.53,"n":50,"o":1.54,"t":"2026-10-12T13:40:00Z","v":7961,"vw":1.539872},{"c":1.535,"h":1.5397,"l":1.53,"n":63,"o":1.535,"t":"2026-10-12T13:45:00Z","v":8045,"vw":1.534955},{"c":1.535,"h":1.54,"l":1.53,"n":26,"o":1.54,"t":"2026-10-12T13:50:00Z","v":4126,"vw":1.539119},{"c":1.525,"h":1.535,"l":1.52,"n":63,"o":1.5301,"t":"2026-10-12T13:55:00Z","v":7462,"vw":1.531383},{"c":1.53,"h":1.53,"l":1.5201,"n":43,"o":1.525,"t":"2026-10-12T14:00:00Z","v":9698,"vw":1.525766},{"c":1.52,"h":1.52,"l":1.5116,"n":67,"o":1.52,"t":"2026-10-12T14:05:00Z","v":10963,"vw":1.518887},{"c":1.52,"h":1.52,"l":1.5101,"n":30,"o":1.5101,"t":"2026-10-12T14:10:00Z","v":3570,"vw":1.514224},{"c":1.52,"h":1.5259,"l":1.52,"n":29,"o":1.525,"t":"2026-10-12T14:15:00Z","v":2928,"vw":1.52342},{"c":1.52,"h":1.525,"l":1.52,"n":18,"o":1.52,"t":"2026-10-12T14:20:00Z","v":941,"vw":1.520714},{"c":1.515,"h":1.52,"l":1.51,"n":17,"o":1.51,"t":"2026-10-12T14:25:00Z","v":2092,"vw":1.515765},{"c":1.515,"h":1.52,"l":1.51,"n":106,"o":1.515,"t":"2026-10-12T14:30:00Z","v":26377,"vw":1.515103},{"c":1.5201,"h":1.53,"l":1.515,"n":41,"o":1.515,"t":"2026-10-12T14:35:00Z","v":8510,"vw":1.526596},{"c":1.52,"h":1.525,"l":1.52,"n":42,"o":1.525,"t":"2026-10-12T14:40:00Z","v":5651,"vw":1.521723},{"c":1.52,"h":1.525,"l":1.52,"n":11,"o":1.525,"t":"2026-10-12T14:45:00Z","v":362,"vw":1.521667},{"c":1.52,"h":1.53,"l":1.52,"n":30,"o":1.525,"t":"2026-10-12T14:50:00Z","v":880,"vw":1.525},{"c":1.5284,"h":1.53,"l":1.5235,"n":22,"o":1.525,"t":"2026-10-12T14:55:00Z","v":3694,"vw":1.525804},{"c":1.525,"h":1.525,"l":1.52,"n":26,"o":1.525,"t":"2026-10-12T15:00:00Z","v":4860,"vw":1.524405},{"c":1.53,"h":1.535,"l":1.525,"n":145,"o":1.5299,"t":"2026-10-12T15:05:00Z","v":31976,"vw":1.532659},{"c":1.54,"h":1.54,"l":1.52,"n":102,"o":1.535,"t":"2026-10-12T15:10:00Z","v":14757,"vw":1.53071},{"c":1.535,"h":1.54,"l":1.5318,"n":19,"o":1.54,"t":"2026-10-12T15:15:00Z","v":2061,"vw":1.535216},{"c":1.5365,"h":1.54,"l":1.5323,"n":86,"o":1.535,"t":"2026-10-12T15:20:00Z","v":9875,"vw":1.535304},{"c":1.535,"h":1.54,"l":1.535,"n":86,"o":1.535,"t":"2026-10-12T15:25:00Z","v":9884,"vw":1.535161},{"c":1.53,"h":1.535,"l":1.53,"n":13,"o":1.535,"t":"2026-10-12T15:30:00Z","v":1079,"vw":1.534474},{"c":1.535,"h":1.535,"l":1.53,"n":30,"o":1.535,"t":"2026-10-12T15:35:00Z","v":6777,"vw":1.534925},{"c":1.52,"h":1.5301,"l":1.52,"n":44,"o":1.53,"t":"2026-10-12T15:40:00Z","v":17694,"vw":1.529397},{"c":1.515,"h":1.52,"l":1.515,"n":115,"o":1.52,"t":"2026-10-12T15:45:00Z","v":14425,"vw":1.515367},{"c":1.515,"h":1.515,"l":1.515,"n":52,"o":1.515,"t":"2026-10-12T15:50:00Z","v":4866,"vw":1.515},{"c":1.51,"h":1.515,"l":1.51,"n":8,"o":1.515,"t":"2026-10-12T15:55:00Z","v":587,"vw":1.513889},{"c":1.515,"h":1.515,"l":1.51,"n":32,"o":1.51,"t":"2026-10-12T16:00:00Z","v":2237,"vw":1.511362},{"c":1.5099,"h":1.5101,"l":1.505,"n":34,"o":1.5101,"t":"2026-10-12T16:05:00Z","v":3675,"vw":1.508883},{"c":1.4984,"h":1.5001,"l":1.485,"n":229,"o":1.5,"t":"2026-10-12T16:10:00Z","v":65668,"vw":1.497555},{"c":1.495,"h":1.5,"l":1.49,"n":31,"o":1.495,"t":"2026-10-12T16:15:00Z","v":5549,"vw":1.497837},{"c":1.495,"h":1.495,"l":1.49,"n":23,"o":1.495,"t":"2026-10-12T16:20:00Z","v":1411,"vw":1.49413},{"c":1.49,"h":1.495,"l":1.49,"n":40,"o":1.495,"t":"2026-10-12T16:25:00Z","v":10281,"vw":1.492479},{"c":1.49,"h":1.4953,"l":1.49,"n":39,"o":1.495,"t":"2026-10-12T16:30:00Z","v":3735,"vw":1.494691},{"c":1.515,"h":1.515,"l":1.495,"n":69,"o":1.495,"t":"2026-10-12T16:35:00Z","v":5896,"vw":1.502249},{"c":1.51,"h":1.51,"l":1.51,"n":10,"o":1.51,"t":"2026-10-12T16:40:00Z","v":533,"vw":1.51},{"c":1.5101,"h":1.515,"l":1.51,"n":28,"o":1.51,"t":"2026-10-12T16:45:00Z","v":2485,"vw":1.511342},{"c":1.505,"h":1.51,"l":1.505,"n":60,"o":1.51,"t":"2026-10-12T16:50:00Z","v":7590,"vw":1.508744},{"c":1.505,"h":1.5062,"l":1.505,"n":25,"o":1.505,"t":"2026-10-12T16:55:00Z","v":7668,"vw":1.5058},{"c":1.51,"h":1.51,"l":1.505,"n":18,"o":1.505,"t":"2026-10-12T17:00:00Z","v":1254,"vw":1.508549},{"c":1.505,"h":1.515,"l":1.505,"n":69,"o":1.51,"t":"2026-10-12T17:05:00Z","v":32413,"vw":1.510032},{"c":1.515,"h":1.52,"l":1.51,"n":33,"o":1.51,"t":"2026-10-12T17:10:00Z","v":14444,"vw":1.510569},{"c":1.505,"h":1.515,"l":1.5,"n":32,"o":1.512,"t":"2026-10-12T17:15:00Z","v":61564,"vw":1.509252},{"c":1.505,"h":1.51,"l":1.5,"n":35,"o":1.5,"t":"2026-10-12T17:20:00Z","v":3131,"vw":1.505},{"c":1.505,"h":1.505,"l":1.505,"n":11,"o":1.505,"t":"2026-10-12T17:25:00Z","v":429,"vw":1.505},{"c":1.5023,"h":1.505,"l":1.5001,"n":21,"o":1.505,"t":"2026-10-12T17:30:00Z","v":2474,"vw":1.504163},{"c":1.505,"h":1.51,"l":1.505,"n":26,"o":1.505,"t":"2026-10-12T17:35:00Z","v":4313,"vw":1.50817},{"c":1.51,"h":1.515,"l":1.505,"n":30,"o":1.505,"t":"2026-10-12T17:40:00Z","v":6813,"vw":1.511385},{"c":1.51,"h":1.515,"l":1.51,"n":15,"o":1.515,"t":"2026-10-12T17:45:00Z","v":1792,"vw":1.512266},{"c":1.51,"h":1.51,"l":1.5,"n":47,"o":1.51,"t":"2026-10-12T17:50:00Z","v":2438,"vw":1.50385},{"c":1.5,"h":1.505,"l":1.5,"n":22,"o":1.5,"t":"2026-10-12T17:55:00Z","v":1234,"vw":1.500988},{"c":1.5,"h":1.505,"l":1.5,"n":37,"o":1.5,"t":"2026-10-12T18:00:00Z","v":2874,"vw":1.500207},{"c":1.505,"h":1.505,"l":1.5,"n":36,"o":1.5,"t":"2026-10-12T18:05:00Z","v":7151,"vw":1.500154},{"c":1.49,"h":1.5,"l":1.49,"n":11,"o":1.5,"t":"2026-10-12T18:10:00Z","v":590,"vw":1.497},{"c":1.495,"h":1.5,"l":1.495,"n":20,"o":1.5,"t":"2026-10-12T18:15:00Z","v":1160,"vw":1.497532},{"c":1.495,"h":1.5,"l":1.49,"n":18,"o":1.5,"t":"2026-10-12T18:20:00Z","v":2264,"vw":1.492207},{"c":1.505,"h":1.505,"l":1.495,"n":35,"o":1.5,"t":"2026-10-12T18:25:00Z","v":2946,"vw":1.500382},{"c":1.5,"h":1.51,"l":1.5,"n":27,"o":1.5,"t":"2026-10-12T18:30:00Z","v":4564,"vw":1.504096},{"c":1.5,"h":1.505,"l":1.5,"n":12,"o":1.505,"t":"2026-10-12T18:35:00Z","v":1088,"vw":1.500547},{"c":1.505,"h":1.505,"l":1.5,"n":16,"o":1.5,"t":"2026-10-12T18:40:00Z","v":859,"vw":1.503},{"c":1.495,"h":1.505,"l":1.495,"n":30,"o":1.505,"t":"2026-10-12T18:45:00Z","v":3882,"vw":1.503513},{"c":1.495,"h":1.5,"l":1.495,"n":29,"o":1.495,"t":"2026-10-12T18:50:00Z","v":1645,"vw":1.495356},{"c":1.5,"h":1.505,"l":1.495,"n":55,"o":1.495,"t":"2026-10-12T18:55:00Z","v":11706,"vw":1.500699},{"c":1.5001,"h":1.51,"l":1.5001,"n":10,"o":1.505,"t":"2026-10-12T19:00:00Z","v":1606,"vw":1.501121},{"c":1.5,"h":1.505,"l":1.5,"n":18,"o":1.505,"t":"2026-10-12T19:05:00Z","v":2251,"vw":1.504002},{"c":1.49,"h":1.5,"l":1.49,"n":78,"o":1.5,"t":"2026-10-12T19:10:00Z","v":15451,"vw":1.498218},{"c":1.495,"h":1.4985,"l":1.49,"n":15,"o":1.49,"t":"2026-10-12T19:15:00Z","v":1073,"vw":1.495938},{"c":1.495,"h":1.5,"l":1.49,"n":43,"o":1.495,"t":"2026-10-12T19:20:00Z","v":6527,"vw":1.496149},{"c":1.495,"h":1.495,"l":1.49,"n":14,"o":1.495,"t":"2026-10-12T19:25:00Z","v":2160,"vw":1.494156},{"c":1.495,"h":1.4974,"l":1.495,"n":16,"o":1.4974,"t":"2026-10-12T19:30:00Z","v":1816,"vw":1.4966},{"c":1.505,"h":1.505,"l":1.5,"n":36,"o":1.5,"t":"2026-10-12T19:35:00Z","v":3772,"vw":1.502057},{"c":1.4999,"h":1.505,"l":1.49,"n":43,"o":1.505,"t":"2026-10-12T19:40:00Z","v":5338,"vw":1.49919},{"c":1.495,"h":1.495,"l":1.49,"n":49,"o":1.4901,"t":"2026-10-12T19:45:00Z","v":5355,"vw":1.492941},{"c":1.5,"h":1.505,"l":1.4917,"n":114,"o":1.5,"t":"2026-10-12T19:50:00Z","v":8860,"vw":1.498864},{"c":1.505,"h":1.51,"l":1.4901,"n":278,"o":1.495,"t":"2026-10-12T19:55:00Z","v":28853,"vw":1.501363},{"c":1.5,"h":1.5,"l":1.5,"n":5,"o":1.5,"t":"2026-10-12T20:00:00Z","v":32343,"vw":1.5},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-12T20:30:00Z","v":1800,"vw":1.53},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-12T20:35:00Z","v":400,"vw":1.54},{"c":1.51,"h":1.51,"l":1.5095,"n":2,"o":1.5095,"t":"2026-10-12T20:50:00Z","v":400,"vw":1.50975},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-12T20:55:00Z","v":145,"vw":1.5},{"c":1.5003,"h":1.5003,"l":1.5003,"n":1,"o":1.5003,"t":"2026-10-12T21:00:00Z","v":225,"vw":1.5003},{"c":1.5,"h":1.51,"l":1.5,"n":2,"o":1.51,"t":"2026-10-12T21:20:00Z","v":1200,"vw":1.501667},{"c":1.5096,"h":1.5096,"l":1.5096,"n":1,"o":1.5096,"t":"2026-10-12T21:25:00Z","v":300,"vw":1.5096},{"c":1.5077,"h":1.5077,"l":1.5077,"n":1,"o":1.5077,"t":"2026-10-12T21:35:00Z","v":500,"vw":1.5077},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-12T21:50:00Z","v":1000,"vw":1.53},{"c":1.5471,"h":1.5471,"l":1.5471,"n":1,"o":1.5471,"t":"2026-10-12T22:10:00Z","v":2600,"vw":1.5471},{"c":1.5483,"h":1.5483,"l":1.5483,"n":1,"o":1.5483,"t":"2026-10-12T23:25:00Z","v":100,"vw":1.5483},{"c":1.5,"h":1.52,"l":1.5,"n":3,"o":1.52,"t":"2026-10-13T11:00:00Z","v":901,"vw":1.508889},{"c":1.5294,"h":1.5294,"l":1.5294,"n":1,"o":1.5294,"t":"2026-10-13T11:05:00Z","v":980,"vw":1.5294},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-13T11:45:00Z","v":1500,"vw":1.5},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-13T12:00:00Z","v":100,"vw":1.53},{"c":1.5252,"h":1.5252,"l":1.5252,"n":1,"o":1.5252,"t":"2026-10-13T12:15:00Z","v":339,"vw":1.5252},{"c":1.5264,"h":1.5264,"l":1.5264,"n":1,"o":1.5264,"t":"2026-10-13T12:30:00Z","v":1000,"vw":1.5264},{"c":1.5,"h":1.5,"l":1.5,"n":3,"o":1.5,"t":"2026-10-13T12:45:00Z","v":108,"vw":1.5},{"c":1.51,"h":1.51,"l":1.4805,"n":12,"o":1.5,"t":"2026-10-13T13:00:00Z","v":6248,"vw":1.495585},{"c":1.5299,"h":1.5299,"l":1.49,"n":6,"o":1.49,"t":"2026-10-13T13:20:00Z","v":10563,"vw":1.528177},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-13T13:25:00Z","v":200,"vw":1.5},{"c":1.45,"h":1.5,"l":1.445,"n":165,"o":1.5,"t":"2026-10-13T13:30:00Z","v":22097,"vw":1.474506},{"c":1.47,"h":1.485,"l":1.45,"n":88,"o":1.45,"t":"2026-10-13T13:35:00Z","v":7599,"vw":1.466412},{"c":1.48,"h":1.48,"l":1.47,"n":47,"o":1.47,"t":"2026-10-13T13:40:00Z","v":7804,"vw":1.479723},{"c":1.48,"h":1.49,"l":1.48,"n":31,"o":1.48,"t":"2026-10-13T13:45:00Z","v":4987,"vw":1.488347},{"c":1.47,"h":1.48,"l":1.47,"n":43,"o":1.48,"t":"2026-10-13T13:50:00Z","v":2901,"vw":1.476785},{"c":1.46,"h":1.47,"l":1.46,"n":44,"o":1.47,"t":"2026-10-13T13:55:00Z","v":4546,"vw":1.466566},{"c":1.47,"h":1.47,"l":1.455,"n":113,"o":1.465,"t":"2026-10-13T14:00:00Z","v":19901,"vw":1.463343},{"c":1.46,"h":1.47,"l":1.46,"n":31,"o":1.47,"t":"2026-10-13T14:05:00Z","v":2920,"vw":1.467257},{"c":1.48,"h":1.48,"l":1.4638,"n":81,"o":1.47,"t":"2026-10-13T14:10:00Z","v":6269,"vw":1.474403},{"c":1.4887,"h":1.49,"l":1.475,"n":103,"o":1.475,"t":"2026-10-13T14:15:00Z","v":18043,"vw":1.482318},{"c":1.485,"h":1.5,"l":1.475,"n":170,"o":1.485,"t":"2026-10-13T14:20:00Z","v":22756,"vw":1.483398},{"c":1.485,"h":1.495,"l":1.485,"n":64,"o":1.485,"t":"2026-10-13T14:25:00Z","v":4034,"vw":1.490013},{"c":1.48,"h":1.485,"l":1.48,"n":12,"o":1.485,"t":"2026-10-13T14:30:00Z","v":1425,"vw":1.481151},{"c":1.47,"h":1.49,"l":1.47,"n":58,"o":1.485,"t":"2026-10-13T14:35:00Z","v":6195,"vw":1.481205},{"c":1.4745,"h":1.4745,"l":1.46,"n":40,"o":1.47,"t":"2026-10-13T14:40:00Z","v":2017,"vw":1.468864},{"c":1.46,"h":1.485,"l":1.4573,"n":159,"o":1.47,"t":"2026-10-13T14:45:00Z","v":21994,"vw":1.475051},{"c":1.45,"h":1.4602,"l":1.45,"n":54,"o":1.46,"t":"2026-10-13T14:50:00Z","v":5494,"vw":1.455484},{"c":1.455,"h":1.47,"l":1.45,"n":237,"o":1.455,"t":"2026-10-13T14:55:00Z","v":42978,"vw":1.458012},{"c":1.455,"h":1.455,"l":1.455,"n":75,"o":1.455,"t":"2026-10-13T15:00:00Z","v":3884,"vw":1.455},{"c":1.455,"h":1.455,"l":1.455,"n":27,"o":1.455,"t":"2026-10-13T15:05:00Z","v":965,"vw":1.455},{"c":1.455,"h":1.4552,"l":1.45,"n":98,"o":1.45,"t":"2026-10-13T15:10:00Z","v":13630,"vw":1.454029},{"c":1.445,"h":1.458,"l":1.445,"n":91,"o":1.455,"t":"2026-10-13T15:15:00Z","v":5791,"vw":1.451541},{"c":1.4475,"h":1.4484,"l":1.44,"n":78,"o":1.445,"t":"2026-10-13T15:20:00Z","v":7977,"vw":1.443254},{"c":1.445,"h":1.45,"l":1.44,"n":36,"o":1.441,"t":"2026-10-13T15:25:00Z","v":4483,"vw":1.444952},{"c":1.435,"h":1.4462,"l":1.43,"n":193,"o":1.4423,"t":"2026-10-13T15:30:00Z","v":20065,"vw":1.441794},{"c":1.435,"h":1.44,"l":1.43,"n":42,"o":1.435,"t":"2026-10-13T15:35:00Z","v":4899,"vw":1.436408},{"c":1.425,"h":1.4323,"l":1.42,"n":71,"o":1.43,"t":"2026-10-13T15:40:00Z","v":7509,"vw":1.426139},{"c":1.425,"h":1.425,"l":1.4101,"n":128,"o":1.42,"t":"2026-10-13T15:45:00Z","v":18507,"vw":1.419054},{"c":1.44,"h":1.44,"l":1.425,"n":98,"o":1.425,"t":"2026-10-13T15:50:00Z","v":10532,"vw":1.428766},{"c":1.445,"h":1.445,"l":1.43,"n":85,"o":1.43,"t":"2026-10-13T15:55:00Z","v":6496,"vw":1.441702},{"c":1.455,"h":1.46,"l":1.445,"n":65,"o":1.445,"t":"2026-10-13T16:00:00Z","v":5692,"vw":1.451159},{"c":1.455,"h":1.46,"l":1.4501,"n":30,"o":1.46,"t":"2026-10-13T16:05:00Z","v":3880,"vw":1.45448},{"c":1.46,"h":1.46,"l":1.45,"n":59,"o":1.46,"t":"2026-10-13T16:10:00Z","v":5888,"vw":1.45667},{"c":1.46,"h":1.46,"l":1.46,"n":41,"o":1.46,"t":"2026-10-13T16:15:00Z","v":951,"vw":1.46},{"c":1.465,"h":1.465,"l":1.46,"n":65,"o":1.46,"t":"2026-10-13T16:20:00Z","v":6180,"vw":1.462509},{"c":1.47,"h":1.47,"l":1.46,"n":28,"o":1.46,"t":"2026-10-13T16:25:00Z","v":2070,"vw":1.463889},{"c":1.4601,"h":1.465,"l":1.46,"n":21,"o":1.465,"t":"2026-10-13T16:30:00Z","v":767,"vw":1.463302},{"c":1.47,"h":1.47,"l":1.465,"n":59,"o":1.465,"t":"2026-10-13T16:35:00Z","v":6412,"vw":1.466502},{"c":1.475,"h":1.48,"l":1.465,"n":58,"o":1.465,"t":"2026-10-13T16:40:00Z","v":5014,"vw":1.472429},{"c":1.475,"h":1.48,"l":1.4725,"n":33,"o":1.475,"t":"2026-10-13T16:45:00Z","v":1189,"vw":1.47731},{"c":1.47,"h":1.475,"l":1.47,"n":34,"o":1.475,"t":"2026-10-13T16:50:00Z","v":2375,"vw":1.47432},{"c":1.465,"h":1.475,"l":1.465,"n":53,"o":1.47,"t":"2026-10-13T16:55:00Z","v":3139,"vw":1.471854},{"c":1.465,"h":1.466,"l":1.465,"n":14,"o":1.466,"t":"2026-10-13T17:00:00Z","v":1549,"vw":1.465714},{"c":1.465,"h":1.465,"l":1.465,"n":21,"o":1.465,"t":"2026-10-13T17:05:00Z","v":952,"vw":1.465},{"c":1.465,"h":1.465,"l":1.465,"n":13,"o":1.465,"t":"2026-10-13T17:10:00Z","v":362,"vw":1.465},{"c":1.465,"h":1.47,"l":1.46,"n":32,"o":1.465,"t":"2026-10-13T17:15:00Z","v":3236,"vw":1.465906},{"c":1.4615,"h":1.47,"l":1.46,"n":56,"o":1.462,"t":"2026-10-13T17:20:00Z","v":7453,"vw":1.464331},{"c":1.4661,"h":1.4699,"l":1.4601,"n":14,"o":1.465,"t":"2026-10-13T17:25:00Z","v":3434,"vw":1.465716},{"c":1.465,"h":1.465,"l":1.46,"n":39,"o":1.465,"t":"2026-10-13T17:30:00Z","v":2171,"vw":1.463939},{"c":1.47,"h":1.47,"l":1.4626,"n":56,"o":1.465,"t":"2026-10-13T17:35:00Z","v":3654,"vw":1.468348},{"c":1.47,"h":1.47,"l":1.465,"n":29,"o":1.47,"t":"2026-10-13T17:40:00Z","v":1464,"vw":1.466512},{"c":1.465,"h":1.47,"l":1.4626,"n":34,"o":1.47,"t":"2026-10-13T17:45:00Z","v":1185,"vw":1.4664},{"c":1.4523,"h":1.4699,"l":1.4523,"n":77,"o":1.4699,"t":"2026-10-13T17:50:00Z","v":18136,"vw":1.459251},{"c":1.465,"h":1.4683,"l":1.46,"n":61,"o":1.46,"t":"2026-10-13T17:55:00Z","v":25456,"vw":1.460421},{"c":1.465,"h":1.4684,"l":1.465,"n":7,"o":1.4684,"t":"2026-10-13T18:00:00Z","v":298,"vw":1.466959},{"c":1.48,"h":1.48,"l":1.465,"n":69,"o":1.465,"t":"2026-10-13T18:05:00Z","v":5723,"vw":1.471128},{"c":1.475,"h":1.48,"l":1.475,"n":36,"o":1.48,"t":"2026-10-13T18:10:00Z","v":2944,"vw":1.477851},{"c":1.475,"h":1.48,"l":1.475,"n":30,"o":1.475,"t":"2026-10-13T18:15:00Z","v":1588,"vw":1.477008},{"c":1.48,"h":1.48,"l":1.4701,"n":23,"o":1.4701,"t":"2026-10-13T18:20:00Z","v":953,"vw":1.476887},{"c":1.475,"h":1.48,"l":1.475,"n":42,"o":1.475,"t":"2026-10-13T18:25:00Z","v":2356,"vw":1.476191},{"c":1.475,"h":1.48,"l":1.4743,"n":22,"o":1.475,"t":"2026-10-13T18:30:00Z","v":1735,"vw":1.475225},{"c":1.475,"h":1.48,"l":1.47,"n":27,"o":1.48,"t":"2026-10-13T18:35:00Z","v":1207,"vw":1.47325},{"c":1.47,"h":1.48,"l":1.47,"n":26,"o":1.475,"t":"2026-10-13T18:40:00Z","v":921,"vw":1.474286},{"c":1.47,"h":1.475,"l":1.47,"n":20,"o":1.475,"t":"2026-10-13T18:45:00Z","v":1426,"vw":1.474231},{"c":1.48,"h":1.48,"l":1.475,"n":40,"o":1.475,"t":"2026-10-13T18:50:00Z","v":2617,"vw":1.475817},{"c":1.48,"h":1.48,"l":1.475,"n":26,"o":1.48,"t":"2026-10-13T18:55:00Z","v":1541,"vw":1.4775},{"c":1.47,"h":1.48,"l":1.47,"n":32,"o":1.475,"t":"2026-10-13T19:00:00Z","v":2329,"vw":1.474276},{"c":1.48,"h":1.48,"l":1.475,"n":42,"o":1.475,"t":"2026-10-13T19:05:00Z","v":1876,"vw":1.47734},{"c":1.48,"h":1.48,"l":1.47,"n":48,"o":1.475,"t":"2026-10-13T19:10:00Z","v":4779,"vw":1.472823},{"c":1.48,"h":1.48,"l":1.475,"n":72,"o":1.48,"t":"2026-10-13T19:15:00Z","v":4449,"vw":1.478283},{"c":1.4898,"h":1.49,"l":1.475,"n":90,"o":1.48,"t":"2026-10-13T19:20:00Z","v":4137,"vw":1.484406},{"c":1.485,"h":1.49,"l":1.485,"n":37,"o":1.485,"t":"2026-10-13T19:25:00Z","v":2962,"vw":1.485185},{"c":1.49,"h":1.49,"l":1.48,"n":35,"o":1.49,"t":"2026-10-13T19:30:00Z","v":1740,"vw":1.487586},{"c":1.485,"h":1.49,"l":1.4801,"n":40,"o":1.49,"t":"2026-10-13T19:35:00Z","v":1955,"vw":1.487048},{"c":1.485,"h":1.49,"l":1.48,"n":63,"o":1.49,"t":"2026-10-13T19:40:00Z","v":2451,"vw":1.483913},{"c":1.47,"h":1.49,"l":1.47,"n":86,"o":1.48,"t":"2026-10-13T19:45:00Z","v":11107,"vw":1.480485},{"c":1.475,"h":1.4775,"l":1.47,"n":74,"o":1.47,"t":"2026-10-13T19:50:00Z","v":7986,"vw":1.474963},{"c":1.47,"h":1.49,"l":1.47,"n":355,"o":1.475,"t":"2026-10-13T19:55:00Z","v":37798,"vw":1.477894},{"c":1.46,"h":1.46,"l":1.46,"n":10,"o":1.46,"t":"2026-10-13T20:00:00Z","v":39809,"vw":1.46},{"c":1.4501,"h":1.4501,"l":1.4501,"n":1,"o":1.4501,"t":"2026-10-13T20:10:00Z","v":600,"vw":1.4501},{"c":1.46,"h":1.46,"l":1.46,"n":15,"o":1.46,"t":"2026-10-13T20:45:00Z","v":492,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-13T21:25:00Z","v":310,"vw":1.45},{"c":1.483,"h":1.483,"l":1.483,"n":1,"o":1.483,"t":"2026-10-13T22:25:00Z","v":100,"vw":1.483},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-13T22:40:00Z","v":1000,"vw":1.49},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-13T23:45:00Z","v":201,"vw":1.45},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-14T08:20:00Z","v":100,"vw":1.49},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-14T09:40:00Z","v":100,"vw":1.45},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-10-14T12:35:00Z","v":177,"vw":1.44},{"c":1.4405,"h":1.4405,"l":1.4405,"n":3,"o":1.4405,"t":"2026-10-14T12:40:00Z","v":1004,"vw":1.4405},{"c":1.44,"h":1.44,"l":1.44,"n":6,"o":1.44,"t":"2026-10-14T12:45:00Z","v":1810,"vw":1.44},{"c":1.49,"h":1.49,"l":1.448,"n":19,"o":1.45,"t":"2026-10-14T13:00:00Z","v":8266,"vw":1.478986},{"c":1.51,"h":1.53,"l":1.49,"n":16,"o":1.52,"t":"2026-10-14T13:05:00Z","v":4375,"vw":1.518148},{"c":1.51,"h":1.52,"l":1.51,"n":11,"o":1.52,"t":"2026-10-14T13:10:00Z","v":1005,"vw":1.517838},{"c":1.516,"h":1.516,"l":1.51,"n":5,"o":1.51,"t":"2026-10-14T13:15:00Z","v":981,"vw":1.514667},{"c":1.52,"h":1.52,"l":1.5,"n":2,"o":1.5,"t":"2026-10-14T13:20:00Z","v":215,"vw":1.509302},{"c":1.5198,"h":1.52,"l":1.505,"n":12,"o":1.51,"t":"2026-10-14T13:25:00Z","v":2734,"vw":1.509143},{"c":1.43,"h":1.495,"l":1.4204,"n":100,"o":1.49,"t":"2026-10-14T13:30:00Z","v":35548,"vw":1.462828},{"c":1.45,"h":1.467,"l":1.4201,"n":36,"o":1.4201,"t":"2026-10-14T13:35:00Z","v":7788,"vw":1.437841},{"c":1.4414,"h":1.455,"l":1.435,"n":26,"o":1.455,"t":"2026-10-14T13:40:00Z","v":3086,"vw":1.442536},{"c":1.445,"h":1.4499,"l":1.435,"n":26,"o":1.445,"t":"2026-10-14T13:45:00Z","v":4874,"vw":1.443989},{"c":1.4401,"h":1.45,"l":1.435,"n":48,"o":1.4408,"t":"2026-10-14T13:50:00Z","v":5776,"vw":1.439665},{"c":1.4267,"h":1.4406,"l":1.422,"n":51,"o":1.44,"t":"2026-10-14T13:55:00Z","v":11520,"vw":1.433117},{"c":1.42,"h":1.43,"l":1.42,"n":25,"o":1.425,"t":"2026-10-14T14:00:00Z","v":2587,"vw":1.424526},{"c":1.435,"h":1.44,"l":1.42,"n":53,"o":1.42,"t":"2026-10-14T14:05:00Z","v":7709,"vw":1.438371},{"c":1.435,"h":1.435,"l":1.43,"n":30,"o":1.435,"t":"2026-10-14T14:10:00Z","v":2654,"vw":1.432925},{"c":1.4435,"h":1.45,"l":1.435,"n":58,"o":1.4378,"t":"2026-10-14T14:15:00Z","v":9115,"vw":1.441023},{"c":1.44,"h":1.45,"l":1.44,"n":14,"o":1.444,"t":"2026-10-14T14:20:00Z","v":830,"vw":1.444781},{"c":1.4408,"h":1.4408,"l":1.44,"n":12,"o":1.44,"t":"2026-10-14T14:25:00Z","v":790,"vw":1.440199},{"c":1.43,"h":1.44,"l":1.425,"n":78,"o":1.44,"t":"2026-10-14T14:30:00Z","v":12579,"vw":1.430618},{"c":1.425,"h":1.43,"l":1.425,"n":26,"o":1.425,"t":"2026-10-14T14:35:00Z","v":4717,"vw":1.428078},{"c":1.44,"h":1.44,"l":1.425,"n":56,"o":1.425,"t":"2026-10-14T14:40:00Z","v":16059,"vw":1.434296},{"c":1.435,"h":1.44,"l":1.435,"n":15,"o":1.435,"t":"2026-10-14T14:45:00Z","v":1770,"vw":1.435313},{"c":1.425,"h":1.43,"l":1.425,"n":37,"o":1.43,"t":"2026-10-14T14:50:00Z","v":5722,"vw":1.427213},{"c":1.425,"h":1.43,"l":1.425,"n":7,"o":1.425,"t":"2026-10-14T14:55:00Z","v":477,"vw":1.42625},{"c":1.425,"h":1.43,"l":1.42,"n":15,"o":1.425,"t":"2026-10-14T15:00:00Z","v":2124,"vw":1.425017},{"c":1.425,"h":1.425,"l":1.42,"n":43,"o":1.425,"t":"2026-10-14T15:05:00Z","v":6504,"vw":1.421839},{"c":1.42,"h":1.429,"l":1.42,"n":40,"o":1.42,"t":"2026-10-14T15:10:00Z","v":4970,"vw":1.42063},{"c":1.425,"h":1.425,"l":1.42,"n":20,"o":1.425,"t":"2026-10-14T15:15:00Z","v":1735,"vw":1.42431},{"c":1.42,"h":1.425,"l":1.42,"n":24,"o":1.425,"t":"2026-10-14T15:20:00Z","v":3215,"vw":1.424466},{"c":1.42,"h":1.43,"l":1.42,"n":31,"o":1.42,"t":"2026-10-14T15:25:00Z","v":1043,"vw":1.421875},{"c":1.42,"h":1.425,"l":1.42,"n":15,"o":1.425,"t":"2026-10-14T15:30:00Z","v":1059,"vw":1.422222},{"c":1.425,"h":1.425,"l":1.415,"n":122,"o":1.423,"t":"2026-10-14T15:35:00Z","v":25165,"vw":1.417629},{"c":1.425,"h":1.43,"l":1.4239,"n":28,"o":1.43,"t":"2026-10-14T15:40:00Z","v":5860,"vw":1.42507},{"c":1.425,"h":1.426,"l":1.42,"n":11,"o":1.425,"t":"2026-10-14T15:45:00Z","v":1562,"vw":1.424268},{"c":1.425,"h":1.425,"l":1.42,"n":15,"o":1.425,"t":"2026-10-14T15:50:00Z","v":1333,"vw":1.423821},{"c":1.42,"h":1.425,"l":1.42,"n":21,"o":1.42,"t":"2026-10-14T15:55:00Z","v":2055,"vw":1.422308},{"c":1.42,"h":1.43,"l":1.42,"n":12,"o":1.43,"t":"2026-10-14T16:00:00Z","v":653,"vw":1.4225},{"c":1.42,"h":1.4277,"l":1.42,"n":20,"o":1.425,"t":"2026-10-14T16:05:00Z","v":3214,"vw":1.425212},{"c":1.419,"h":1.425,"l":1.415,"n":86,"o":1.42,"t":"2026-10-14T16:10:00Z","v":10137,"vw":1.41712},{"c":1.425,"h":1.425,"l":1.41,"n":92,"o":1.4169,"t":"2026-10-14T16:15:00Z","v":13449,"vw":1.417694},{"c":1.425,"h":1.43,"l":1.4201,"n":16,"o":1.43,"t":"2026-10-14T16:20:00Z","v":1357,"vw":1.425209},{"c":1.4201,"h":1.425,"l":1.4201,"n":7,"o":1.425,"t":"2026-10-14T16:25:00Z","v":1518,"vw":1.424666},{"c":1.405,"h":1.425,"l":1.405,"n":102,"o":1.425,"t":"2026-10-14T16:30:00Z","v":47738,"vw":1.41049},{"c":1.42,"h":1.42,"l":1.405,"n":65,"o":1.41,"t":"2026-10-14T16:35:00Z","v":10975,"vw":1.411478},{"c":1.4201,"h":1.4399,"l":1.4139,"n":90,"o":1.415,"t":"2026-10-14T16:40:00Z","v":67143,"vw":1.427238},{"c":1.425,"h":1.425,"l":1.42,"n":23,"o":1.425,"t":"2026-10-14T16:45:00Z","v":4672,"vw":1.423214},{"c":1.42,"h":1.425,"l":1.415,"n":104,"o":1.425,"t":"2026-10-14T16:50:00Z","v":9836,"vw":1.419828},{"c":1.4299,"h":1.43,"l":1.4201,"n":18,"o":1.4201,"t":"2026-10-14T16:55:00Z","v":6343,"vw":1.427127},{"c":1.425,"h":1.435,"l":1.42,"n":47,"o":1.43,"t":"2026-10-14T17:00:00Z","v":6459,"vw":1.428498},{"c":1.42,"h":1.4229,"l":1.42,"n":2,"o":1.4229,"t":"2026-10-14T17:05:00Z","v":600,"vw":1.422417},{"c":1.415,"h":1.425,"l":1.415,"n":46,"o":1.425,"t":"2026-10-14T17:10:00Z","v":6604,"vw":1.417174},{"c":1.415,"h":1.415,"l":1.415,"n":17,"o":1.415,"t":"2026-10-14T17:15:00Z","v":1504,"vw":1.415},{"c":1.425,"h":1.425,"l":1.415,"n":81,"o":1.415,"t":"2026-10-14T17:20:00Z","v":15376,"vw":1.422508},{"c":1.43,"h":1.43,"l":1.42,"n":35,"o":1.425,"t":"2026-10-14T17:25:00Z","v":4458,"vw":1.426251},{"c":1.425,"h":1.43,"l":1.425,"n":13,"o":1.425,"t":"2026-10-14T17:30:00Z","v":878,"vw":1.426429},{"c":1.425,"h":1.425,"l":1.42,"n":16,"o":1.425,"t":"2026-10-14T17:35:00Z","v":1194,"vw":1.424524},{"c":1.425,"h":1.43,"l":1.42,"n":11,"o":1.425,"t":"2026-10-14T17:40:00Z","v":8840,"vw":1.421009},{"c":1.425,"h":1.4299,"l":1.42,"n":13,"o":1.42,"t":"2026-10-14T17:45:00Z","v":4416,"vw":1.428591},{"c":1.425,"h":1.43,"l":1.42,"n":68,"o":1.425,"t":"2026-10-14T17:50:00Z","v":13785,"vw":1.424037},{"c":1.425,"h":1.425,"l":1.4218,"n":29,"o":1.425,"t":"2026-10-14T17:55:00Z","v":7331,"vw":1.423479},{"c":1.425,"h":1.425,"l":1.42,"n":28,"o":1.42,"t":"2026-10-14T18:00:00Z","v":3500,"vw":1.421112},{"c":1.42,"h":1.425,"l":1.42,"n":20,"o":1.42,"t":"2026-10-14T18:05:00Z","v":5852,"vw":1.420567},{"c":1.415,"h":1.42,"l":1.41,"n":72,"o":1.42,"t":"2026-10-14T18:10:00Z","v":12665,"vw":1.416999},{"c":1.42,"h":1.42,"l":1.41,"n":20,"o":1.4157,"t":"2026-10-14T18:15:00Z","v":3625,"vw":1.415135},{"c":1.415,"h":1.42,"l":1.415,"n":10,"o":1.42,"t":"2026-10-14T18:20:00Z","v":1006,"vw":1.415556},{"c":1.42,"h":1.42,"l":1.41,"n":30,"o":1.41,"t":"2026-10-14T18:25:00Z","v":3023,"vw":1.413434},{"c":1.41,"h":1.415,"l":1.41,"n":24,"o":1.415,"t":"2026-10-14T18:30:00Z","v":3042,"vw":1.412219},{"c":1.415,"h":1.415,"l":1.41,"n":12,"o":1.415,"t":"2026-10-14T18:35:00Z","v":1787,"vw":1.411333},{"c":1.41,"h":1.4192,"l":1.41,"n":25,"o":1.415,"t":"2026-10-14T18:40:00Z","v":3780,"vw":1.41546},{"c":1.415,"h":1.415,"l":1.41,"n":28,"o":1.41,"t":"2026-10-14T18:45:00Z","v":2864,"vw":1.410734},{"c":1.41,"h":1.415,"l":1.41,"n":18,"o":1.41,"t":"2026-10-14T18:50:00Z","v":1374,"vw":1.411598},{"c":1.415,"h":1.415,"l":1.41,"n":36,"o":1.415,"t":"2026-10-14T18:55:00Z","v":22080,"vw":1.410118},{"c":1.41,"h":1.415,"l":1.41,"n":21,"o":1.41,"t":"2026-10-14T19:00:00Z","v":1658,"vw":1.411923},{"c":1.41,"h":1.415,"l":1.405,"n":67,"o":1.415,"t":"2026-10-14T19:05:00Z","v":8406,"vw":1.408156},{"c":1.405,"h":1.41,"l":1.405,"n":18,"o":1.41,"t":"2026-10-14T19:10:00Z","v":1601,"vw":1.406887},{"c":1.415,"h":1.4199,"l":1.405,"n":62,"o":1.405,"t":"2026-10-14T19:15:00Z","v":10592,"vw":1.41101},{"c":1.415,"h":1.4183,"l":1.415,"n":19,"o":1.415,"t":"2026-10-14T19:20:00Z","v":919,"vw":1.415471},{"c":1.415,"h":1.415,"l":1.41,"n":32,"o":1.411,"t":"2026-10-14T19:25:00Z","v":2169,"vw":1.413083},{"c":1.405,"h":1.41,"l":1.4,"n":92,"o":1.41,"t":"2026-10-14T19:30:00Z","v":24487,"vw":1.401414},{"c":1.395,"h":1.405,"l":1.3945,"n":84,"o":1.405,"t":"2026-10-14T19:35:00Z","v":16329,"vw":1.398793},{"c":1.39,"h":1.4,"l":1.39,"n":131,"o":1.39,"t":"2026-10-14T19:40:00Z","v":17671,"vw":1.396857},{"c":1.375,"h":1.39,"l":1.372,"n":123,"o":1.39,"t":"2026-10-14T19:45:00Z","v":23319,"vw":1.379973},{"c":1.375,"h":1.385,"l":1.375,"n":146,"o":1.375,"t":"2026-10-14T19:50:00Z","v":12431,"vw":1.380418},{"c":1.4,"h":1.405,"l":1.375,"n":406,"o":1.375,"t":"2026-10-14T19:55:00Z","v":45966,"vw":1.386567},{"c":1.39,"h":1.4,"l":1.39,"n":21,"o":1.39,"t":"2026-10-14T20:00:00Z","v":45265,"vw":1.390167},{"c":1.3805,"h":1.3834,"l":1.38,"n":3,"o":1.3834,"t":"2026-10-14T20:15:00Z","v":2300,"vw":1.382283},{"c":1.3901,"h":1.4031,"l":1.3901,"n":9,"o":1.4031,"t":"2026-10-14T21:05:00Z","v":5096,"vw":1.398751},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-14T22:30:00Z","v":1000,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-14T22:40:00Z","v":200,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-14T22:50:00Z","v":178,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-14T23:05:00Z","v":310,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-14T23:30:00Z","v":200,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-14T23:35:00Z","v":175,"vw":1.38},{"c":1.384,"h":1.384,"l":1.38,"n":6,"o":1.38,"t":"2026-10-14T23:50:00Z","v":899,"vw":1.381588},{"c":1.3832,"h":1.3832,"l":1.36,"n":8,"o":1.36,"t":"2026-10-15T11:00:00Z","v":4451,"vw":1.367075},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T11:40:00Z","v":100,"vw":1.4},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-15T12:15:00Z","v":3686,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-15T12:20:00Z","v":911,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-15T12:25:00Z","v":198,"vw":1.37},{"c":1.36,"h":1.37,"l":1.36,"n":16,"o":1.37,"t":"2026-10-15T12:55:00Z","v":1606,"vw":1.36678},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T13:05:00Z","v":1000,"vw":1.36},{"c":1.3601,"h":1.3601,"l":1.3601,"n":1,"o":1.3601,"t":"2026-10-15T13:10:00Z","v":100,"vw":1.3601},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T13:25:00Z","v":1000,"vw":1.36},{"c":1.3477,"h":1.37,"l":1.335,"n":83,"o":1.37,"t":"2026-10-15T13:30:00Z","v":23581,"vw":1.355008},{"c":1.345,"h":1.345,"l":1.32,"n":55,"o":1.33,"t":"2026-10-15T13:35:00Z","v":22846,"vw":1.331028},{"c":1.3266,"h":1.345,"l":1.32,"n":137,"o":1.345,"t":"2026-10-15T13:40:00Z","v":15236,"vw":1.328229},{"c":1.325,"h":1.3336,"l":1.321,"n":35,"o":1.3336,"t":"2026-10-15T13:45:00Z","v":37890,"vw":1.321604},{"c":1.3001,"h":1.325,"l":1.295,"n":163,"o":1.32,"t":"2026-10-15T13:50:00Z","v":27541,"vw":1.305461},{"c":1.305,"h":1.3092,"l":1.2901,"n":80,"o":1.302,"t":"2026-10-15T13:55:00Z","v":15877,"vw":1.298179},{"c":1.31,"h":1.315,"l":1.305,"n":56,"o":1.31,"t":"2026-10-15T14:00:00Z","v":6355,"vw":1.308946},{"c":1.32,"h":1.32,"l":1.315,"n":49,"o":1.32,"t":"2026-10-15T14:05:00Z","v":3892,"vw":1.317557},{"c":1.32,"h":1.3277,"l":1.31,"n":117,"o":1.3107,"t":"2026-10-15T14:10:00Z","v":15091,"vw":1.31788},{"c":1.3,"h":1.33,"l":1.3,"n":54,"o":1.33,"t":"2026-10-15T14:15:00Z","v":43392,"vw":1.303943},{"c":1.2964,"h":1.305,"l":1.295,"n":50,"o":1.3007,"t":"2026-10-15T14:20:00Z","v":8084,"vw":1.298445},{"c":1.3002,"h":1.305,"l":1.295,"n":66,"o":1.295,"t":"2026-10-15T14:25:00Z","v":39959,"vw":1.2999},{"c":1.3,"h":1.3075,"l":1.295,"n":59,"o":1.3,"t":"2026-10-15T14:30:00Z","v":8167,"vw":1.302072},{"c":1.31,"h":1.31,"l":1.305,"n":82,"o":1.305,"t":"2026-10-15T14:35:00Z","v":8116,"vw":1.307844},{"c":1.3145,"h":1.315,"l":1.3145,"n":21,"o":1.315,"t":"2026-10-15T14:40:00Z","v":6785,"vw":1.314909},{"c":1.315,"h":1.315,"l":1.31,"n":24,"o":1.3101,"t":"2026-10-15T14:45:00Z","v":9685,"vw":1.312412},{"c":1.305,"h":1.315,"l":1.3,"n":30,"o":1.31,"t":"2026-10-15T14:50:00Z","v":5918,"vw":1.303587},{"c":1.305,"h":1.31,"l":1.3033,"n":42,"o":1.305,"t":"2026-10-15T14:55:00Z","v":8704,"vw":1.306029},{"c":1.315,"h":1.315,"l":1.3,"n":91,"o":1.305,"t":"2026-10-15T15:00:00Z","v":20125,"vw":1.307651},{"c":1.305,"h":1.315,"l":1.3,"n":49,"o":1.315,"t":"2026-10-15T15:05:00Z","v":13609,"vw":1.309614},{"c":1.315,"h":1.315,"l":1.31,"n":43,"o":1.31,"t":"2026-10-15T15:10:00Z","v":7120,"vw":1.313615},{"c":1.315,"h":1.32,"l":1.31,"n":44,"o":1.315,"t":"2026-10-15T15:15:00Z","v":8719,"vw":1.316392},{"c":1.3,"h":1.3176,"l":1.3,"n":62,"o":1.3176,"t":"2026-10-15T15:20:00Z","v":18380,"vw":1.305703},{"c":1.295,"h":1.31,"l":1.295,"n":38,"o":1.3,"t":"2026-10-15T15:25:00Z","v":12901,"vw":1.299556},{"c":1.27,"h":1.295,"l":1.27,"n":193,"o":1.2901,"t":"2026-10-15T15:30:00Z","v":63956,"vw":1.283341},{"c":1.255,"h":1.2699,"l":1.255,"n":73,"o":1.265,"t":"2026-10-15T15:35:00Z","v":45831,"vw":1.260723},{"c":1.25,"h":1.26,"l":1.25,"n":67,"o":1.255,"t":"2026-10-15T15:40:00Z","v":7215,"vw":1.255134},{"c":1.25,"h":1.265,"l":1.25,"n":123,"o":1.255,"t":"2026-10-15T15:45:00Z","v":27528,"vw":1.256887},{"c":1.25,"h":1.26,"l":1.25,"n":87,"o":1.25,"t":"2026-10-15T15:50:00Z","v":33176,"vw":1.254533},{"c":1.245,"h":1.2501,"l":1.2436,"n":81,"o":1.2501,"t":"2026-10-15T15:55:00Z","v":31733,"vw":1.246003},{"c":1.24,"h":1.2466,"l":1.24,"n":9,"o":1.2466,"t":"2026-10-15T16:00:00Z","v":1934,"vw":1.240932},{"c":1.235,"h":1.2472,"l":1.235,"n":41,"o":1.245,"t":"2026-10-15T16:05:00Z","v":12884,"vw":1.239277},{"c":1.235,"h":1.2399,"l":1.23,"n":18,"o":1.235,"t":"2026-10-15T16:10:00Z","v":7635,"vw":1.238193},{"c":1.225,"h":1.235,"l":1.22,"n":30,"o":1.235,"t":"2026-10-15T16:15:00Z","v":4338,"vw":1.227154},{"c":1.22,"h":1.22,"l":1.205,"n":207,"o":1.22,"t":"2026-10-15T16:20:00Z","v":24525,"vw":1.210166},{"c":1.215,"h":1.2184,"l":1.21,"n":94,"o":1.215,"t":"2026-10-15T16:25:00Z","v":17971,"vw":1.214805},{"c":1.23,"h":1.23,"l":1.215,"n":62,"o":1.215,"t":"2026-10-15T16:30:00Z","v":5669,"vw":1.223246},{"c":1.235,"h":1.24,"l":1.235,"n":24,"o":1.24,"t":"2026-10-15T16:35:00Z","v":9229,"vw":1.235385},{"c":1.24,"h":1.24,"l":1.235,"n":29,"o":1.235,"t":"2026-10-15T16:40:00Z","v":3449,"vw":1.238608},{"c":1.245,"h":1.25,"l":1.2409,"n":18,"o":1.245,"t":"2026-10-15T16:45:00Z","v":7115,"vw":1.246872},{"c":1.245,"h":1.25,"l":1.245,"n":4,"o":1.25,"t":"2026-10-15T16:50:00Z","v":1005,"vw":1.247},{"c":1.245,"h":1.245,"l":1.24,"n":7,"o":1.245,"t":"2026-10-15T16:55:00Z","v":706,"vw":1.244286},{"c":1.245,"h":1.245,"l":1.245,"n":2,"o":1.245,"t":"2026-10-15T17:00:00Z","v":2823,"vw":1.245},{"c":1.245,"h":1.2458,"l":1.24,"n":10,"o":1.24,"t":"2026-10-15T17:05:00Z","v":9716,"vw":1.24487},{"c":1.245,"h":1.245,"l":1.245,"n":2,"o":1.245,"t":"2026-10-15T17:10:00Z","v":245,"vw":1.245},{"c":1.245,"h":1.249,"l":1.24,"n":11,"o":1.245,"t":"2026-10-15T17:15:00Z","v":2401,"vw":1.244512},{"c":1.249,"h":1.25,"l":1.245,"n":9,"o":1.25,"t":"2026-10-15T17:20:00Z","v":2689,"vw":1.246935},{"c":1.24,"h":1.25,"l":1.24,"n":8,"o":1.25,"t":"2026-10-15T17:25:00Z","v":8462,"vw":1.248866},{"c":1.245,"h":1.245,"l":1.245,"n":10,"o":1.245,"t":"2026-10-15T17:30:00Z","v":1041,"vw":1.245},{"c":1.2434,"h":1.25,"l":1.2434,"n":25,"o":1.245,"t":"2026-10-15T17:35:00Z","v":3813,"vw":1.24658},{"c":1.245,"h":1.2498,"l":1.2438,"n":19,"o":1.245,"t":"2026-10-15T17:40:00Z","v":3765,"vw":1.244786},{"c":1.245,"h":1.245,"l":1.24,"n":14,"o":1.245,"t":"2026-10-15T17:45:00Z","v":2769,"vw":1.24123},{"c":1.245,"h":1.25,"l":1.24,"n":14,"o":1.24,"t":"2026-10-15T17:50:00Z","v":4656,"vw":1.243685},{"c":1.245,"h":1.245,"l":1.24,"n":25,"o":1.2411,"t":"2026-10-15T17:55:00Z","v":5363,"vw":1.240148},{"c":1.235,"h":1.245,"l":1.23,"n":14,"o":1.2401,"t":"2026-10-15T18:00:00Z","v":12350,"vw":1.239858},{"c":1.24,"h":1.24,"l":1.23,"n":5,"o":1.235,"t":"2026-10-15T18:05:00Z","v":564,"vw":1.236429},{"c":1.2301,"h":1.235,"l":1.23,"n":5,"o":1.235,"t":"2026-10-15T18:10:00Z","v":686,"vw":1.230893},{"c":1.235,"h":1.2391,"l":1.23,"n":28,"o":1.235,"t":"2026-10-15T18:15:00Z","v":4082,"vw":1.232031},{"c":1.2383,"h":1.2383,"l":1.2301,"n":10,"o":1.235,"t":"2026-10-15T18:20:00Z","v":1476,"vw":1.234886},{"c":1.235,"h":1.2399,"l":1.23,"n":13,"o":1.235,"t":"2026-10-15T18:25:00Z","v":1697,"vw":1.23543},{"c":1.239,"h":1.239,"l":1.23,"n":9,"o":1.239,"t":"2026-10-15T18:30:00Z","v":1756,"vw":1.23787},{"c":1.231,"h":1.235,"l":1.231,"n":8,"o":1.235,"t":"2026-10-15T18:35:00Z","v":1055,"vw":1.234516},{"c":1.23,"h":1.24,"l":1.23,"n":14,"o":1.235,"t":"2026-10-15T18:40:00Z","v":1524,"vw":1.23396},{"c":1.235,"h":1.235,"l":1.235,"n":16,"o":1.235,"t":"2026-10-15T18:45:00Z","v":2721,"vw":1.235},{"c":1.22,"h":1.235,"l":1.22,"n":52,"o":1.23,"t":"2026-10-15T18:50:00Z","v":16074,"vw":1.229729},{"c":1.22,"h":1.229,"l":1.22,"n":43,"o":1.225,"t":"2026-10-15T18:55:00Z","v":5346,"vw":1.223578},{"c":1.22,"h":1.225,"l":1.22,"n":34,"o":1.22,"t":"2026-10-15T19:00:00Z","v":5717,"vw":1.22084},{"c":1.2211,"h":1.225,"l":1.22,"n":27,"o":1.22,"t":"2026-10-15T19:05:00Z","v":6087,"vw":1.221088},{"c":1.245,"h":1.2599,"l":1.22,"n":416,"o":1.22,"t":"2026-10-15T19:10:00Z","v":93571,"vw":1.236929},{"c":1.255,"h":1.26,"l":1.245,"n":104,"o":1.245,"t":"2026-10-15T19:15:00Z","v":19103,"vw":1.255048},{"c":1.255,"h":1.26,"l":1.2501,"n":87,"o":1.26,"t":"2026-10-15T19:20:00Z","v":3240,"vw":1.254904},{"c":1.255,"h":1.255,"l":1.255,"n":22,"o":1.255,"t":"2026-10-15T19:25:00Z","v":1072,"vw":1.255},{"c":1.27,"h":1.28,"l":1.255,"n":150,"o":1.255,"t":"2026-10-15T19:30:00Z","v":14882,"vw":1.271628},{"c":1.275,"h":1.28,"l":1.275,"n":36,"o":1.28,"t":"2026-10-15T19:35:00Z","v":3367,"vw":1.278642},{"c":1.26,"h":1.28,"l":1.26,"n":34,"o":1.275,"t":"2026-10-15T19:40:00Z","v":10688,"vw":1.271232},{"c":1.245,"h":1.255,"l":1.245,"n":102,"o":1.255,"t":"2026-10-15T19:45:00Z","v":18439,"vw":1.250016},{"c":1.255,"h":1.26,"l":1.24,"n":160,"o":1.25,"t":"2026-10-15T19:50:00Z","v":43996,"vw":1.25274},{"c":1.25,"h":1.26,"l":1.245,"n":301,"o":1.251,"t":"2026-10-15T19:55:00Z","v":37458,"vw":1.251007},{"c":1.26,"h":1.26,"l":1.26,"n":10,"o":1.26,"t":"2026-10-15T20:00:00Z","v":26173,"vw":1.26},{"c":1.3,"h":1.3,"l":1.2941,"n":2,"o":1.2941,"t":"2026-10-15T20:10:00Z","v":400,"vw":1.29705},{"c":1.2975,"h":1.2975,"l":1.2975,"n":1,"o":1.2975,"t":"2026-10-15T20:15:00Z","v":2000,"vw":1.2975},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-15T20:40:00Z","v":1000,"vw":1.2698},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-15T20:45:00Z","v":200,"vw":1.27},{"c":1.2627,"h":1.27,"l":1.2627,"n":3,"o":1.27,"t":"2026-10-15T20:50:00Z","v":8474,"vw":1.263217},{"c":1.2507,"h":1.2507,"l":1.2507,"n":3,"o":1.2507,"t":"2026-10-15T21:05:00Z","v":2000,"vw":1.2507},{"c":1.2671,"h":1.27,"l":1.2671,"n":3,"o":1.27,"t":"2026-10-15T21:15:00Z","v":4279,"vw":1.267439},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-15T21:20:00Z","v":100,"vw":1.27},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-15T21:35:00Z","v":150,"vw":1.28},{"c":1.2992,"h":1.3,"l":1.27,"n":5,"o":1.3,"t":"2026-10-15T21:50:00Z","v":1605,"vw":1.289892},{"c":1.2769,"h":1.2769,"l":1.2769,"n":1,"o":1.2769,"t":"2026-10-15T21:55:00Z","v":2000,"vw":1.2769},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-15T22:20:00Z","v":230,"vw":1.28},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-15T22:30:00Z","v":200,"vw":1.3},{"c":1.2993,"h":1.2993,"l":1.2993,"n":1,"o":1.2993,"t":"2026-10-15T22:35:00Z","v":1000,"vw":1.2993},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-15T22:50:00Z","v":655,"vw":1.28},{"c":1.3,"h":1.3,"l":1.29,"n":5,"o":1.29,"t":"2026-10-15T23:30:00Z","v":1900,"vw":1.298774},{"c":1.2904,"h":1.3143,"l":1.2904,"n":3,"o":1.314,"t":"2026-10-15T23:35:00Z","v":4528,"vw":1.313537},{"c":1.28,"h":1.285,"l":1.28,"n":8,"o":1.285,"t":"2026-10-15T23:45:00Z","v":3906,"vw":1.281138},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-15T23:50:00Z","v":12140,"vw":1.28},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-15T23:55:00Z","v":1200,"vw":1.29},{"c":1.2775,"h":1.28,"l":1.2775,"n":2,"o":1.28,"t":"2026-10-16T08:00:00Z","v":200,"vw":1.27875},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-16T11:25:00Z","v":500,"vw":1.3},{"c":1.32,"h":1.32,"l":1.3001,"n":3,"o":1.3001,"t":"2026-10-16T11:35:00Z","v":1242,"vw":1.303305},{"c":1.3001,"h":1.3001,"l":1.3,"n":5,"o":1.3,"t":"2026-10-16T11:40:00Z","v":8412,"vw":1.30006},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-16T11:45:00Z","v":2093,"vw":1.3},{"c":1.3,"h":1.3,"l":1.2973,"n":3,"o":1.2973,"t":"2026-10-16T12:00:00Z","v":400,"vw":1.298525},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-16T12:05:00Z","v":195,"vw":1.27},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T12:10:00Z","v":100,"vw":1.28},{"c":1.26,"h":1.27,"l":1.26,"n":5,"o":1.27,"t":"2026-10-16T12:15:00Z","v":2000,"vw":1.266306},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T12:40:00Z","v":279,"vw":1.24},{"c":1.3,"h":1.37,"l":1.3,"n":5,"o":1.37,"t":"2026-10-16T13:15:00Z","v":339,"vw":1.322082},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-16T13:20:00Z","v":200,"vw":1.29},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-16T13:25:00Z","v":170,"vw":1.28},{"c":1.265,"h":1.28,"l":1.265,"n":22,"o":1.27,"t":"2026-10-16T13:30:00Z","v":8950,"vw":1.270211},{"c":1.255,"h":1.2799,"l":1.25,"n":32,"o":1.265,"t":"2026-10-16T13:35:00Z","v":7503,"vw":1.266139},{"c":1.235,"h":1.26,"l":1.22,"n":104,"o":1.25,"t":"2026-10-16T13:40:00Z","v":14302,"vw":1.238414},{"c":1.21,"h":1.24,"l":1.21,"n":87,"o":1.235,"t":"2026-10-16T13:45:00Z","v":15994,"vw":1.222834},{"c":1.21,"h":1.22,"l":1.2,"n":109,"o":1.21,"t":"2026-10-16T13:50:00Z","v":17241,"vw":1.209059},{"c":1.215,"h":1.22,"l":1.211,"n":46,"o":1.215,"t":"2026-10-16T13:55:00Z","v":15861,"vw":1.219225},{"c":1.2236,"h":1.225,"l":1.22,"n":18,"o":1.22,"t":"2026-10-16T14:00:00Z","v":2379,"vw":1.223098},{"c":1.21,"h":1.22,"l":1.21,"n":55,"o":1.22,"t":"2026-10-16T14:05:00Z","v":4982,"vw":1.214377},{"c":1.215,"h":1.22,"l":1.21,"n":67,"o":1.21,"t":"2026-10-16T14:10:00Z","v":7891,"vw":1.213211},{"c":1.21,"h":1.22,"l":1.21,"n":21,"o":1.22,"t":"2026-10-16T14:15:00Z","v":1728,"vw":1.217462},{"c":1.21,"h":1.2192,"l":1.21,"n":46,"o":1.21,"t":"2026-10-16T14:20:00Z","v":3959,"vw":1.213836},{"c":1.21,"h":1.22,"l":1.21,"n":48,"o":1.21,"t":"2026-10-16T14:25:00Z","v":5605,"vw":1.213524},{"c":1.21,"h":1.215,"l":1.21,"n":37,"o":1.21,"t":"2026-10-16T14:30:00Z","v":2907,"vw":1.211559},{"c":1.2199,"h":1.22,"l":1.21,"n":23,"o":1.21,"t":"2026-10-16T14:35:00Z","v":3866,"vw":1.214774},{"c":1.22,"h":1.225,"l":1.22,"n":24,"o":1.22,"t":"2026-10-16T14:40:00Z","v":4310,"vw":1.223486},{"c":1.2399,"h":1.24,"l":1.215,"n":81,"o":1.22,"t":"2026-10-16T14:45:00Z","v":25183,"vw":1.223764},{"c":1.22,"h":1.23,"l":1.22,"n":13,"o":1.23,"t":"2026-10-16T14:50:00Z","v":2357,"vw":1.228696},{"c":1.21,"h":1.22,"l":1.21,"n":30,"o":1.21,"t":"2026-10-16T14:55:00Z","v":3991,"vw":1.212059},{"c":1.2,"h":1.21,"l":1.2,"n":54,"o":1.21,"t":"2026-10-16T15:00:00Z","v":11514,"vw":1.207477},{"c":1.195,"h":1.205,"l":1.19,"n":68,"o":1.2,"t":"2026-10-16T15:05:00Z","v":17849,"vw":1.196268},{"c":1.195,"h":1.2,"l":1.195,"n":9,"o":1.195,"t":"2026-10-16T15:10:00Z","v":1461,"vw":1.199271},{"c":1.1885,"h":1.195,"l":1.18,"n":43,"o":1.195,"t":"2026-10-16T15:15:00Z","v":30610,"vw":1.182821},{"c":1.185,"h":1.185,"l":1.185,"n":18,"o":1.185,"t":"2026-10-16T15:20:00Z","v":10873,"vw":1.185},{"c":1.185,"h":1.1872,"l":1.18,"n":38,"o":1.185,"t":"2026-10-16T15:25:00Z","v":8449,"vw":1.181561},{"c":1.185,"h":1.1895,"l":1.18,"n":252,"o":1.185,"t":"2026-10-16T15:30:00Z","v":12496,"vw":1.184985},{"c":1.185,"h":1.185,"l":1.185,"n":25,"o":1.185,"t":"2026-10-16T15:35:00Z","v":1623,"vw":1.185},{"c":1.185,"h":1.19,"l":1.185,"n":11,"o":1.185,"t":"2026-10-16T15:40:00Z","v":3917,"vw":1.186303},{"c":1.185,"h":1.189,"l":1.185,"n":35,"o":1.185,"t":"2026-10-16T15:45:00Z","v":996,"vw":1.185936},{"c":1.185,"h":1.1891,"l":1.1801,"n":10,"o":1.185,"t":"2026-10-16T15:50:00Z","v":6336,"vw":1.185015},{"c":1.185,"h":1.185,"l":1.1801,"n":14,"o":1.181,"t":"2026-10-16T15:55:00Z","v":2951,"vw":1.182758},{"c":1.18,"h":1.19,"l":1.18,"n":21,"o":1.185,"t":"2026-10-16T16:00:00Z","v":7737,"vw":1.185421},{"c":1.185,"h":1.185,"l":1.1817,"n":2,"o":1.1817,"t":"2026-10-16T16:05:00Z","v":200,"vw":1.18335},{"c":1.1815,"h":1.1899,"l":1.18,"n":17,"o":1.185,"t":"2026-10-16T16:10:00Z","v":7032,"vw":1.183648},{"c":1.185,"h":1.185,"l":1.185,"n":6,"o":1.185,"t":"2026-10-16T16:15:00Z","v":751,"vw":1.185},{"c":1.18,"h":1.185,"l":1.18,"n":8,"o":1.181,"t":"2026-10-16T16:20:00Z","v":694,"vw":1.18146},{"c":1.185,"h":1.1899,"l":1.1817,"n":11,"o":1.1883,"t":"2026-10-16T16:25:00Z","v":640,"vw":1.186174},{"c":1.185,"h":1.185,"l":1.185,"n":8,"o":1.185,"t":"2026-10-16T16:30:00Z","v":854,"vw":1.185},{"c":1.1801,"h":1.185,"l":1.1801,"n":11,"o":1.185,"t":"2026-10-16T16:35:00Z","v":1978,"vw":1.180916},{"c":1.185,"h":1.19,"l":1.185,"n":13,"o":1.185,"t":"2026-10-16T16:40:00Z","v":13900,"vw":1.189617},{"c":1.18,"h":1.1899,"l":1.18,"n":10,"o":1.185,"t":"2026-10-16T16:45:00Z","v":1015,"vw":1.184989},{"c":1.185,"h":1.19,"l":1.1809,"n":5,"o":1.1809,"t":"2026-10-16T16:50:00Z","v":649,"vw":1.186168},{"c":1.1809,"h":1.19,"l":1.1809,"n":13,"o":1.1823,"t":"2026-10-16T16:55:00Z","v":2208,"vw":1.188097},{"c":1.185,"h":1.185,"l":1.18,"n":19,"o":1.185,"t":"2026-10-16T17:00:00Z","v":3700,"vw":1.184861},{"c":1.165,"h":1.185,"l":1.16,"n":58,"o":1.185,"t":"2026-10-16T17:05:00Z","v":15664,"vw":1.174038},{"c":1.17,"h":1.17,"l":1.165,"n":5,"o":1.165,"t":"2026-10-16T17:10:00Z","v":1245,"vw":1.169167},{"c":1.165,"h":1.165,"l":1.1605,"n":26,"o":1.165,"t":"2026-10-16T17:15:00Z","v":2219,"vw":1.164548},{"c":1.165,"h":1.165,"l":1.15,"n":196,"o":1.165,"t":"2026-10-16T17:20:00Z","v":26165,"vw":1.157197},{"c":1.1699,"h":1.17,"l":1.165,"n":37,"o":1.17,"t":"2026-10-16T17:25:00Z","v":6314,"vw":1.1665},{"c":1.175,"h":1.175,"l":1.17,"n":42,"o":1.17,"t":"2026-10-16T17:30:00Z","v":4807,"vw":1.172002},{"c":1.175,"h":1.175,"l":1.1701,"n":25,"o":1.175,"t":"2026-10-16T17:35:00Z","v":2289,"vw":1.171013},{"c":1.1717,"h":1.175,"l":1.1717,"n":32,"o":1.175,"t":"2026-10-16T17:45:00Z","v":4541,"vw":1.17232},{"c":1.165,"h":1.175,"l":1.165,"n":22,"o":1.1705,"t":"2026-10-16T17:50:00Z","v":7621,"vw":1.173017},{"c":1.165,"h":1.165,"l":1.165,"n":5,"o":1.165,"t":"2026-10-16T17:55:00Z","v":124,"vw":1.165},{"c":1.165,"h":1.165,"l":1.16,"n":19,"o":1.165,"t":"2026-10-16T18:00:00Z","v":7706,"vw":1.164635},{"c":1.165,"h":1.1699,"l":1.15,"n":72,"o":1.165,"t":"2026-10-16T18:05:00Z","v":9449,"vw":1.161869},{"c":1.1601,"h":1.1601,"l":1.1601,"n":2,"o":1.1601,"t":"2026-10-16T18:10:00Z","v":176,"vw":1.1601},{"c":1.165,"h":1.165,"l":1.1601,"n":24,"o":1.165,"t":"2026-10-16T18:15:00Z","v":2362,"vw":1.163191},{"c":1.15,"h":1.16,"l":1.15,"n":72,"o":1.16,"t":"2026-10-16T18:20:00Z","v":10589,"vw":1.155846},{"c":1.15,"h":1.1599,"l":1.15,"n":50,"o":1.15,"t":"2026-10-16T18:25:00Z","v":13332,"vw":1.152935},{"c":1.14,"h":1.1599,"l":1.14,"n":73,"o":1.15,"t":"2026-10-16T18:30:00Z","v":34779,"vw":1.145559},{"c":1.14,"h":1.145,"l":1.14,"n":59,"o":1.145,"t":"2026-10-16T18:35:00Z","v":3234,"vw":1.140688},{"c":1.14,"h":1.15,"l":1.1301,"n":100,"o":1.145,"t":"2026-10-16T18:40:00Z","v":18186,"vw":1.140132},{"c":1.145,"h":1.15,"l":1.1401,"n":36,"o":1.1444,"t":"2026-10-16T18:45:00Z","v":3141,"vw":1.144443},{"c":1.13,"h":1.1483,"l":1.13,"n":72,"o":1.1483,"t":"2026-10-16T18:50:00Z","v":4405,"vw":1.137084},{"c":1.1496,"h":1.15,"l":1.13,"n":109,"o":1.13,"t":"2026-10-16T18:55:00Z","v":19382,"vw":1.139893},{"c":1.14,"h":1.145,"l":1.14,"n":60,"o":1.14,"t":"2026-10-16T19:00:00Z","v":3287,"vw":1.140536},{"c":1.1399,"h":1.14,"l":1.13,"n":78,"o":1.14,"t":"2026-10-16T19:05:00Z","v":8168,"vw":1.138182},{"c":1.15,"h":1.15,"l":1.13,"n":94,"o":1.135,"t":"2026-10-16T19:10:00Z","v":26154,"vw":1.13911},{"c":1.145,"h":1.149,"l":1.14,"n":38,"o":1.141,"t":"2026-10-16T19:15:00Z","v":3559,"vw":1.142307},{"c":1.15,"h":1.15,"l":1.14,"n":59,"o":1.14,"t":"2026-10-16T19:20:00Z","v":8335,"vw":1.143441},{"c":1.1407,"h":1.1433,"l":1.13,"n":91,"o":1.14,"t":"2026-10-16T19:25:00Z","v":12291,"vw":1.137903},{"c":1.135,"h":1.15,"l":1.13,"n":68,"o":1.15,"t":"2026-10-16T19:30:00Z","v":26660,"vw":1.139964},{"c":1.125,"h":1.14,"l":1.12,"n":71,"o":1.135,"t":"2026-10-16T19:35:00Z","v":13930,"vw":1.126025},{"c":1.1299,"h":1.1299,"l":1.1241,"n":44,"o":1.1241,"t":"2026-10-16T19:40:00Z","v":5065,"vw":1.12458},{"c":1.125,"h":1.1299,"l":1.12,"n":62,"o":1.12,"t":"2026-10-16T19:45:00Z","v":22440,"vw":1.120854},{"c":1.1101,"h":1.125,"l":1.11,"n":75,"o":1.125,"t":"2026-10-16T19:50:00Z","v":55204,"vw":1.114797},{"c":1.105,"h":1.1183,"l":1.1,"n":207,"o":1.115,"t":"2026-10-16T19:55:00Z","v":33655,"vw":1.107469},{"c":1.1051,"h":1.12,"l":1.105,"n":18,"o":1.11,"t":"2026-10-16T20:00:00Z","v":31442,"vw":1.111462},{"c":1.13,"h":1.13,"l":1.13,"n":7,"o":1.13,"t":"2026-10-16T20:10:00Z","v":605,"vw":1.13},{"c":1.1,"h":1.12,"l":1.1,"n":3,"o":1.12,"t":"2026-10-16T20:15:00Z","v":2000,"vw":1.101022},{"c":1.1005,"h":1.1005,"l":1.1005,"n":1,"o":1.1005,"t":"2026-10-16T20:20:00Z","v":5000,"vw":1.1005},{"c":1.1008,"h":1.1008,"l":1.1008,"n":2,"o":1.1008,"t":"2026-10-16T20:35:00Z","v":6007,"vw":1.1008},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-16T20:40:00Z","v":5000,"vw":1.11},{"c":1.1418,"h":1.1418,"l":1.13,"n":2,"o":1.13,"t":"2026-10-16T20:45:00Z","v":1300,"vw":1.132723},{"c":1.1099,"h":1.12,"l":1.1099,"n":4,"o":1.12,"t":"2026-10-16T20:50:00Z","v":210,"vw":1.11495},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-16T21:00:00Z","v":390,"vw":1.11},{"c":1.1191,"h":1.1191,"l":1.1191,"n":1,"o":1.1191,"t":"2026-10-16T21:55:00Z","v":111,"vw":1.1191},{"c":1.1189,"h":1.12,"l":1.1189,"n":2,"o":1.12,"t":"2026-10-16T22:15:00Z","v":250,"vw":1.11956}],"history":[{"c":8.5,"h":17.7241,"l":5.99,"n":92808,"o":10,"t":"2025-12-18T05:00:00Z","v":8097717,"vw":12.059647},{"c":6.69,"h":10.33,"l":6.4,"n":18864,"o":9,"t":"2025-12-19T05:00:00Z","v":2328811,"vw":8.302552},{"c":31.5,"h":31.5,"l":7.57,"n":426466,"o":7.73,"t":"2025-12-22T05:00:00Z","v":49860800,"vw":17.491604},{"c":12.94,"h":22.89,"l":12.75,"n":109898,"o":22.66,"t":"2025-12-23T05:00:00Z","v":14744944,"vw":16.259922},{"c":12.4,"h":15.88,"l":12,"n":64983,"o":14.15,"t":"2025-12-24T05:00:00Z","v":8571975,"vw":13.949913},{"c":14.68,"h":18.2,"l":12.03,"n":138243,"o":12.04,"t":"2025-12-26T05:00:00Z","v":23971304,"vw":15.586711},{"c":12.91,"h":16.1,"l":12.75,"n":22820,"o":14.35,"t":"2025-12-29T05:00:00Z","v":3485506,"vw":14.210464},{"c":13.15,"h":13.5753,"l":12.65,"n":12679,"o":13.31,"t":"2025-12-30T05:00:00Z","v":2100094,"vw":13.042421},{"c":11.65,"h":13.5,"l":11.26,"n":12785,"o":13.08,"t":"2025-12-31T05:00:00Z","v":1913563,"vw":12.099556},{"c":10.4,"h":11.65,"l":9.0101,"n":19389,"o":11.5,"t":"2026-01-02T05:00:00Z","v":3966868,"vw":9.988527},{"c":9.39,"h":10.51,"l":8.75,"n":16274,"o":10.44,"t":"2026-01-05T05:00:00Z","v":3306448,"vw":9.283804},{"c":10.57,"h":11.35,"l":8.83,"n":21778,"o":9.26,"t":"2026-01-06T05:00:00Z","v":5081556,"vw":10.489223},{"c":10.27,"h":11.6,"l":10.01,"n":11148,"o":10.8,"t":"2026-01-07T05:00:00Z","v":1774151,"vw":10.457901},{"c":11.64,"h":12.45,"l":9.8,"n":14774,"o":10.22,"t":"2026-01-08T05:00:00Z","v":2635217,"vw":11.404323},{"c":11.85,"h":12.1515,"l":11.06,"n":7867,"o":11.74,"t":"2026-01-09T05:00:00Z","v":1275597,"vw":11.441703},{"c":12.84,"h":14.4,"l":11.5,"n":15628,"o":11.64,"t":"2026-01-12T05:00:00Z","v":2493735,"vw":12.858178},{"c":12.04,"h":13.3499,"l":11.62,"n":9914,"o":13.15,"t":"2026-01-13T05:00:00Z","v":1456025,"vw":12.034185},{"c":11.44,"h":12.3899,"l":10.88,"n":8409,"o":11.99,"t":"2026-01-14T05:00:00Z","v":1298933,"vw":11.342937},{"c":11.12,"h":11.43,"l":10.71,"n":5286,"o":11.26,"t":"2026-01-15T05:00:00Z","v":766470,"vw":11.028034},{"c":10.54,"h":11.7499,"l":10.52,"n":7383,"o":11,"t":"2026-01-16T05:00:00Z","v":1090966,"vw":11.091075},{"c":10.16,"h":10.95,"l":10,"n":6003,"o":10.26,"t":"2026-01-20T05:00:00Z","v":694661,"vw":10.414871},{"c":10.39,"h":10.44,"l":9.59,"n":4581,"o":10.2,"t":"2026-01-21T05:00:00Z","v":517476,"vw":10.083765},{"c":10.15,"h":10.84,"l":10.13,"n":3348,"o":10.4,"t":"2026-01-22T05:00:00Z","v":360941,"vw":10.437351},{"c":10.65,"h":11.7799,"l":10.0012,"n":6232,"o":10.15,"t":"2026-01-23T05:00:00Z","v":1237859,"vw":10.925361},{"c":9.6,"h":10.8446,"l":9.57,"n":5687,"o":10.6,"t":"2026-01-26T05:00:00Z","v":625618,"vw":9.997746},{"c":9.48,"h":9.7,"l":9.15,"n":3894,"o":9.63,"t":"2026-01-27T05:00:00Z","v":468100,"vw":9.472793},{"c":8.75,"h":9.56,"l":8.46,"n":7051,"o":9.5,"t":"2026-01-28T05:00:00Z","v":1046936,"vw":8.901942},{"c":8.44,"h":8.95,"l":8.2,"n":4068,"o":8.81,"t":"2026-01-29T05:00:00Z","v":457907,"vw":8.520603},{"c":7.61,"h":8.58,"l":7.58,"n":5257,"o":8.33,"t":"2026-01-30T05:00:00Z","v":549017,"vw":7.857267},{"c":6.64,"h":8.3375,"l":6.6,"n":6172,"o":7.48,"t":"2026-02-02T05:00:00Z","v":868468,"vw":7.329331},{"c":7.25,"h":7.4399,"l":6.7506,"n":5050,"o":7,"t":"2026-02-03T05:00:00Z","v":697494,"vw":7.054069},{"c":6.25,"h":7.6334,"l":5.89,"n":7627,"o":7.27,"t":"2026-02-04T05:00:00Z","v":915244,"vw":6.296942},{"c":5.08,"h":6.1,"l":4.8,"n":8713,"o":5.95,"t":"2026-02-05T05:00:00Z","v":1343668,"vw":5.263507},{"c":5.32,"h":5.41,"l":4.81,"n":6833,"o":5.02,"t":"2026-02-06T05:00:00Z","v":901106,"vw":5.132768},{"c":5.18,"h":5.68,"l":5.05,"n":5096,"o":5.4,"t":"2026-02-09T05:00:00Z","v":581674,"vw":5.298613},{"c":5.14,"h":5.2683,"l":4.88,"n":4850,"o":5.25,"t":"2026-02-10T05:00:00Z","v":684114,"vw":5.06467},{"c":4.9,"h":5.16,"l":4.62,"n":3523,"o":5.13,"t":"2026-02-11T05:00:00Z","v":545198,"vw":4.800556},{"c":4.64,"h":4.95,"l":4.51,"n":3299,"o":4.85,"t":"2026-02-12T05:00:00Z","v":367732,"vw":4.646562},{"c":5.12,"h":5.38,"l":4.5618,"n":4374,"o":4.6,"t":"2026-02-13T05:00:00Z","v":549615,"vw":5.023296},{"c":7.14,"h":7.15,"l":5,"n":16196,"o":5.05,"t":"2026-02-17T05:00:00Z","v":3357043,"vw":6.435473},{"c":9.02,"h":9.845,"l":7,"n":44126,"o":7.26,"t":"2026-02-18T05:00:00Z","v":7641527,"vw":9.012023},{"c":10.73,"h":11.6,"l":8.22,"n":37352,"o":8.8,"t":"2026-02-19T05:00:00Z","v":6476761,"vw":10.56652},{"c":9.06,"h":11.67,"l":8.83,"n":38942,"o":10.4,"t":"2026-02-20T05:00:00Z","v":4969078,"vw":10.111744},{"c":8.1,"h":8.26,"l":7.3,"n":13894,"o":8.26,"t":"2026-02-23T05:00:00Z","v":1776608,"vw":7.821446},{"c":7.15,"h":8,"l":6.8,"n":10481,"o":8,"t":"2026-02-24T05:00:00Z","v":1501928,"vw":7.20805},{"c":6.92,"h":7.39,"l":6.6,"n":7751,"o":7.32,"t":"2026-02-25T05:00:00Z","v":1347257,"vw":6.872696},{"c":7.2,"h":7.3,"l":6.48,"n":8666,"o":7.24,"t":"2026-02-26T05:00:00Z","v":1597803,"vw":6.895731},{"c":6.26,"h":6.95,"l":6.155,"n":7225,"o":6.82,"t":"2026-02-27T05:00:00Z","v":1316996,"vw":6.458186},{"c":6.83,"h":6.9496,"l":6,"n":7261,"o":6.01,"t":"2026-03-02T05:00:00Z","v":1137896,"vw":6.528916},{"c":6.32,"h":7,"l":6.25,"n":7566,"o":6.54,"t":"2026-03-03T05:00:00Z","v":984999,"vw":6.601415},{"c":6.69,"h":6.69,"l":5.94,"n":7741,"o":6.53,"t":"2026-03-04T05:00:00Z","v":1014046,"vw":6.309301},{"c":6.67,"h":7.2,"l":6.5,"n":6665,"o":6.5,"t":"2026-03-05T05:00:00Z","v":886367,"vw":6.744411},{"c":7.78,"h":8.46,"l":6.55,"n":13527,"o":6.59,"t":"2026-03-06T05:00:00Z","v":2572912,"vw":7.788889},{"c":8.03,"h":8.3894,"l":7.3501,"n":10291,"o":7.67,"t":"2026-03-09T04:00:00Z","v":1193928,"vw":7.953124},{"c":7.4,"h":8.135,"l":7.195,"n":6401,"o":8.1,"t":"2026-03-10T04:00:00Z","v":888453,"vw":7.471087},{"c":8.05,"h":8.09,"l":7.2101,"n":6740,"o":7.4,"t":"2026-03-11T04:00:00Z","v":964858,"vw":7.622306},{"c":7.6,"h":7.9799,"l":7.4,"n":4532,"o":7.82,"t":"2026-03-12T04:00:00Z","v":454824,"vw":7.709143},{"c":7.11,"h":8.39,"l":6.95,"n":8690,"o":8.39,"t":"2026-03-13T04:00:00Z","v":1011712,"vw":7.481042},{"c":7.23,"h":7.39,"l":6.8,"n":5522,"o":7.24,"t":"2026-03-16T04:00:00Z","v":579062,"vw":7.061232},{"c":8.08,"h":8.18,"l":6.9,"n":6960,"o":7.03,"t":"2026-03-17T04:00:00Z","v":1189734,"vw":7.887614},{"c":7.71,"h":8.48,"l":7.6001,"n":10327,"o":8.4,"t":"2026-03-18T04:00:00Z","v":899141,"vw":8.021976},{"c":7.5,"h":7.6,"l":7.07,"n":5991,"o":7.6,"t":"2026-03-19T04:00:00Z","v":668592,"vw":7.343558},{"c":6.92,"h":7.4932,"l":6.75,"n":6374,"o":7.42,"t":"2026-03-20T04:00:00Z","v":2125686,"vw":6.949152},{"c":6.73,"h":7.0868,"l":6.35,"n":8098,"o":7.03,"t":"2026-03-23T04:00:00Z","v":959677,"vw":6.603555},{"c":6.64,"h":6.84,"l":6.39,"n":6392,"o":6.64,"t":"2026-03-24T04:00:00Z","v":606753,"vw":6.602202},{"c":6.98,"h":7.0686,"l":6.61,"n":6596,"o":6.7,"t":"2026-03-25T04:00:00Z","v":668962,"vw":6.869697},{"c":6.54,"h":7.2975,"l":6.44,"n":4998,"o":6.86,"t":"2026-03-26T04:00:00Z","v":450367,"vw":6.811899},{"c":6.05,"h":6.4793,"l":6,"n":4801,"o":6.47,"t":"2026-03-27T04:00:00Z","v":473018,"vw":6.122099},{"c":5.71,"h":6,"l":5.56,"n":5566,"o":6,"t":"2026-03-30T04:00:00Z","v":550668,"vw":5.738374},{"c":5.92,"h":6.13,"l":5.65,"n":5025,"o":5.8,"t":"2026-03-31T04:00:00Z","v":445436,"vw":5.931916},{"c":6.13,"h":6.69,"l":6.08,"n":5523,"o":6.1,"t":"2026-04-01T04:00:00Z","v":516560,"vw":6.321694},{"c":6.61,"h":7.11,"l":6,"n":8216,"o":6.1,"t":"2026-04-02T04:00:00Z","v":1170351,"vw":6.67706},{"c":5.85,"h":6.81,"l":5.8,"n":7948,"o":6.6,"t":"2026-04-06T04:00:00Z","v":1305377,"vw":6.1928},{"c":5.55,"h":5.9342,"l":5.45,"n":5373,"o":5.85,"t":"2026-04-07T04:00:00Z","v":581904,"vw":5.586685},{"c":5.39,"h":6,"l":5.31,"n":8737,"o":5.99,"t":"2026-04-08T04:00:00Z","v":996834,"vw":5.531756},{"c":5.17,"h":5.63,"l":5.11,"n":6404,"o":5.44,"t":"2026-04-09T04:00:00Z","v":695165,"vw":5.264054},{"c":4.85,"h":5.22,"l":4.85,"n":7888,"o":5.2,"t":"2026-04-10T04:00:00Z","v":1196922,"vw":4.996284},{"c":4.74,"h":5,"l":4.39,"n":8120,"o":4.58,"t":"2026-04-13T04:00:00Z","v":1075815,"vw":4.738791},{"c":5.06,"h":5.22,"l":4.81,"n":6950,"o":4.88,"t":"2026-04-14T04:00:00Z","v":968408,"vw":5.026635},{"c":5.38,"h":5.5,"l":4.92,"n":7809,"o":5.09,"t":"2026-04-15T04:00:00Z","v":1229717,"vw":5.29865},{"c":6.72,"h":6.7992,"l":5.32,"n":15666,"o":5.49,"t":"2026-04-16T04:00:00Z","v":2789675,"vw":6.324525},{"c":6.3,"h":7.23,"l":6.11,"n":11645,"o":6.72,"t":"2026-04-17T04:00:00Z","v":1866440,"vw":6.648392},{"c":5.8,"h":6.185,"l":5.75,"n":7785,"o":6.14,"t":"2026-04-20T04:00:00Z","v":1160421,"vw":5.913465},{"c":6.45,"h":6.7,"l":5.88,"n":13472,"o":5.88,"t":"2026-04-21T04:00:00Z","v":1968124,"vw":6.388092},{"c":6.84,"h":7.25,"l":6.5,"n":8802,"o":6.5,"t":"2026-04-22T04:00:00Z","v":1378354,"vw":6.835839},{"c":6.05,"h":6.78,"l":5.9,"n":9577,"o":6.51,"t":"2026-04-23T04:00:00Z","v":1314667,"vw":6.145247},{"c":5.91,"h":6.2342,"l":5.75,"n":7327,"o":6.14,"t":"2026-04-24T04:00:00Z","v":826416,"vw":5.900711},{"c":6.09,"h":6.2,"l":5.8,"n":6424,"o":5.91,"t":"2026-04-27T04:00:00Z","v":492304,"vw":6.057649},{"c":5.82,"h":6.32,"l":5.75,"n":5180,"o":6.06,"t":"2026-04-28T04:00:00Z","v":545792,"vw":5.931245},{"c":5.22,"h":5.87,"l":5,"n":8851,"o":5.85,"t":"2026-04-29T04:00:00Z","v":985503,"vw":5.350361},{"c":5.03,"h":5.375,"l":4.6901,"n":12741,"o":5.36,"t":"2026-04-30T04:00:00Z","v":2019230,"vw":4.859968},{"c":5.04,"h":5.42,"l":4.85,"n":8004,"o":5.13,"t":"2026-05-01T04:00:00Z","v":1107311,"vw":4.998381},{"c":4.9,"h":5.2,"l":4.9,"n":7676,"o":5,"t":"2026-05-04T04:00:00Z","v":847279,"vw":5.01258},{"c":4.9,"h":5.0699,"l":4.71,"n":6096,"o":4.97,"t":"2026-05-05T04:00:00Z","v":809462,"vw":4.887176},{"c":5.19,"h":5.3581,"l":4.9,"n":7159,"o":4.96,"t":"2026-05-06T04:00:00Z","v":889175,"vw":5.209856},{"c":5.32,"h":5.56,"l":5.1814,"n":7923,"o":5.26,"t":"2026-05-07T04:00:00Z","v":784716,"vw":5.358753},{"c":5.68,"h":5.86,"l":5.235,"n":10334,"o":5.4,"t":"2026-05-08T04:00:00Z","v":1380094,"vw":5.678219},{"c":5.39,"h":5.8799,"l":5.3,"n":13045,"o":5.77,"t":"2026-05-11T04:00:00Z","v":1872515,"vw":5.517762},{"c":5.01,"h":5.365,"l":4.85,"n":8561,"o":5.34,"t":"2026-05-12T04:00:00Z","v":1244253,"vw":5.037406},{"c":5.02,"h":5.1801,"l":4.73,"n":7297,"o":5.11,"t":"2026-05-13T04:00:00Z","v":1058686,"vw":4.938759},{"c":5.14,"h":5.21,"l":4.85,"n":6664,"o":5.02,"t":"2026-05-14T04:00:00Z","v":924787,"vw":5.068979},{"c":5.41,"h":5.62,"l":5,"n":10342,"o":5,"t":"2026-05-15T04:00:00Z","v":1350512,"vw":5.355697},{"c":5.28,"h":5.5799,"l":5.08,"n":7885,"o":5.44,"t":"2026-05-18T04:00:00Z","v":817379,"vw":5.274576},{"c":5.45,"h":5.65,"l":5.1502,"n":7603,"o":5.27,"t":"2026-05-19T04:00:00Z","v":902993,"vw":5.452017},{"c":5.14,"h":5.59,"l":4.9,"n":10907,"o":5.51,"t":"2026-05-20T04:00:00Z","v":1713879,"vw":5.119864},{"c":5.15,"h":5.1985,"l":4.87,"n":11456,"o":5.13,"t":"2026-05-21T04:00:00Z","v":1743043,"vw":5.074873},{"c":7.2,"h":7.5,"l":5.23,"n":71798,"o":5.23,"t":"2026-05-22T04:00:00Z","v":12461571,"vw":6.877806},{"c":6.44,"h":7.98,"l":6.32,"n":46682,"o":7.94,"t":"2026-05-26T04:00:00Z","v":7080327,"vw":7.086642},{"c":6.64,"h":7.05,"l":6.17,"n":22954,"o":6.65,"t":"2026-05-27T04:00:00Z","v":3713577,"vw":6.591557},{"c":6.84,"h":7.03,"l":6.45,"n":14866,"o":6.7,"t":"2026-05-28T04:00:00Z","v":2185405,"vw":6.754632},{"c":7.46,"h":7.7399,"l":6.25,"n":22895,"o":6.98,"t":"2026-05-29T04:00:00Z","v":4322699,"vw":7.055216},{"c":9.5,"h":9.7499,"l":6.8,"n":50536,"o":7.23,"t":"2026-06-01T04:00:00Z","v":9276719,"vw":8.326366},{"c":8.65,"h":9.19,"l":8.3,"n":33920,"o":9.05,"t":"2026-06-02T04:00:00Z","v":4495982,"vw":8.657261},{"c":8.74,"h":9.5,"l":8.07,"n":25904,"o":8.65,"t":"2026-06-03T04:00:00Z","v":3786566,"vw":8.784153},{"c":9.57,"h":10.5499,"l":8.41,"n":38496,"o":8.65,"t":"2026-06-04T04:00:00Z","v":6804697,"vw":9.720775},{"c":8.3,"h":9.7487,"l":8.05,"n":18835,"o":9.5,"t":"2026-06-05T04:00:00Z","v":2669576,"vw":8.747115},{"c":8.14,"h":8.99,"l":7.93,"n":19770,"o":8.71,"t":"2026-06-08T04:00:00Z","v":2646961,"vw":8.393646},{"c":7.35,"h":8.45,"l":7.095,"n":15313,"o":8.17,"t":"2026-06-09T04:00:00Z","v":2349313,"vw":7.611902},{"c":8.1,"h":8.1,"l":6.92,"n":11005,"o":7.11,"t":"2026-06-10T04:00:00Z","v":1527346,"vw":7.236765},{"c":6.75,"h":8.0824,"l":6.71,"n":16379,"o":7.8,"t":"2026-06-11T04:00:00Z","v":2437374,"vw":7.238645},{"c":6.18,"h":7.17,"l":5.901,"n":20194,"o":7.17,"t":"2026-06-12T04:00:00Z","v":2623495,"vw":6.298912},{"c":5.7,"h":6.42,"l":5.56,"n":12616,"o":6.33,"t":"2026-06-15T04:00:00Z","v":2039052,"vw":5.860622},{"c":5.57,"h":5.79,"l":5.385,"n":10902,"o":5.7,"t":"2026-06-16T04:00:00Z","v":1602106,"vw":5.535037},{"c":5.31,"h":5.6299,"l":5.2,"n":6844,"o":5.5,"t":"2026-06-17T04:00:00Z","v":1461697,"vw":5.390315},{"c":5.22,"h":5.4899,"l":4.94,"n":10756,"o":5.35,"t":"2026-06-18T04:00:00Z","v":1940252,"vw":5.054877},{"c":4.68,"h":5.1543,"l":4.67,"n":11499,"o":5.1,"t":"2026-06-22T04:00:00Z","v":2374979,"vw":4.843945},{"c":4.53,"h":4.74,"l":4.35,"n":10250,"o":4.55,"t":"2026-06-23T04:00:00Z","v":1826999,"vw":4.513252},{"c":4.18,"h":4.55,"l":4.11,"n":9303,"o":4.5,"t":"2026-06-24T04:00:00Z","v":1253113,"vw":4.298118},{"c":4.38,"h":4.78,"l":4.21,"n":9365,"o":4.22,"t":"2026-06-25T04:00:00Z","v":1491175,"vw":4.508828},{"c":5.4,"h":5.4575,"l":4.38,"n":23877,"o":4.38,"t":"2026-06-26T04:00:00Z","v":7410408,"vw":5.290031},{"c":5.63,"h":5.72,"l":5.17,"n":9003,"o":5.42,"t":"2026-06-29T04:00:00Z","v":1174984,"vw":5.528096},{"c":5.32,"h":5.72,"l":5.09,"n":9377,"o":5.6,"t":"2026-06-30T04:00:00Z","v":1462329,"vw":5.401806},{"c":4.9,"h":5.5899,"l":4.9,"n":8091,"o":5.33,"t":"2026-07-01T04:00:00Z","v":1241635,"vw":5.172518},{"c":4.86,"h":5.0893,"l":4.7601,"n":7280,"o":5.02,"t":"2026-07-02T04:00:00Z","v":1092909,"vw":4.876717},{"c":4.84,"h":5.055,"l":4.83,"n":6377,"o":4.85,"t":"2026-07-06T04:00:00Z","v":642000,"vw":4.940817},{"c":4.62,"h":4.99,"l":4.5385,"n":5995,"o":4.85,"t":"2026-07-07T04:00:00Z","v":718168,"vw":4.678651},{"c":4.48,"h":4.7956,"l":4.3601,"n":5756,"o":4.57,"t":"2026-07-08T04:00:00Z","v":835002,"vw":4.488944},{"c":4.47,"h":4.615,"l":4.35,"n":4699,"o":4.45,"t":"2026-07-09T04:00:00Z","v":454777,"vw":4.518905},{"c":4.45,"h":4.5978,"l":4.25,"n":6236,"o":4.51,"t":"2026-07-10T04:00:00Z","v":583583,"vw":4.364587},{"c":4.73,"h":4.845,"l":4.36,"n":8700,"o":4.45,"t":"2026-07-13T04:00:00Z","v":944432,"vw":4.656848},{"c":4.73,"h":4.93,"l":4.63,"n":6346,"o":4.66,"t":"2026-07-14T04:00:00Z","v":611954,"vw":4.812925},{"c":4.37,"h":4.95,"l":4.31,"n":6827,"o":4.74,"t":"2026-07-15T04:00:00Z","v":830324,"vw":4.533843},{"c":3.98,"h":4.3669,"l":3.95,"n":7517,"o":4.32,"t":"2026-07-16T04:00:00Z","v":1144894,"vw":4.051952},{"c":3.85,"h":3.965,"l":3.68,"n":6891,"o":3.9,"t":"2026-07-17T04:00:00Z","v":897012,"vw":3.829888},{"c":3.69,"h":3.9297,"l":3.55,"n":6351,"o":3.85,"t":"2026-07-20T04:00:00Z","v":700184,"vw":3.663237},{"c":4.03,"h":4.085,"l":3.6469,"n":5977,"o":3.72,"t":"2026-07-21T04:00:00Z","v":749167,"vw":3.965095},{"c":3.72,"h":4.11,"l":3.7,"n":5183,"o":4.01,"t":"2026-07-22T04:00:00Z","v":678823,"vw":3.88133},{"c":3.71,"h":3.73,"l":3.43,"n":6829,"o":3.65,"t":"2026-07-23T04:00:00Z","v":889344,"vw":3.583512},{"c":3.43,"h":3.72,"l":3.39,"n":4114,"o":3.72,"t":"2026-07-24T04:00:00Z","v":625348,"vw":3.489697},{"c":3.65,"h":3.712,"l":3.48,"n":5046,"o":3.5,"t":"2026-07-27T04:00:00Z","v":634970,"vw":3.612063},{"c":3.68,"h":3.72,"l":3.4,"n":3850,"o":3.65,"t":"2026-07-28T04:00:00Z","v":409049,"vw":3.58336},{"c":3.47,"h":3.74,"l":3.43,"n":5253,"o":3.64,"t":"2026-07-29T04:00:00Z","v":551062,"vw":3.536426},{"c":3.55,"h":3.67,"l":3.4601,"n":4285,"o":3.52,"t":"2026-07-30T04:00:00Z","v":555875,"vw":3.535097},{"c":3.55,"h":3.7395,"l":3.47,"n":5967,"o":3.52,"t":"2026-07-31T04:00:00Z","v":549327,"vw":3.573101},{"c":3.8,"h":3.905,"l":3.58,"n":6833,"o":3.61,"t":"2026-08-03T04:00:00Z","v":770768,"vw":3.780849},{"c":4.03,"h":4.1,"l":3.83,"n":8436,"o":3.88,"t":"2026-08-04T04:00:00Z","v":888846,"vw":3.977355},{"c":3.73,"h":4.05,"l":3.725,"n":5037,"o":4.03,"t":"2026-08-05T04:00:00Z","v":410901,"vw":3.796557},{"c":3.8,"h":3.9299,"l":3.73,"n":3471,"o":3.73,"t":"2026-08-06T04:00:00Z","v":402994,"vw":3.805197},{"c":3.99,"h":4.08,"l":3.8631,"n":5582,"o":3.88,"t":"2026-08-07T04:00:00Z","v":529628,"vw":3.989276},{"c":3.94,"h":4.2,"l":3.88,"n":5687,"o":4.01,"t":"2026-08-10T04:00:00Z","v":467250,"vw":3.970211},{"c":4.1,"h":4.1,"l":3.88,"n":4631,"o":3.98,"t":"2026-08-11T04:00:00Z","v":500416,"vw":4.034322},{"c":3.96,"h":4.14,"l":3.84,"n":5627,"o":4.12,"t":"2026-08-12T04:00:00Z","v":628335,"vw":3.934716},{"c":4.01,"h":4.12,"l":3.89,"n":5923,"o":3.96,"t":"2026-08-13T04:00:00Z","v":850476,"vw":4.028881},{"c":4.24,"h":4.26,"l":3.9,"n":9115,"o":4.03,"t":"2026-08-14T04:00:00Z","v":810482,"vw":4.149349},{"c":4.05,"h":4.2824,"l":4,"n":5610,"o":4.26,"t":"2026-08-17T04:00:00Z","v":772507,"vw":4.10046},{"c":3.97,"h":4.075,"l":3.85,"n":4183,"o":4.02,"t":"2026-08-18T04:00:00Z","v":460799,"vw":3.95255},{"c":3.97,"h":4.09,"l":3.8669,"n":7170,"o":4,"t":"2026-08-19T04:00:00Z","v":834959,"vw":3.951304},{"c":3.98,"h":4.02,"l":3.73,"n":6363,"o":3.86,"t":"2026-08-20T04:00:00Z","v":637195,"vw":3.842915},{"c":3.9,"h":4.06,"l":3.76,"n":4737,"o":3.98,"t":"2026-08-21T04:00:00Z","v":481004,"vw":3.887964},{"c":3.79,"h":3.9391,"l":3.73,"n":5248,"o":3.87,"t":"2026-08-24T04:00:00Z","v":400398,"vw":3.842395},{"c":3.86,"h":3.86,"l":3.76,"n":3056,"o":3.82,"t":"2026-08-25T04:00:00Z","v":350060,"vw":3.799228},{"c":3.87,"h":3.91,"l":3.765,"n":4753,"o":3.77,"t":"2026-08-26T04:00:00Z","v":452136,"vw":3.85637},{"c":3.74,"h":3.87,"l":3.62,"n":5365,"o":3.87,"t":"2026-08-27T04:00:00Z","v":780314,"vw":3.710524},{"c":3.48,"h":3.73,"l":3.445,"n":5626,"o":3.65,"t":"2026-08-28T04:00:00Z","v":738653,"vw":3.529057},{"c":3.32,"h":3.5031,"l":3.28,"n":5780,"o":3.45,"t":"2026-08-31T04:00:00Z","v":744629,"vw":3.33982},{"c":2.97,"h":3.2704,"l":2.9301,"n":5425,"o":3.25,"t":"2026-09-01T04:00:00Z","v":825078,"vw":3.028953},{"c":2.83,"h":3,"l":2.77,"n":5505,"o":2.97,"t":"2026-09-02T04:00:00Z","v":767778,"vw":2.853689},{"c":2.78,"h":2.8541,"l":2.75,"n":6700,"o":2.84,"t":"2026-09-03T04:00:00Z","v":778743,"vw":2.793038},{"c":2.8,"h":2.8244,"l":2.665,"n":6064,"o":2.8,"t":"2026-09-04T04:00:00Z","v":707938,"vw":2.722222},{"c":2.63,"h":2.8594,"l":2.62,"n":14134,"o":2.8,"t":"2026-09-08T04:00:00Z","v":1408096,"vw":2.701707},{"c":2.05,"h":2.63,"l":1.96,"n":30587,"o":2.63,"t":"2026-09-09T04:00:00Z","v":7292190,"vw":2.110597},{"c":2.01,"h":2.2,"l":1.97,"n":15135,"o":2.04,"t":"2026-09-10T04:00:00Z","v":2190050,"vw":2.061987},{"c":1.95,"h":2.0716,"l":1.92,"n":10513,"o":2.04,"t":"2026-09-11T04:00:00Z","v":1328142,"vw":1.988648},{"c":1.96,"h":2.06,"l":1.89,"n":11833,"o":1.95,"t":"2026-09-14T04:00:00Z","v":1687604,"vw":1.983174},{"c":1.97,"h":2,"l":1.86,"n":9555,"o":1.95,"t":"2026-09-15T04:00:00Z","v":1309377,"vw":1.943951},{"c":1.86,"h":1.96,"l":1.85,"n":12569,"o":1.96,"t":"2026-09-16T04:00:00Z","v":2231398,"vw":1.875421},{"c":1.85,"h":1.975,"l":1.85,"n":8706,"o":1.9,"t":"2026-09-17T04:00:00Z","v":1493036,"vw":1.884768},{"c":1.64,"h":1.865,"l":1.64,"n":8602,"o":1.85,"t":"2026-09-18T04:00:00Z","v":3259251,"vw":1.697786},{"c":1.97,"h":2.1,"l":1.67,"n":15070,"o":1.68,"t":"2026-09-21T04:00:00Z","v":3635313,"vw":1.960636},{"c":1.94,"h":2.09,"l":1.91,"n":10469,"o":2.02,"t":"2026-09-22T04:00:00Z","v":2038089,"vw":1.997607},{"c":1.87,"h":2.06,"l":1.85,"n":8526,"o":1.98,"t":"2026-09-23T04:00:00Z","v":1557269,"vw":1.946899},{"c":1.8,"h":1.92,"l":1.77,"n":7428,"o":1.92,"t":"2026-09-24T04:00:00Z","v":1252612,"vw":1.824013},{"c":1.82,"h":1.85,"l":1.75,"n":4943,"o":1.79,"t":"2026-09-25T04:00:00Z","v":838107,"vw":1.807636},{"c":1.84,"h":1.91,"l":1.77,"n":8634,"o":1.79,"t":"2026-09-28T04:00:00Z","v":1410635,"vw":1.854955},{"c":1.85,"h":1.89,"l":1.75,"n":5925,"o":1.84,"t":"2026-09-29T04:00:00Z","v":1143921,"vw":1.836427},{"c":1.83,"h":1.88,"l":1.75,"n":5735,"o":1.84,"t":"2026-09-30T04:00:00Z","v":1130008,"vw":1.805087},{"c":1.77,"h":1.835,"l":1.72,"n":7937,"o":1.83,"t":"2026-10-01T04:00:00Z","v":875181,"vw":1.759546},{"c":1.72,"h":1.82,"l":1.69,"n":6598,"o":1.79,"t":"2026-10-02T04:00:00Z","v":1806108,"vw":1.753774},{"c":1.62,"h":1.715,"l":1.57,"n":7077,"o":1.7,"t":"2026-10-05T04:00:00Z","v":1660017,"vw":1.598315},{"c":1.63,"h":1.7099,"l":1.59,"n":6513,"o":1.63,"t":"2026-10-06T04:00:00Z","v":1288688,"vw":1.645879},{"c":1.61,"h":1.63,"l":1.515,"n":5939,"o":1.59,"t":"2026-10-07T04:00:00Z","v":978528,"vw":1.568173},{"c":1.68,"h":1.68,"l":1.555,"n":5767,"o":1.63,"t":"2026-10-08T04:00:00Z","v":1086311,"vw":1.625179},{"c":1.6,"h":1.68,"l":1.545,"n":6090,"o":1.68,"t":"2026-10-09T04:00:00Z","v":879635,"vw":1.582209},{"c":1.5,"h":1.57,"l":1.485,"n":3929,"o":1.56,"t":"2026-10-12T04:00:00Z","v":695945,"vw":1.5137},{"c":1.46,"h":1.5,"l":1.4101,"n":5342,"o":1.5,"t":"2026-10-13T04:00:00Z","v":598953,"vw":1.463716},{"c":1.39,"h":1.495,"l":1.372,"n":3944,"o":1.49,"t":"2026-10-14T04:00:00Z","v":750221,"vw":1.416542},{"c":1.26,"h":1.37,"l":1.205,"n":4805,"o":1.37,"t":"2026-10-15T04:00:00Z","v":1138934,"vw":1.27203},{"c":1.11,"h":1.28,"l":1.1,"n":4076,"o":1.27,"t":"2026-10-16T04:00:00Z","v":788455,"vw":1.165168}],"volatilityBars":[{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-08-11T10:30:00Z","v":410,"vw":4},{"c":4.12,"h":4.1253,"l":4.12,"n":2,"o":4.1253,"t":"2026-08-11T10:45:00Z","v":485,"vw":4.124207},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-08-11T11:15:00Z","v":200,"vw":4.12},{"c":3.93,"h":4,"l":3.93,"n":10,"o":3.9301,"t":"2026-08-11T11:45:00Z","v":5006,"vw":3.937572},{"c":3.93,"h":4,"l":3.93,"n":2,"o":4,"t":"2026-08-11T12:30:00Z","v":260,"vw":3.956923},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-08-11T12:45:00Z","v":2900,"vw":3.93},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-08-11T13:15:00Z","v":135,"vw":3.99},{"c":3.935,"h":4.05,"l":3.89,"n":159,"o":3.98,"t":"2026-08-11T13:30:00Z","v":54053,"vw":3.980046},{"c":3.91,"h":3.98,"l":3.88,"n":32,"o":3.9,"t":"2026-08-11T13:45:00Z","v":3068,"vw":3.925506},{"c":3.965,"h":3.99,"l":3.945,"n":148,"o":3.98,"t":"2026-08-11T14:00:00Z","v":14993,"vw":3.963814},{"c":4.005,"h":4.0199,"l":3.9649,"n":242,"o":3.965,"t":"2026-08-11T14:15:00Z","v":33625,"vw":3.989462},{"c":4.03,"h":4.0507,"l":3.98,"n":174,"o":3.99,"t":"2026-08-11T14:30:00Z","v":20047,"vw":4.025175},{"c":4.03,"h":4.06,"l":4.03,"n":210,"o":4.03,"t":"2026-08-11T14:45:00Z","v":14980,"vw":4.045132},{"c":4.03,"h":4.04,"l":3.995,"n":134,"o":4.01,"t":"2026-08-11T15:00:00Z","v":11433,"vw":4.02269},{"c":4,"h":4.03,"l":3.9963,"n":46,"o":4.03,"t":"2026-08-11T15:15:00Z","v":7763,"vw":4.015005},{"c":4.05,"h":4.05,"l":4.01,"n":96,"o":4.01,"t":"2026-08-11T15:30:00Z","v":15771,"vw":4.02566},{"c":4.0491,"h":4.05,"l":4.0001,"n":74,"o":4.045,"t":"2026-08-11T15:45:00Z","v":8760,"vw":4.037605},{"c":4.05,"h":4.05,"l":4,"n":69,"o":4.025,"t":"2026-08-11T16:00:00Z","v":7866,"vw":4.027203},{"c":4.0197,"h":4.06,"l":4.0197,"n":165,"o":4.04,"t":"2026-08-11T16:15:00Z","v":12298,"vw":4.039887},{"c":4.02,"h":4.0452,"l":4.02,"n":57,"o":4.03,"t":"2026-08-11T16:30:00Z","v":4920,"vw":4.028768},{"c":4.04,"h":4.09,"l":4.02,"n":217,"o":4.02,"t":"2026-08-11T16:45:00Z","v":32607,"vw":4.052958},{"c":4.06,"h":4.06,"l":4.01,"n":100,"o":4.04,"t":"2026-08-11T17:00:00Z","v":17565,"vw":4.035567},{"c":4.05,"h":4.07,"l":4.045,"n":39,"o":4.06,"t":"2026-08-11T17:15:00Z","v":3221,"vw":4.050184},{"c":4.05,"h":4.06,"l":4.04,"n":46,"o":4.0497,"t":"2026-08-11T17:30:00Z","v":2323,"vw":4.048009},{"c":4.02,"h":4.06,"l":4.02,"n":90,"o":4.0555,"t":"2026-08-11T17:45:00Z","v":43286,"vw":4.041907},{"c":4.09,"h":4.09,"l":4.03,"n":88,"o":4.035,"t":"2026-08-11T18:00:00Z","v":16520,"vw":4.051275},{"c":4.03,"h":4.09,"l":4.02,"n":65,"o":4.07,"t":"2026-08-11T18:15:00Z","v":5948,"vw":4.043829},{"c":4.025,"h":4.06,"l":4.02,"n":110,"o":4.04,"t":"2026-08-11T18:30:00Z","v":12129,"vw":4.046388},{"c":4.04,"h":4.06,"l":4.03,"n":167,"o":4.035,"t":"2026-08-11T18:45:00Z","v":4274,"vw":4.038331},{"c":4.08,"h":4.1,"l":4.05,"n":241,"o":4.05,"t":"2026-08-11T19:00:00Z","v":16226,"vw":4.069876},{"c":4.05,"h":4.1,"l":4.048,"n":204,"o":4.08,"t":"2026-08-11T19:15:00Z","v":36533,"vw":4.08948},{"c":4.0214,"h":4.065,"l":4.02,"n":113,"o":4.055,"t":"2026-08-11T19:30:00Z","v":13405,"vw":4.050116},{"c":4.095,"h":4.1,"l":4.02,"n":592,"o":4.02,"t":"2026-08-11T19:45:00Z","v":51189,"vw":4.063035},{"c":4.1,"h":4.11,"l":4.1,"n":7,"o":4.1,"t":"2026-08-11T20:00:00Z","v":10221,"vw":4.100392},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-08-11T20:30:00Z","v":100,"vw":4.1},{"c":4.118,"h":4.118,"l":4.118,"n":2,"o":4.118,"t":"2026-08-11T20:45:00Z","v":105,"vw":4.118},{"c":4.06,"h":4.085,"l":4.05,"n":4,"o":4.05,"t":"2026-08-11T21:00:00Z","v":600,"vw":4.062988},{"c":4.1191,"h":4.1191,"l":4.1191,"n":1,"o":4.1191,"t":"2026-08-11T21:30:00Z","v":2000,"vw":4.1191},{"c":4.1184,"h":4.12,"l":4.1184,"n":3,"o":4.12,"t":"2026-08-11T21:45:00Z","v":645,"vw":4.11975},{"c":4.114,"h":4.114,"l":4.114,"n":1,"o":4.114,"t":"2026-08-11T22:00:00Z","v":300,"vw":4.114},{"c":4.1,"h":4.1163,"l":4.08,"n":4,"o":4.08,"t":"2026-08-11T22:15:00Z","v":577,"vw":4.091982},{"c":4.11,"h":4.12,"l":4.1,"n":3,"o":4.1,"t":"2026-08-11T22:30:00Z","v":800,"vw":4.11125},{"c":4.112,"h":4.112,"l":4.112,"n":1,"o":4.112,"t":"2026-08-11T23:00:00Z","v":700,"vw":4.112},{"c":4.1191,"h":4.12,"l":4.1191,"n":4,"o":4.12,"t":"2026-08-11T23:30:00Z","v":1533,"vw":4.119387},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-08-12T11:15:00Z","v":100,"vw":4.18},{"c":4.1684,"h":4.1684,"l":4.1684,"n":1,"o":4.1684,"t":"2026-08-12T11:30:00Z","v":300,"vw":4.1684},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-08-12T11:45:00Z","v":100,"vw":4.15},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-08-12T12:15:00Z","v":200,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-08-12T12:30:00Z","v":459,"vw":4.12},{"c":4.1,"h":4.13,"l":4.1,"n":12,"o":4.13,"t":"2026-08-12T13:00:00Z","v":2395,"vw":4.115111},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-08-12T13:15:00Z","v":200,"vw":4.09},{"c":4.08,"h":4.14,"l":4.03,"n":402,"o":4.12,"t":"2026-08-12T13:30:00Z","v":62829,"vw":4.08457},{"c":4.04,"h":4.11,"l":4.03,"n":255,"o":4.11,"t":"2026-08-12T13:45:00Z","v":19678,"vw":4.062577},{"c":4.035,"h":4.05,"l":4.01,"n":363,"o":4.035,"t":"2026-08-12T14:00:00Z","v":20266,"vw":4.030975},{"c":3.97,"h":4.05,"l":3.96,"n":212,"o":4.0407,"t":"2026-08-12T14:15:00Z","v":44321,"vw":4.010853},{"c":3.8982,"h":3.97,"l":3.89,"n":405,"o":3.97,"t":"2026-08-12T14:30:00Z","v":56535,"vw":3.908929},{"c":3.9003,"h":3.93,"l":3.87,"n":379,"o":3.895,"t":"2026-08-12T14:45:00Z","v":39061,"vw":3.896846},{"c":3.9,"h":3.9183,"l":3.87,"n":157,"o":3.905,"t":"2026-08-12T15:00:00Z","v":7808,"vw":3.895425},{"c":3.86,"h":3.9003,"l":3.84,"n":241,"o":3.89,"t":"2026-08-12T15:15:00Z","v":25912,"vw":3.86248},{"c":3.865,"h":3.87,"l":3.84,"n":148,"o":3.85,"t":"2026-08-12T15:30:00Z","v":52171,"vw":3.85877},{"c":3.85,"h":3.87,"l":3.84,"n":214,"o":3.86,"t":"2026-08-12T15:45:00Z","v":10912,"vw":3.854895},{"c":3.865,"h":3.88,"l":3.85,"n":130,"o":3.85,"t":"2026-08-12T16:00:00Z","v":30119,"vw":3.87344},{"c":3.85,"h":3.87,"l":3.85,"n":207,"o":3.87,"t":"2026-08-12T16:15:00Z","v":25222,"vw":3.861989},{"c":3.865,"h":3.88,"l":3.84,"n":138,"o":3.84,"t":"2026-08-12T16:30:00Z","v":21931,"vw":3.868802},{"c":3.88,"h":3.8999,"l":3.86,"n":180,"o":3.87,"t":"2026-08-12T16:45:00Z","v":39804,"vw":3.871756},{"c":3.8897,"h":3.9,"l":3.88,"n":49,"o":3.9,"t":"2026-08-12T17:00:00Z","v":2953,"vw":3.887521},{"c":3.895,"h":3.9,"l":3.88,"n":76,"o":3.8914,"t":"2026-08-12T17:15:00Z","v":10706,"vw":3.891682},{"c":3.9,"h":3.91,"l":3.895,"n":61,"o":3.895,"t":"2026-08-12T17:30:00Z","v":5169,"vw":3.905023},{"c":3.92,"h":3.94,"l":3.905,"n":114,"o":3.905,"t":"2026-08-12T17:45:00Z","v":9101,"vw":3.925471},{"c":3.94,"h":3.948,"l":3.91,"n":21,"o":3.91,"t":"2026-08-12T18:00:00Z","v":3188,"vw":3.934437},{"c":3.9167,"h":3.94,"l":3.9,"n":99,"o":3.9304,"t":"2026-08-12T18:15:00Z","v":9270,"vw":3.915408},{"c":3.91,"h":3.94,"l":3.91,"n":94,"o":3.92,"t":"2026-08-12T18:30:00Z","v":10611,"vw":3.921791},{"c":3.9232,"h":3.93,"l":3.91,"n":95,"o":3.93,"t":"2026-08-12T18:45:00Z","v":9446,"vw":3.91968},{"c":3.93,"h":3.93,"l":3.92,"n":52,"o":3.92,"t":"2026-08-12T19:00:00Z","v":3635,"vw":3.926669},{"c":3.92,"h":3.95,"l":3.9195,"n":128,"o":3.9341,"t":"2026-08-12T19:15:00Z","v":10835,"vw":3.933274},{"c":3.938,"h":3.94,"l":3.92,"n":136,"o":3.94,"t":"2026-08-12T19:30:00Z","v":14052,"vw":3.934221},{"c":3.96,"h":4,"l":3.94,"n":584,"o":3.9458,"t":"2026-08-12T19:45:00Z","v":54962,"vw":3.9661},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-08-12T20:00:00Z","v":10568,"vw":3.96},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-12T20:45:00Z","v":999,"vw":3.92},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-12T21:15:00Z","v":100,"vw":4},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-12T21:30:00Z","v":140,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-08-12T23:45:00Z","v":3735,"vw":3.95},{"c":3.92,"h":3.98,"l":3.92,"n":6,"o":3.98,"t":"2026-08-13T11:00:00Z","v":1319,"vw":3.933846},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-13T12:00:00Z","v":100,"vw":3.92},{"c":3.98,"h":3.98,"l":3.91,"n":2,"o":3.91,"t":"2026-08-13T13:15:00Z","v":756,"vw":3.933704},{"c":3.96,"h":3.99,"l":3.9281,"n":198,"o":3.96,"t":"2026-08-13T13:30:00Z","v":43113,"vw":3.95854},{"c":3.955,"h":3.96,"l":3.89,"n":299,"o":3.94,"t":"2026-08-13T13:45:00Z","v":28988,"vw":3.919021},{"c":4.015,"h":4.03,"l":3.95,"n":358,"o":3.97,"t":"2026-08-13T14:00:00Z","v":75831,"vw":4.002482},{"c":4.07,"h":4.1,"l":4.015,"n":519,"o":4.015,"t":"2026-08-13T14:15:00Z","v":95945,"vw":4.066143},{"c":3.985,"h":4.07,"l":3.98,"n":144,"o":4.07,"t":"2026-08-13T14:30:00Z","v":30913,"vw":4.053763},{"c":3.9433,"h":4,"l":3.925,"n":261,"o":3.98,"t":"2026-08-13T14:45:00Z","v":31112,"vw":3.952382},{"c":3.9388,"h":3.98,"l":3.91,"n":140,"o":3.98,"t":"2026-08-13T15:00:00Z","v":20664,"vw":3.944321},{"c":3.98,"h":3.99,"l":3.91,"n":119,"o":3.935,"t":"2026-08-13T15:15:00Z","v":14987,"vw":3.927838},{"c":4.0258,"h":4.0353,"l":3.98,"n":263,"o":3.9882,"t":"2026-08-13T15:30:00Z","v":33220,"vw":4.011252},{"c":4,"h":4.03,"l":4,"n":131,"o":4.03,"t":"2026-08-13T15:45:00Z","v":18890,"vw":4.005201},{"c":3.995,"h":4.02,"l":3.99,"n":85,"o":4,"t":"2026-08-13T16:00:00Z","v":10794,"vw":4.002426},{"c":4.04,"h":4.05,"l":3.99,"n":130,"o":3.995,"t":"2026-08-13T16:15:00Z","v":16307,"vw":4.011973},{"c":4.0342,"h":4.05,"l":4.0342,"n":129,"o":4.05,"t":"2026-08-13T16:30:00Z","v":13577,"vw":4.03922},{"c":4.09,"h":4.12,"l":4.04,"n":337,"o":4.04,"t":"2026-08-13T16:45:00Z","v":89687,"vw":4.08958},{"c":4.035,"h":4.09,"l":4.035,"n":148,"o":4.09,"t":"2026-08-13T17:00:00Z","v":26140,"vw":4.060996},{"c":4.075,"h":4.08,"l":4.03,"n":135,"o":4.0313,"t":"2026-08-13T17:15:00Z","v":18648,"vw":4.046861},{"c":4.085,"h":4.09,"l":4.06,"n":119,"o":4.0792,"t":"2026-08-13T17:30:00Z","v":23430,"vw":4.072925},{"c":4.06,"h":4.12,"l":4.06,"n":130,"o":4.0802,"t":"2026-08-13T17:45:00Z","v":21118,"vw":4.08416},{"c":4.06,"h":4.07,"l":4.05,"n":150,"o":4.06,"t":"2026-08-13T18:00:00Z","v":23613,"vw":4.059835},{"c":4.055,"h":4.08,"l":4.055,"n":133,"o":4.06,"t":"2026-08-13T18:15:00Z","v":11231,"vw":4.066021},{"c":4.045,"h":4.08,"l":4.045,"n":145,"o":4.06,"t":"2026-08-13T18:30:00Z","v":16866,"vw":4.064197},{"c":4.08,"h":4.096,"l":4.045,"n":213,"o":4.045,"t":"2026-08-13T18:45:00Z","v":38557,"vw":4.058694},{"c":4.07,"h":4.1,"l":4.0601,"n":238,"o":4.09,"t":"2026-08-13T19:00:00Z","v":21591,"vw":4.082078},{"c":4.06,"h":4.07,"l":4.04,"n":97,"o":4.06,"t":"2026-08-13T19:15:00Z","v":10363,"vw":4.057461},{"c":4.0301,"h":4.06,"l":4.02,"n":138,"o":4.06,"t":"2026-08-13T19:30:00Z","v":9801,"vw":4.036882},{"c":4.01,"h":4.04,"l":3.98,"n":800,"o":4.04,"t":"2026-08-13T19:45:00Z","v":79539,"vw":4.004023},{"c":4,"h":4.01,"l":4,"n":11,"o":4.01,"t":"2026-08-13T20:00:00Z","v":12924,"vw":4.009775},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-08-13T20:15:00Z","v":100,"vw":4.1},{"c":4.0198,"h":4.0198,"l":4.0198,"n":1,"o":4.0198,"t":"2026-08-13T21:00:00Z","v":500,"vw":4.0198},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-13T21:15:00Z","v":100,"vw":4.02},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-13T21:45:00Z","v":100,"vw":4},{"c":4.0045,"h":4.0045,"l":4.0045,"n":2,"o":4.0045,"t":"2026-08-13T22:00:00Z","v":120,"vw":4.0045},{"c":4.0024,"h":4.0024,"l":4.0024,"n":1,"o":4.0024,"t":"2026-08-13T22:15:00Z","v":100,"vw":4.0024},{"c":3.965,"h":3.965,"l":3.965,"n":3,"o":3.965,"t":"2026-08-13T23:00:00Z","v":173,"vw":3.965},{"c":4.0199,"h":4.02,"l":4.0199,"n":3,"o":4.02,"t":"2026-08-13T23:30:00Z","v":892,"vw":4.019961},{"c":4,"h":4.0007,"l":4,"n":2,"o":4.0007,"t":"2026-08-14T11:45:00Z","v":400,"vw":4.00035},{"c":4.0099,"h":4.05,"l":4.0099,"n":2,"o":4.05,"t":"2026-08-14T12:30:00Z","v":1200,"vw":4.039975},{"c":4.0065,"h":4.0065,"l":4.0065,"n":1,"o":4.0065,"t":"2026-08-14T12:45:00Z","v":1500,"vw":4.0065},{"c":3.92,"h":4.05,"l":3.9,"n":321,"o":4.03,"t":"2026-08-14T13:30:00Z","v":62441,"vw":3.975644},{"c":4.06,"h":4.06,"l":3.9,"n":319,"o":3.91,"t":"2026-08-14T13:45:00Z","v":72872,"vw":3.947352},{"c":4.07,"h":4.1321,"l":4.0401,"n":324,"o":4.065,"t":"2026-08-14T14:00:00Z","v":59657,"vw":4.097374},{"c":4.13,"h":4.1324,"l":4.0606,"n":143,"o":4.08,"t":"2026-08-14T14:15:00Z","v":13970,"vw":4.102549},{"c":4.13,"h":4.1631,"l":4.1175,"n":336,"o":4.13,"t":"2026-08-14T14:30:00Z","v":32273,"vw":4.147157},{"c":4.135,"h":4.15,"l":4.0967,"n":214,"o":4.0967,"t":"2026-08-14T14:45:00Z","v":20806,"vw":4.122653},{"c":4.16,"h":4.21,"l":4.1065,"n":530,"o":4.15,"t":"2026-08-14T15:00:00Z","v":45285,"vw":4.175623},{"c":4.17,"h":4.21,"l":4.16,"n":665,"o":4.165,"t":"2026-08-14T15:15:00Z","v":48483,"vw":4.186967},{"c":4.1727,"h":4.19,"l":4.13,"n":499,"o":4.16,"t":"2026-08-14T15:30:00Z","v":35958,"vw":4.159861},{"c":4.18,"h":4.23,"l":4.14,"n":551,"o":4.19,"t":"2026-08-14T15:45:00Z","v":30223,"vw":4.186167},{"c":4.205,"h":4.225,"l":4.17,"n":315,"o":4.17,"t":"2026-08-14T16:00:00Z","v":14817,"vw":4.205117},{"c":4.23,"h":4.25,"l":4.1964,"n":334,"o":4.205,"t":"2026-08-14T16:15:00Z","v":22460,"vw":4.214816},{"c":4.205,"h":4.23,"l":4.1801,"n":152,"o":4.23,"t":"2026-08-14T16:30:00Z","v":14530,"vw":4.204727},{"c":4.215,"h":4.23,"l":4.19,"n":238,"o":4.195,"t":"2026-08-14T16:45:00Z","v":20574,"vw":4.213998},{"c":4.229,"h":4.24,"l":4.2113,"n":282,"o":4.2187,"t":"2026-08-14T17:00:00Z","v":25761,"vw":4.220438},{"c":4.23,"h":4.24,"l":4.22,"n":171,"o":4.225,"t":"2026-08-14T17:15:00Z","v":13176,"vw":4.229244},{"c":4.23,"h":4.25,"l":4.2002,"n":279,"o":4.24,"t":"2026-08-14T17:30:00Z","v":21002,"vw":4.234313},{"c":4.235,"h":4.24,"l":4.23,"n":209,"o":4.24,"t":"2026-08-14T17:45:00Z","v":11132,"vw":4.236161},{"c":4.2244,"h":4.2335,"l":4.2,"n":214,"o":4.2335,"t":"2026-08-14T18:00:00Z","v":7850,"vw":4.219184},{"c":4.2399,"h":4.24,"l":4.215,"n":113,"o":4.22,"t":"2026-08-14T18:15:00Z","v":6851,"vw":4.230846},{"c":4.235,"h":4.24,"l":4.215,"n":142,"o":4.23,"t":"2026-08-14T18:30:00Z","v":9080,"vw":4.225081},{"c":4.23,"h":4.24,"l":4.195,"n":351,"o":4.235,"t":"2026-08-14T18:45:00Z","v":68135,"vw":4.216325},{"c":4.23,"h":4.25,"l":4.22,"n":256,"o":4.24,"t":"2026-08-14T19:00:00Z","v":49548,"vw":4.243986},{"c":4.225,"h":4.235,"l":4.2,"n":186,"o":4.22,"t":"2026-08-14T19:15:00Z","v":12055,"vw":4.218706},{"c":4.23,"h":4.26,"l":4.225,"n":339,"o":4.225,"t":"2026-08-14T19:30:00Z","v":23227,"vw":4.249934},{"c":4.24,"h":4.26,"l":4.22,"n":677,"o":4.232,"t":"2026-08-14T19:45:00Z","v":39170,"vw":4.242181},{"c":4.28,"h":4.28,"l":4.2,"n":10,"o":4.24,"t":"2026-08-14T20:00:00Z","v":7473,"vw":4.238994},{"c":4.27,"h":4.28,"l":4.216,"n":7,"o":4.216,"t":"2026-08-14T20:30:00Z","v":1623,"vw":4.268277},{"c":4.22,"h":4.3,"l":4.22,"n":16,"o":4.27,"t":"2026-08-14T20:45:00Z","v":1180,"vw":4.271332},{"c":4.2874,"h":4.2874,"l":4.25,"n":7,"o":4.25,"t":"2026-08-14T21:15:00Z","v":1306,"vw":4.279777},{"c":4.2886,"h":4.2886,"l":4.2776,"n":6,"o":4.2776,"t":"2026-08-14T21:30:00Z","v":1106,"vw":4.287583},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-08-14T21:45:00Z","v":100,"vw":4.26},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-08-14T22:45:00Z","v":200,"vw":4.29},{"c":4.2957,"h":4.3,"l":4.26,"n":4,"o":4.26,"t":"2026-08-14T23:00:00Z","v":714,"vw":4.282243},{"c":4.2957,"h":4.2957,"l":4.26,"n":4,"o":4.26,"t":"2026-08-14T23:15:00Z","v":625,"vw":4.26595},{"c":4.2969,"h":4.2969,"l":4.2969,"n":1,"o":4.2969,"t":"2026-08-14T23:45:00Z","v":400,"vw":4.2969},{"c":4.29,"h":4.29,"l":4.29,"n":9,"o":4.29,"t":"2026-08-17T11:00:00Z","v":351,"vw":4.29},{"c":4.2897,"h":4.2897,"l":4.2,"n":19,"o":4.26,"t":"2026-08-17T11:15:00Z","v":10122,"vw":4.224572},{"c":4.25,"h":4.2577,"l":4.17,"n":8,"o":4.2577,"t":"2026-08-17T11:30:00Z","v":5102,"vw":4.246797},{"c":4.27,"h":4.2775,"l":4.25,"n":11,"o":4.25,"t":"2026-08-17T11:45:00Z","v":7971,"vw":4.269192},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-08-17T12:00:00Z","v":200,"vw":4.26},{"c":4.25,"h":4.258,"l":4.25,"n":3,"o":4.255,"t":"2026-08-17T12:30:00Z","v":1202,"vw":4.251927},{"c":4.258,"h":4.26,"l":4.25,"n":12,"o":4.25,"t":"2026-08-17T12:45:00Z","v":9472,"vw":4.251691},{"c":4.26,"h":4.26,"l":4.25,"n":6,"o":4.25,"t":"2026-08-17T13:15:00Z","v":1112,"vw":4.255009},{"c":4.195,"h":4.2824,"l":4.14,"n":400,"o":4.26,"t":"2026-08-17T13:30:00Z","v":107804,"vw":4.228291},{"c":4.21,"h":4.2294,"l":4.155,"n":97,"o":4.195,"t":"2026-08-17T13:45:00Z","v":9891,"vw":4.198946},{"c":4.17,"h":4.2008,"l":4.1,"n":160,"o":4.2008,"t":"2026-08-17T14:00:00Z","v":23337,"vw":4.155733},{"c":4.15,"h":4.18,"l":4.12,"n":187,"o":4.1708,"t":"2026-08-17T14:15:00Z","v":23945,"vw":4.146402},{"c":4.09,"h":4.17,"l":4.07,"n":190,"o":4.16,"t":"2026-08-17T14:30:00Z","v":18157,"vw":4.107625},{"c":4.08,"h":4.11,"l":4.07,"n":135,"o":4.1,"t":"2026-08-17T14:45:00Z","v":11679,"vw":4.093285},{"c":4.15,"h":4.1644,"l":4.06,"n":352,"o":4.076,"t":"2026-08-17T15:00:00Z","v":58572,"vw":4.099684},{"c":4.0991,"h":4.16,"l":4.08,"n":140,"o":4.14,"t":"2026-08-17T15:15:00Z","v":29059,"vw":4.133255},{"c":4.06,"h":4.0968,"l":4.04,"n":258,"o":4.0966,"t":"2026-08-17T15:30:00Z","v":36092,"vw":4.062071},{"c":4.0463,"h":4.07,"l":4.04,"n":317,"o":4.065,"t":"2026-08-17T15:45:00Z","v":38288,"vw":4.054229},{"c":4.11,"h":4.1174,"l":4.03,"n":536,"o":4.03,"t":"2026-08-17T16:00:00Z","v":70265,"vw":4.072638},{"c":4.0501,"h":4.105,"l":4.05,"n":88,"o":4.0997,"t":"2026-08-17T16:15:00Z","v":14039,"vw":4.07717},{"c":4.06,"h":4.08,"l":4.06,"n":66,"o":4.06,"t":"2026-08-17T16:30:00Z","v":13572,"vw":4.061797},{"c":4.07,"h":4.075,"l":4.05,"n":97,"o":4.06,"t":"2026-08-17T16:45:00Z","v":21108,"vw":4.057469},{"c":4.06,"h":4.07,"l":4.05,"n":126,"o":4.07,"t":"2026-08-17T17:00:00Z","v":19776,"vw":4.063947},{"c":4.04,"h":4.07,"l":4.035,"n":117,"o":4.06,"t":"2026-08-17T17:15:00Z","v":16984,"vw":4.051066},{"c":4.045,"h":4.0499,"l":4.02,"n":193,"o":4.0429,"t":"2026-08-17T17:30:00Z","v":41836,"vw":4.034671},{"c":4.045,"h":4.055,"l":4.0201,"n":143,"o":4.045,"t":"2026-08-17T17:45:00Z","v":17428,"vw":4.046132},{"c":4.065,"h":4.08,"l":4.04,"n":96,"o":4.05,"t":"2026-08-17T18:00:00Z","v":6220,"vw":4.064459},{"c":4.1,"h":4.1,"l":4.055,"n":122,"o":4.065,"t":"2026-08-17T18:15:00Z","v":13272,"vw":4.08032},{"c":4.095,"h":4.12,"l":4.08,"n":139,"o":4.095,"t":"2026-08-17T18:30:00Z","v":12815,"vw":4.099281},{"c":4.1,"h":4.11,"l":4.095,"n":126,"o":4.1,"t":"2026-08-17T18:45:00Z","v":10226,"vw":4.102154},{"c":4.07,"h":4.0962,"l":4.07,"n":62,"o":4.095,"t":"2026-08-17T19:00:00Z","v":5273,"vw":4.086091},{"c":4.08,"h":4.085,"l":4.06,"n":120,"o":4.07,"t":"2026-08-17T19:15:00Z","v":6897,"vw":4.07418},{"c":4.075,"h":4.075,"l":4.06,"n":205,"o":4.07,"t":"2026-08-17T19:30:00Z","v":11290,"vw":4.070848},{"c":4.04,"h":4.0712,"l":4,"n":775,"o":4.0712,"t":"2026-08-17T19:45:00Z","v":78704,"vw":4.033826},{"c":4.05,"h":4.05,"l":4.05,"n":11,"o":4.05,"t":"2026-08-17T20:00:00Z","v":13359,"vw":4.05},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-08-17T20:15:00Z","v":155,"vw":3.98},{"c":3.9942,"h":3.9942,"l":3.9942,"n":1,"o":3.9942,"t":"2026-08-17T21:00:00Z","v":850,"vw":3.9942},{"c":4.0708,"h":4.0708,"l":4.0708,"n":1,"o":4.0708,"t":"2026-08-17T22:45:00Z","v":120,"vw":4.0708},{"c":4,"h":4.0046,"l":4,"n":2,"o":4.0046,"t":"2026-08-18T11:30:00Z","v":1126,"vw":4.004085},{"c":4.0085,"h":4.0085,"l":4.0085,"n":1,"o":4.0085,"t":"2026-08-18T11:45:00Z","v":1000,"vw":4.0085},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-18T12:45:00Z","v":100,"vw":4.02},{"c":3.9938,"h":3.9938,"l":3.9938,"n":1,"o":3.9938,"t":"2026-08-18T13:15:00Z","v":1000,"vw":3.9938},{"c":4.0699,"h":4.075,"l":3.9,"n":255,"o":4.02,"t":"2026-08-18T13:30:00Z","v":31387,"vw":3.992941},{"c":4,"h":4.07,"l":3.9304,"n":131,"o":4.0244,"t":"2026-08-18T13:45:00Z","v":36077,"vw":3.981922},{"c":3.904,"h":4,"l":3.88,"n":210,"o":3.975,"t":"2026-08-18T14:00:00Z","v":29740,"vw":3.933135},{"c":3.92,"h":3.93,"l":3.87,"n":186,"o":3.8999,"t":"2026-08-18T14:15:00Z","v":29231,"vw":3.898608},{"c":3.9,"h":3.925,"l":3.85,"n":245,"o":3.925,"t":"2026-08-18T14:30:00Z","v":34396,"vw":3.895484},{"c":3.88,"h":3.935,"l":3.88,"n":122,"o":3.88,"t":"2026-08-18T14:45:00Z","v":16928,"vw":3.909728},{"c":3.92,"h":3.94,"l":3.885,"n":82,"o":3.8895,"t":"2026-08-18T15:00:00Z","v":6872,"vw":3.918529},{"c":3.965,"h":3.99,"l":3.9,"n":93,"o":3.925,"t":"2026-08-18T15:15:00Z","v":11593,"vw":3.953229},{"c":3.93,"h":3.97,"l":3.92,"n":100,"o":3.95,"t":"2026-08-18T15:30:00Z","v":17617,"vw":3.948662},{"c":3.975,"h":3.975,"l":3.92,"n":158,"o":3.93,"t":"2026-08-18T15:45:00Z","v":14057,"vw":3.945998},{"c":3.975,"h":3.985,"l":3.96,"n":149,"o":3.975,"t":"2026-08-18T16:00:00Z","v":19258,"vw":3.976795},{"c":3.98,"h":3.99,"l":3.96,"n":56,"o":3.9639,"t":"2026-08-18T16:15:00Z","v":8209,"vw":3.967637},{"c":3.99,"h":4.01,"l":3.9738,"n":121,"o":3.98,"t":"2026-08-18T16:30:00Z","v":11881,"vw":3.990297},{"c":3.995,"h":4.01,"l":3.99,"n":42,"o":3.99,"t":"2026-08-18T16:45:00Z","v":2207,"vw":3.996046},{"c":3.98,"h":3.99,"l":3.98,"n":30,"o":3.99,"t":"2026-08-18T17:00:00Z","v":2313,"vw":3.984049},{"c":3.98,"h":3.99,"l":3.97,"n":64,"o":3.99,"t":"2026-08-18T17:15:00Z","v":6155,"vw":3.978235},{"c":3.975,"h":3.98,"l":3.96,"n":75,"o":3.98,"t":"2026-08-18T17:30:00Z","v":5332,"vw":3.96597},{"c":3.96,"h":3.98,"l":3.96,"n":80,"o":3.98,"t":"2026-08-18T17:45:00Z","v":10330,"vw":3.973471},{"c":3.96,"h":3.98,"l":3.96,"n":66,"o":3.96,"t":"2026-08-18T18:00:00Z","v":9799,"vw":3.965107},{"c":3.9385,"h":3.98,"l":3.93,"n":160,"o":3.98,"t":"2026-08-18T18:15:00Z","v":15938,"vw":3.948319},{"c":3.9335,"h":3.95,"l":3.93,"n":195,"o":3.94,"t":"2026-08-18T18:30:00Z","v":20606,"vw":3.938498},{"c":3.93,"h":3.94,"l":3.925,"n":66,"o":3.93,"t":"2026-08-18T18:45:00Z","v":7671,"vw":3.934246},{"c":3.9798,"h":3.98,"l":3.94,"n":143,"o":3.94,"t":"2026-08-18T19:00:00Z","v":20987,"vw":3.966268},{"c":3.985,"h":3.985,"l":3.97,"n":116,"o":3.97,"t":"2026-08-18T19:15:00Z","v":9445,"vw":3.979316},{"c":3.98,"h":3.985,"l":3.97,"n":87,"o":3.985,"t":"2026-08-18T19:30:00Z","v":6739,"vw":3.974537},{"c":3.98,"h":4,"l":3.96,"n":565,"o":3.98,"t":"2026-08-18T19:45:00Z","v":30075,"vw":3.982201},{"c":3.97,"h":3.97,"l":3.97,"n":9,"o":3.97,"t":"2026-08-18T20:00:00Z","v":9865,"vw":3.97},{"c":3.9686,"h":3.97,"l":3.9686,"n":3,"o":3.97,"t":"2026-08-18T20:15:00Z","v":1101,"vw":3.969873},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-08-18T20:45:00Z","v":1000,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-08-18T21:15:00Z","v":200,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-08-18T21:30:00Z","v":501,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-08-18T22:15:00Z","v":530,"vw":3.95},{"c":3.9527,"h":3.9527,"l":3.9527,"n":1,"o":3.9527,"t":"2026-08-18T22:30:00Z","v":1000,"vw":3.9527},{"c":3.91,"h":3.95,"l":3.91,"n":4,"o":3.95,"t":"2026-08-18T23:15:00Z","v":19700,"vw":3.914264},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-08-19T12:15:00Z","v":400,"vw":4.03},{"c":4.034,"h":4.07,"l":4.034,"n":2,"o":4.07,"t":"2026-08-19T12:30:00Z","v":399,"vw":4.043023},{"c":3.9552,"h":4,"l":3.91,"n":173,"o":4,"t":"2026-08-19T13:30:00Z","v":44692,"vw":3.935875},{"c":3.94,"h":3.97,"l":3.8669,"n":215,"o":3.955,"t":"2026-08-19T13:45:00Z","v":35573,"vw":3.930934},{"c":3.95,"h":3.955,"l":3.91,"n":235,"o":3.94,"t":"2026-08-19T14:00:00Z","v":14840,"vw":3.927086},{"c":4.03,"h":4.05,"l":3.96,"n":217,"o":3.96,"t":"2026-08-19T14:15:00Z","v":28389,"vw":4.016739},{"c":4.05,"h":4.09,"l":4.025,"n":281,"o":4.048,"t":"2026-08-19T14:30:00Z","v":32434,"vw":4.049859},{"c":4.03,"h":4.045,"l":4,"n":212,"o":4.04,"t":"2026-08-19T14:45:00Z","v":13816,"vw":4.022821},{"c":4.02,"h":4.035,"l":4,"n":78,"o":4.03,"t":"2026-08-19T15:00:00Z","v":7971,"vw":4.016597},{"c":4.03,"h":4.03,"l":4.02,"n":112,"o":4.03,"t":"2026-08-19T15:15:00Z","v":9347,"vw":4.02437},{"c":4.01,"h":4.021,"l":4,"n":107,"o":4.0201,"t":"2026-08-19T15:30:00Z","v":11267,"vw":4.006844},{"c":3.9,"h":4,"l":3.88,"n":666,"o":4,"t":"2026-08-19T15:45:00Z","v":135494,"vw":3.942461},{"c":3.9475,"h":3.9475,"l":3.91,"n":102,"o":3.91,"t":"2026-08-19T16:00:00Z","v":20972,"vw":3.931883},{"c":3.99,"h":3.99,"l":3.9334,"n":128,"o":3.9334,"t":"2026-08-19T16:15:00Z","v":19977,"vw":3.960708},{"c":3.985,"h":4,"l":3.985,"n":47,"o":3.99,"t":"2026-08-19T16:30:00Z","v":3915,"vw":3.993319},{"c":3.955,"h":3.98,"l":3.95,"n":86,"o":3.98,"t":"2026-08-19T16:45:00Z","v":8674,"vw":3.968256},{"c":3.935,"h":3.9581,"l":3.93,"n":78,"o":3.9581,"t":"2026-08-19T17:00:00Z","v":4938,"vw":3.946164},{"c":3.99,"h":3.99,"l":3.94,"n":267,"o":3.94,"t":"2026-08-19T17:15:00Z","v":59669,"vw":3.970881},{"c":3.9599,"h":3.99,"l":3.94,"n":96,"o":3.99,"t":"2026-08-19T17:30:00Z","v":7725,"vw":3.965326},{"c":3.9826,"h":3.9859,"l":3.96,"n":96,"o":3.96,"t":"2026-08-19T17:45:00Z","v":9205,"vw":3.966322},{"c":3.9399,"h":3.99,"l":3.92,"n":284,"o":3.99,"t":"2026-08-19T18:00:00Z","v":46898,"vw":3.940392},{"c":3.9306,"h":3.95,"l":3.93,"n":72,"o":3.9325,"t":"2026-08-19T18:15:00Z","v":3791,"vw":3.932714},{"c":3.94,"h":3.94,"l":3.9191,"n":74,"o":3.93,"t":"2026-08-19T18:30:00Z","v":6198,"vw":3.922071},{"c":3.9,"h":3.93,"l":3.87,"n":557,"o":3.93,"t":"2026-08-19T18:45:00Z","v":83022,"vw":3.89162},{"c":3.89,"h":3.915,"l":3.89,"n":186,"o":3.9,"t":"2026-08-19T19:00:00Z","v":19156,"vw":3.897266},{"c":3.9101,"h":3.94,"l":3.88,"n":135,"o":3.88,"t":"2026-08-19T19:15:00Z","v":22151,"vw":3.906695},{"c":3.96,"h":3.98,"l":3.91,"n":369,"o":3.91,"t":"2026-08-19T19:30:00Z","v":29469,"vw":3.946349},{"c":3.97,"h":3.99,"l":3.95,"n":1466,"o":3.96,"t":"2026-08-19T19:45:00Z","v":104558,"vw":3.968004},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-08-19T20:00:00Z","v":16865,"vw":3.97},{"c":3.92,"h":4.01,"l":3.9031,"n":8,"o":4.01,"t":"2026-08-19T20:45:00Z","v":5756,"vw":3.931211},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-08-19T21:00:00Z","v":200,"vw":3.99},{"c":3.91,"h":3.935,"l":3.826,"n":39,"o":3.935,"t":"2026-08-19T21:15:00Z","v":12412,"vw":3.853534},{"c":3.8432,"h":3.9,"l":3.8432,"n":4,"o":3.9,"t":"2026-08-19T21:30:00Z","v":582,"vw":3.862629},{"c":3.85,"h":3.9,"l":3.85,"n":13,"o":3.9,"t":"2026-08-19T21:45:00Z","v":1386,"vw":3.882552},{"c":3.85,"h":3.9193,"l":3.85,"n":4,"o":3.9193,"t":"2026-08-19T22:00:00Z","v":1400,"vw":3.879621},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-08-19T23:15:00Z","v":100,"vw":3.91},{"c":3.9,"h":3.9,"l":3.84,"n":6,"o":3.89,"t":"2026-08-19T23:45:00Z","v":2007,"vw":3.873968},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-20T11:00:00Z","v":200,"vw":4.03},{"c":3.9755,"h":3.9755,"l":3.95,"n":2,"o":3.95,"t":"2026-08-20T11:30:00Z","v":1149,"vw":3.972193},{"c":3.916,"h":3.9789,"l":3.916,"n":2,"o":3.9789,"t":"2026-08-20T12:00:00Z","v":1100,"vw":3.921718},{"c":3.916,"h":3.916,"l":3.9,"n":7,"o":3.9,"t":"2026-08-20T12:15:00Z","v":423,"vw":3.908},{"c":3.85,"h":3.85,"l":3.84,"n":3,"o":3.84,"t":"2026-08-20T12:30:00Z","v":354,"vw":3.842857},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-08-20T13:15:00Z","v":250,"vw":3.9},{"c":3.87,"h":3.8932,"l":3.81,"n":232,"o":3.86,"t":"2026-08-20T13:30:00Z","v":43006,"vw":3.847983},{"c":3.8585,"h":3.9,"l":3.84,"n":69,"o":3.87,"t":"2026-08-20T13:45:00Z","v":9846,"vw":3.869533},{"c":3.845,"h":3.87,"l":3.836,"n":145,"o":3.8401,"t":"2026-08-20T14:00:00Z","v":19723,"vw":3.853549},{"c":3.8382,"h":3.88,"l":3.82,"n":163,"o":3.84,"t":"2026-08-20T14:15:00Z","v":26746,"vw":3.844034},{"c":3.855,"h":3.855,"l":3.82,"n":155,"o":3.83,"t":"2026-08-20T14:30:00Z","v":16031,"vw":3.83349},{"c":3.8,"h":3.865,"l":3.79,"n":327,"o":3.8511,"t":"2026-08-20T14:45:00Z","v":44221,"vw":3.808377},{"c":3.7741,"h":3.8357,"l":3.77,"n":401,"o":3.8001,"t":"2026-08-20T15:00:00Z","v":42315,"vw":3.796556},{"c":3.78,"h":3.8,"l":3.77,"n":158,"o":3.78,"t":"2026-08-20T15:15:00Z","v":18872,"vw":3.791594},{"c":3.7301,"h":3.78,"l":3.73,"n":409,"o":3.78,"t":"2026-08-20T15:30:00Z","v":52008,"vw":3.753922},{"c":3.7765,"h":3.7765,"l":3.74,"n":123,"o":3.7479,"t":"2026-08-20T15:45:00Z","v":10238,"vw":3.748315},{"c":3.75,"h":3.78,"l":3.74,"n":152,"o":3.76,"t":"2026-08-20T16:00:00Z","v":29234,"vw":3.752341},{"c":3.755,"h":3.7641,"l":3.75,"n":121,"o":3.76,"t":"2026-08-20T16:15:00Z","v":9992,"vw":3.754417},{"c":3.77,"h":3.77,"l":3.74,"n":142,"o":3.7599,"t":"2026-08-20T16:30:00Z","v":11107,"vw":3.750662},{"c":3.8,"h":3.8,"l":3.77,"n":90,"o":3.78,"t":"2026-08-20T16:45:00Z","v":3626,"vw":3.787301},{"c":3.79,"h":3.8097,"l":3.78,"n":192,"o":3.795,"t":"2026-08-20T17:00:00Z","v":9109,"vw":3.796604},{"c":3.795,"h":3.81,"l":3.78,"n":160,"o":3.8,"t":"2026-08-20T17:15:00Z","v":15645,"vw":3.793279},{"c":3.795,"h":3.8,"l":3.78,"n":143,"o":3.79,"t":"2026-08-20T17:30:00Z","v":16135,"vw":3.791686},{"c":3.875,"h":3.8799,"l":3.805,"n":288,"o":3.805,"t":"2026-08-20T17:45:00Z","v":43570,"vw":3.856111},{"c":3.84,"h":3.8899,"l":3.84,"n":184,"o":3.88,"t":"2026-08-20T18:00:00Z","v":23078,"vw":3.874517},{"c":3.88,"h":3.89,"l":3.82,"n":160,"o":3.84,"t":"2026-08-20T18:15:00Z","v":13276,"vw":3.870021},{"c":3.855,"h":3.88,"l":3.85,"n":193,"o":3.88,"t":"2026-08-20T18:30:00Z","v":19817,"vw":3.854817},{"c":3.89,"h":3.9,"l":3.85,"n":268,"o":3.85,"t":"2026-08-20T18:45:00Z","v":23023,"vw":3.881248},{"c":3.89,"h":3.9,"l":3.89,"n":98,"o":3.9,"t":"2026-08-20T19:00:00Z","v":4092,"vw":3.895569},{"c":3.93,"h":3.93,"l":3.9,"n":115,"o":3.9,"t":"2026-08-20T19:15:00Z","v":7449,"vw":3.912064},{"c":3.98,"h":3.98,"l":3.925,"n":308,"o":3.93,"t":"2026-08-20T19:30:00Z","v":20924,"vw":3.950995},{"c":3.965,"h":4.02,"l":3.91,"n":925,"o":3.98,"t":"2026-08-20T19:45:00Z","v":92223,"vw":3.965908},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-20T20:00:00Z","v":250,"vw":4.03},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-08-21T08:00:00Z","v":160,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-08-21T08:15:00Z","v":466,"vw":3.96},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-08-21T10:30:00Z","v":100,"vw":3.87},{"c":3.86,"h":3.88,"l":3.86,"n":13,"o":3.88,"t":"2026-08-21T10:45:00Z","v":2535,"vw":3.865268},{"c":3.89,"h":3.96,"l":3.82,"n":9,"o":3.82,"t":"2026-08-21T11:00:00Z","v":7121,"vw":3.833701},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-08-21T11:30:00Z","v":111,"vw":3.96},{"c":4.0252,"h":4.0252,"l":4,"n":3,"o":4,"t":"2026-08-21T12:30:00Z","v":1529,"vw":4.0168},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-08-21T12:45:00Z","v":491,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-08-21T13:15:00Z","v":300,"vw":3.98},{"c":4,"h":4.06,"l":3.98,"n":163,"o":3.98,"t":"2026-08-21T13:30:00Z","v":34873,"vw":4.001617},{"c":4.005,"h":4.02,"l":3.9908,"n":56,"o":4.02,"t":"2026-08-21T13:45:00Z","v":9656,"vw":4.004648},{"c":3.94,"h":4.0002,"l":3.94,"n":155,"o":3.99,"t":"2026-08-21T14:00:00Z","v":26688,"vw":3.959963},{"c":3.895,"h":3.9197,"l":3.8522,"n":287,"o":3.9,"t":"2026-08-21T14:15:00Z","v":37834,"vw":3.890996},{"c":3.79,"h":3.87,"l":3.76,"n":293,"o":3.87,"t":"2026-08-21T14:30:00Z","v":58659,"vw":3.806139},{"c":3.8,"h":3.8184,"l":3.79,"n":187,"o":3.79,"t":"2026-08-21T14:45:00Z","v":12479,"vw":3.800268},{"c":3.81,"h":3.86,"l":3.79,"n":132,"o":3.8063,"t":"2026-08-21T15:00:00Z","v":8035,"vw":3.824143},{"c":3.84,"h":3.84,"l":3.82,"n":95,"o":3.83,"t":"2026-08-21T15:15:00Z","v":7508,"vw":3.83208},{"c":3.855,"h":3.865,"l":3.82,"n":168,"o":3.83,"t":"2026-08-21T15:30:00Z","v":21080,"vw":3.846548},{"c":3.89,"h":3.8942,"l":3.85,"n":157,"o":3.85,"t":"2026-08-21T15:45:00Z","v":22033,"vw":3.870486},{"c":3.8842,"h":3.89,"l":3.86,"n":108,"o":3.8838,"t":"2026-08-21T16:00:00Z","v":11527,"vw":3.872571},{"c":3.885,"h":3.89,"l":3.8564,"n":99,"o":3.865,"t":"2026-08-21T16:15:00Z","v":4429,"vw":3.86996},{"c":3.88,"h":3.89,"l":3.86,"n":109,"o":3.88,"t":"2026-08-21T16:30:00Z","v":8621,"vw":3.876677},{"c":3.87,"h":3.8893,"l":3.8568,"n":67,"o":3.8568,"t":"2026-08-21T16:45:00Z","v":5412,"vw":3.877851},{"c":3.8668,"h":3.89,"l":3.86,"n":55,"o":3.87,"t":"2026-08-21T17:00:00Z","v":4890,"vw":3.871339},{"c":3.87,"h":3.88,"l":3.87,"n":42,"o":3.88,"t":"2026-08-21T17:15:00Z","v":2271,"vw":3.872637},{"c":3.875,"h":3.88,"l":3.8551,"n":91,"o":3.87,"t":"2026-08-21T17:30:00Z","v":6534,"vw":3.870451},{"c":3.87,"h":3.88,"l":3.8682,"n":36,"o":3.88,"t":"2026-08-21T17:45:00Z","v":4273,"vw":3.870954},{"c":3.855,"h":3.87,"l":3.84,"n":121,"o":3.87,"t":"2026-08-21T18:00:00Z","v":18282,"vw":3.855636},{"c":3.87,"h":3.88,"l":3.8518,"n":78,"o":3.855,"t":"2026-08-21T18:15:00Z","v":5673,"vw":3.861236},{"c":3.87,"h":3.87,"l":3.86,"n":30,"o":3.86,"t":"2026-08-21T18:30:00Z","v":2318,"vw":3.866319},{"c":3.89,"h":3.89,"l":3.87,"n":77,"o":3.87,"t":"2026-08-21T18:45:00Z","v":3347,"vw":3.882887},{"c":3.9,"h":3.9,"l":3.89,"n":74,"o":3.9,"t":"2026-08-21T19:00:00Z","v":3422,"vw":3.898282},{"c":3.91,"h":3.95,"l":3.87,"n":301,"o":3.89,"t":"2026-08-21T19:15:00Z","v":44469,"vw":3.91154},{"c":3.92,"h":3.935,"l":3.885,"n":196,"o":3.9,"t":"2026-08-21T19:30:00Z","v":18170,"vw":3.913859},{"c":3.9,"h":3.93,"l":3.89,"n":688,"o":3.93,"t":"2026-08-21T19:45:00Z","v":44686,"vw":3.903616},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-08-21T20:00:00Z","v":13999,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-08-21T20:45:00Z","v":272,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-08-21T21:00:00Z","v":636,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-08-21T21:30:00Z","v":2350,"vw":3.86},{"c":3.8619,"h":3.8619,"l":3.8619,"n":1,"o":3.8619,"t":"2026-08-21T22:00:00Z","v":1020,"vw":3.8619},{"c":3.8654,"h":3.87,"l":3.86,"n":7,"o":3.87,"t":"2026-08-21T22:15:00Z","v":2300,"vw":3.862708},{"c":3.899,"h":3.899,"l":3.86,"n":2,"o":3.86,"t":"2026-08-21T23:00:00Z","v":1130,"vw":3.864487},{"c":3.9,"h":3.9,"l":3.8975,"n":5,"o":3.9,"t":"2026-08-21T23:30:00Z","v":2795,"vw":3.89875},{"c":3.901,"h":3.92,"l":3.9,"n":8,"o":3.9,"t":"2026-08-21T23:45:00Z","v":3399,"vw":3.901718},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-08-24T08:45:00Z","v":350,"vw":3.84},{"c":3.94,"h":3.97,"l":3.8,"n":12,"o":3.8,"t":"2026-08-24T11:00:00Z","v":4650,"vw":3.928429},{"c":3.89,"h":3.9,"l":3.851,"n":15,"o":3.9,"t":"2026-08-24T11:15:00Z","v":2016,"vw":3.875366},{"c":3.9,"h":3.9,"l":3.89,"n":5,"o":3.89,"t":"2026-08-24T11:30:00Z","v":582,"vw":3.896139},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-08-24T12:15:00Z","v":300,"vw":3.85},{"c":3.8513,"h":3.8513,"l":3.8513,"n":1,"o":3.8513,"t":"2026-08-24T12:45:00Z","v":451,"vw":3.8513},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-08-24T13:00:00Z","v":100,"vw":3.85},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-08-24T13:15:00Z","v":214,"vw":3.92},{"c":3.75,"h":3.9391,"l":3.75,"n":343,"o":3.87,"t":"2026-08-24T13:30:00Z","v":67386,"vw":3.815253},{"c":3.8,"h":3.8176,"l":3.73,"n":228,"o":3.77,"t":"2026-08-24T13:45:00Z","v":33737,"vw":3.770224},{"c":3.87,"h":3.9,"l":3.81,"n":184,"o":3.81,"t":"2026-08-24T14:00:00Z","v":20548,"vw":3.854723},{"c":3.88,"h":3.92,"l":3.8415,"n":172,"o":3.8415,"t":"2026-08-24T14:15:00Z","v":18384,"vw":3.889891},{"c":3.93,"h":3.93,"l":3.87,"n":294,"o":3.88,"t":"2026-08-24T14:30:00Z","v":20757,"vw":3.896572},{"c":3.89,"h":3.93,"l":3.89,"n":274,"o":3.93,"t":"2026-08-24T14:45:00Z","v":21448,"vw":3.905424},{"c":3.89,"h":3.89,"l":3.86,"n":93,"o":3.8758,"t":"2026-08-24T15:00:00Z","v":8500,"vw":3.86669},{"c":3.925,"h":3.935,"l":3.88,"n":159,"o":3.88,"t":"2026-08-24T15:15:00Z","v":18590,"vw":3.914618},{"c":3.91,"h":3.93,"l":3.91,"n":87,"o":3.93,"t":"2026-08-24T15:30:00Z","v":8187,"vw":3.917749},{"c":3.88,"h":3.91,"l":3.88,"n":138,"o":3.91,"t":"2026-08-24T15:45:00Z","v":6763,"vw":3.901289},{"c":3.87,"h":3.9,"l":3.87,"n":195,"o":3.88,"t":"2026-08-24T16:00:00Z","v":18220,"vw":3.891007},{"c":3.885,"h":3.885,"l":3.88,"n":94,"o":3.88,"t":"2026-08-24T16:15:00Z","v":4500,"vw":3.880295},{"c":3.86,"h":3.88,"l":3.8596,"n":62,"o":3.88,"t":"2026-08-24T16:30:00Z","v":2502,"vw":3.872097},{"c":3.885,"h":3.89,"l":3.8557,"n":125,"o":3.8557,"t":"2026-08-24T16:45:00Z","v":7417,"vw":3.871266},{"c":3.885,"h":3.885,"l":3.88,"n":52,"o":3.885,"t":"2026-08-24T17:00:00Z","v":4083,"vw":3.880439},{"c":3.87,"h":3.89,"l":3.87,"n":67,"o":3.885,"t":"2026-08-24T17:15:00Z","v":4124,"vw":3.881693},{"c":3.87,"h":3.88,"l":3.86,"n":67,"o":3.86,"t":"2026-08-24T17:30:00Z","v":2517,"vw":3.875157},{"c":3.855,"h":3.87,"l":3.8528,"n":95,"o":3.87,"t":"2026-08-24T17:45:00Z","v":4189,"vw":3.858193},{"c":3.88,"h":3.8899,"l":3.86,"n":115,"o":3.86,"t":"2026-08-24T18:00:00Z","v":4517,"vw":3.876219},{"c":3.8701,"h":3.89,"l":3.87,"n":106,"o":3.89,"t":"2026-08-24T18:15:00Z","v":5534,"vw":3.877587},{"c":3.825,"h":3.86,"l":3.81,"n":118,"o":3.86,"t":"2026-08-24T18:30:00Z","v":5907,"vw":3.830022},{"c":3.8276,"h":3.83,"l":3.825,"n":27,"o":3.825,"t":"2026-08-24T18:45:00Z","v":1075,"vw":3.826847},{"c":3.815,"h":3.825,"l":3.81,"n":157,"o":3.825,"t":"2026-08-24T19:00:00Z","v":8656,"vw":3.821869},{"c":3.815,"h":3.825,"l":3.8101,"n":121,"o":3.815,"t":"2026-08-24T19:15:00Z","v":10412,"vw":3.815674},{"c":3.805,"h":3.825,"l":3.79,"n":340,"o":3.815,"t":"2026-08-24T19:30:00Z","v":40450,"vw":3.805726},{"c":3.8,"h":3.81,"l":3.775,"n":613,"o":3.805,"t":"2026-08-24T19:45:00Z","v":29652,"vw":3.791788},{"c":3.8,"h":3.8,"l":3.79,"n":16,"o":3.79,"t":"2026-08-24T20:00:00Z","v":5333,"vw":3.790189},{"c":3.8034,"h":3.8034,"l":3.8,"n":2,"o":3.8,"t":"2026-08-24T21:30:00Z","v":200,"vw":3.8017},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-08-24T22:15:00Z","v":100,"vw":3.87},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-08-24T23:45:00Z","v":140,"vw":3.84},{"c":3.82,"h":3.82,"l":3.75,"n":2,"o":3.75,"t":"2026-08-25T11:00:00Z","v":200,"vw":3.785},{"c":3.79,"h":3.86,"l":3.79,"n":7,"o":3.79,"t":"2026-08-25T13:00:00Z","v":5353,"vw":3.793962},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-25T13:15:00Z","v":350,"vw":3.8},{"c":3.7707,"h":3.8413,"l":3.7707,"n":97,"o":3.82,"t":"2026-08-25T13:30:00Z","v":11732,"vw":3.813967},{"c":3.77,"h":3.78,"l":3.76,"n":156,"o":3.77,"t":"2026-08-25T13:45:00Z","v":15626,"vw":3.767996},{"c":3.7631,"h":3.785,"l":3.76,"n":166,"o":3.7799,"t":"2026-08-25T14:00:00Z","v":40984,"vw":3.772473},{"c":3.8,"h":3.8,"l":3.7634,"n":177,"o":3.774,"t":"2026-08-25T14:15:00Z","v":12412,"vw":3.788515},{"c":3.8,"h":3.81,"l":3.7756,"n":55,"o":3.79,"t":"2026-08-25T14:30:00Z","v":5385,"vw":3.795033},{"c":3.79,"h":3.8039,"l":3.79,"n":111,"o":3.8,"t":"2026-08-25T14:45:00Z","v":6423,"vw":3.79762},{"c":3.78,"h":3.805,"l":3.78,"n":157,"o":3.795,"t":"2026-08-25T15:00:00Z","v":11678,"vw":3.793965},{"c":3.79,"h":3.79,"l":3.77,"n":98,"o":3.775,"t":"2026-08-25T15:15:00Z","v":15153,"vw":3.779739},{"c":3.785,"h":3.795,"l":3.775,"n":68,"o":3.795,"t":"2026-08-25T15:30:00Z","v":12216,"vw":3.784747},{"c":3.83,"h":3.83,"l":3.785,"n":121,"o":3.785,"t":"2026-08-25T15:45:00Z","v":23717,"vw":3.800711},{"c":3.79,"h":3.83,"l":3.79,"n":75,"o":3.82,"t":"2026-08-25T16:00:00Z","v":3378,"vw":3.811925},{"c":3.79,"h":3.8,"l":3.79,"n":42,"o":3.795,"t":"2026-08-25T16:15:00Z","v":7030,"vw":3.791747},{"c":3.79,"h":3.79,"l":3.78,"n":68,"o":3.79,"t":"2026-08-25T16:30:00Z","v":11174,"vw":3.787231},{"c":3.79,"h":3.795,"l":3.7655,"n":152,"o":3.7871,"t":"2026-08-25T16:45:00Z","v":29941,"vw":3.781126},{"c":3.8,"h":3.8,"l":3.7752,"n":42,"o":3.78,"t":"2026-08-25T17:00:00Z","v":4884,"vw":3.787345},{"c":3.8,"h":3.8,"l":3.7975,"n":9,"o":3.7975,"t":"2026-08-25T17:15:00Z","v":3188,"vw":3.799215},{"c":3.7972,"h":3.8061,"l":3.7972,"n":27,"o":3.8,"t":"2026-08-25T17:30:00Z","v":2189,"vw":3.801439},{"c":3.785,"h":3.8,"l":3.785,"n":44,"o":3.8,"t":"2026-08-25T17:45:00Z","v":2062,"vw":3.7925},{"c":3.795,"h":3.798,"l":3.79,"n":37,"o":3.79,"t":"2026-08-25T18:00:00Z","v":1698,"vw":3.794308},{"c":3.805,"h":3.82,"l":3.79,"n":146,"o":3.79,"t":"2026-08-25T18:15:00Z","v":29488,"vw":3.805454},{"c":3.8,"h":3.8074,"l":3.8,"n":15,"o":3.8074,"t":"2026-08-25T18:30:00Z","v":4089,"vw":3.804763},{"c":3.802,"h":3.8056,"l":3.795,"n":75,"o":3.805,"t":"2026-08-25T18:45:00Z","v":5764,"vw":3.801556},{"c":3.795,"h":3.805,"l":3.7922,"n":56,"o":3.805,"t":"2026-08-25T19:00:00Z","v":4671,"vw":3.800451},{"c":3.8,"h":3.8003,"l":3.7901,"n":41,"o":3.795,"t":"2026-08-25T19:15:00Z","v":4207,"vw":3.797152},{"c":3.8,"h":3.81,"l":3.8,"n":25,"o":3.81,"t":"2026-08-25T19:30:00Z","v":1954,"vw":3.801667},{"c":3.855,"h":3.86,"l":3.804,"n":430,"o":3.804,"t":"2026-08-25T19:45:00Z","v":34597,"vw":3.835504},{"c":3.82,"h":3.86,"l":3.82,"n":7,"o":3.86,"t":"2026-08-25T20:00:00Z","v":22904,"vw":3.859651},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-08-25T20:15:00Z","v":2600,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-08-25T20:30:00Z","v":200,"vw":3.82},{"c":3.7958,"h":3.7958,"l":3.7958,"n":1,"o":3.7958,"t":"2026-08-25T20:45:00Z","v":500,"vw":3.7958},{"c":3.8572,"h":3.8572,"l":3.8572,"n":1,"o":3.8572,"t":"2026-08-25T22:15:00Z","v":189,"vw":3.8572},{"c":3.7988,"h":3.7988,"l":3.7988,"n":1,"o":3.7988,"t":"2026-08-25T22:45:00Z","v":200,"vw":3.7988},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-08-25T23:00:00Z","v":4000,"vw":3.79},{"c":3.75,"h":3.77,"l":3.75,"n":15,"o":3.77,"t":"2026-08-26T12:30:00Z","v":7501,"vw":3.768309},{"c":3.77,"h":3.77,"l":3.76,"n":3,"o":3.77,"t":"2026-08-26T13:00:00Z","v":463,"vw":3.766587},{"c":3.84,"h":3.84,"l":3.75,"n":6,"o":3.75,"t":"2026-08-26T13:15:00Z","v":1773,"vw":3.797709},{"c":3.82,"h":3.9,"l":3.765,"n":233,"o":3.77,"t":"2026-08-26T13:30:00Z","v":49554,"vw":3.847026},{"c":3.83,"h":3.85,"l":3.81,"n":163,"o":3.84,"t":"2026-08-26T13:45:00Z","v":14008,"vw":3.831082},{"c":3.79,"h":3.8303,"l":3.78,"n":69,"o":3.81,"t":"2026-08-26T14:00:00Z","v":5767,"vw":3.813398},{"c":3.79,"h":3.815,"l":3.78,"n":176,"o":3.7824,"t":"2026-08-26T14:15:00Z","v":15174,"vw":3.795517},{"c":3.78,"h":3.79,"l":3.77,"n":90,"o":3.78,"t":"2026-08-26T14:30:00Z","v":7286,"vw":3.783794},{"c":3.7902,"h":3.7902,"l":3.77,"n":76,"o":3.785,"t":"2026-08-26T14:45:00Z","v":4385,"vw":3.774725},{"c":3.8109,"h":3.82,"l":3.79,"n":81,"o":3.79,"t":"2026-08-26T15:00:00Z","v":6384,"vw":3.79792},{"c":3.845,"h":3.845,"l":3.81,"n":160,"o":3.82,"t":"2026-08-26T15:15:00Z","v":9444,"vw":3.829094},{"c":3.88,"h":3.91,"l":3.845,"n":451,"o":3.845,"t":"2026-08-26T15:30:00Z","v":74729,"vw":3.88835},{"c":3.875,"h":3.91,"l":3.8687,"n":268,"o":3.89,"t":"2026-08-26T15:45:00Z","v":56229,"vw":3.897484},{"c":3.87,"h":3.88,"l":3.87,"n":50,"o":3.88,"t":"2026-08-26T16:00:00Z","v":6964,"vw":3.878438},{"c":3.83,"h":3.8616,"l":3.83,"n":65,"o":3.8616,"t":"2026-08-26T16:15:00Z","v":4161,"vw":3.853573},{"c":3.82,"h":3.835,"l":3.82,"n":74,"o":3.8348,"t":"2026-08-26T16:30:00Z","v":6682,"vw":3.822925},{"c":3.84,"h":3.85,"l":3.81,"n":120,"o":3.82,"t":"2026-08-26T16:45:00Z","v":7946,"vw":3.829448},{"c":3.835,"h":3.84,"l":3.83,"n":34,"o":3.84,"t":"2026-08-26T17:00:00Z","v":1233,"vw":3.835522},{"c":3.84,"h":3.84,"l":3.83,"n":83,"o":3.8374,"t":"2026-08-26T17:15:00Z","v":5754,"vw":3.831371},{"c":3.825,"h":3.845,"l":3.825,"n":88,"o":3.84,"t":"2026-08-26T17:30:00Z","v":4781,"vw":3.833256},{"c":3.81,"h":3.825,"l":3.8,"n":109,"o":3.82,"t":"2026-08-26T17:45:00Z","v":4765,"vw":3.811895},{"c":3.8,"h":3.805,"l":3.8,"n":42,"o":3.805,"t":"2026-08-26T18:00:00Z","v":1691,"vw":3.802083},{"c":3.815,"h":3.815,"l":3.78,"n":181,"o":3.79,"t":"2026-08-26T18:15:00Z","v":18827,"vw":3.800995},{"c":3.805,"h":3.815,"l":3.8,"n":78,"o":3.815,"t":"2026-08-26T18:30:00Z","v":3890,"vw":3.811562},{"c":3.815,"h":3.815,"l":3.81,"n":22,"o":3.81,"t":"2026-08-26T18:45:00Z","v":683,"vw":3.811667},{"c":3.825,"h":3.85,"l":3.825,"n":134,"o":3.825,"t":"2026-08-26T19:00:00Z","v":8437,"vw":3.8339},{"c":3.86,"h":3.86,"l":3.8201,"n":196,"o":3.825,"t":"2026-08-26T19:15:00Z","v":14705,"vw":3.83193},{"c":3.875,"h":3.88,"l":3.855,"n":267,"o":3.855,"t":"2026-08-26T19:30:00Z","v":20048,"vw":3.865343},{"c":3.85,"h":3.89,"l":3.85,"n":570,"o":3.875,"t":"2026-08-26T19:45:00Z","v":35989,"vw":3.867415},{"c":3.8539,"h":3.87,"l":3.85,"n":9,"o":3.87,"t":"2026-08-26T20:00:00Z","v":29064,"vw":3.86982},{"c":3.81,"h":3.84,"l":3.79,"n":20,"o":3.84,"t":"2026-08-26T20:15:00Z","v":10953,"vw":3.809644},{"c":3.79,"h":3.8,"l":3.79,"n":4,"o":3.7908,"t":"2026-08-26T20:30:00Z","v":3101,"vw":3.791291},{"c":3.8234,"h":3.8234,"l":3.8234,"n":1,"o":3.8234,"t":"2026-08-26T20:45:00Z","v":1000,"vw":3.8234},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-08-26T22:00:00Z","v":250,"vw":3.89},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-08-26T23:30:00Z","v":649,"vw":3.82},{"c":3.8244,"h":3.8244,"l":3.8244,"n":1,"o":3.8244,"t":"2026-08-26T23:45:00Z","v":250,"vw":3.8244},{"c":3.95,"h":3.95,"l":3.94,"n":3,"o":3.95,"t":"2026-08-27T08:00:00Z","v":500,"vw":3.946},{"c":3.89,"h":3.89,"l":3.8888,"n":6,"o":3.8888,"t":"2026-08-27T11:45:00Z","v":458,"vw":3.8896},{"c":3.89,"h":3.9,"l":3.89,"n":8,"o":3.9,"t":"2026-08-27T12:00:00Z","v":1539,"vw":3.894928},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-08-27T12:45:00Z","v":142,"vw":3.88},{"c":3.81,"h":3.87,"l":3.76,"n":179,"o":3.87,"t":"2026-08-27T13:30:00Z","v":28292,"vw":3.817332},{"c":3.75,"h":3.825,"l":3.75,"n":154,"o":3.81,"t":"2026-08-27T13:45:00Z","v":30207,"vw":3.772988},{"c":3.765,"h":3.7899,"l":3.75,"n":122,"o":3.7884,"t":"2026-08-27T14:00:00Z","v":37613,"vw":3.775954},{"c":3.785,"h":3.79,"l":3.76,"n":122,"o":3.7656,"t":"2026-08-27T14:15:00Z","v":14333,"vw":3.778958},{"c":3.7968,"h":3.8,"l":3.77,"n":58,"o":3.7808,"t":"2026-08-27T14:30:00Z","v":8487,"vw":3.789124},{"c":3.82,"h":3.82,"l":3.78,"n":146,"o":3.79,"t":"2026-08-27T14:45:00Z","v":23011,"vw":3.801955},{"c":3.79,"h":3.82,"l":3.79,"n":65,"o":3.81,"t":"2026-08-27T15:00:00Z","v":5198,"vw":3.801635},{"c":3.7883,"h":3.8,"l":3.78,"n":66,"o":3.79,"t":"2026-08-27T15:15:00Z","v":5337,"vw":3.787887},{"c":3.77,"h":3.79,"l":3.77,"n":104,"o":3.78,"t":"2026-08-27T15:30:00Z","v":11715,"vw":3.777788},{"c":3.78,"h":3.785,"l":3.76,"n":82,"o":3.77,"t":"2026-08-27T15:45:00Z","v":15827,"vw":3.776056},{"c":3.76,"h":3.775,"l":3.75,"n":59,"o":3.77,"t":"2026-08-27T16:00:00Z","v":5899,"vw":3.765156},{"c":3.74,"h":3.76,"l":3.73,"n":257,"o":3.75,"t":"2026-08-27T16:15:00Z","v":51736,"vw":3.747735},{"c":3.76,"h":3.76,"l":3.74,"n":40,"o":3.74,"t":"2026-08-27T16:30:00Z","v":4007,"vw":3.747868},{"c":3.75,"h":3.76,"l":3.74,"n":146,"o":3.75,"t":"2026-08-27T16:45:00Z","v":18646,"vw":3.744857},{"c":3.72,"h":3.755,"l":3.72,"n":103,"o":3.75,"t":"2026-08-27T17:00:00Z","v":15639,"vw":3.747328},{"c":3.67,"h":3.7297,"l":3.67,"n":269,"o":3.72,"t":"2026-08-27T17:15:00Z","v":63316,"vw":3.706334},{"c":3.705,"h":3.7099,"l":3.67,"n":152,"o":3.67,"t":"2026-08-27T17:30:00Z","v":31242,"vw":3.688648},{"c":3.64,"h":3.71,"l":3.62,"n":860,"o":3.71,"t":"2026-08-27T17:45:00Z","v":201344,"vw":3.660048},{"c":3.645,"h":3.67,"l":3.63,"n":197,"o":3.64,"t":"2026-08-27T18:00:00Z","v":17255,"vw":3.648597},{"c":3.6575,"h":3.665,"l":3.635,"n":195,"o":3.645,"t":"2026-08-27T18:15:00Z","v":19803,"vw":3.650246},{"c":3.67,"h":3.68,"l":3.6528,"n":138,"o":3.6599,"t":"2026-08-27T18:30:00Z","v":23790,"vw":3.664162},{"c":3.664,"h":3.6725,"l":3.66,"n":100,"o":3.66,"t":"2026-08-27T18:45:00Z","v":6134,"vw":3.665394},{"c":3.6518,"h":3.68,"l":3.64,"n":330,"o":3.66,"t":"2026-08-27T19:00:00Z","v":41099,"vw":3.661996},{"c":3.67,"h":3.67,"l":3.6529,"n":77,"o":3.655,"t":"2026-08-27T19:15:00Z","v":10624,"vw":3.658138},{"c":3.695,"h":3.695,"l":3.6623,"n":277,"o":3.665,"t":"2026-08-27T19:30:00Z","v":19882,"vw":3.681561},{"c":3.73,"h":3.74,"l":3.685,"n":653,"o":3.695,"t":"2026-08-27T19:45:00Z","v":40849,"vw":3.718705},{"c":3.74,"h":3.74,"l":3.74,"n":12,"o":3.74,"t":"2026-08-27T20:00:00Z","v":12556,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-08-27T20:15:00Z","v":100,"vw":3.74},{"c":3.7384,"h":3.7384,"l":3.7384,"n":1,"o":3.7384,"t":"2026-08-27T20:45:00Z","v":720,"vw":3.7384},{"c":3.7384,"h":3.7384,"l":3.7384,"n":1,"o":3.7384,"t":"2026-08-27T21:00:00Z","v":1000,"vw":3.7384},{"c":3.74,"h":3.74,"l":3.67,"n":7,"o":3.685,"t":"2026-08-27T21:15:00Z","v":4558,"vw":3.674311},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-08-27T21:45:00Z","v":170,"vw":3.74},{"c":3.68,"h":3.68,"l":3.67,"n":5,"o":3.67,"t":"2026-08-27T22:00:00Z","v":520,"vw":3.673327},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-08-27T22:15:00Z","v":101,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-08-27T23:45:00Z","v":250,"vw":3.69},{"c":3.6599,"h":3.6599,"l":3.6599,"n":1,"o":3.6599,"t":"2026-08-28T10:45:00Z","v":210,"vw":3.6599},{"c":3.68,"h":3.68,"l":3.68,"n":7,"o":3.68,"t":"2026-08-28T11:00:00Z","v":273,"vw":3.68},{"c":3.7,"h":3.7,"l":3.69,"n":2,"o":3.69,"t":"2026-08-28T11:45:00Z","v":767,"vw":3.693481},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-08-28T12:00:00Z","v":147,"vw":3.65},{"c":3.6507,"h":3.6507,"l":3.6507,"n":1,"o":3.6507,"t":"2026-08-28T13:15:00Z","v":144,"vw":3.6507},{"c":3.7,"h":3.705,"l":3.65,"n":192,"o":3.65,"t":"2026-08-28T13:30:00Z","v":25863,"vw":3.674334},{"c":3.7228,"h":3.73,"l":3.69,"n":41,"o":3.6987,"t":"2026-08-28T13:45:00Z","v":10084,"vw":3.706362},{"c":3.68,"h":3.725,"l":3.662,"n":59,"o":3.725,"t":"2026-08-28T14:00:00Z","v":7921,"vw":3.69693},{"c":3.67,"h":3.7,"l":3.67,"n":53,"o":3.68,"t":"2026-08-28T14:15:00Z","v":4666,"vw":3.692405},{"c":3.65,"h":3.67,"l":3.635,"n":114,"o":3.67,"t":"2026-08-28T14:30:00Z","v":13408,"vw":3.65238},{"c":3.57,"h":3.66,"l":3.5601,"n":309,"o":3.65,"t":"2026-08-28T14:45:00Z","v":51936,"vw":3.621561},{"c":3.55,"h":3.59,"l":3.52,"n":680,"o":3.57,"t":"2026-08-28T15:00:00Z","v":65397,"vw":3.562572},{"c":3.595,"h":3.6121,"l":3.54,"n":298,"o":3.55,"t":"2026-08-28T15:15:00Z","v":19592,"vw":3.564993},{"c":3.53,"h":3.6009,"l":3.52,"n":195,"o":3.6009,"t":"2026-08-28T15:30:00Z","v":16239,"vw":3.538111},{"c":3.519,"h":3.5399,"l":3.51,"n":126,"o":3.5325,"t":"2026-08-28T15:45:00Z","v":14307,"vw":3.528384},{"c":3.52,"h":3.53,"l":3.51,"n":133,"o":3.51,"t":"2026-08-28T16:00:00Z","v":13627,"vw":3.522331},{"c":3.52,"h":3.5398,"l":3.51,"n":172,"o":3.525,"t":"2026-08-28T16:15:00Z","v":22449,"vw":3.51729},{"c":3.51,"h":3.55,"l":3.5,"n":275,"o":3.515,"t":"2026-08-28T16:30:00Z","v":26797,"vw":3.518388},{"c":3.545,"h":3.5551,"l":3.52,"n":122,"o":3.52,"t":"2026-08-28T16:45:00Z","v":8221,"vw":3.538135},{"c":3.53,"h":3.54,"l":3.51,"n":117,"o":3.54,"t":"2026-08-28T17:00:00Z","v":21028,"vw":3.534363},{"c":3.53,"h":3.54,"l":3.51,"n":93,"o":3.52,"t":"2026-08-28T17:15:00Z","v":4809,"vw":3.522819},{"c":3.51,"h":3.55,"l":3.5,"n":143,"o":3.53,"t":"2026-08-28T17:30:00Z","v":11701,"vw":3.530285},{"c":3.51,"h":3.53,"l":3.51,"n":128,"o":3.5199,"t":"2026-08-28T17:45:00Z","v":10026,"vw":3.521576},{"c":3.5125,"h":3.5309,"l":3.51,"n":129,"o":3.52,"t":"2026-08-28T18:00:00Z","v":20090,"vw":3.519066},{"c":3.5,"h":3.5291,"l":3.495,"n":208,"o":3.51,"t":"2026-08-28T18:15:00Z","v":38148,"vw":3.501695},{"c":3.495,"h":3.51,"l":3.49,"n":190,"o":3.5004,"t":"2026-08-28T18:30:00Z","v":23639,"vw":3.50295},{"c":3.495,"h":3.5,"l":3.485,"n":84,"o":3.4915,"t":"2026-08-28T18:45:00Z","v":16245,"vw":3.491443},{"c":3.497,"h":3.5,"l":3.49,"n":67,"o":3.495,"t":"2026-08-28T19:00:00Z","v":6894,"vw":3.495818},{"c":3.5,"h":3.58,"l":3.49,"n":425,"o":3.5,"t":"2026-08-28T19:15:00Z","v":52285,"vw":3.523514},{"c":3.47,"h":3.515,"l":3.445,"n":419,"o":3.515,"t":"2026-08-28T19:30:00Z","v":156933,"vw":3.470343},{"c":3.48,"h":3.5,"l":3.455,"n":462,"o":3.47,"t":"2026-08-28T19:45:00Z","v":56550,"vw":3.474932},{"c":3.4884,"h":3.4884,"l":3.48,"n":20,"o":3.48,"t":"2026-08-28T20:00:00Z","v":7611,"vw":3.480112},{"c":3.485,"h":3.5,"l":3.485,"n":3,"o":3.5,"t":"2026-08-28T20:15:00Z","v":425,"vw":3.49625},{"c":3.46,"h":3.4733,"l":3.46,"n":3,"o":3.4733,"t":"2026-08-28T21:15:00Z","v":1021,"vw":3.469604},{"c":3.4612,"h":3.52,"l":3.46,"n":13,"o":3.52,"t":"2026-08-28T22:30:00Z","v":2600,"vw":3.463161},{"c":3.546,"h":3.546,"l":3.53,"n":5,"o":3.53,"t":"2026-08-28T23:15:00Z","v":538,"vw":3.532996},{"c":3.41,"h":3.55,"l":3.38,"n":12,"o":3.5,"t":"2026-08-31T08:00:00Z","v":1010,"vw":3.437542},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-08-31T11:30:00Z","v":100,"vw":3.57},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-08-31T12:00:00Z","v":100,"vw":3.55},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-08-31T12:30:00Z","v":601,"vw":3.66},{"c":3.45,"h":3.49,"l":3.45,"n":13,"o":3.49,"t":"2026-08-31T13:00:00Z","v":2099,"vw":3.459064},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-31T13:15:00Z","v":200,"vw":3.5},{"c":3.405,"h":3.5031,"l":3.36,"n":474,"o":3.45,"t":"2026-08-31T13:30:00Z","v":87784,"vw":3.429378},{"c":3.3899,"h":3.41,"l":3.38,"n":234,"o":3.405,"t":"2026-08-31T13:45:00Z","v":27795,"vw":3.397231},{"c":3.36,"h":3.395,"l":3.32,"n":396,"o":3.385,"t":"2026-08-31T14:00:00Z","v":90416,"vw":3.349742},{"c":3.34,"h":3.3539,"l":3.3027,"n":490,"o":3.35,"t":"2026-08-31T14:15:00Z","v":61073,"vw":3.323167},{"c":3.33,"h":3.346,"l":3.32,"n":123,"o":3.335,"t":"2026-08-31T14:30:00Z","v":22556,"vw":3.327568},{"c":3.32,"h":3.34,"l":3.31,"n":309,"o":3.325,"t":"2026-08-31T14:45:00Z","v":34769,"vw":3.323249},{"c":3.31,"h":3.32,"l":3.3,"n":110,"o":3.32,"t":"2026-08-31T15:00:00Z","v":14933,"vw":3.311684},{"c":3.3,"h":3.32,"l":3.29,"n":132,"o":3.31,"t":"2026-08-31T15:15:00Z","v":12651,"vw":3.306744},{"c":3.31,"h":3.33,"l":3.28,"n":425,"o":3.29,"t":"2026-08-31T15:30:00Z","v":43185,"vw":3.2974},{"c":3.315,"h":3.315,"l":3.3,"n":113,"o":3.31,"t":"2026-08-31T15:45:00Z","v":5887,"vw":3.308392},{"c":3.3,"h":3.315,"l":3.3,"n":63,"o":3.3109,"t":"2026-08-31T16:00:00Z","v":8339,"vw":3.305926},{"c":3.3126,"h":3.317,"l":3.3,"n":117,"o":3.305,"t":"2026-08-31T16:15:00Z","v":13393,"vw":3.30923},{"c":3.32,"h":3.32,"l":3.3,"n":90,"o":3.315,"t":"2026-08-31T16:30:00Z","v":10867,"vw":3.314136},{"c":3.3264,"h":3.34,"l":3.31,"n":187,"o":3.315,"t":"2026-08-31T16:45:00Z","v":53756,"vw":3.32273},{"c":3.32,"h":3.3299,"l":3.31,"n":93,"o":3.32,"t":"2026-08-31T17:00:00Z","v":12836,"vw":3.320489},{"c":3.295,"h":3.3164,"l":3.29,"n":108,"o":3.31,"t":"2026-08-31T17:15:00Z","v":18446,"vw":3.298393},{"c":3.295,"h":3.31,"l":3.29,"n":78,"o":3.29,"t":"2026-08-31T17:30:00Z","v":2555,"vw":3.29868},{"c":3.315,"h":3.34,"l":3.3,"n":308,"o":3.3,"t":"2026-08-31T17:45:00Z","v":42573,"vw":3.316919},{"c":3.31,"h":3.324,"l":3.3,"n":98,"o":3.31,"t":"2026-08-31T18:00:00Z","v":8014,"vw":3.309069},{"c":3.3016,"h":3.3179,"l":3.3,"n":45,"o":3.315,"t":"2026-08-31T18:15:00Z","v":6585,"vw":3.309219},{"c":3.32,"h":3.33,"l":3.31,"n":118,"o":3.31,"t":"2026-08-31T18:30:00Z","v":9381,"vw":3.318406},{"c":3.32,"h":3.33,"l":3.32,"n":80,"o":3.32,"t":"2026-08-31T18:45:00Z","v":6541,"vw":3.324823},{"c":3.32,"h":3.33,"l":3.31,"n":133,"o":3.32,"t":"2026-08-31T19:00:00Z","v":14088,"vw":3.323376},{"c":3.335,"h":3.3459,"l":3.3148,"n":215,"o":3.32,"t":"2026-08-31T19:15:00Z","v":22624,"vw":3.330237},{"c":3.31,"h":3.335,"l":3.31,"n":110,"o":3.33,"t":"2026-08-31T19:30:00Z","v":11164,"vw":3.327444},{"c":3.32,"h":3.35,"l":3.31,"n":584,"o":3.31,"t":"2026-08-31T19:45:00Z","v":70307,"vw":3.332455},{"c":3.36,"h":3.36,"l":3.32,"n":13,"o":3.32,"t":"2026-08-31T20:00:00Z","v":13221,"vw":3.321511},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-08-31T20:15:00Z","v":102,"vw":3.36},{"c":3.36,"h":3.36,"l":3.35,"n":2,"o":3.35,"t":"2026-08-31T20:30:00Z","v":220,"vw":3.355455},{"c":3.2966,"h":3.2966,"l":3.2966,"n":2,"o":3.2966,"t":"2026-08-31T20:45:00Z","v":125,"vw":3.2966},{"c":3.3,"h":3.35,"l":3.3,"n":3,"o":3.35,"t":"2026-08-31T21:15:00Z","v":1030,"vw":3.335922},{"c":3.3038,"h":3.3485,"l":3.3038,"n":3,"o":3.3485,"t":"2026-08-31T21:30:00Z","v":599,"vw":3.332846},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-08-31T21:45:00Z","v":330,"vw":3.35},{"c":3.3488,"h":3.35,"l":3.3488,"n":2,"o":3.35,"t":"2026-08-31T22:00:00Z","v":1100,"vw":3.349782},{"c":3.3423,"h":3.3423,"l":3.3423,"n":1,"o":3.3423,"t":"2026-08-31T23:15:00Z","v":3500,"vw":3.3423},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-09-01T11:00:00Z","v":409,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-09-01T12:15:00Z","v":400,"vw":3.28},{"c":3.27,"h":3.28,"l":3.27,"n":10,"o":3.28,"t":"2026-09-01T12:30:00Z","v":4946,"vw":3.273411},{"c":3.275,"h":3.275,"l":3.27,"n":12,"o":3.275,"t":"2026-09-01T12:45:00Z","v":1217,"vw":3.273182},{"c":3.2615,"h":3.2615,"l":3.2615,"n":1,"o":3.2615,"t":"2026-09-01T13:00:00Z","v":300,"vw":3.2615},{"c":3.25,"h":3.26,"l":3.25,"n":18,"o":3.26,"t":"2026-09-01T13:15:00Z","v":4891,"vw":3.254545},{"c":3.08,"h":3.2704,"l":3.05,"n":341,"o":3.25,"t":"2026-09-01T13:30:00Z","v":80910,"vw":3.176073},{"c":3.075,"h":3.09,"l":3.03,"n":323,"o":3.0743,"t":"2026-09-01T13:45:00Z","v":56478,"vw":3.066686},{"c":3.08,"h":3.11,"l":3.07,"n":152,"o":3.075,"t":"2026-09-01T14:00:00Z","v":17545,"vw":3.091759},{"c":3.035,"h":3.1014,"l":3.035,"n":194,"o":3.0899,"t":"2026-09-01T14:15:00Z","v":32771,"vw":3.068285},{"c":3.045,"h":3.065,"l":3.03,"n":206,"o":3.035,"t":"2026-09-01T14:30:00Z","v":39363,"vw":3.045431},{"c":3.075,"h":3.0899,"l":3.05,"n":144,"o":3.05,"t":"2026-09-01T14:45:00Z","v":25900,"vw":3.074555},{"c":3.07,"h":3.08,"l":3.06,"n":153,"o":3.08,"t":"2026-09-01T15:00:00Z","v":11207,"vw":3.067325},{"c":3.029,"h":3.07,"l":3.02,"n":179,"o":3.0699,"t":"2026-09-01T15:15:00Z","v":60159,"vw":3.042512},{"c":3.03,"h":3.03,"l":3.015,"n":136,"o":3.025,"t":"2026-09-01T15:30:00Z","v":16004,"vw":3.02277},{"c":3.024,"h":3.04,"l":3.01,"n":231,"o":3.04,"t":"2026-09-01T15:45:00Z","v":27483,"vw":3.020246},{"c":3.03,"h":3.0399,"l":3.02,"n":202,"o":3.025,"t":"2026-09-01T16:00:00Z","v":32092,"vw":3.02737},{"c":3.025,"h":3.0299,"l":3.01,"n":182,"o":3.0281,"t":"2026-09-01T16:15:00Z","v":15735,"vw":3.016507},{"c":3.02,"h":3.0299,"l":3.01,"n":152,"o":3.015,"t":"2026-09-01T16:30:00Z","v":17199,"vw":3.018743},{"c":3.015,"h":3.025,"l":3.01,"n":134,"o":3.02,"t":"2026-09-01T16:45:00Z","v":11937,"vw":3.018004},{"c":3.015,"h":3.02,"l":3.01,"n":239,"o":3.015,"t":"2026-09-01T17:00:00Z","v":24319,"vw":3.012672},{"c":2.9929,"h":3.02,"l":2.985,"n":322,"o":3.0154,"t":"2026-09-01T17:15:00Z","v":61549,"vw":2.998967},{"c":2.975,"h":3,"l":2.97,"n":172,"o":2.995,"t":"2026-09-01T17:30:00Z","v":39268,"vw":2.980795},{"c":2.975,"h":2.98,"l":2.97,"n":177,"o":2.97,"t":"2026-09-01T17:45:00Z","v":36653,"vw":2.974813},{"c":2.975,"h":2.99,"l":2.9701,"n":102,"o":2.98,"t":"2026-09-01T18:00:00Z","v":20313,"vw":2.979295},{"c":2.9372,"h":2.98,"l":2.935,"n":284,"o":2.975,"t":"2026-09-01T18:15:00Z","v":32711,"vw":2.961314},{"c":2.9601,"h":2.9687,"l":2.9301,"n":230,"o":2.94,"t":"2026-09-01T18:30:00Z","v":49918,"vw":2.954669},{"c":2.965,"h":2.9699,"l":2.96,"n":81,"o":2.965,"t":"2026-09-01T18:45:00Z","v":11583,"vw":2.963624},{"c":2.965,"h":2.97,"l":2.96,"n":81,"o":2.9671,"t":"2026-09-01T19:00:00Z","v":8878,"vw":2.964506},{"c":2.965,"h":2.9699,"l":2.96,"n":91,"o":2.96,"t":"2026-09-01T19:15:00Z","v":17111,"vw":2.966474},{"c":2.965,"h":2.9699,"l":2.96,"n":81,"o":2.965,"t":"2026-09-01T19:30:00Z","v":7862,"vw":2.964704},{"c":2.96,"h":2.9699,"l":2.96,"n":375,"o":2.965,"t":"2026-09-01T19:45:00Z","v":38601,"vw":2.963987},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-09-01T20:00:00Z","v":7392,"vw":2.97},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-01T20:30:00Z","v":300,"vw":2.96},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-01T20:45:00Z","v":100,"vw":2.98},{"c":3.03,"h":3.03,"l":2.98,"n":8,"o":2.98,"t":"2026-09-01T21:30:00Z","v":568,"vw":3.012212},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-01T21:45:00Z","v":2185,"vw":3.03},{"c":2.99,"h":3,"l":2.99,"n":3,"o":3,"t":"2026-09-01T22:00:00Z","v":210,"vw":2.995},{"c":2.9938,"h":2.9938,"l":2.9938,"n":1,"o":2.9938,"t":"2026-09-01T22:15:00Z","v":100,"vw":2.9938},{"c":3.016,"h":3.016,"l":2.96,"n":2,"o":2.96,"t":"2026-09-01T22:30:00Z","v":770,"vw":2.996364},{"c":3.03,"h":3.03,"l":2.9635,"n":5,"o":2.9635,"t":"2026-09-01T23:15:00Z","v":471,"vw":2.993056},{"c":3.0143,"h":3.0143,"l":3.0143,"n":1,"o":3.0143,"t":"2026-09-01T23:30:00Z","v":100,"vw":3.0143},{"c":2.97,"h":3.02,"l":2.96,"n":10,"o":2.96,"t":"2026-09-01T23:45:00Z","v":750,"vw":2.976667},{"c":3,"h":3,"l":2.66,"n":2,"o":2.66,"t":"2026-09-02T08:00:00Z","v":1446,"vw":2.882434},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-09-02T08:45:00Z","v":500,"vw":2.88},{"c":2.43,"h":2.83,"l":2.43,"n":39,"o":2.83,"t":"2026-09-02T09:30:00Z","v":20082,"vw":2.544449},{"c":2.8,"h":2.8,"l":2.8,"n":9,"o":2.8,"t":"2026-09-02T10:00:00Z","v":343,"vw":2.8},{"c":2.74,"h":2.84,"l":2.74,"n":11,"o":2.84,"t":"2026-09-02T10:15:00Z","v":2289,"vw":2.783311},{"c":2.86,"h":2.86,"l":2.85,"n":2,"o":2.85,"t":"2026-09-02T10:30:00Z","v":220,"vw":2.855455},{"c":3,"h":3,"l":2.86,"n":15,"o":2.86,"t":"2026-09-02T11:00:00Z","v":3440,"vw":2.922328},{"c":3.02,"h":3.02,"l":2.9801,"n":3,"o":2.9801,"t":"2026-09-02T11:15:00Z","v":3400,"vw":2.984206},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-02T11:30:00Z","v":175,"vw":2.98},{"c":2.964,"h":3.05,"l":2.964,"n":4,"o":3.05,"t":"2026-09-02T11:45:00Z","v":793,"vw":2.992358},{"c":2.9652,"h":2.9652,"l":2.9652,"n":1,"o":2.9652,"t":"2026-09-02T12:15:00Z","v":100,"vw":2.9652},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-02T12:30:00Z","v":7057,"vw":2.96},{"c":2.9954,"h":3,"l":2.9601,"n":13,"o":2.9981,"t":"2026-09-02T13:00:00Z","v":2381,"vw":2.987262},{"c":2.9907,"h":2.9907,"l":2.97,"n":3,"o":2.97,"t":"2026-09-02T13:15:00Z","v":791,"vw":2.983101},{"c":2.95,"h":3,"l":2.9,"n":433,"o":2.97,"t":"2026-09-02T13:30:00Z","v":87332,"vw":2.9501},{"c":2.92,"h":2.98,"l":2.92,"n":144,"o":2.945,"t":"2026-09-02T13:45:00Z","v":15516,"vw":2.935938},{"c":2.93,"h":2.96,"l":2.93,"n":155,"o":2.93,"t":"2026-09-02T14:00:00Z","v":21705,"vw":2.942366},{"c":2.8839,"h":2.9341,"l":2.874,"n":210,"o":2.9341,"t":"2026-09-02T14:15:00Z","v":28501,"vw":2.901768},{"c":2.825,"h":2.8898,"l":2.82,"n":195,"o":2.8898,"t":"2026-09-02T14:30:00Z","v":36887,"vw":2.847878},{"c":2.85,"h":2.86,"l":2.81,"n":389,"o":2.8222,"t":"2026-09-02T14:45:00Z","v":54475,"vw":2.827612},{"c":2.845,"h":2.855,"l":2.845,"n":78,"o":2.85,"t":"2026-09-02T15:00:00Z","v":4816,"vw":2.851818},{"c":2.855,"h":2.8599,"l":2.85,"n":61,"o":2.85,"t":"2026-09-02T15:15:00Z","v":8191,"vw":2.85473},{"c":2.855,"h":2.86,"l":2.8527,"n":98,"o":2.855,"t":"2026-09-02T15:30:00Z","v":11504,"vw":2.85551},{"c":2.835,"h":2.8573,"l":2.8321,"n":180,"o":2.8573,"t":"2026-09-02T15:45:00Z","v":22134,"vw":2.843547},{"c":2.8075,"h":2.835,"l":2.805,"n":166,"o":2.835,"t":"2026-09-02T16:00:00Z","v":23007,"vw":2.815323},{"c":2.79,"h":2.805,"l":2.78,"n":243,"o":2.805,"t":"2026-09-02T16:15:00Z","v":34922,"vw":2.792878},{"c":2.805,"h":2.805,"l":2.7801,"n":107,"o":2.785,"t":"2026-09-02T16:30:00Z","v":24349,"vw":2.791071},{"c":2.7973,"h":2.815,"l":2.795,"n":168,"o":2.81,"t":"2026-09-02T16:45:00Z","v":21544,"vw":2.802427},{"c":2.79,"h":2.7999,"l":2.79,"n":66,"o":2.795,"t":"2026-09-02T17:00:00Z","v":6566,"vw":2.796226},{"c":2.815,"h":2.82,"l":2.77,"n":213,"o":2.79,"t":"2026-09-02T17:15:00Z","v":23044,"vw":2.789924},{"c":2.84,"h":2.8499,"l":2.81,"n":118,"o":2.815,"t":"2026-09-02T17:30:00Z","v":15676,"vw":2.829715},{"c":2.855,"h":2.86,"l":2.8469,"n":86,"o":2.8469,"t":"2026-09-02T17:45:00Z","v":8777,"vw":2.852974},{"c":2.875,"h":2.88,"l":2.86,"n":87,"o":2.86,"t":"2026-09-02T18:00:00Z","v":9600,"vw":2.870627},{"c":2.875,"h":2.905,"l":2.8628,"n":173,"o":2.88,"t":"2026-09-02T18:15:00Z","v":34348,"vw":2.89661},{"c":2.855,"h":2.875,"l":2.845,"n":102,"o":2.875,"t":"2026-09-02T18:30:00Z","v":13357,"vw":2.864072},{"c":2.8577,"h":2.86,"l":2.8529,"n":37,"o":2.855,"t":"2026-09-02T18:45:00Z","v":4485,"vw":2.856517},{"c":2.875,"h":2.88,"l":2.85,"n":230,"o":2.85,"t":"2026-09-02T19:00:00Z","v":35578,"vw":2.871294},{"c":2.825,"h":2.8799,"l":2.825,"n":175,"o":2.875,"t":"2026-09-02T19:15:00Z","v":33593,"vw":2.847088},{"c":2.815,"h":2.8299,"l":2.81,"n":249,"o":2.825,"t":"2026-09-02T19:30:00Z","v":24520,"vw":2.816595},{"c":2.82,"h":2.8272,"l":2.79,"n":745,"o":2.815,"t":"2026-09-02T19:45:00Z","v":98433,"vw":2.804815},{"c":2.83,"h":2.83,"l":2.83,"n":12,"o":2.83,"t":"2026-09-02T20:00:00Z","v":7480,"vw":2.83},{"c":2.93,"h":2.93,"l":2.84,"n":8,"o":2.84,"t":"2026-09-02T20:15:00Z","v":1050,"vw":2.873568},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-02T20:45:00Z","v":3000,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-02T21:30:00Z","v":163,"vw":2.88},{"c":2.8798,"h":2.88,"l":2.878,"n":5,"o":2.878,"t":"2026-09-02T22:15:00Z","v":1499,"vw":2.879259},{"c":2.8799,"h":2.88,"l":2.87,"n":9,"o":2.8799,"t":"2026-09-02T22:30:00Z","v":998,"vw":2.878951},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-02T23:00:00Z","v":500,"vw":2.88},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-03T08:00:00Z","v":163,"vw":2.75},{"c":2.82,"h":2.87,"l":2.82,"n":5,"o":2.87,"t":"2026-09-03T11:00:00Z","v":1857,"vw":2.847218},{"c":2.79,"h":2.8284,"l":2.79,"n":2,"o":2.8284,"t":"2026-09-03T11:15:00Z","v":1100,"vw":2.824909},{"c":2.8,"h":2.83,"l":2.8,"n":9,"o":2.82,"t":"2026-09-03T11:30:00Z","v":1532,"vw":2.815333},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-03T11:45:00Z","v":100,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-03T12:30:00Z","v":940,"vw":2.83},{"c":2.89,"h":2.89,"l":2.88,"n":8,"o":2.88,"t":"2026-09-03T12:45:00Z","v":1725,"vw":2.884203},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-09-03T13:00:00Z","v":750,"vw":2.8},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-03T13:15:00Z","v":500,"vw":2.86},{"c":2.83,"h":2.85,"l":2.78,"n":246,"o":2.84,"t":"2026-09-03T13:30:00Z","v":43265,"vw":2.810522},{"c":2.8,"h":2.8541,"l":2.8,"n":241,"o":2.83,"t":"2026-09-03T13:45:00Z","v":26293,"vw":2.824823},{"c":2.825,"h":2.83,"l":2.77,"n":267,"o":2.81,"t":"2026-09-03T14:00:00Z","v":48863,"vw":2.805926},{"c":2.785,"h":2.84,"l":2.78,"n":333,"o":2.83,"t":"2026-09-03T14:15:00Z","v":46184,"vw":2.801152},{"c":2.775,"h":2.78,"l":2.75,"n":279,"o":2.78,"t":"2026-09-03T14:30:00Z","v":25226,"vw":2.76849},{"c":2.77,"h":2.78,"l":2.7599,"n":192,"o":2.775,"t":"2026-09-03T14:45:00Z","v":20183,"vw":2.765128},{"c":2.77,"h":2.78,"l":2.76,"n":172,"o":2.7799,"t":"2026-09-03T15:00:00Z","v":18965,"vw":2.770302},{"c":2.7868,"h":2.79,"l":2.7647,"n":131,"o":2.7647,"t":"2026-09-03T15:15:00Z","v":9685,"vw":2.77736},{"c":2.7872,"h":2.8,"l":2.78,"n":280,"o":2.7826,"t":"2026-09-03T15:30:00Z","v":42879,"vw":2.79031},{"c":2.795,"h":2.8,"l":2.78,"n":254,"o":2.785,"t":"2026-09-03T15:45:00Z","v":27233,"vw":2.78956},{"c":2.785,"h":2.79,"l":2.77,"n":137,"o":2.79,"t":"2026-09-03T16:00:00Z","v":16035,"vw":2.780505},{"c":2.8,"h":2.8,"l":2.78,"n":160,"o":2.79,"t":"2026-09-03T16:15:00Z","v":22710,"vw":2.785694},{"c":2.8072,"h":2.82,"l":2.8,"n":154,"o":2.8,"t":"2026-09-03T16:30:00Z","v":9857,"vw":2.80583},{"c":2.795,"h":2.81,"l":2.78,"n":315,"o":2.805,"t":"2026-09-03T16:45:00Z","v":36431,"vw":2.790384},{"c":2.765,"h":2.79,"l":2.75,"n":238,"o":2.79,"t":"2026-09-03T17:00:00Z","v":34713,"vw":2.762701},{"c":2.785,"h":2.785,"l":2.76,"n":136,"o":2.76,"t":"2026-09-03T17:15:00Z","v":10647,"vw":2.770183},{"c":2.8,"h":2.8,"l":2.77,"n":175,"o":2.7869,"t":"2026-09-03T17:30:00Z","v":26306,"vw":2.782651},{"c":2.825,"h":2.825,"l":2.8,"n":169,"o":2.8,"t":"2026-09-03T17:45:00Z","v":8705,"vw":2.810105},{"c":2.815,"h":2.825,"l":2.8101,"n":144,"o":2.825,"t":"2026-09-03T18:00:00Z","v":13959,"vw":2.81445},{"c":2.8076,"h":2.82,"l":2.8,"n":207,"o":2.815,"t":"2026-09-03T18:15:00Z","v":21710,"vw":2.805176},{"c":2.805,"h":2.81,"l":2.8,"n":147,"o":2.8069,"t":"2026-09-03T18:30:00Z","v":6397,"vw":2.805865},{"c":2.79,"h":2.8201,"l":2.79,"n":317,"o":2.8072,"t":"2026-09-03T18:45:00Z","v":51201,"vw":2.80301},{"c":2.795,"h":2.805,"l":2.79,"n":99,"o":2.79,"t":"2026-09-03T19:00:00Z","v":8873,"vw":2.796721},{"c":2.795,"h":2.81,"l":2.775,"n":357,"o":2.795,"t":"2026-09-03T19:15:00Z","v":74703,"vw":2.794081},{"c":2.805,"h":2.82,"l":2.7978,"n":180,"o":2.8,"t":"2026-09-03T19:30:00Z","v":24010,"vw":2.81181},{"c":2.785,"h":2.81,"l":2.77,"n":708,"o":2.805,"t":"2026-09-03T19:45:00Z","v":52002,"vw":2.787241},{"c":2.8809,"h":2.8809,"l":2.78,"n":10,"o":2.78,"t":"2026-09-03T20:00:00Z","v":26514,"vw":2.782281},{"c":2.85,"h":2.9,"l":2.84,"n":6,"o":2.9,"t":"2026-09-03T20:15:00Z","v":1185,"vw":2.853676},{"c":2.7969,"h":2.7969,"l":2.7969,"n":1,"o":2.7969,"t":"2026-09-03T21:15:00Z","v":180,"vw":2.7969},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-03T21:45:00Z","v":100,"vw":2.8},{"c":2.7991,"h":2.7991,"l":2.7991,"n":1,"o":2.7991,"t":"2026-09-03T22:00:00Z","v":100,"vw":2.7991},{"c":2.83,"h":2.83,"l":2.78,"n":5,"o":2.78,"t":"2026-09-03T22:45:00Z","v":4351,"vw":2.791558},{"c":2.8419,"h":2.8419,"l":2.8419,"n":1,"o":2.8419,"t":"2026-09-03T23:00:00Z","v":216,"vw":2.8419},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-03T23:15:00Z","v":1000,"vw":2.85},{"c":2.83,"h":2.8449,"l":2.83,"n":2,"o":2.8449,"t":"2026-09-03T23:45:00Z","v":2000,"vw":2.83745},{"c":2.85,"h":2.85,"l":2.82,"n":4,"o":2.82,"t":"2026-09-04T08:00:00Z","v":560,"vw":2.832},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-04T09:30:00Z","v":100,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-04T09:45:00Z","v":151,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-04T11:00:00Z","v":500,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-04T11:30:00Z","v":100,"vw":2.82},{"c":2.79,"h":2.806,"l":2.78,"n":12,"o":2.8,"t":"2026-09-04T11:45:00Z","v":5978,"vw":2.79223},{"c":2.79,"h":2.8066,"l":2.79,"n":13,"o":2.8066,"t":"2026-09-04T12:15:00Z","v":4100,"vw":2.799073},{"c":2.7824,"h":2.7824,"l":2.78,"n":2,"o":2.78,"t":"2026-09-04T13:00:00Z","v":200,"vw":2.7812},{"c":2.7772,"h":2.8,"l":2.776,"n":7,"o":2.776,"t":"2026-09-04T13:15:00Z","v":1564,"vw":2.789275},{"c":2.7128,"h":2.8244,"l":2.71,"n":404,"o":2.8,"t":"2026-09-04T13:30:00Z","v":64436,"vw":2.772844},{"c":2.738,"h":2.738,"l":2.69,"n":207,"o":2.71,"t":"2026-09-04T13:45:00Z","v":44242,"vw":2.71241},{"c":2.76,"h":2.77,"l":2.735,"n":119,"o":2.74,"t":"2026-09-04T14:00:00Z","v":14198,"vw":2.747639},{"c":2.7197,"h":2.76,"l":2.705,"n":360,"o":2.76,"t":"2026-09-04T14:15:00Z","v":75358,"vw":2.720415},{"c":2.695,"h":2.705,"l":2.68,"n":182,"o":2.705,"t":"2026-09-04T14:30:00Z","v":28364,"vw":2.691629},{"c":2.6699,"h":2.695,"l":2.665,"n":169,"o":2.69,"t":"2026-09-04T14:45:00Z","v":22489,"vw":2.67958},{"c":2.695,"h":2.695,"l":2.67,"n":237,"o":2.67,"t":"2026-09-04T15:00:00Z","v":23935,"vw":2.683336},{"c":2.7,"h":2.7,"l":2.69,"n":161,"o":2.695,"t":"2026-09-04T15:15:00Z","v":8692,"vw":2.694663},{"c":2.705,"h":2.715,"l":2.69,"n":266,"o":2.7,"t":"2026-09-04T15:30:00Z","v":36589,"vw":2.698611},{"c":2.715,"h":2.72,"l":2.7,"n":243,"o":2.7,"t":"2026-09-04T15:45:00Z","v":18896,"vw":2.709278},{"c":2.715,"h":2.72,"l":2.7,"n":156,"o":2.715,"t":"2026-09-04T16:00:00Z","v":18196,"vw":2.710646},{"c":2.705,"h":2.72,"l":2.705,"n":141,"o":2.715,"t":"2026-09-04T16:15:00Z","v":7787,"vw":2.712345},{"c":2.693,"h":2.71,"l":2.6901,"n":166,"o":2.705,"t":"2026-09-04T16:30:00Z","v":13683,"vw":2.70071},{"c":2.7,"h":2.7097,"l":2.695,"n":172,"o":2.7,"t":"2026-09-04T16:45:00Z","v":20766,"vw":2.701778},{"c":2.685,"h":2.695,"l":2.68,"n":103,"o":2.6901,"t":"2026-09-04T17:00:00Z","v":10252,"vw":2.683371},{"c":2.685,"h":2.69,"l":2.68,"n":116,"o":2.685,"t":"2026-09-04T17:15:00Z","v":7839,"vw":2.686672},{"c":2.685,"h":2.69,"l":2.68,"n":143,"o":2.685,"t":"2026-09-04T17:30:00Z","v":33139,"vw":2.685488},{"c":2.6973,"h":2.7,"l":2.6728,"n":168,"o":2.685,"t":"2026-09-04T17:45:00Z","v":22901,"vw":2.685576},{"c":2.685,"h":2.7,"l":2.685,"n":167,"o":2.695,"t":"2026-09-04T18:00:00Z","v":25276,"vw":2.691894},{"c":2.685,"h":2.7,"l":2.6801,"n":209,"o":2.685,"t":"2026-09-04T18:15:00Z","v":26700,"vw":2.689923},{"c":2.695,"h":2.7,"l":2.6829,"n":125,"o":2.685,"t":"2026-09-04T18:30:00Z","v":10945,"vw":2.691945},{"c":2.745,"h":2.745,"l":2.69,"n":226,"o":2.695,"t":"2026-09-04T18:45:00Z","v":23026,"vw":2.70612},{"c":2.765,"h":2.78,"l":2.74,"n":147,"o":2.7472,"t":"2026-09-04T19:00:00Z","v":25975,"vw":2.758297},{"c":2.81,"h":2.81,"l":2.76,"n":247,"o":2.765,"t":"2026-09-04T19:15:00Z","v":19731,"vw":2.791196},{"c":2.795,"h":2.8,"l":2.7826,"n":226,"o":2.7921,"t":"2026-09-04T19:30:00Z","v":14539,"vw":2.792394},{"c":2.79,"h":2.805,"l":2.775,"n":553,"o":2.795,"t":"2026-09-04T19:45:00Z","v":51259,"vw":2.788357},{"c":2.8,"h":2.8,"l":2.8,"n":12,"o":2.8,"t":"2026-09-04T20:00:00Z","v":8730,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-04T20:15:00Z","v":400,"vw":2.82},{"c":2.8179,"h":2.83,"l":2.75,"n":15,"o":2.82,"t":"2026-09-04T20:30:00Z","v":4245,"vw":2.816689},{"c":2.8,"h":2.8,"l":2.7845,"n":2,"o":2.7845,"t":"2026-09-04T20:45:00Z","v":2300,"vw":2.797978},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-09-04T21:30:00Z","v":357,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-04T22:15:00Z","v":300,"vw":2.82},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-04T23:15:00Z","v":400,"vw":2.8},{"c":2.8048,"h":2.8048,"l":2.8,"n":2,"o":2.8,"t":"2026-09-04T23:45:00Z","v":1486,"vw":2.80157},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-08T08:00:00Z","v":1000,"vw":2.81},{"c":2.89,"h":2.89,"l":2.84,"n":9,"o":2.84,"t":"2026-09-08T11:00:00Z","v":6208,"vw":2.844915},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-08T11:15:00Z","v":1500,"vw":2.87},{"c":2.88,"h":2.88,"l":2.85,"n":2,"o":2.85,"t":"2026-09-08T11:30:00Z","v":600,"vw":2.87},{"c":2.8746,"h":2.8746,"l":2.8746,"n":1,"o":2.8746,"t":"2026-09-08T11:45:00Z","v":160,"vw":2.8746},{"c":2.85,"h":2.86,"l":2.85,"n":2,"o":2.86,"t":"2026-09-08T12:00:00Z","v":200,"vw":2.855},{"c":2.86,"h":2.86,"l":2.85,"n":2,"o":2.85,"t":"2026-09-08T12:15:00Z","v":680,"vw":2.855559},{"c":2.85,"h":2.87,"l":2.85,"n":6,"o":2.8531,"t":"2026-09-08T12:30:00Z","v":2472,"vw":2.859409},{"c":2.8585,"h":2.8696,"l":2.8585,"n":5,"o":2.8685,"t":"2026-09-08T13:00:00Z","v":2225,"vw":2.865489},{"c":2.85,"h":2.85,"l":2.85,"n":6,"o":2.85,"t":"2026-09-08T13:15:00Z","v":3203,"vw":2.85},{"c":2.74,"h":2.8594,"l":2.71,"n":760,"o":2.8,"t":"2026-09-08T13:30:00Z","v":104433,"vw":2.781664},{"c":2.715,"h":2.7662,"l":2.715,"n":609,"o":2.74,"t":"2026-09-08T13:45:00Z","v":52110,"vw":2.744877},{"c":2.715,"h":2.74,"l":2.71,"n":538,"o":2.72,"t":"2026-09-08T14:00:00Z","v":49223,"vw":2.724232},{"c":2.785,"h":2.7997,"l":2.715,"n":652,"o":2.72,"t":"2026-09-08T14:15:00Z","v":52108,"vw":2.760038},{"c":2.764,"h":2.79,"l":2.755,"n":670,"o":2.7844,"t":"2026-09-08T14:30:00Z","v":52669,"vw":2.774015},{"c":2.715,"h":2.77,"l":2.71,"n":451,"o":2.75,"t":"2026-09-08T14:45:00Z","v":40856,"vw":2.734842},{"c":2.745,"h":2.745,"l":2.705,"n":520,"o":2.715,"t":"2026-09-08T15:00:00Z","v":56161,"vw":2.726865},{"c":2.7097,"h":2.76,"l":2.7,"n":547,"o":2.745,"t":"2026-09-08T15:15:00Z","v":77736,"vw":2.725053},{"c":2.715,"h":2.725,"l":2.69,"n":588,"o":2.7,"t":"2026-09-08T15:30:00Z","v":74416,"vw":2.706625},{"c":2.75,"h":2.755,"l":2.71,"n":747,"o":2.715,"t":"2026-09-08T15:45:00Z","v":55237,"vw":2.735124},{"c":2.735,"h":2.75,"l":2.72,"n":452,"o":2.75,"t":"2026-09-08T16:00:00Z","v":48907,"vw":2.73361},{"c":2.725,"h":2.735,"l":2.715,"n":453,"o":2.73,"t":"2026-09-08T16:15:00Z","v":48076,"vw":2.724993},{"c":2.72,"h":2.725,"l":2.72,"n":260,"o":2.725,"t":"2026-09-08T16:30:00Z","v":14926,"vw":2.722929},{"c":2.725,"h":2.735,"l":2.72,"n":471,"o":2.725,"t":"2026-09-08T16:45:00Z","v":28565,"vw":2.727852},{"c":2.735,"h":2.7365,"l":2.725,"n":215,"o":2.725,"t":"2026-09-08T17:00:00Z","v":15467,"vw":2.733904},{"c":2.725,"h":2.735,"l":2.72,"n":236,"o":2.73,"t":"2026-09-08T17:15:00Z","v":13351,"vw":2.726532},{"c":2.685,"h":2.73,"l":2.68,"n":408,"o":2.725,"t":"2026-09-08T17:30:00Z","v":33916,"vw":2.69899},{"c":2.675,"h":2.685,"l":2.655,"n":621,"o":2.685,"t":"2026-09-08T17:45:00Z","v":60990,"vw":2.664089},{"c":2.67,"h":2.68,"l":2.66,"n":297,"o":2.675,"t":"2026-09-08T18:00:00Z","v":24356,"vw":2.666246},{"c":2.66,"h":2.68,"l":2.64,"n":665,"o":2.665,"t":"2026-09-08T18:15:00Z","v":91996,"vw":2.658763},{"c":2.639,"h":2.6554,"l":2.63,"n":345,"o":2.655,"t":"2026-09-08T18:30:00Z","v":34175,"vw":2.641739},{"c":2.65,"h":2.65,"l":2.62,"n":603,"o":2.635,"t":"2026-09-08T18:45:00Z","v":71017,"vw":2.633976},{"c":2.6469,"h":2.66,"l":2.64,"n":364,"o":2.655,"t":"2026-09-08T19:00:00Z","v":34551,"vw":2.651475},{"c":2.655,"h":2.655,"l":2.64,"n":364,"o":2.645,"t":"2026-09-08T19:15:00Z","v":39520,"vw":2.646481},{"c":2.655,"h":2.665,"l":2.645,"n":524,"o":2.655,"t":"2026-09-08T19:30:00Z","v":42395,"vw":2.651897},{"c":2.64,"h":2.665,"l":2.62,"n":1582,"o":2.655,"t":"2026-09-08T19:45:00Z","v":145854,"vw":2.643671},{"c":2.635,"h":2.6393,"l":2.63,"n":19,"o":2.63,"t":"2026-09-08T20:00:00Z","v":17596,"vw":2.630193},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-08T20:30:00Z","v":1000,"vw":2.65},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-08T20:45:00Z","v":300,"vw":2.68},{"c":2.6501,"h":2.67,"l":2.65,"n":3,"o":2.67,"t":"2026-09-08T21:15:00Z","v":670,"vw":2.654516},{"c":2.6293,"h":2.65,"l":2.6293,"n":3,"o":2.65,"t":"2026-09-08T21:45:00Z","v":1010,"vw":2.63344},{"c":2.66,"h":2.66,"l":2.65,"n":3,"o":2.65,"t":"2026-09-08T22:00:00Z","v":550,"vw":2.653636},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-09-08T23:15:00Z","v":200,"vw":2.675},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-08T23:30:00Z","v":100,"vw":2.67},{"c":2.622,"h":2.65,"l":2.62,"n":9,"o":2.65,"t":"2026-09-08T23:45:00Z","v":1757,"vw":2.624526},{"c":2.65,"h":2.679,"l":2.65,"n":3,"o":2.679,"t":"2026-09-09T11:00:00Z","v":1750,"vw":2.662429},{"c":2.6101,"h":2.6301,"l":2.6101,"n":11,"o":2.63,"t":"2026-09-09T11:30:00Z","v":1591,"vw":2.626549},{"c":2.6299,"h":2.63,"l":2.62,"n":5,"o":2.6292,"t":"2026-09-09T11:45:00Z","v":950,"vw":2.6288},{"c":2.6296,"h":2.6296,"l":2.6296,"n":1,"o":2.6296,"t":"2026-09-09T12:15:00Z","v":110,"vw":2.6296},{"c":2.61,"h":2.6139,"l":2.61,"n":2,"o":2.6139,"t":"2026-09-09T12:30:00Z","v":425,"vw":2.610918},{"c":2.6293,"h":2.6293,"l":2.6293,"n":1,"o":2.6293,"t":"2026-09-09T12:45:00Z","v":450,"vw":2.6293},{"c":2.63,"h":2.655,"l":2.62,"n":49,"o":2.62,"t":"2026-09-09T13:00:00Z","v":13238,"vw":2.647012},{"c":2.64,"h":2.64,"l":2.625,"n":3,"o":2.625,"t":"2026-09-09T13:15:00Z","v":750,"vw":2.634},{"c":2.51,"h":2.63,"l":2.5,"n":1020,"o":2.63,"t":"2026-09-09T13:30:00Z","v":138413,"vw":2.545456},{"c":2.41,"h":2.52,"l":2.4,"n":1480,"o":2.5183,"t":"2026-09-09T13:45:00Z","v":232422,"vw":2.446583},{"c":2.39,"h":2.42,"l":2.38,"n":740,"o":2.41,"t":"2026-09-09T14:00:00Z","v":144255,"vw":2.402574},{"c":2.29,"h":2.39,"l":2.29,"n":1091,"o":2.384,"t":"2026-09-09T14:15:00Z","v":419061,"vw":2.328418},{"c":2.2029,"h":2.2983,"l":2.2,"n":1430,"o":2.29,"t":"2026-09-09T14:30:00Z","v":333741,"vw":2.237315},{"c":2.19,"h":2.23,"l":2.1701,"n":1842,"o":2.205,"t":"2026-09-09T14:45:00Z","v":888216,"vw":2.197566},{"c":2.18,"h":2.24,"l":2.14,"n":1047,"o":2.1866,"t":"2026-09-09T15:00:00Z","v":304215,"vw":2.185695},{"c":2.135,"h":2.1998,"l":2.115,"n":1186,"o":2.18,"t":"2026-09-09T15:15:00Z","v":296652,"vw":2.146158},{"c":2.12,"h":2.15,"l":2.12,"n":502,"o":2.132,"t":"2026-09-09T15:30:00Z","v":121497,"vw":2.136476},{"c":2.085,"h":2.13,"l":2.08,"n":554,"o":2.13,"t":"2026-09-09T15:45:00Z","v":197912,"vw":2.100804},{"c":2.0029,"h":2.09,"l":1.98,"n":1206,"o":2.085,"t":"2026-09-09T16:00:00Z","v":449862,"vw":2.020714},{"c":2,"h":2.02,"l":1.97,"n":1498,"o":2.0085,"t":"2026-09-09T16:15:00Z","v":575241,"vw":1.991689},{"c":1.9728,"h":2,"l":1.96,"n":1189,"o":2,"t":"2026-09-09T16:30:00Z","v":458846,"vw":1.982891},{"c":2,"h":2.02,"l":1.96,"n":1295,"o":1.9799,"t":"2026-09-09T16:45:00Z","v":334834,"vw":1.987983},{"c":2.01,"h":2.02,"l":2,"n":618,"o":2.0044,"t":"2026-09-09T17:00:00Z","v":76849,"vw":2.007711},{"c":1.96,"h":2.03,"l":1.96,"n":889,"o":2.01,"t":"2026-09-09T17:15:00Z","v":169135,"vw":1.997237},{"c":1.98,"h":1.99,"l":1.96,"n":639,"o":1.965,"t":"2026-09-09T17:30:00Z","v":100481,"vw":1.971747},{"c":1.975,"h":1.98,"l":1.97,"n":515,"o":1.9784,"t":"2026-09-09T17:45:00Z","v":77964,"vw":1.975127},{"c":1.98,"h":2.01,"l":1.96,"n":716,"o":1.975,"t":"2026-09-09T18:00:00Z","v":86171,"vw":1.986718},{"c":1.985,"h":2.015,"l":1.97,"n":1258,"o":1.985,"t":"2026-09-09T18:15:00Z","v":229834,"vw":1.989797},{"c":2.035,"h":2.045,"l":1.98,"n":1387,"o":1.99,"t":"2026-09-09T18:30:00Z","v":251368,"vw":2.01574},{"c":2.03,"h":2.0562,"l":2.02,"n":966,"o":2.0377,"t":"2026-09-09T18:45:00Z","v":161309,"vw":2.04307},{"c":2.035,"h":2.04,"l":2.02,"n":1006,"o":2.035,"t":"2026-09-09T19:00:00Z","v":176955,"vw":2.028471},{"c":2.04,"h":2.06,"l":2.03,"n":1234,"o":2.035,"t":"2026-09-09T19:15:00Z","v":183394,"vw":2.045242},{"c":2.005,"h":2.04,"l":2,"n":1584,"o":2.035,"t":"2026-09-09T19:30:00Z","v":246741,"vw":2.014036},{"c":2.05,"h":2.09,"l":2,"n":3373,"o":2,"t":"2026-09-09T19:45:00Z","v":537324,"vw":2.041656},{"c":2.08,"h":2.09,"l":2.04,"n":35,"o":2.05,"t":"2026-09-09T20:00:00Z","v":52794,"vw":2.051254},{"c":2.06,"h":2.0795,"l":2.0191,"n":14,"o":2.0505,"t":"2026-09-09T20:15:00Z","v":7989,"vw":2.057171},{"c":2.06,"h":2.08,"l":2.06,"n":9,"o":2.06,"t":"2026-09-09T20:30:00Z","v":1165,"vw":2.0669},{"c":2.06,"h":2.07,"l":2.0502,"n":5,"o":2.07,"t":"2026-09-09T20:45:00Z","v":1153,"vw":2.059268},{"c":2.0506,"h":2.0693,"l":2.05,"n":6,"o":2.05,"t":"2026-09-09T21:00:00Z","v":1386,"vw":2.051481},{"c":2.0684,"h":2.0684,"l":2.0684,"n":1,"o":2.0684,"t":"2026-09-09T21:15:00Z","v":100,"vw":2.0684},{"c":2.06,"h":2.07,"l":2.06,"n":2,"o":2.07,"t":"2026-09-09T21:30:00Z","v":4300,"vw":2.069302},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-09T21:45:00Z","v":300,"vw":2.05},{"c":2.0585,"h":2.0585,"l":2.0585,"n":2,"o":2.0585,"t":"2026-09-09T22:00:00Z","v":783,"vw":2.0585},{"c":2.05,"h":2.0598,"l":2.05,"n":8,"o":2.0594,"t":"2026-09-09T22:15:00Z","v":1194,"vw":2.054067},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-09T22:30:00Z","v":150,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-09-09T22:45:00Z","v":2515,"vw":2.06},{"c":2.06,"h":2.06,"l":2.035,"n":4,"o":2.05,"t":"2026-09-09T23:00:00Z","v":1300,"vw":2.052809},{"c":2.0554,"h":2.0554,"l":2.0554,"n":1,"o":2.0554,"t":"2026-09-09T23:15:00Z","v":100,"vw":2.0554},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-09-09T23:30:00Z","v":150,"vw":2.06},{"c":2,"h":2.06,"l":2,"n":7,"o":2.06,"t":"2026-09-09T23:45:00Z","v":1750,"vw":2.046934},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-10T08:00:00Z","v":294,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-10T08:15:00Z","v":116,"vw":2.02},{"c":2.09,"h":2.1597,"l":2.085,"n":7,"o":2.14,"t":"2026-09-10T10:45:00Z","v":564,"vw":2.11194},{"c":2.055,"h":2.06,"l":2.05,"n":10,"o":2.06,"t":"2026-09-10T11:00:00Z","v":1804,"vw":2.053659},{"c":2.06,"h":2.06,"l":2.055,"n":6,"o":2.0597,"t":"2026-09-10T11:15:00Z","v":844,"vw":2.058286},{"c":2.054,"h":2.054,"l":2.054,"n":2,"o":2.054,"t":"2026-09-10T11:30:00Z","v":210,"vw":2.054},{"c":2.08,"h":2.09,"l":2.05,"n":10,"o":2.09,"t":"2026-09-10T11:45:00Z","v":4151,"vw":2.085872},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-09-10T12:00:00Z","v":300,"vw":2.09},{"c":2.04,"h":2.05,"l":2.04,"n":3,"o":2.05,"t":"2026-09-10T12:15:00Z","v":250,"vw":2.044082},{"c":2.04,"h":2.05,"l":2.04,"n":4,"o":2.05,"t":"2026-09-10T12:30:00Z","v":783,"vw":2.046667},{"c":2.03,"h":2.05,"l":2.03,"n":7,"o":2.04,"t":"2026-09-10T12:45:00Z","v":3207,"vw":2.032239},{"c":2.035,"h":2.05,"l":2.0301,"n":7,"o":2.0301,"t":"2026-09-10T13:00:00Z","v":6501,"vw":2.0366},{"c":2.03,"h":2.04,"l":2.03,"n":18,"o":2.04,"t":"2026-09-10T13:15:00Z","v":6724,"vw":2.031077},{"c":2.14,"h":2.2,"l":2.01,"n":981,"o":2.04,"t":"2026-09-10T13:30:00Z","v":322233,"vw":2.152122},{"c":2.08,"h":2.14,"l":2.07,"n":520,"o":2.1362,"t":"2026-09-10T13:45:00Z","v":60794,"vw":2.099815},{"c":2.085,"h":2.1,"l":2.05,"n":622,"o":2.09,"t":"2026-09-10T14:00:00Z","v":61931,"vw":2.072643},{"c":2.125,"h":2.13,"l":2.055,"n":1383,"o":2.085,"t":"2026-09-10T14:15:00Z","v":139224,"vw":2.09352},{"c":2.11,"h":2.125,"l":2.105,"n":600,"o":2.125,"t":"2026-09-10T14:30:00Z","v":66954,"vw":2.115068},{"c":2.095,"h":2.12,"l":2.08,"n":858,"o":2.115,"t":"2026-09-10T14:45:00Z","v":115406,"vw":2.096957},{"c":2.125,"h":2.13,"l":2.085,"n":523,"o":2.095,"t":"2026-09-10T15:00:00Z","v":56107,"vw":2.104413},{"c":2.085,"h":2.125,"l":2.08,"n":613,"o":2.125,"t":"2026-09-10T15:15:00Z","v":67987,"vw":2.096789},{"c":2.07,"h":2.095,"l":2.065,"n":739,"o":2.085,"t":"2026-09-10T15:30:00Z","v":68920,"vw":2.080924},{"c":2.0597,"h":2.075,"l":2.04,"n":591,"o":2.075,"t":"2026-09-10T15:45:00Z","v":58605,"vw":2.056861},{"c":2.045,"h":2.055,"l":2.04,"n":442,"o":2.055,"t":"2026-09-10T16:00:00Z","v":42375,"vw":2.045114},{"c":2.055,"h":2.065,"l":2.04,"n":498,"o":2.045,"t":"2026-09-10T16:15:00Z","v":80436,"vw":2.053548},{"c":2.065,"h":2.065,"l":2.05,"n":455,"o":2.055,"t":"2026-09-10T16:30:00Z","v":38800,"vw":2.057974},{"c":2.065,"h":2.075,"l":2.055,"n":440,"o":2.065,"t":"2026-09-10T16:45:00Z","v":43529,"vw":2.064234},{"c":2.051,"h":2.07,"l":2.05,"n":511,"o":2.065,"t":"2026-09-10T17:00:00Z","v":37373,"vw":2.060189},{"c":2.04,"h":2.06,"l":2.035,"n":453,"o":2.05,"t":"2026-09-10T17:15:00Z","v":52348,"vw":2.046739},{"c":2.025,"h":2.045,"l":2.01,"n":566,"o":2.045,"t":"2026-09-10T17:30:00Z","v":88143,"vw":2.027611},{"c":2.025,"h":2.03,"l":2.02,"n":505,"o":2.025,"t":"2026-09-10T17:45:00Z","v":92723,"vw":2.025986},{"c":2.025,"h":2.04,"l":2.02,"n":355,"o":2.025,"t":"2026-09-10T18:00:00Z","v":88590,"vw":2.02919},{"c":2.005,"h":2.0299,"l":2,"n":310,"o":2.02,"t":"2026-09-10T18:15:00Z","v":54313,"vw":2.01046},{"c":1.99,"h":2.01,"l":1.99,"n":368,"o":2.005,"t":"2026-09-10T18:30:00Z","v":58156,"vw":2.002682},{"c":1.985,"h":1.995,"l":1.97,"n":420,"o":1.99,"t":"2026-09-10T18:45:00Z","v":62966,"vw":1.982133},{"c":1.975,"h":1.985,"l":1.97,"n":311,"o":1.985,"t":"2026-09-10T19:00:00Z","v":54605,"vw":1.977322},{"c":2,"h":2,"l":1.97,"n":406,"o":1.975,"t":"2026-09-10T19:15:00Z","v":89157,"vw":1.985734},{"c":1.995,"h":2,"l":1.99,"n":426,"o":2,"t":"2026-09-10T19:30:00Z","v":61963,"vw":1.994062},{"c":2.005,"h":2.01,"l":1.99,"n":1030,"o":1.99,"t":"2026-09-10T19:45:00Z","v":150612,"vw":1.998498},{"c":2.04,"h":2.04,"l":2.01,"n":11,"o":2.01,"t":"2026-09-10T20:00:00Z","v":24021,"vw":2.01254},{"c":2,"h":2.02,"l":2,"n":14,"o":2.02,"t":"2026-09-10T20:15:00Z","v":20000,"vw":2.001342},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-10T20:30:00Z","v":100,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-10T21:45:00Z","v":350,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-09-10T22:00:00Z","v":1100,"vw":2.03},{"c":2.0201,"h":2.0201,"l":2.0201,"n":1,"o":2.0201,"t":"2026-09-10T22:45:00Z","v":480,"vw":2.0201},{"c":2.02,"h":2.03,"l":2.02,"n":3,"o":2.028,"t":"2026-09-10T23:15:00Z","v":2100,"vw":2.028571},{"c":2.0285,"h":2.0285,"l":2.0285,"n":1,"o":2.0285,"t":"2026-09-10T23:45:00Z","v":100,"vw":2.0285},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-09-11T09:30:00Z","v":1015,"vw":1.96},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-11T10:45:00Z","v":2000,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-11T11:00:00Z","v":550,"vw":2.03},{"c":2.06,"h":2.06,"l":2.05,"n":3,"o":2.05,"t":"2026-09-11T11:45:00Z","v":400,"vw":2.05597},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-11T12:00:00Z","v":300,"vw":2.1},{"c":2.0729,"h":2.0729,"l":2.0729,"n":2,"o":2.0729,"t":"2026-09-11T12:15:00Z","v":119,"vw":2.0729},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-09-11T12:45:00Z","v":162,"vw":2.05},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-11T13:15:00Z","v":100,"vw":2.08},{"c":1.9801,"h":2.0716,"l":1.96,"n":474,"o":2.04,"t":"2026-09-11T13:30:00Z","v":89961,"vw":1.992823},{"c":1.98,"h":2.005,"l":1.92,"n":827,"o":1.985,"t":"2026-09-11T13:45:00Z","v":180856,"vw":1.952389},{"c":2.03,"h":2.04,"l":1.955,"n":844,"o":1.98,"t":"2026-09-11T14:00:00Z","v":133577,"vw":1.993731},{"c":2.02,"h":2.05,"l":2.01,"n":534,"o":2.03,"t":"2026-09-11T14:15:00Z","v":59297,"vw":2.036168},{"c":2.025,"h":2.04,"l":2.01,"n":438,"o":2.025,"t":"2026-09-11T14:30:00Z","v":44304,"vw":2.02354},{"c":2.055,"h":2.06,"l":2.02,"n":322,"o":2.025,"t":"2026-09-11T14:45:00Z","v":36313,"vw":2.042683},{"c":2.035,"h":2.06,"l":2.03,"n":286,"o":2.055,"t":"2026-09-11T15:00:00Z","v":38281,"vw":2.048385},{"c":2.005,"h":2.05,"l":2.005,"n":436,"o":2.04,"t":"2026-09-11T15:15:00Z","v":59066,"vw":2.028947},{"c":1.985,"h":2.0083,"l":1.98,"n":410,"o":2.005,"t":"2026-09-11T15:30:00Z","v":48635,"vw":1.991226},{"c":1.975,"h":1.99,"l":1.97,"n":394,"o":1.99,"t":"2026-09-11T15:45:00Z","v":77051,"vw":1.979279},{"c":1.97,"h":1.98,"l":1.97,"n":318,"o":1.975,"t":"2026-09-11T16:00:00Z","v":25977,"vw":1.974543},{"c":1.965,"h":1.97,"l":1.96,"n":286,"o":1.965,"t":"2026-09-11T16:15:00Z","v":30170,"vw":1.964639},{"c":1.975,"h":1.98,"l":1.9633,"n":360,"o":1.97,"t":"2026-09-11T16:30:00Z","v":33872,"vw":1.969991},{"c":1.985,"h":1.9985,"l":1.98,"n":211,"o":1.98,"t":"2026-09-11T16:45:00Z","v":21681,"vw":1.989098},{"c":1.992,"h":2,"l":1.98,"n":182,"o":1.985,"t":"2026-09-11T17:00:00Z","v":20114,"vw":1.992814},{"c":2.0199,"h":2.02,"l":1.99,"n":215,"o":1.995,"t":"2026-09-11T17:15:00Z","v":30756,"vw":2.001571},{"c":2.005,"h":2.02,"l":2,"n":205,"o":2.02,"t":"2026-09-11T17:30:00Z","v":26555,"vw":2.012223},{"c":2.005,"h":2.01,"l":2,"n":142,"o":2.0014,"t":"2026-09-11T17:45:00Z","v":16130,"vw":2.005084},{"c":1.995,"h":2.005,"l":1.99,"n":241,"o":2.005,"t":"2026-09-11T18:00:00Z","v":24931,"vw":1.997284},{"c":1.9956,"h":2.005,"l":1.995,"n":265,"o":1.995,"t":"2026-09-11T18:15:00Z","v":30040,"vw":1.997902},{"c":1.9886,"h":2,"l":1.9816,"n":173,"o":2,"t":"2026-09-11T18:30:00Z","v":17866,"vw":1.987711},{"c":1.995,"h":2,"l":1.99,"n":254,"o":1.99,"t":"2026-09-11T18:45:00Z","v":23634,"vw":1.9948},{"c":1.9999,"h":2,"l":1.99,"n":202,"o":1.995,"t":"2026-09-11T19:00:00Z","v":20578,"vw":1.993089},{"c":1.975,"h":2,"l":1.97,"n":423,"o":2,"t":"2026-09-11T19:15:00Z","v":47427,"vw":1.986389},{"c":1.965,"h":1.975,"l":1.96,"n":392,"o":1.975,"t":"2026-09-11T19:30:00Z","v":31435,"vw":1.966034},{"c":1.96,"h":1.98,"l":1.95,"n":1180,"o":1.965,"t":"2026-09-11T19:45:00Z","v":114031,"vw":1.962265},{"c":1.9795,"h":1.9795,"l":1.95,"n":17,"o":1.95,"t":"2026-09-11T20:00:00Z","v":26977,"vw":1.950149},{"c":1.96,"h":1.98,"l":1.96,"n":5,"o":1.98,"t":"2026-09-11T20:15:00Z","v":2275,"vw":1.961609},{"c":1.9901,"h":1.9901,"l":1.9901,"n":1,"o":1.9901,"t":"2026-09-11T20:45:00Z","v":300,"vw":1.9901},{"c":2,"h":2,"l":1.98,"n":4,"o":1.98,"t":"2026-09-11T21:00:00Z","v":350,"vw":1.9859},{"c":1.9923,"h":1.9923,"l":1.9923,"n":2,"o":1.9923,"t":"2026-09-11T21:15:00Z","v":200,"vw":1.9923},{"c":1.992,"h":1.992,"l":1.992,"n":1,"o":1.992,"t":"2026-09-11T22:00:00Z","v":300,"vw":1.992},{"c":1.98,"h":1.9963,"l":1.96,"n":5,"o":1.9963,"t":"2026-09-11T22:30:00Z","v":1713,"vw":1.97641},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-11T23:00:00Z","v":500,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-11T23:15:00Z","v":100,"vw":1.96},{"c":1.9503,"h":1.96,"l":1.9503,"n":2,"o":1.96,"t":"2026-09-11T23:30:00Z","v":320,"vw":1.953331},{"c":1.95,"h":1.95,"l":1.95,"n":8,"o":1.95,"t":"2026-09-11T23:45:00Z","v":411,"vw":1.95},{"c":1.9452,"h":1.95,"l":1.9452,"n":3,"o":1.95,"t":"2026-09-14T08:00:00Z","v":1451,"vw":1.949001},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-14T08:30:00Z","v":547,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-14T08:45:00Z","v":1043,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-14T09:15:00Z","v":1000,"vw":1.92},{"c":1.9204,"h":1.9204,"l":1.9204,"n":1,"o":1.9204,"t":"2026-09-14T09:30:00Z","v":165,"vw":1.9204},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-14T09:45:00Z","v":2005,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-14T10:45:00Z","v":1000,"vw":1.92},{"c":1.9022,"h":1.92,"l":1.9022,"n":23,"o":1.92,"t":"2026-09-14T11:00:00Z","v":5901,"vw":1.910826},{"c":1.92,"h":1.92,"l":1.91,"n":2,"o":1.91,"t":"2026-09-14T11:15:00Z","v":210,"vw":1.914762},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-09-14T11:30:00Z","v":3301,"vw":1.9},{"c":1.9003,"h":1.91,"l":1.9003,"n":2,"o":1.91,"t":"2026-09-14T11:45:00Z","v":1150,"vw":1.901565},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-14T12:00:00Z","v":480,"vw":1.9},{"c":1.91,"h":1.91,"l":1.9,"n":3,"o":1.9,"t":"2026-09-14T12:15:00Z","v":1018,"vw":1.901965},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-14T12:30:00Z","v":2500,"vw":1.9},{"c":1.92,"h":1.92,"l":1.9005,"n":4,"o":1.9005,"t":"2026-09-14T12:45:00Z","v":700,"vw":1.910386},{"c":1.9169,"h":1.92,"l":1.91,"n":7,"o":1.91,"t":"2026-09-14T13:00:00Z","v":2681,"vw":1.917125},{"c":1.93,"h":1.965,"l":1.9195,"n":23,"o":1.92,"t":"2026-09-14T13:15:00Z","v":8138,"vw":1.93949},{"c":1.91,"h":2.0436,"l":1.89,"n":680,"o":1.95,"t":"2026-09-14T13:30:00Z","v":187798,"vw":1.965925},{"c":1.98,"h":1.9999,"l":1.91,"n":483,"o":1.915,"t":"2026-09-14T13:45:00Z","v":69247,"vw":1.963012},{"c":1.97,"h":1.99,"l":1.93,"n":571,"o":1.98,"t":"2026-09-14T14:00:00Z","v":83793,"vw":1.966688},{"c":1.9998,"h":2,"l":1.96,"n":476,"o":1.968,"t":"2026-09-14T14:15:00Z","v":58250,"vw":1.98101},{"c":2.005,"h":2.02,"l":1.985,"n":839,"o":2,"t":"2026-09-14T14:30:00Z","v":114912,"vw":2.005681},{"c":1.965,"h":2.02,"l":1.96,"n":449,"o":2.005,"t":"2026-09-14T14:45:00Z","v":58801,"vw":1.992938},{"c":2,"h":2,"l":1.95,"n":342,"o":1.96,"t":"2026-09-14T15:00:00Z","v":51120,"vw":1.978931},{"c":1.995,"h":2.01,"l":1.99,"n":284,"o":1.995,"t":"2026-09-14T15:15:00Z","v":38300,"vw":1.998656},{"c":2.02,"h":2.02,"l":1.99,"n":637,"o":1.995,"t":"2026-09-14T15:30:00Z","v":70692,"vw":2.003535},{"c":2.06,"h":2.06,"l":2,"n":647,"o":2.02,"t":"2026-09-14T15:45:00Z","v":121239,"vw":2.030466},{"c":2.005,"h":2.06,"l":1.99,"n":539,"o":2.055,"t":"2026-09-14T16:00:00Z","v":76858,"vw":2.019878},{"c":2.0085,"h":2.01,"l":2,"n":313,"o":2.005,"t":"2026-09-14T16:15:00Z","v":31645,"vw":2.004064},{"c":1.985,"h":2.005,"l":1.97,"n":417,"o":2.005,"t":"2026-09-14T16:30:00Z","v":65255,"vw":1.985},{"c":1.985,"h":1.995,"l":1.97,"n":266,"o":1.98,"t":"2026-09-14T16:45:00Z","v":25415,"vw":1.984384},{"c":1.975,"h":1.99,"l":1.97,"n":333,"o":1.985,"t":"2026-09-14T17:00:00Z","v":33493,"vw":1.980561},{"c":1.975,"h":1.985,"l":1.97,"n":261,"o":1.975,"t":"2026-09-14T17:15:00Z","v":24773,"vw":1.975996},{"c":1.975,"h":1.98,"l":1.97,"n":196,"o":1.97,"t":"2026-09-14T17:30:00Z","v":29770,"vw":1.97372},{"c":1.965,"h":1.98,"l":1.96,"n":476,"o":1.975,"t":"2026-09-14T17:45:00Z","v":56212,"vw":1.969335},{"c":1.965,"h":1.9797,"l":1.955,"n":292,"o":1.96,"t":"2026-09-14T18:00:00Z","v":38257,"vw":1.964392},{"c":1.96,"h":1.97,"l":1.95,"n":172,"o":1.96,"t":"2026-09-14T18:15:00Z","v":22380,"vw":1.959367},{"c":1.965,"h":1.97,"l":1.94,"n":371,"o":1.96,"t":"2026-09-14T18:30:00Z","v":51108,"vw":1.955378},{"c":1.975,"h":1.98,"l":1.96,"n":413,"o":1.965,"t":"2026-09-14T18:45:00Z","v":48887,"vw":1.970708},{"c":1.975,"h":1.99,"l":1.96,"n":449,"o":1.97,"t":"2026-09-14T19:00:00Z","v":90448,"vw":1.980516},{"c":1.965,"h":1.975,"l":1.96,"n":389,"o":1.975,"t":"2026-09-14T19:15:00Z","v":36558,"vw":1.968609},{"c":1.965,"h":1.97,"l":1.95,"n":366,"o":1.965,"t":"2026-09-14T19:30:00Z","v":39522,"vw":1.960613},{"c":1.97,"h":1.975,"l":1.95,"n":911,"o":1.96,"t":"2026-09-14T19:45:00Z","v":86207,"vw":1.966146},{"c":1.97,"h":1.98,"l":1.96,"n":16,"o":1.96,"t":"2026-09-14T20:00:00Z","v":22647,"vw":1.960203},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-14T20:45:00Z","v":1585,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-09-14T21:00:00Z","v":2082,"vw":1.97},{"c":1.9607,"h":1.9607,"l":1.9607,"n":1,"o":1.9607,"t":"2026-09-14T21:15:00Z","v":400,"vw":1.9607},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-09-14T21:30:00Z","v":725,"vw":1.98},{"c":1.97,"h":1.9866,"l":1.97,"n":2,"o":1.9866,"t":"2026-09-14T21:45:00Z","v":900,"vw":1.979222},{"c":1.9893,"h":1.9893,"l":1.9893,"n":1,"o":1.9893,"t":"2026-09-14T22:15:00Z","v":5000,"vw":1.9893},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-09-14T23:00:00Z","v":1000,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-09-14T23:30:00Z","v":2025,"vw":1.98},{"c":1.98,"h":1.98,"l":1.96,"n":8,"o":1.97,"t":"2026-09-15T11:00:00Z","v":427,"vw":1.971429},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-09-15T11:15:00Z","v":1307,"vw":1.97},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-09-15T11:30:00Z","v":150,"vw":1.99},{"c":1.9599,"h":1.9599,"l":1.9599,"n":1,"o":1.9599,"t":"2026-09-15T12:00:00Z","v":210,"vw":1.9599},{"c":1.95,"h":1.96,"l":1.95,"n":6,"o":1.96,"t":"2026-09-15T12:15:00Z","v":1643,"vw":1.952408},{"c":1.9519,"h":1.9519,"l":1.95,"n":11,"o":1.95,"t":"2026-09-15T12:30:00Z","v":1326,"vw":1.950152},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-15T13:00:00Z","v":100,"vw":1.96},{"c":1.9695,"h":1.9695,"l":1.9503,"n":3,"o":1.9503,"t":"2026-09-15T13:15:00Z","v":1700,"vw":1.955412},{"c":1.885,"h":1.98,"l":1.88,"n":467,"o":1.95,"t":"2026-09-15T13:30:00Z","v":84943,"vw":1.918122},{"c":1.895,"h":1.8999,"l":1.86,"n":307,"o":1.88,"t":"2026-09-15T13:45:00Z","v":63523,"vw":1.873917},{"c":1.875,"h":1.91,"l":1.86,"n":390,"o":1.89,"t":"2026-09-15T14:00:00Z","v":82432,"vw":1.878666},{"c":1.885,"h":1.8982,"l":1.87,"n":289,"o":1.87,"t":"2026-09-15T14:15:00Z","v":39450,"vw":1.882738},{"c":1.92,"h":1.92,"l":1.88,"n":285,"o":1.885,"t":"2026-09-15T14:30:00Z","v":40662,"vw":1.904991},{"c":1.94,"h":1.9482,"l":1.9,"n":453,"o":1.92,"t":"2026-09-15T14:45:00Z","v":70637,"vw":1.927843},{"c":1.935,"h":1.96,"l":1.93,"n":397,"o":1.94,"t":"2026-09-15T15:00:00Z","v":64233,"vw":1.941499},{"c":1.955,"h":1.965,"l":1.935,"n":293,"o":1.935,"t":"2026-09-15T15:15:00Z","v":48414,"vw":1.952605},{"c":1.965,"h":1.985,"l":1.95,"n":598,"o":1.9581,"t":"2026-09-15T15:30:00Z","v":78827,"vw":1.969836},{"c":1.96,"h":1.97,"l":1.95,"n":275,"o":1.965,"t":"2026-09-15T15:45:00Z","v":25478,"vw":1.958227},{"c":1.945,"h":1.96,"l":1.945,"n":256,"o":1.955,"t":"2026-09-15T16:00:00Z","v":34110,"vw":1.95386},{"c":1.9666,"h":1.9666,"l":1.94,"n":172,"o":1.945,"t":"2026-09-15T16:15:00Z","v":15330,"vw":1.950067},{"c":1.965,"h":1.97,"l":1.95,"n":210,"o":1.96,"t":"2026-09-15T16:30:00Z","v":26466,"vw":1.960176},{"c":1.97,"h":1.98,"l":1.96,"n":241,"o":1.96,"t":"2026-09-15T16:45:00Z","v":27890,"vw":1.967433},{"c":1.965,"h":1.97,"l":1.96,"n":151,"o":1.96,"t":"2026-09-15T17:00:00Z","v":14865,"vw":1.963127},{"c":1.955,"h":1.97,"l":1.95,"n":251,"o":1.965,"t":"2026-09-15T17:15:00Z","v":25742,"vw":1.958593},{"c":1.935,"h":1.96,"l":1.93,"n":198,"o":1.955,"t":"2026-09-15T17:30:00Z","v":18014,"vw":1.942427},{"c":1.955,"h":1.96,"l":1.93,"n":326,"o":1.935,"t":"2026-09-15T17:45:00Z","v":58553,"vw":1.94161},{"c":1.96,"h":1.96,"l":1.94,"n":509,"o":1.955,"t":"2026-09-15T18:00:00Z","v":22925,"vw":1.95336},{"c":1.955,"h":1.97,"l":1.95,"n":345,"o":1.96,"t":"2026-09-15T18:15:00Z","v":25827,"vw":1.959015},{"c":1.945,"h":1.955,"l":1.93,"n":234,"o":1.955,"t":"2026-09-15T18:30:00Z","v":26630,"vw":1.942222},{"c":1.97,"h":1.975,"l":1.935,"n":350,"o":1.94,"t":"2026-09-15T18:45:00Z","v":40688,"vw":1.953565},{"c":1.985,"h":2,"l":1.96,"n":727,"o":1.965,"t":"2026-09-15T19:00:00Z","v":172947,"vw":1.981401},{"c":1.965,"h":1.985,"l":1.965,"n":426,"o":1.985,"t":"2026-09-15T19:15:00Z","v":51342,"vw":1.978079},{"c":1.98,"h":1.98,"l":1.965,"n":371,"o":1.9682,"t":"2026-09-15T19:30:00Z","v":33723,"vw":1.973054},{"c":1.97,"h":1.98,"l":1.96,"n":867,"o":1.98,"t":"2026-09-15T19:45:00Z","v":86344,"vw":1.971383},{"c":1.9696,"h":1.97,"l":1.9696,"n":12,"o":1.97,"t":"2026-09-15T20:00:00Z","v":18096,"vw":1.969998},{"c":1.9,"h":1.93,"l":1.9,"n":2,"o":1.93,"t":"2026-09-15T21:00:00Z","v":600,"vw":1.925},{"c":1.93,"h":1.93,"l":1.9083,"n":2,"o":1.9083,"t":"2026-09-15T22:30:00Z","v":869,"vw":1.910797},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-16T12:00:00Z","v":249,"vw":1.97},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-16T12:15:00Z","v":200,"vw":1.92},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-09-16T12:30:00Z","v":170,"vw":1.96},{"c":1.94,"h":1.96,"l":1.9367,"n":10,"o":1.9367,"t":"2026-09-16T13:15:00Z","v":1637,"vw":1.954169},{"c":1.9,"h":1.96,"l":1.89,"n":396,"o":1.96,"t":"2026-09-16T13:30:00Z","v":53467,"vw":1.920456},{"c":1.89,"h":1.9091,"l":1.85,"n":802,"o":1.905,"t":"2026-09-16T13:45:00Z","v":186541,"vw":1.870768},{"c":1.875,"h":1.9,"l":1.87,"n":220,"o":1.885,"t":"2026-09-16T14:00:00Z","v":30978,"vw":1.881993},{"c":1.8801,"h":1.885,"l":1.855,"n":355,"o":1.87,"t":"2026-09-16T14:15:00Z","v":58534,"vw":1.866065},{"c":1.87,"h":1.915,"l":1.87,"n":758,"o":1.885,"t":"2026-09-16T14:30:00Z","v":134466,"vw":1.893338},{"c":1.895,"h":1.9,"l":1.86,"n":409,"o":1.875,"t":"2026-09-16T14:45:00Z","v":80629,"vw":1.875818},{"c":1.8999,"h":1.925,"l":1.89,"n":532,"o":1.895,"t":"2026-09-16T15:00:00Z","v":113442,"vw":1.907771},{"c":1.875,"h":1.9,"l":1.875,"n":327,"o":1.895,"t":"2026-09-16T15:15:00Z","v":53705,"vw":1.88511},{"c":1.87,"h":1.875,"l":1.85,"n":569,"o":1.875,"t":"2026-09-16T15:30:00Z","v":118359,"vw":1.864049},{"c":1.873,"h":1.88,"l":1.85,"n":529,"o":1.86,"t":"2026-09-16T15:45:00Z","v":83748,"vw":1.865452},{"c":1.875,"h":1.88,"l":1.87,"n":237,"o":1.87,"t":"2026-09-16T16:00:00Z","v":24447,"vw":1.87483},{"c":1.88,"h":1.895,"l":1.86,"n":547,"o":1.87,"t":"2026-09-16T16:15:00Z","v":104793,"vw":1.874796},{"c":1.875,"h":1.89,"l":1.87,"n":296,"o":1.88,"t":"2026-09-16T16:30:00Z","v":59804,"vw":1.878911},{"c":1.89,"h":1.89,"l":1.85,"n":597,"o":1.875,"t":"2026-09-16T16:45:00Z","v":111550,"vw":1.866206},{"c":1.89,"h":1.89,"l":1.88,"n":238,"o":1.885,"t":"2026-09-16T17:00:00Z","v":27522,"vw":1.883967},{"c":1.885,"h":1.89,"l":1.88,"n":190,"o":1.885,"t":"2026-09-16T17:15:00Z","v":10750,"vw":1.883167},{"c":1.885,"h":1.89,"l":1.87,"n":222,"o":1.88,"t":"2026-09-16T17:30:00Z","v":23914,"vw":1.881208},{"c":1.885,"h":1.89,"l":1.87,"n":191,"o":1.88,"t":"2026-09-16T17:45:00Z","v":49650,"vw":1.879092},{"c":1.875,"h":1.9,"l":1.86,"n":325,"o":1.88,"t":"2026-09-16T18:00:00Z","v":61033,"vw":1.876705},{"c":1.86,"h":1.875,"l":1.86,"n":334,"o":1.875,"t":"2026-09-16T18:15:00Z","v":68162,"vw":1.865739},{"c":1.885,"h":1.89,"l":1.85,"n":507,"o":1.86,"t":"2026-09-16T18:30:00Z","v":75776,"vw":1.860632},{"c":1.865,"h":1.89,"l":1.855,"n":876,"o":1.885,"t":"2026-09-16T18:45:00Z","v":148088,"vw":1.863354},{"c":1.865,"h":1.875,"l":1.86,"n":430,"o":1.87,"t":"2026-09-16T19:00:00Z","v":61035,"vw":1.86691},{"c":1.855,"h":1.87,"l":1.85,"n":419,"o":1.865,"t":"2026-09-16T19:15:00Z","v":87477,"vw":1.859797},{"c":1.87,"h":1.89,"l":1.85,"n":741,"o":1.86,"t":"2026-09-16T19:30:00Z","v":100382,"vw":1.869364},{"c":1.9,"h":1.91,"l":1.87,"n":1314,"o":1.87,"t":"2026-09-16T19:45:00Z","v":200707,"vw":1.884593},{"c":1.87,"h":1.8901,"l":1.86,"n":22,"o":1.86,"t":"2026-09-16T20:00:00Z","v":80281,"vw":1.860863},{"c":1.88,"h":1.88,"l":1.87,"n":3,"o":1.87,"t":"2026-09-16T20:30:00Z","v":1719,"vw":1.875886},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-16T20:45:00Z","v":1000,"vw":1.88},{"c":1.8662,"h":1.8662,"l":1.8662,"n":1,"o":1.8662,"t":"2026-09-16T21:00:00Z","v":578,"vw":1.8662},{"c":1.86,"h":1.8601,"l":1.86,"n":2,"o":1.8601,"t":"2026-09-16T21:15:00Z","v":1020,"vw":1.860051},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-09-16T21:30:00Z","v":1003,"vw":1.89},{"c":1.86,"h":1.87,"l":1.86,"n":16,"o":1.87,"t":"2026-09-16T22:45:00Z","v":7051,"vw":1.867252},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-16T23:00:00Z","v":3000,"vw":1.85},{"c":1.897,"h":1.897,"l":1.897,"n":1,"o":1.897,"t":"2026-09-16T23:15:00Z","v":100,"vw":1.897},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-16T23:30:00Z","v":1001,"vw":1.86},{"c":1.8882,"h":1.8882,"l":1.8562,"n":3,"o":1.8562,"t":"2026-09-16T23:45:00Z","v":447,"vw":1.876864},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-17T08:30:00Z","v":100,"vw":1.91},{"c":1.91,"h":1.91,"l":1.88,"n":3,"o":1.88,"t":"2026-09-17T11:00:00Z","v":450,"vw":1.897045},{"c":1.9,"h":1.9,"l":1.89,"n":5,"o":1.89,"t":"2026-09-17T11:30:00Z","v":1584,"vw":1.894114},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-17T11:45:00Z","v":181,"vw":1.9},{"c":1.869,"h":1.9499,"l":1.869,"n":8,"o":1.9499,"t":"2026-09-17T12:15:00Z","v":4690,"vw":1.932051},{"c":1.9,"h":1.915,"l":1.9,"n":11,"o":1.9,"t":"2026-09-17T13:15:00Z","v":2493,"vw":1.902527},{"c":1.914,"h":1.93,"l":1.88,"n":529,"o":1.9,"t":"2026-09-17T13:30:00Z","v":93650,"vw":1.894791},{"c":1.885,"h":1.91,"l":1.88,"n":272,"o":1.91,"t":"2026-09-17T13:45:00Z","v":39239,"vw":1.897604},{"c":1.92,"h":1.92,"l":1.88,"n":254,"o":1.89,"t":"2026-09-17T14:00:00Z","v":29376,"vw":1.896105},{"c":1.975,"h":1.975,"l":1.92,"n":302,"o":1.925,"t":"2026-09-17T14:15:00Z","v":53819,"vw":1.942889},{"c":1.915,"h":1.975,"l":1.9,"n":453,"o":1.975,"t":"2026-09-17T14:30:00Z","v":65059,"vw":1.937185},{"c":1.915,"h":1.93,"l":1.89,"n":564,"o":1.915,"t":"2026-09-17T14:45:00Z","v":117891,"vw":1.905277},{"c":1.885,"h":1.915,"l":1.88,"n":285,"o":1.915,"t":"2026-09-17T15:00:00Z","v":43746,"vw":1.895594},{"c":1.905,"h":1.905,"l":1.86,"n":614,"o":1.885,"t":"2026-09-17T15:15:00Z","v":185129,"vw":1.87713},{"c":1.9,"h":1.9299,"l":1.895,"n":407,"o":1.9,"t":"2026-09-17T15:30:00Z","v":72522,"vw":1.909899},{"c":1.8701,"h":1.89,"l":1.865,"n":345,"o":1.89,"t":"2026-09-17T15:45:00Z","v":63814,"vw":1.880801},{"c":1.875,"h":1.88,"l":1.87,"n":272,"o":1.87,"t":"2026-09-17T16:00:00Z","v":40609,"vw":1.874598},{"c":1.88,"h":1.885,"l":1.87,"n":253,"o":1.88,"t":"2026-09-17T16:15:00Z","v":42254,"vw":1.877459},{"c":1.865,"h":1.885,"l":1.8623,"n":240,"o":1.885,"t":"2026-09-17T16:30:00Z","v":27058,"vw":1.876004},{"c":1.85,"h":1.8663,"l":1.85,"n":340,"o":1.865,"t":"2026-09-17T16:45:00Z","v":95251,"vw":1.85366},{"c":1.855,"h":1.86,"l":1.85,"n":271,"o":1.8509,"t":"2026-09-17T17:00:00Z","v":49906,"vw":1.854967},{"c":1.865,"h":1.88,"l":1.85,"n":288,"o":1.86,"t":"2026-09-17T17:15:00Z","v":38569,"vw":1.862663},{"c":1.8646,"h":1.87,"l":1.86,"n":243,"o":1.8624,"t":"2026-09-17T17:30:00Z","v":18408,"vw":1.864363},{"c":1.865,"h":1.87,"l":1.86,"n":145,"o":1.86,"t":"2026-09-17T17:45:00Z","v":9674,"vw":1.865068},{"c":1.87,"h":1.875,"l":1.86,"n":299,"o":1.87,"t":"2026-09-17T18:00:00Z","v":25392,"vw":1.869395},{"c":1.865,"h":1.87,"l":1.86,"n":209,"o":1.87,"t":"2026-09-17T18:15:00Z","v":14708,"vw":1.863583},{"c":1.87,"h":1.87,"l":1.85,"n":168,"o":1.865,"t":"2026-09-17T18:30:00Z","v":27912,"vw":1.860145},{"c":1.885,"h":1.885,"l":1.865,"n":496,"o":1.87,"t":"2026-09-17T18:45:00Z","v":107207,"vw":1.877128},{"c":1.885,"h":1.895,"l":1.88,"n":187,"o":1.885,"t":"2026-09-17T19:00:00Z","v":20890,"vw":1.888293},{"c":1.9,"h":1.9,"l":1.88,"n":279,"o":1.885,"t":"2026-09-17T19:15:00Z","v":51428,"vw":1.891944},{"c":1.8891,"h":1.905,"l":1.88,"n":242,"o":1.9,"t":"2026-09-17T19:30:00Z","v":22921,"vw":1.895094},{"c":1.87,"h":1.885,"l":1.86,"n":494,"o":1.885,"t":"2026-09-17T19:45:00Z","v":70237,"vw":1.86627},{"c":1.85,"h":1.85,"l":1.85,"n":11,"o":1.85,"t":"2026-09-17T20:00:00Z","v":46760,"vw":1.85},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-17T20:30:00Z","v":100,"vw":1.88},{"c":1.86,"h":1.87,"l":1.86,"n":3,"o":1.87,"t":"2026-09-17T21:00:00Z","v":1000,"vw":1.868222},{"c":1.89,"h":1.89,"l":1.8619,"n":7,"o":1.8677,"t":"2026-09-17T22:15:00Z","v":1279,"vw":1.871028},{"c":1.8981,"h":1.8981,"l":1.8981,"n":1,"o":1.8981,"t":"2026-09-17T23:15:00Z","v":3615,"vw":1.8981},{"c":1.88,"h":1.8921,"l":1.88,"n":2,"o":1.8921,"t":"2026-09-17T23:45:00Z","v":400,"vw":1.889075},{"c":1.85,"h":1.86,"l":1.85,"n":3,"o":1.86,"t":"2026-09-18T08:00:00Z","v":931,"vw":1.858571},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-09-18T08:15:00Z","v":353,"vw":1.86},{"c":1.84,"h":1.84,"l":1.82,"n":9,"o":1.84,"t":"2026-09-18T08:30:00Z","v":1855,"vw":1.833808},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-09-18T08:45:00Z","v":7241,"vw":1.84},{"c":1.86,"h":1.8898,"l":1.85,"n":7,"o":1.8898,"t":"2026-09-18T11:30:00Z","v":1375,"vw":1.882588},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-09-18T12:45:00Z","v":215,"vw":1.86},{"c":1.89,"h":1.89,"l":1.86,"n":3,"o":1.86,"t":"2026-09-18T13:00:00Z","v":797,"vw":1.875152},{"c":1.775,"h":1.865,"l":1.76,"n":471,"o":1.85,"t":"2026-09-18T13:30:00Z","v":116684,"vw":1.807809},{"c":1.74,"h":1.79,"l":1.74,"n":589,"o":1.77,"t":"2026-09-18T13:45:00Z","v":261674,"vw":1.751428},{"c":1.71,"h":1.735,"l":1.7,"n":393,"o":1.73,"t":"2026-09-18T14:00:00Z","v":225668,"vw":1.715393},{"c":1.7099,"h":1.72,"l":1.7,"n":273,"o":1.705,"t":"2026-09-18T14:15:00Z","v":58596,"vw":1.707322},{"c":1.7191,"h":1.72,"l":1.7,"n":265,"o":1.705,"t":"2026-09-18T14:30:00Z","v":65516,"vw":1.709843},{"c":1.7033,"h":1.72,"l":1.7,"n":328,"o":1.715,"t":"2026-09-18T14:45:00Z","v":67870,"vw":1.709275},{"c":1.71,"h":1.72,"l":1.7,"n":203,"o":1.7,"t":"2026-09-18T15:00:00Z","v":48258,"vw":1.710211},{"c":1.725,"h":1.73,"l":1.71,"n":259,"o":1.715,"t":"2026-09-18T15:15:00Z","v":47570,"vw":1.721321},{"c":1.715,"h":1.73,"l":1.71,"n":217,"o":1.72,"t":"2026-09-18T15:30:00Z","v":26640,"vw":1.718485},{"c":1.705,"h":1.72,"l":1.705,"n":227,"o":1.72,"t":"2026-09-18T15:45:00Z","v":35039,"vw":1.71295},{"c":1.715,"h":1.715,"l":1.69,"n":345,"o":1.7,"t":"2026-09-18T16:00:00Z","v":137115,"vw":1.700841},{"c":1.725,"h":1.74,"l":1.72,"n":254,"o":1.72,"t":"2026-09-18T16:15:00Z","v":46313,"vw":1.727542},{"c":1.725,"h":1.74,"l":1.71,"n":453,"o":1.725,"t":"2026-09-18T16:30:00Z","v":104069,"vw":1.72766},{"c":1.73,"h":1.735,"l":1.72,"n":286,"o":1.725,"t":"2026-09-18T16:45:00Z","v":53274,"vw":1.726153},{"c":1.73,"h":1.7307,"l":1.72,"n":204,"o":1.73,"t":"2026-09-18T17:00:00Z","v":28703,"vw":1.725857},{"c":1.725,"h":1.73,"l":1.72,"n":148,"o":1.725,"t":"2026-09-18T17:15:00Z","v":28089,"vw":1.724743},{"c":1.7124,"h":1.73,"l":1.71,"n":208,"o":1.72,"t":"2026-09-18T17:30:00Z","v":27031,"vw":1.718058},{"c":1.715,"h":1.72,"l":1.71,"n":184,"o":1.71,"t":"2026-09-18T17:45:00Z","v":19788,"vw":1.714104},{"c":1.715,"h":1.72,"l":1.71,"n":176,"o":1.715,"t":"2026-09-18T18:00:00Z","v":22046,"vw":1.71494},{"c":1.72,"h":1.73,"l":1.71,"n":218,"o":1.71,"t":"2026-09-18T18:15:00Z","v":49918,"vw":1.721999},{"c":1.715,"h":1.72,"l":1.71,"n":182,"o":1.72,"t":"2026-09-18T18:30:00Z","v":24012,"vw":1.715363},{"c":1.73,"h":1.73,"l":1.71,"n":203,"o":1.715,"t":"2026-09-18T18:45:00Z","v":25581,"vw":1.723676},{"c":1.725,"h":1.73,"l":1.715,"n":190,"o":1.72,"t":"2026-09-18T19:00:00Z","v":30152,"vw":1.72188},{"c":1.725,"h":1.76,"l":1.725,"n":460,"o":1.725,"t":"2026-09-18T19:15:00Z","v":123610,"vw":1.743483},{"c":1.705,"h":1.73,"l":1.7,"n":397,"o":1.7203,"t":"2026-09-18T19:30:00Z","v":99767,"vw":1.710691},{"c":1.69,"h":1.705,"l":1.67,"n":1130,"o":1.705,"t":"2026-09-18T19:45:00Z","v":245080,"vw":1.688246},{"c":1.68,"h":1.71,"l":1.64,"n":68,"o":1.64,"t":"2026-09-18T20:00:00Z","v":1097384,"vw":1.641116},{"c":1.68,"h":1.68,"l":1.67,"n":9,"o":1.6797,"t":"2026-09-18T20:15:00Z","v":6665,"vw":1.679153},{"c":1.7101,"h":1.7101,"l":1.7101,"n":1,"o":1.7101,"t":"2026-09-18T20:30:00Z","v":200,"vw":1.7101},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-09-18T20:45:00Z","v":300,"vw":1.73},{"c":1.7,"h":1.71,"l":1.7,"n":4,"o":1.71,"t":"2026-09-18T21:00:00Z","v":1063,"vw":1.709005},{"c":1.684,"h":1.7,"l":1.6701,"n":4,"o":1.7,"t":"2026-09-18T21:15:00Z","v":2260,"vw":1.679513},{"c":1.68,"h":1.7,"l":1.68,"n":5,"o":1.684,"t":"2026-09-18T21:30:00Z","v":6700,"vw":1.685075},{"c":1.68,"h":1.68,"l":1.68,"n":3,"o":1.68,"t":"2026-09-18T21:45:00Z","v":301,"vw":1.68},{"c":1.68,"h":1.68,"l":1.6789,"n":9,"o":1.68,"t":"2026-09-18T22:00:00Z","v":11150,"vw":1.679542},{"c":1.6799,"h":1.68,"l":1.6799,"n":5,"o":1.68,"t":"2026-09-18T22:15:00Z","v":505,"vw":1.67998},{"c":1.67,"h":1.68,"l":1.67,"n":9,"o":1.68,"t":"2026-09-18T22:30:00Z","v":8338,"vw":1.679735},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-18T22:45:00Z","v":100,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-18T23:00:00Z","v":100,"vw":1.68},{"c":1.68,"h":1.68,"l":1.67,"n":12,"o":1.6797,"t":"2026-09-18T23:15:00Z","v":7367,"vw":1.672555},{"c":1.67,"h":1.68,"l":1.67,"n":6,"o":1.6798,"t":"2026-09-18T23:30:00Z","v":2258,"vw":1.675342},{"c":1.6636,"h":1.67,"l":1.66,"n":25,"o":1.6601,"t":"2026-09-18T23:45:00Z","v":3038,"vw":1.668056},{"c":1.65,"h":1.66,"l":1.65,"n":9,"o":1.66,"t":"2026-09-21T08:00:00Z","v":501,"vw":1.652825},{"c":1.69,"h":1.7,"l":1.69,"n":4,"o":1.69,"t":"2026-09-21T08:15:00Z","v":4028,"vw":1.690248},{"c":1.6999,"h":1.6999,"l":1.6999,"n":1,"o":1.6999,"t":"2026-09-21T08:45:00Z","v":6094,"vw":1.6999},{"c":1.7,"h":1.7,"l":1.65,"n":7,"o":1.67,"t":"2026-09-21T09:30:00Z","v":1545,"vw":1.686256},{"c":1.66,"h":1.66,"l":1.65,"n":4,"o":1.65,"t":"2026-09-21T10:30:00Z","v":1500,"vw":1.654666},{"c":1.7118,"h":1.7118,"l":1.675,"n":36,"o":1.69,"t":"2026-09-21T11:00:00Z","v":9925,"vw":1.695585},{"c":1.7196,"h":1.72,"l":1.68,"n":6,"o":1.72,"t":"2026-09-21T11:15:00Z","v":1212,"vw":1.712492},{"c":1.7099,"h":1.71,"l":1.68,"n":10,"o":1.6862,"t":"2026-09-21T11:30:00Z","v":6559,"vw":1.705231},{"c":1.68,"h":1.7095,"l":1.68,"n":5,"o":1.7054,"t":"2026-09-21T11:45:00Z","v":425,"vw":1.69525},{"c":1.7199,"h":1.7199,"l":1.7,"n":20,"o":1.71,"t":"2026-09-21T12:00:00Z","v":1883,"vw":1.710381},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-09-21T12:15:00Z","v":109,"vw":1.72},{"c":1.709,"h":1.72,"l":1.709,"n":12,"o":1.72,"t":"2026-09-21T12:30:00Z","v":1300,"vw":1.710811},{"c":1.6969,"h":1.7,"l":1.6969,"n":4,"o":1.7,"t":"2026-09-21T12:45:00Z","v":1070,"vw":1.69938},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-21T13:00:00Z","v":250,"vw":1.71},{"c":1.6956,"h":1.7,"l":1.68,"n":25,"o":1.7,"t":"2026-09-21T13:15:00Z","v":6555,"vw":1.690646},{"c":1.71,"h":1.76,"l":1.67,"n":466,"o":1.68,"t":"2026-09-21T13:30:00Z","v":132819,"vw":1.715796},{"c":1.7699,"h":1.78,"l":1.71,"n":904,"o":1.72,"t":"2026-09-21T13:45:00Z","v":250321,"vw":1.754548},{"c":1.835,"h":1.8399,"l":1.76,"n":563,"o":1.765,"t":"2026-09-21T14:00:00Z","v":161822,"vw":1.814834},{"c":1.885,"h":1.885,"l":1.8205,"n":437,"o":1.8308,"t":"2026-09-21T14:15:00Z","v":110057,"vw":1.857458},{"c":1.9599,"h":1.96,"l":1.87,"n":699,"o":1.88,"t":"2026-09-21T14:30:00Z","v":157144,"vw":1.918182},{"c":1.94,"h":2.02,"l":1.94,"n":1148,"o":1.96,"t":"2026-09-21T14:45:00Z","v":330172,"vw":1.981768},{"c":1.94,"h":1.995,"l":1.9306,"n":882,"o":1.945,"t":"2026-09-21T15:00:00Z","v":255477,"vw":1.958124},{"c":1.915,"h":1.945,"l":1.91,"n":596,"o":1.945,"t":"2026-09-21T15:15:00Z","v":97484,"vw":1.930473},{"c":1.975,"h":1.98,"l":1.9,"n":598,"o":1.915,"t":"2026-09-21T15:30:00Z","v":127919,"vw":1.937257},{"c":1.985,"h":1.995,"l":1.97,"n":399,"o":1.97,"t":"2026-09-21T15:45:00Z","v":78414,"vw":1.981945},{"c":2.005,"h":2.01,"l":1.98,"n":322,"o":1.9886,"t":"2026-09-21T16:00:00Z","v":101208,"vw":1.995113},{"c":1.99,"h":2.01,"l":1.95,"n":528,"o":2.0085,"t":"2026-09-21T16:15:00Z","v":121590,"vw":1.972136},{"c":2.0494,"h":2.06,"l":1.99,"n":831,"o":1.9908,"t":"2026-09-21T16:30:00Z","v":286478,"vw":2.026709},{"c":2.0697,"h":2.07,"l":2.0401,"n":406,"o":2.045,"t":"2026-09-21T16:45:00Z","v":91568,"vw":2.052396},{"c":2.055,"h":2.1,"l":2.04,"n":612,"o":2.07,"t":"2026-09-21T17:00:00Z","v":145533,"vw":2.077925},{"c":2.055,"h":2.06,"l":2.04,"n":307,"o":2.055,"t":"2026-09-21T17:15:00Z","v":61361,"vw":2.052702},{"c":2.035,"h":2.055,"l":2.01,"n":764,"o":2.0501,"t":"2026-09-21T17:30:00Z","v":155192,"vw":2.02975},{"c":2.02,"h":2.0399,"l":2.0101,"n":343,"o":2.035,"t":"2026-09-21T17:45:00Z","v":54517,"vw":2.024499},{"c":2.0508,"h":2.06,"l":2.01,"n":425,"o":2.015,"t":"2026-09-21T18:00:00Z","v":100610,"vw":2.036935},{"c":2.055,"h":2.06,"l":2.05,"n":292,"o":2.055,"t":"2026-09-21T18:15:00Z","v":37761,"vw":2.055825},{"c":2.0701,"h":2.08,"l":2.05,"n":284,"o":2.055,"t":"2026-09-21T18:30:00Z","v":54854,"vw":2.059694},{"c":2.045,"h":2.085,"l":2.03,"n":557,"o":2.0796,"t":"2026-09-21T18:45:00Z","v":163549,"vw":2.068858},{"c":2.055,"h":2.06,"l":2.04,"n":327,"o":2.045,"t":"2026-09-21T19:00:00Z","v":35970,"vw":2.043454},{"c":2.025,"h":2.06,"l":2.005,"n":464,"o":2.055,"t":"2026-09-21T19:15:00Z","v":116204,"vw":2.035334},{"c":2.015,"h":2.04,"l":2.0101,"n":435,"o":2.03,"t":"2026-09-21T19:30:00Z","v":72120,"vw":2.027749},{"c":1.97,"h":2.01,"l":1.965,"n":973,"o":2.01,"t":"2026-09-21T19:45:00Z","v":190946,"vw":1.985268},{"c":2.08,"h":2.08,"l":1.96,"n":64,"o":1.97,"t":"2026-09-21T20:00:00Z","v":57126,"vw":1.977993},{"c":2.03,"h":2.08,"l":2.03,"n":27,"o":2.05,"t":"2026-09-21T20:15:00Z","v":2414,"vw":2.053331},{"c":2.02,"h":2.0201,"l":2.02,"n":3,"o":2.0201,"t":"2026-09-21T20:30:00Z","v":648,"vw":2.020078},{"c":2.0551,"h":2.06,"l":2.01,"n":14,"o":2.01,"t":"2026-09-21T20:45:00Z","v":1824,"vw":2.047847},{"c":2.0367,"h":2.06,"l":2.0367,"n":4,"o":2.06,"t":"2026-09-21T21:00:00Z","v":1205,"vw":2.056068},{"c":2.0309,"h":2.05,"l":2.03,"n":9,"o":2.03,"t":"2026-09-21T21:15:00Z","v":937,"vw":2.033828},{"c":2,"h":2.03,"l":2,"n":4,"o":2.03,"t":"2026-09-21T21:30:00Z","v":348,"vw":2.018636},{"c":1.97,"h":2.01,"l":1.96,"n":22,"o":2.01,"t":"2026-09-21T21:45:00Z","v":7172,"vw":1.971133},{"c":1.98,"h":1.99,"l":1.97,"n":16,"o":1.98,"t":"2026-09-21T22:00:00Z","v":5252,"vw":1.984092},{"c":2,"h":2,"l":1.98,"n":8,"o":1.9899,"t":"2026-09-21T22:15:00Z","v":15365,"vw":1.992979},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-21T22:30:00Z","v":100,"vw":1.99},{"c":1.98,"h":1.99,"l":1.98,"n":5,"o":1.99,"t":"2026-09-21T22:45:00Z","v":532,"vw":1.985771},{"c":1.9879,"h":1.9879,"l":1.985,"n":3,"o":1.985,"t":"2026-09-21T23:00:00Z","v":600,"vw":1.985967},{"c":1.985,"h":1.988,"l":1.985,"n":3,"o":1.988,"t":"2026-09-21T23:15:00Z","v":978,"vw":1.985768},{"c":1.988,"h":1.9881,"l":1.988,"n":3,"o":1.9881,"t":"2026-09-21T23:30:00Z","v":420,"vw":1.988025},{"c":2.03,"h":2.03,"l":2.02,"n":9,"o":2.03,"t":"2026-09-21T23:45:00Z","v":3121,"vw":2.027059},{"c":1.94,"h":2.03,"l":1.94,"n":8,"o":2.03,"t":"2026-09-22T08:00:00Z","v":1200,"vw":1.967523},{"c":1.9565,"h":1.9565,"l":1.9565,"n":1,"o":1.9565,"t":"2026-09-22T08:15:00Z","v":300,"vw":1.9565},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-09-22T09:00:00Z","v":400,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-09-22T09:15:00Z","v":200,"vw":2.01},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-22T09:30:00Z","v":200,"vw":1.96},{"c":2.02,"h":2.04,"l":2,"n":21,"o":2.02,"t":"2026-09-22T11:00:00Z","v":6474,"vw":2.028315},{"c":2.0394,"h":2.04,"l":2.02,"n":5,"o":2.02,"t":"2026-09-22T11:15:00Z","v":6400,"vw":2.039203},{"c":2,"h":2.02,"l":2,"n":4,"o":2.02,"t":"2026-09-22T11:30:00Z","v":706,"vw":2.002833},{"c":2.015,"h":2.0299,"l":2.015,"n":2,"o":2.0299,"t":"2026-09-22T11:45:00Z","v":1113,"vw":2.028387},{"c":2.0396,"h":2.04,"l":2,"n":46,"o":2.01,"t":"2026-09-22T12:00:00Z","v":39387,"vw":2.014582},{"c":2.04,"h":2.04,"l":2.03,"n":8,"o":2.0393,"t":"2026-09-22T12:15:00Z","v":2780,"vw":2.038923},{"c":2.02,"h":2.0398,"l":2.02,"n":4,"o":2.0398,"t":"2026-09-22T12:30:00Z","v":396,"vw":2.025875},{"c":2.03,"h":2.0397,"l":2.0297,"n":5,"o":2.0362,"t":"2026-09-22T12:45:00Z","v":6175,"vw":2.031557},{"c":2.03,"h":2.03,"l":2,"n":8,"o":2.02,"t":"2026-09-22T13:00:00Z","v":3979,"vw":2.001385},{"c":2.015,"h":2.03,"l":2,"n":35,"o":2,"t":"2026-09-22T13:15:00Z","v":7537,"vw":2.026681},{"c":1.975,"h":2.03,"l":1.955,"n":473,"o":2.02,"t":"2026-09-22T13:30:00Z","v":166874,"vw":2.00081},{"c":1.9215,"h":1.97,"l":1.9215,"n":378,"o":1.97,"t":"2026-09-22T13:45:00Z","v":88334,"vw":1.939372},{"c":1.93,"h":1.94,"l":1.91,"n":213,"o":1.92,"t":"2026-09-22T14:00:00Z","v":36349,"vw":1.927069},{"c":2.035,"h":2.06,"l":1.93,"n":452,"o":1.94,"t":"2026-09-22T14:15:00Z","v":118250,"vw":1.983736},{"c":1.9814,"h":2.035,"l":1.98,"n":284,"o":2.035,"t":"2026-09-22T14:30:00Z","v":64975,"vw":1.994035},{"c":1.9701,"h":1.99,"l":1.97,"n":484,"o":1.9851,"t":"2026-09-22T14:45:00Z","v":49451,"vw":1.977615},{"c":1.985,"h":1.99,"l":1.96,"n":383,"o":1.975,"t":"2026-09-22T15:00:00Z","v":34787,"vw":1.972377},{"c":1.995,"h":2,"l":1.98,"n":243,"o":1.985,"t":"2026-09-22T15:15:00Z","v":35086,"vw":1.993591},{"c":1.975,"h":1.995,"l":1.97,"n":202,"o":1.995,"t":"2026-09-22T15:30:00Z","v":21172,"vw":1.979675},{"c":2.015,"h":2.02,"l":1.97,"n":341,"o":1.978,"t":"2026-09-22T15:45:00Z","v":83449,"vw":2.007749},{"c":2.025,"h":2.04,"l":2.005,"n":362,"o":2.015,"t":"2026-09-22T16:00:00Z","v":42811,"vw":2.026652},{"c":2.015,"h":2.0299,"l":2.01,"n":161,"o":2.02,"t":"2026-09-22T16:15:00Z","v":32227,"vw":2.019109},{"c":2.02,"h":2.03,"l":2.01,"n":204,"o":2.015,"t":"2026-09-22T16:30:00Z","v":26964,"vw":2.019152},{"c":2.025,"h":2.035,"l":2.02,"n":269,"o":2.025,"t":"2026-09-22T16:45:00Z","v":34941,"vw":2.024193},{"c":2.035,"h":2.04,"l":2.025,"n":196,"o":2.025,"t":"2026-09-22T17:00:00Z","v":28950,"vw":2.033058},{"c":2.025,"h":2.0369,"l":2.02,"n":148,"o":2.0369,"t":"2026-09-22T17:15:00Z","v":14565,"vw":2.029639},{"c":2.025,"h":2.0293,"l":2.015,"n":198,"o":2.025,"t":"2026-09-22T17:30:00Z","v":23115,"vw":2.022507},{"c":2.075,"h":2.085,"l":2.025,"n":443,"o":2.025,"t":"2026-09-22T17:45:00Z","v":91606,"vw":2.047618},{"c":2.0709,"h":2.09,"l":2.07,"n":332,"o":2.075,"t":"2026-09-22T18:00:00Z","v":79579,"vw":2.080012},{"c":2.06,"h":2.0799,"l":2.06,"n":345,"o":2.0701,"t":"2026-09-22T18:15:00Z","v":68815,"vw":2.069122},{"c":2.035,"h":2.0615,"l":2.029,"n":521,"o":2.0615,"t":"2026-09-22T18:30:00Z","v":89657,"vw":2.040005},{"c":2.015,"h":2.035,"l":2.01,"n":242,"o":2.035,"t":"2026-09-22T18:45:00Z","v":62672,"vw":2.019426},{"c":1.995,"h":2.015,"l":1.995,"n":264,"o":2.015,"t":"2026-09-22T19:00:00Z","v":52101,"vw":2.006685},{"c":1.99,"h":2.01,"l":1.98,"n":541,"o":1.995,"t":"2026-09-22T19:15:00Z","v":90969,"vw":1.996116},{"c":1.975,"h":1.995,"l":1.96,"n":861,"o":1.995,"t":"2026-09-22T19:30:00Z","v":123838,"vw":1.975987},{"c":1.975,"h":1.99,"l":1.96,"n":1453,"o":1.97,"t":"2026-09-22T19:45:00Z","v":227458,"vw":1.975475},{"c":2,"h":2.0001,"l":1.93,"n":37,"o":1.94,"t":"2026-09-22T20:00:00Z","v":152593,"vw":1.941016},{"c":2,"h":2.01,"l":2,"n":8,"o":2.01,"t":"2026-09-22T20:15:00Z","v":3618,"vw":2.000367},{"c":1.9747,"h":2.0091,"l":1.9747,"n":5,"o":2.0091,"t":"2026-09-22T20:30:00Z","v":2003,"vw":1.995107},{"c":1.9762,"h":2.01,"l":1.9762,"n":12,"o":2,"t":"2026-09-22T20:45:00Z","v":5225,"vw":1.999735},{"c":2.0091,"h":2.0091,"l":2.0091,"n":1,"o":2.0091,"t":"2026-09-22T21:00:00Z","v":500,"vw":2.0091},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-09-22T21:15:00Z","v":569,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-09-22T21:30:00Z","v":300,"vw":2.01},{"c":1.9969,"h":1.9969,"l":1.9969,"n":1,"o":1.9969,"t":"2026-09-22T23:00:00Z","v":100,"vw":1.9969},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-22T23:15:00Z","v":100,"vw":1.98},{"c":1.99,"h":1.99,"l":1.98,"n":2,"o":1.98,"t":"2026-09-22T23:30:00Z","v":800,"vw":1.98375},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-09-22T23:45:00Z","v":140,"vw":1.98},{"c":2.0158,"h":2.0158,"l":2.0158,"n":1,"o":2.0158,"t":"2026-09-23T08:00:00Z","v":202,"vw":2.0158},{"c":1.9999,"h":2,"l":1.99,"n":6,"o":2,"t":"2026-09-23T08:15:00Z","v":5596,"vw":1.999553},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-23T08:30:00Z","v":394,"vw":2},{"c":1.9964,"h":1.9964,"l":1.9964,"n":1,"o":1.9964,"t":"2026-09-23T09:00:00Z","v":200,"vw":1.9964},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-23T10:15:00Z","v":617,"vw":1.99},{"c":1.98,"h":2,"l":1.98,"n":17,"o":1.985,"t":"2026-09-23T11:00:00Z","v":5345,"vw":1.997892},{"c":1.9997,"h":1.9997,"l":1.9997,"n":1,"o":1.9997,"t":"2026-09-23T11:15:00Z","v":1200,"vw":1.9997},{"c":1.98,"h":1.98,"l":1.97,"n":12,"o":1.98,"t":"2026-09-23T11:30:00Z","v":1425,"vw":1.979241},{"c":1.9746,"h":1.9746,"l":1.97,"n":3,"o":1.97,"t":"2026-09-23T11:45:00Z","v":610,"vw":1.973833},{"c":1.99,"h":2,"l":1.97,"n":15,"o":2,"t":"2026-09-23T12:00:00Z","v":7001,"vw":1.97426},{"c":1.98,"h":2,"l":1.97,"n":12,"o":1.97,"t":"2026-09-23T12:15:00Z","v":2098,"vw":1.989399},{"c":1.9974,"h":2,"l":1.97,"n":9,"o":1.97,"t":"2026-09-23T12:30:00Z","v":2616,"vw":1.991385},{"c":1.97,"h":2,"l":1.97,"n":9,"o":2,"t":"2026-09-23T12:45:00Z","v":1654,"vw":1.981609},{"c":2,"h":2,"l":1.97,"n":13,"o":1.9987,"t":"2026-09-23T13:00:00Z","v":31198,"vw":1.976404},{"c":2,"h":2,"l":1.99,"n":12,"o":2,"t":"2026-09-23T13:15:00Z","v":6478,"vw":1.995165},{"c":1.9601,"h":2.0299,"l":1.9524,"n":383,"o":1.98,"t":"2026-09-23T13:30:00Z","v":102591,"vw":1.986231},{"c":1.94,"h":1.9642,"l":1.94,"n":204,"o":1.9642,"t":"2026-09-23T13:45:00Z","v":37460,"vw":1.953499},{"c":1.945,"h":1.9693,"l":1.94,"n":298,"o":1.94,"t":"2026-09-23T14:00:00Z","v":46063,"vw":1.951814},{"c":1.9899,"h":2,"l":1.945,"n":502,"o":1.945,"t":"2026-09-23T14:15:00Z","v":82604,"vw":1.980152},{"c":1.97,"h":1.985,"l":1.96,"n":273,"o":1.985,"t":"2026-09-23T14:30:00Z","v":22187,"vw":1.973906},{"c":1.99,"h":1.99,"l":1.97,"n":323,"o":1.975,"t":"2026-09-23T14:45:00Z","v":31402,"vw":1.978921},{"c":2.01,"h":2.0176,"l":1.98,"n":516,"o":1.99,"t":"2026-09-23T15:00:00Z","v":95470,"vw":1.996238},{"c":2.035,"h":2.06,"l":2.01,"n":445,"o":2.02,"t":"2026-09-23T15:15:00Z","v":123059,"vw":2.041255},{"c":2.015,"h":2.035,"l":2.015,"n":308,"o":2.035,"t":"2026-09-23T15:30:00Z","v":38187,"vw":2.021152},{"c":1.99,"h":2.02,"l":1.98,"n":238,"o":2.015,"t":"2026-09-23T15:45:00Z","v":29444,"vw":2.00239},{"c":1.955,"h":2,"l":1.94,"n":355,"o":1.99,"t":"2026-09-23T16:00:00Z","v":44187,"vw":1.963896},{"c":1.92,"h":1.9597,"l":1.9,"n":306,"o":1.9515,"t":"2026-09-23T16:15:00Z","v":198477,"vw":1.916496},{"c":1.94,"h":1.94,"l":1.92,"n":182,"o":1.93,"t":"2026-09-23T16:30:00Z","v":18823,"vw":1.933147},{"c":1.94,"h":1.965,"l":1.925,"n":368,"o":1.935,"t":"2026-09-23T16:45:00Z","v":43400,"vw":1.944475},{"c":1.92,"h":1.945,"l":1.92,"n":194,"o":1.94,"t":"2026-09-23T17:00:00Z","v":46526,"vw":1.925735},{"c":1.9265,"h":1.94,"l":1.92,"n":240,"o":1.925,"t":"2026-09-23T17:15:00Z","v":27595,"vw":1.929621},{"c":1.925,"h":1.93,"l":1.915,"n":257,"o":1.92,"t":"2026-09-23T17:30:00Z","v":36853,"vw":1.923235},{"c":1.935,"h":1.945,"l":1.92,"n":172,"o":1.925,"t":"2026-09-23T17:45:00Z","v":27818,"vw":1.935834},{"c":1.935,"h":1.945,"l":1.93,"n":146,"o":1.93,"t":"2026-09-23T18:00:00Z","v":17519,"vw":1.936918},{"c":1.93,"h":1.94,"l":1.93,"n":130,"o":1.9348,"t":"2026-09-23T18:15:00Z","v":9513,"vw":1.933646},{"c":1.9432,"h":1.945,"l":1.93,"n":165,"o":1.935,"t":"2026-09-23T18:30:00Z","v":34953,"vw":1.936967},{"c":1.945,"h":1.95,"l":1.94,"n":137,"o":1.945,"t":"2026-09-23T18:45:00Z","v":13560,"vw":1.945998},{"c":1.91,"h":1.945,"l":1.91,"n":246,"o":1.945,"t":"2026-09-23T19:00:00Z","v":27255,"vw":1.930481},{"c":1.915,"h":1.9177,"l":1.9,"n":257,"o":1.91,"t":"2026-09-23T19:15:00Z","v":38714,"vw":1.909596},{"c":1.855,"h":1.925,"l":1.85,"n":502,"o":1.915,"t":"2026-09-23T19:30:00Z","v":142899,"vw":1.893164},{"c":1.865,"h":1.88,"l":1.85,"n":988,"o":1.8503,"t":"2026-09-23T19:45:00Z","v":113099,"vw":1.867829},{"c":1.9,"h":1.9,"l":1.86,"n":18,"o":1.87,"t":"2026-09-23T20:00:00Z","v":31998,"vw":1.870063},{"c":1.9,"h":1.9,"l":1.9,"n":13,"o":1.9,"t":"2026-09-23T20:45:00Z","v":421,"vw":1.9},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-23T21:00:00Z","v":250,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":5,"o":1.93,"t":"2026-09-23T21:30:00Z","v":300,"vw":1.93},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-23T21:45:00Z","v":250,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-23T22:15:00Z","v":100,"vw":1.94},{"c":1.92,"h":1.92,"l":1.91,"n":4,"o":1.91,"t":"2026-09-23T23:00:00Z","v":3000,"vw":1.918994},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-09-24T08:00:00Z","v":294,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-09-24T08:15:00Z","v":310,"vw":1.92},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-24T08:45:00Z","v":100,"vw":1.89},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-24T09:00:00Z","v":761,"vw":1.93},{"c":1.8162,"h":1.8162,"l":1.8162,"n":1,"o":1.8162,"t":"2026-09-24T09:30:00Z","v":5000,"vw":1.8162},{"c":1.98,"h":2.0533,"l":1.98,"n":3,"o":2.0533,"t":"2026-09-24T09:45:00Z","v":3073,"vw":2.045029},{"c":1.935,"h":2,"l":1.9,"n":9,"o":1.99,"t":"2026-09-24T11:00:00Z","v":1766,"vw":1.921507},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-09-24T11:30:00Z","v":155,"vw":1.94},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-24T11:45:00Z","v":200,"vw":1.92},{"c":1.9494,"h":1.97,"l":1.9,"n":23,"o":1.9,"t":"2026-09-24T12:00:00Z","v":8902,"vw":1.94757},{"c":1.9494,"h":1.9494,"l":1.9,"n":8,"o":1.9,"t":"2026-09-24T12:15:00Z","v":2650,"vw":1.937213},{"c":1.95,"h":1.95,"l":1.93,"n":4,"o":1.93,"t":"2026-09-24T12:30:00Z","v":1001,"vw":1.945},{"c":1.9182,"h":1.92,"l":1.91,"n":7,"o":1.91,"t":"2026-09-24T12:45:00Z","v":1401,"vw":1.911885},{"c":1.88,"h":1.88,"l":1.87,"n":6,"o":1.87,"t":"2026-09-24T13:00:00Z","v":1439,"vw":1.877635},{"c":1.93,"h":1.95,"l":1.9218,"n":7,"o":1.9218,"t":"2026-09-24T13:15:00Z","v":594,"vw":1.940157},{"c":1.825,"h":1.92,"l":1.8,"n":429,"o":1.92,"t":"2026-09-24T13:30:00Z","v":94323,"vw":1.861434},{"c":1.821,"h":1.85,"l":1.81,"n":260,"o":1.825,"t":"2026-09-24T13:45:00Z","v":72742,"vw":1.834927},{"c":1.86,"h":1.87,"l":1.82,"n":266,"o":1.83,"t":"2026-09-24T14:00:00Z","v":47577,"vw":1.846926},{"c":1.84,"h":1.8592,"l":1.83,"n":185,"o":1.8592,"t":"2026-09-24T14:15:00Z","v":16737,"vw":1.847753},{"c":1.845,"h":1.865,"l":1.84,"n":233,"o":1.8499,"t":"2026-09-24T14:30:00Z","v":36446,"vw":1.852764},{"c":1.8431,"h":1.8497,"l":1.83,"n":162,"o":1.845,"t":"2026-09-24T14:45:00Z","v":15582,"vw":1.840176},{"c":1.8259,"h":1.85,"l":1.825,"n":249,"o":1.842,"t":"2026-09-24T15:00:00Z","v":34354,"vw":1.84285},{"c":1.825,"h":1.835,"l":1.8,"n":587,"o":1.825,"t":"2026-09-24T15:15:00Z","v":96020,"vw":1.813235},{"c":1.825,"h":1.835,"l":1.81,"n":246,"o":1.82,"t":"2026-09-24T15:30:00Z","v":30749,"vw":1.823787},{"c":1.83,"h":1.83,"l":1.82,"n":123,"o":1.8274,"t":"2026-09-24T15:45:00Z","v":11360,"vw":1.822584},{"c":1.82,"h":1.83,"l":1.81,"n":314,"o":1.825,"t":"2026-09-24T16:00:00Z","v":50936,"vw":1.824897},{"c":1.845,"h":1.86,"l":1.83,"n":215,"o":1.83,"t":"2026-09-24T16:15:00Z","v":28285,"vw":1.843423},{"c":1.835,"h":1.85,"l":1.82,"n":260,"o":1.85,"t":"2026-09-24T16:30:00Z","v":60153,"vw":1.837584},{"c":1.835,"h":1.845,"l":1.82,"n":171,"o":1.83,"t":"2026-09-24T16:45:00Z","v":32542,"vw":1.835722},{"c":1.85,"h":1.85,"l":1.83,"n":150,"o":1.835,"t":"2026-09-24T17:00:00Z","v":19000,"vw":1.838496},{"c":1.835,"h":1.87,"l":1.83,"n":246,"o":1.8401,"t":"2026-09-24T17:15:00Z","v":82364,"vw":1.849239},{"c":1.83,"h":1.85,"l":1.82,"n":218,"o":1.835,"t":"2026-09-24T17:30:00Z","v":37479,"vw":1.832959},{"c":1.825,"h":1.83,"l":1.82,"n":126,"o":1.82,"t":"2026-09-24T17:45:00Z","v":16618,"vw":1.822509},{"c":1.81,"h":1.825,"l":1.805,"n":121,"o":1.82,"t":"2026-09-24T18:00:00Z","v":14724,"vw":1.814836},{"c":1.81,"h":1.815,"l":1.81,"n":89,"o":1.815,"t":"2026-09-24T18:15:00Z","v":13734,"vw":1.813131},{"c":1.79,"h":1.815,"l":1.79,"n":384,"o":1.81,"t":"2026-09-24T18:30:00Z","v":60622,"vw":1.801976},{"c":1.795,"h":1.7999,"l":1.79,"n":163,"o":1.79,"t":"2026-09-24T18:45:00Z","v":17188,"vw":1.793522},{"c":1.775,"h":1.795,"l":1.77,"n":442,"o":1.795,"t":"2026-09-24T19:00:00Z","v":54860,"vw":1.776278},{"c":1.79,"h":1.795,"l":1.77,"n":303,"o":1.775,"t":"2026-09-24T19:15:00Z","v":46598,"vw":1.783217},{"c":1.8,"h":1.81,"l":1.79,"n":242,"o":1.795,"t":"2026-09-24T19:30:00Z","v":33896,"vw":1.797031},{"c":1.8,"h":1.81,"l":1.79,"n":900,"o":1.805,"t":"2026-09-24T19:45:00Z","v":142463,"vw":1.802669},{"c":1.8093,"h":1.8093,"l":1.78,"n":14,"o":1.8,"t":"2026-09-24T20:00:00Z","v":43857,"vw":1.800223},{"c":1.7817,"h":1.7817,"l":1.7817,"n":1,"o":1.7817,"t":"2026-09-24T20:15:00Z","v":100,"vw":1.7817},{"c":1.8099,"h":1.8099,"l":1.78,"n":2,"o":1.78,"t":"2026-09-24T20:45:00Z","v":2150,"vw":1.783477},{"c":1.811,"h":1.811,"l":1.811,"n":1,"o":1.811,"t":"2026-09-24T21:15:00Z","v":181,"vw":1.811},{"c":1.8,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-09-24T21:30:00Z","v":605,"vw":1.797619},{"c":1.7916,"h":1.7916,"l":1.7916,"n":1,"o":1.7916,"t":"2026-09-24T21:45:00Z","v":2243,"vw":1.7916},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-24T22:00:00Z","v":1000,"vw":1.81},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-09-24T22:45:00Z","v":160,"vw":1.82},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-24T23:15:00Z","v":150,"vw":1.83},{"c":1.87,"h":1.87,"l":1.82,"n":14,"o":1.82,"t":"2026-09-25T11:00:00Z","v":7264,"vw":1.854113},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-25T11:15:00Z","v":100,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-25T12:00:00Z","v":175,"vw":1.84},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-25T12:15:00Z","v":900,"vw":1.81},{"c":1.824,"h":1.824,"l":1.824,"n":2,"o":1.824,"t":"2026-09-25T12:45:00Z","v":144,"vw":1.824},{"c":1.8282,"h":1.83,"l":1.8282,"n":3,"o":1.83,"t":"2026-09-25T13:15:00Z","v":8000,"vw":1.82955},{"c":1.82,"h":1.84,"l":1.7618,"n":202,"o":1.79,"t":"2026-09-25T13:30:00Z","v":59776,"vw":1.808634},{"c":1.83,"h":1.85,"l":1.815,"n":172,"o":1.815,"t":"2026-09-25T13:45:00Z","v":32459,"vw":1.840726},{"c":1.755,"h":1.82,"l":1.75,"n":166,"o":1.82,"t":"2026-09-25T14:00:00Z","v":42277,"vw":1.776807},{"c":1.76,"h":1.77,"l":1.75,"n":177,"o":1.75,"t":"2026-09-25T14:15:00Z","v":21967,"vw":1.760621},{"c":1.76,"h":1.77,"l":1.75,"n":146,"o":1.75,"t":"2026-09-25T14:30:00Z","v":19317,"vw":1.757201},{"c":1.765,"h":1.765,"l":1.76,"n":68,"o":1.76,"t":"2026-09-25T14:45:00Z","v":9470,"vw":1.762925},{"c":1.775,"h":1.78,"l":1.7645,"n":91,"o":1.7698,"t":"2026-09-25T15:00:00Z","v":12031,"vw":1.773673},{"c":1.785,"h":1.79,"l":1.77,"n":88,"o":1.775,"t":"2026-09-25T15:15:00Z","v":14528,"vw":1.784208},{"c":1.782,"h":1.79,"l":1.775,"n":196,"o":1.78,"t":"2026-09-25T15:30:00Z","v":34163,"vw":1.780735},{"c":1.82,"h":1.825,"l":1.78,"n":349,"o":1.78,"t":"2026-09-25T15:45:00Z","v":87707,"vw":1.800798},{"c":1.83,"h":1.84,"l":1.82,"n":302,"o":1.82,"t":"2026-09-25T16:00:00Z","v":51480,"vw":1.828545},{"c":1.82,"h":1.835,"l":1.81,"n":154,"o":1.83,"t":"2026-09-25T16:15:00Z","v":23237,"vw":1.821052},{"c":1.815,"h":1.825,"l":1.795,"n":245,"o":1.82,"t":"2026-09-25T16:30:00Z","v":40435,"vw":1.808048},{"c":1.805,"h":1.8199,"l":1.805,"n":115,"o":1.815,"t":"2026-09-25T16:45:00Z","v":14881,"vw":1.810256},{"c":1.805,"h":1.805,"l":1.8,"n":38,"o":1.805,"t":"2026-09-25T17:00:00Z","v":3973,"vw":1.802105},{"c":1.795,"h":1.805,"l":1.795,"n":155,"o":1.805,"t":"2026-09-25T17:15:00Z","v":13569,"vw":1.800093},{"c":1.79,"h":1.8085,"l":1.79,"n":154,"o":1.795,"t":"2026-09-25T17:30:00Z","v":20939,"vw":1.798248},{"c":1.795,"h":1.7991,"l":1.79,"n":77,"o":1.795,"t":"2026-09-25T17:45:00Z","v":5033,"vw":1.793421},{"c":1.795,"h":1.8,"l":1.79,"n":147,"o":1.7901,"t":"2026-09-25T18:00:00Z","v":22761,"vw":1.794943},{"c":1.79,"h":1.8,"l":1.79,"n":103,"o":1.79,"t":"2026-09-25T18:15:00Z","v":15720,"vw":1.794475},{"c":1.805,"h":1.81,"l":1.79,"n":164,"o":1.79,"t":"2026-09-25T18:30:00Z","v":19446,"vw":1.800666},{"c":1.825,"h":1.825,"l":1.8,"n":159,"o":1.805,"t":"2026-09-25T18:45:00Z","v":25792,"vw":1.814643},{"c":1.825,"h":1.83,"l":1.82,"n":156,"o":1.825,"t":"2026-09-25T19:00:00Z","v":30034,"vw":1.825954},{"c":1.82,"h":1.83,"l":1.82,"n":71,"o":1.825,"t":"2026-09-25T19:15:00Z","v":8892,"vw":1.824976},{"c":1.835,"h":1.835,"l":1.82,"n":248,"o":1.825,"t":"2026-09-25T19:30:00Z","v":46031,"vw":1.829638},{"c":1.83,"h":1.84,"l":1.8199,"n":702,"o":1.835,"t":"2026-09-25T19:45:00Z","v":105721,"vw":1.828393},{"c":1.82,"h":1.84,"l":1.82,"n":12,"o":1.82,"t":"2026-09-25T20:00:00Z","v":22474,"vw":1.820811},{"c":1.83,"h":1.8399,"l":1.83,"n":2,"o":1.8399,"t":"2026-09-25T20:15:00Z","v":1403,"vw":1.830706},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-25T20:45:00Z","v":100,"vw":1.83},{"c":1.8399,"h":1.8399,"l":1.8399,"n":1,"o":1.8399,"t":"2026-09-25T21:00:00Z","v":100,"vw":1.8399},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-09-25T21:15:00Z","v":600,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-09-25T22:00:00Z","v":650,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-25T22:15:00Z","v":375,"vw":1.84},{"c":1.7915,"h":1.81,"l":1.78,"n":11,"o":1.81,"t":"2026-09-25T22:30:00Z","v":3352,"vw":1.792549},{"c":1.8001,"h":1.8023,"l":1.8001,"n":3,"o":1.8023,"t":"2026-09-25T23:15:00Z","v":4248,"vw":1.800152},{"c":1.8039,"h":1.8039,"l":1.8039,"n":1,"o":1.8039,"t":"2026-09-25T23:30:00Z","v":360,"vw":1.8039},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-09-28T08:00:00Z","v":101,"vw":1.85},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-09-28T09:00:00Z","v":2002,"vw":1.82},{"c":1.78,"h":1.795,"l":1.78,"n":2,"o":1.795,"t":"2026-09-28T09:15:00Z","v":1292,"vw":1.784644},{"c":1.8032,"h":1.8032,"l":1.8032,"n":4,"o":1.8032,"t":"2026-09-28T10:15:00Z","v":504,"vw":1.8032},{"c":1.83,"h":1.845,"l":1.815,"n":17,"o":1.845,"t":"2026-09-28T11:00:00Z","v":6595,"vw":1.829775},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-28T11:15:00Z","v":200,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-28T11:45:00Z","v":220,"vw":1.8},{"c":1.85,"h":1.87,"l":1.83,"n":25,"o":1.8592,"t":"2026-09-28T12:00:00Z","v":14068,"vw":1.850017},{"c":1.86,"h":1.87,"l":1.85,"n":15,"o":1.86,"t":"2026-09-28T12:15:00Z","v":2774,"vw":1.861442},{"c":1.84,"h":1.84,"l":1.83,"n":8,"o":1.8394,"t":"2026-09-28T12:30:00Z","v":3526,"vw":1.831687},{"c":1.835,"h":1.835,"l":1.83,"n":7,"o":1.83,"t":"2026-09-28T12:45:00Z","v":1901,"vw":1.830932},{"c":1.8382,"h":1.8382,"l":1.8382,"n":2,"o":1.8382,"t":"2026-09-28T13:00:00Z","v":212,"vw":1.8382},{"c":1.82,"h":1.84,"l":1.8,"n":29,"o":1.83,"t":"2026-09-28T13:15:00Z","v":14553,"vw":1.829136},{"c":1.83,"h":1.86,"l":1.77,"n":256,"o":1.79,"t":"2026-09-28T13:30:00Z","v":70992,"vw":1.805288},{"c":1.855,"h":1.875,"l":1.8136,"n":467,"o":1.82,"t":"2026-09-28T13:45:00Z","v":84577,"vw":1.85693},{"c":1.845,"h":1.865,"l":1.8338,"n":362,"o":1.85,"t":"2026-09-28T14:00:00Z","v":48227,"vw":1.846044},{"c":1.85,"h":1.86,"l":1.835,"n":403,"o":1.845,"t":"2026-09-28T14:15:00Z","v":50892,"vw":1.850393},{"c":1.85,"h":1.8514,"l":1.83,"n":337,"o":1.85,"t":"2026-09-28T14:30:00Z","v":43828,"vw":1.841367},{"c":1.855,"h":1.86,"l":1.84,"n":241,"o":1.8475,"t":"2026-09-28T14:45:00Z","v":28815,"vw":1.851238},{"c":1.855,"h":1.86,"l":1.85,"n":202,"o":1.855,"t":"2026-09-28T15:00:00Z","v":16622,"vw":1.85687},{"c":1.835,"h":1.865,"l":1.835,"n":383,"o":1.855,"t":"2026-09-28T15:15:00Z","v":52254,"vw":1.850855},{"c":1.825,"h":1.835,"l":1.81,"n":198,"o":1.835,"t":"2026-09-28T15:30:00Z","v":32744,"vw":1.823312},{"c":1.825,"h":1.84,"l":1.82,"n":210,"o":1.82,"t":"2026-09-28T15:45:00Z","v":26981,"vw":1.831524},{"c":1.845,"h":1.865,"l":1.82,"n":494,"o":1.83,"t":"2026-09-28T16:00:00Z","v":128711,"vw":1.845548},{"c":1.9076,"h":1.91,"l":1.845,"n":498,"o":1.845,"t":"2026-09-28T16:15:00Z","v":96832,"vw":1.884261},{"c":1.88,"h":1.9076,"l":1.88,"n":326,"o":1.9,"t":"2026-09-28T16:30:00Z","v":60941,"vw":1.893197},{"c":1.875,"h":1.8885,"l":1.87,"n":243,"o":1.8885,"t":"2026-09-28T16:45:00Z","v":24061,"vw":1.879537},{"c":1.895,"h":1.8999,"l":1.87,"n":342,"o":1.875,"t":"2026-09-28T17:00:00Z","v":47891,"vw":1.881763},{"c":1.87,"h":1.8999,"l":1.87,"n":257,"o":1.8999,"t":"2026-09-28T17:15:00Z","v":32381,"vw":1.881666},{"c":1.865,"h":1.87,"l":1.86,"n":300,"o":1.87,"t":"2026-09-28T17:30:00Z","v":35978,"vw":1.867539},{"c":1.855,"h":1.865,"l":1.85,"n":189,"o":1.865,"t":"2026-09-28T17:45:00Z","v":29968,"vw":1.855657},{"c":1.86,"h":1.87,"l":1.851,"n":180,"o":1.855,"t":"2026-09-28T18:00:00Z","v":22295,"vw":1.863489},{"c":1.88,"h":1.88,"l":1.86,"n":241,"o":1.8611,"t":"2026-09-28T18:15:00Z","v":41491,"vw":1.866397},{"c":1.87,"h":1.88,"l":1.865,"n":198,"o":1.8701,"t":"2026-09-28T18:30:00Z","v":13925,"vw":1.873375},{"c":1.865,"h":1.87,"l":1.86,"n":185,"o":1.865,"t":"2026-09-28T18:45:00Z","v":11272,"vw":1.865385},{"c":1.86,"h":1.87,"l":1.86,"n":173,"o":1.865,"t":"2026-09-28T19:00:00Z","v":22820,"vw":1.864635},{"c":1.855,"h":1.865,"l":1.85,"n":223,"o":1.86,"t":"2026-09-28T19:15:00Z","v":47519,"vw":1.857971},{"c":1.845,"h":1.855,"l":1.83,"n":459,"o":1.85,"t":"2026-09-28T19:30:00Z","v":68054,"vw":1.84345},{"c":1.845,"h":1.86,"l":1.84,"n":957,"o":1.845,"t":"2026-09-28T19:45:00Z","v":147467,"vw":1.852122},{"c":1.8438,"h":1.8438,"l":1.84,"n":15,"o":1.84,"t":"2026-09-28T20:00:00Z","v":39079,"vw":1.84001},{"c":1.87,"h":1.87,"l":1.82,"n":11,"o":1.82,"t":"2026-09-28T20:15:00Z","v":4780,"vw":1.859473},{"c":1.8478,"h":1.8482,"l":1.8478,"n":2,"o":1.8482,"t":"2026-09-28T21:00:00Z","v":400,"vw":1.8479},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-28T21:30:00Z","v":1000,"vw":1.8},{"c":1.8296,"h":1.83,"l":1.8292,"n":8,"o":1.8296,"t":"2026-09-28T22:00:00Z","v":2033,"vw":1.829482},{"c":1.8,"h":1.8006,"l":1.8,"n":2,"o":1.8006,"t":"2026-09-28T22:30:00Z","v":2000,"vw":1.80015},{"c":1.8,"h":1.8002,"l":1.8,"n":15,"o":1.8002,"t":"2026-09-28T23:15:00Z","v":20096,"vw":1.80005},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-29T08:30:00Z","v":5434,"vw":1.91},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-29T09:15:00Z","v":500,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-29T10:00:00Z","v":300,"vw":1.89},{"c":1.8316,"h":1.86,"l":1.8316,"n":9,"o":1.86,"t":"2026-09-29T11:00:00Z","v":3985,"vw":1.84612},{"c":1.8306,"h":1.8306,"l":1.83,"n":3,"o":1.83,"t":"2026-09-29T11:15:00Z","v":450,"vw":1.830424},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-09-29T11:45:00Z","v":1223,"vw":1.84},{"c":1.85,"h":1.85,"l":1.831,"n":5,"o":1.831,"t":"2026-09-29T12:00:00Z","v":414,"vw":1.842875},{"c":1.84,"h":1.85,"l":1.84,"n":3,"o":1.85,"t":"2026-09-29T12:15:00Z","v":1216,"vw":1.841667},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-29T12:30:00Z","v":750,"vw":1.84},{"c":1.8303,"h":1.84,"l":1.8303,"n":4,"o":1.84,"t":"2026-09-29T12:45:00Z","v":551,"vw":1.83515},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-09-29T13:00:00Z","v":901,"vw":1.83},{"c":1.8303,"h":1.84,"l":1.83,"n":5,"o":1.83,"t":"2026-09-29T13:15:00Z","v":1087,"vw":1.832387},{"c":1.804,"h":1.84,"l":1.794,"n":362,"o":1.84,"t":"2026-09-29T13:30:00Z","v":68560,"vw":1.814228},{"c":1.835,"h":1.835,"l":1.8,"n":138,"o":1.805,"t":"2026-09-29T13:45:00Z","v":19884,"vw":1.817097},{"c":1.784,"h":1.8399,"l":1.77,"n":304,"o":1.82,"t":"2026-09-29T14:00:00Z","v":139387,"vw":1.815547},{"c":1.775,"h":1.785,"l":1.75,"n":255,"o":1.785,"t":"2026-09-29T14:15:00Z","v":33623,"vw":1.762612},{"c":1.82,"h":1.82,"l":1.77,"n":349,"o":1.775,"t":"2026-09-29T14:30:00Z","v":50935,"vw":1.797619},{"c":1.815,"h":1.82,"l":1.81,"n":177,"o":1.815,"t":"2026-09-29T14:45:00Z","v":13031,"vw":1.814992},{"c":1.79,"h":1.8115,"l":1.79,"n":295,"o":1.81,"t":"2026-09-29T15:00:00Z","v":27116,"vw":1.801308},{"c":1.79,"h":1.8,"l":1.785,"n":217,"o":1.79,"t":"2026-09-29T15:15:00Z","v":37243,"vw":1.792451},{"c":1.8,"h":1.8099,"l":1.79,"n":220,"o":1.7981,"t":"2026-09-29T15:30:00Z","v":24147,"vw":1.798582},{"c":1.855,"h":1.86,"l":1.8,"n":420,"o":1.8,"t":"2026-09-29T15:45:00Z","v":193191,"vw":1.83578},{"c":1.825,"h":1.87,"l":1.825,"n":231,"o":1.86,"t":"2026-09-29T16:00:00Z","v":51051,"vw":1.854818},{"c":1.84,"h":1.84,"l":1.83,"n":137,"o":1.83,"t":"2026-09-29T16:15:00Z","v":15729,"vw":1.835463},{"c":1.835,"h":1.84,"l":1.83,"n":95,"o":1.84,"t":"2026-09-29T16:30:00Z","v":13372,"vw":1.835957},{"c":1.845,"h":1.855,"l":1.83,"n":300,"o":1.83,"t":"2026-09-29T16:45:00Z","v":36495,"vw":1.842284},{"c":1.845,"h":1.85,"l":1.84,"n":119,"o":1.84,"t":"2026-09-29T17:00:00Z","v":11093,"vw":1.843212},{"c":1.85,"h":1.85,"l":1.84,"n":124,"o":1.84,"t":"2026-09-29T17:15:00Z","v":13486,"vw":1.844818},{"c":1.87,"h":1.87,"l":1.84,"n":231,"o":1.845,"t":"2026-09-29T17:30:00Z","v":63630,"vw":1.86422},{"c":1.865,"h":1.88,"l":1.86,"n":150,"o":1.865,"t":"2026-09-29T17:45:00Z","v":21552,"vw":1.867361},{"c":1.865,"h":1.88,"l":1.865,"n":154,"o":1.87,"t":"2026-09-29T18:00:00Z","v":18500,"vw":1.871132},{"c":1.875,"h":1.88,"l":1.86,"n":103,"o":1.865,"t":"2026-09-29T18:15:00Z","v":14415,"vw":1.875222},{"c":1.8899,"h":1.89,"l":1.865,"n":206,"o":1.875,"t":"2026-09-29T18:30:00Z","v":32868,"vw":1.875609},{"c":1.875,"h":1.89,"l":1.87,"n":175,"o":1.885,"t":"2026-09-29T18:45:00Z","v":48667,"vw":1.880909},{"c":1.875,"h":1.88,"l":1.87,"n":118,"o":1.875,"t":"2026-09-29T19:00:00Z","v":15079,"vw":1.87485},{"c":1.8601,"h":1.89,"l":1.8601,"n":158,"o":1.88,"t":"2026-09-29T19:15:00Z","v":31170,"vw":1.876069},{"c":1.855,"h":1.8658,"l":1.85,"n":158,"o":1.865,"t":"2026-09-29T19:30:00Z","v":21161,"vw":1.861053},{"c":1.86,"h":1.87,"l":1.85,"n":554,"o":1.855,"t":"2026-09-29T19:45:00Z","v":83329,"vw":1.861101},{"c":1.8407,"h":1.85,"l":1.8407,"n":14,"o":1.85,"t":"2026-09-29T20:00:00Z","v":21055,"vw":1.849947},{"c":1.87,"h":1.87,"l":1.8405,"n":2,"o":1.8405,"t":"2026-09-29T20:15:00Z","v":2199,"vw":1.843183},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-09-29T20:30:00Z","v":621,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-29T22:15:00Z","v":100,"vw":1.84},{"c":1.846,"h":1.846,"l":1.8417,"n":2,"o":1.8417,"t":"2026-09-29T22:30:00Z","v":1100,"vw":1.845609},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-09-29T22:45:00Z","v":1000,"vw":1.87},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-30T10:15:00Z","v":100,"vw":1.85},{"c":1.81,"h":1.82,"l":1.81,"n":7,"o":1.82,"t":"2026-09-30T12:00:00Z","v":5735,"vw":1.814531},{"c":1.85,"h":1.85,"l":1.8104,"n":4,"o":1.8104,"t":"2026-09-30T12:15:00Z","v":925,"vw":1.834141},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-30T12:30:00Z","v":209,"vw":1.81},{"c":1.8884,"h":1.8899,"l":1.8884,"n":2,"o":1.8899,"t":"2026-09-30T12:45:00Z","v":2000,"vw":1.88915},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-09-30T13:15:00Z","v":175,"vw":1.86},{"c":1.81,"h":1.88,"l":1.81,"n":196,"o":1.84,"t":"2026-09-30T13:30:00Z","v":63983,"vw":1.832759},{"c":1.855,"h":1.86,"l":1.81,"n":244,"o":1.81,"t":"2026-09-30T13:45:00Z","v":37914,"vw":1.836683},{"c":1.825,"h":1.875,"l":1.82,"n":304,"o":1.855,"t":"2026-09-30T14:00:00Z","v":65025,"vw":1.853015},{"c":1.85,"h":1.86,"l":1.82,"n":202,"o":1.8275,"t":"2026-09-30T14:15:00Z","v":31139,"vw":1.83861},{"c":1.85,"h":1.86,"l":1.85,"n":140,"o":1.855,"t":"2026-09-30T14:30:00Z","v":16590,"vw":1.854243},{"c":1.85,"h":1.855,"l":1.85,"n":142,"o":1.8524,"t":"2026-09-30T14:45:00Z","v":20057,"vw":1.852722},{"c":1.825,"h":1.8576,"l":1.825,"n":218,"o":1.855,"t":"2026-09-30T15:00:00Z","v":32340,"vw":1.846201},{"c":1.795,"h":1.8299,"l":1.78,"n":215,"o":1.825,"t":"2026-09-30T15:15:00Z","v":41667,"vw":1.801093},{"c":1.775,"h":1.7976,"l":1.77,"n":259,"o":1.79,"t":"2026-09-30T15:30:00Z","v":61210,"vw":1.786289},{"c":1.8,"h":1.81,"l":1.77,"n":169,"o":1.775,"t":"2026-09-30T15:45:00Z","v":35752,"vw":1.788187},{"c":1.82,"h":1.84,"l":1.8,"n":188,"o":1.805,"t":"2026-09-30T16:00:00Z","v":28916,"vw":1.82413},{"c":1.82,"h":1.8252,"l":1.81,"n":140,"o":1.82,"t":"2026-09-30T16:15:00Z","v":26170,"vw":1.818109},{"c":1.815,"h":1.8252,"l":1.81,"n":123,"o":1.82,"t":"2026-09-30T16:30:00Z","v":19332,"vw":1.816628},{"c":1.815,"h":1.82,"l":1.8,"n":193,"o":1.815,"t":"2026-09-30T16:45:00Z","v":21484,"vw":1.812583},{"c":1.79,"h":1.815,"l":1.79,"n":187,"o":1.815,"t":"2026-09-30T17:00:00Z","v":29213,"vw":1.803386},{"c":1.77,"h":1.795,"l":1.77,"n":159,"o":1.795,"t":"2026-09-30T17:15:00Z","v":35315,"vw":1.78317},{"c":1.775,"h":1.775,"l":1.76,"n":149,"o":1.77,"t":"2026-09-30T17:30:00Z","v":23685,"vw":1.768973},{"c":1.775,"h":1.795,"l":1.77,"n":210,"o":1.775,"t":"2026-09-30T17:45:00Z","v":39629,"vw":1.779833},{"c":1.78,"h":1.785,"l":1.775,"n":150,"o":1.775,"t":"2026-09-30T18:00:00Z","v":22406,"vw":1.782868},{"c":1.7602,"h":1.785,"l":1.76,"n":187,"o":1.78,"t":"2026-09-30T18:15:00Z","v":36866,"vw":1.770645},{"c":1.765,"h":1.7699,"l":1.75,"n":238,"o":1.76,"t":"2026-09-30T18:30:00Z","v":42143,"vw":1.758224},{"c":1.78,"h":1.78,"l":1.76,"n":183,"o":1.765,"t":"2026-09-30T18:45:00Z","v":38088,"vw":1.76544},{"c":1.77,"h":1.78,"l":1.77,"n":127,"o":1.78,"t":"2026-09-30T19:00:00Z","v":22394,"vw":1.774444},{"c":1.77,"h":1.78,"l":1.765,"n":400,"o":1.77,"t":"2026-09-30T19:15:00Z","v":95833,"vw":1.772},{"c":1.8138,"h":1.815,"l":1.77,"n":314,"o":1.774,"t":"2026-09-30T19:30:00Z","v":68204,"vw":1.792844},{"c":1.83,"h":1.85,"l":1.81,"n":542,"o":1.815,"t":"2026-09-30T19:45:00Z","v":101265,"vw":1.824528},{"c":1.76,"h":1.83,"l":1.76,"n":17,"o":1.83,"t":"2026-09-30T20:00:00Z","v":56681,"vw":1.828398},{"c":1.838,"h":1.838,"l":1.83,"n":2,"o":1.83,"t":"2026-09-30T20:15:00Z","v":300,"vw":1.832667},{"c":1.8021,"h":1.8021,"l":1.8021,"n":1,"o":1.8021,"t":"2026-09-30T20:30:00Z","v":1600,"vw":1.8021},{"c":1.83,"h":1.8487,"l":1.83,"n":2,"o":1.8487,"t":"2026-09-30T20:45:00Z","v":880,"vw":1.840625},{"c":1.83,"h":1.84,"l":1.83,"n":3,"o":1.84,"t":"2026-09-30T22:00:00Z","v":1000,"vw":1.832},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-30T22:30:00Z","v":100,"vw":1.84},{"c":1.8491,"h":1.8491,"l":1.8491,"n":1,"o":1.8491,"t":"2026-09-30T23:45:00Z","v":200,"vw":1.8491},{"c":1.84,"h":1.85,"l":1.84,"n":6,"o":1.85,"t":"2026-10-01T11:00:00Z","v":626,"vw":1.844456},{"c":1.8565,"h":1.8565,"l":1.83,"n":3,"o":1.83,"t":"2026-10-01T12:00:00Z","v":550,"vw":1.842073},{"c":1.844,"h":1.86,"l":1.8305,"n":9,"o":1.8305,"t":"2026-10-01T12:15:00Z","v":3435,"vw":1.853031},{"c":1.8585,"h":1.86,"l":1.84,"n":4,"o":1.84,"t":"2026-10-01T12:45:00Z","v":775,"vw":1.8455},{"c":1.83,"h":1.86,"l":1.83,"n":3,"o":1.86,"t":"2026-10-01T13:00:00Z","v":1600,"vw":1.858125},{"c":1.8498,"h":1.8498,"l":1.83,"n":2,"o":1.83,"t":"2026-10-01T13:15:00Z","v":2800,"vw":1.847679},{"c":1.779,"h":1.835,"l":1.77,"n":147,"o":1.83,"t":"2026-10-01T13:30:00Z","v":29216,"vw":1.80721},{"c":1.81,"h":1.81,"l":1.7607,"n":217,"o":1.79,"t":"2026-10-01T13:45:00Z","v":30665,"vw":1.779504},{"c":1.79,"h":1.8082,"l":1.765,"n":235,"o":1.8082,"t":"2026-10-01T14:00:00Z","v":30370,"vw":1.782953},{"c":1.765,"h":1.8,"l":1.76,"n":231,"o":1.79,"t":"2026-10-01T14:15:00Z","v":23905,"vw":1.773818},{"c":1.765,"h":1.77,"l":1.76,"n":164,"o":1.765,"t":"2026-10-01T14:30:00Z","v":23690,"vw":1.76605},{"c":1.775,"h":1.78,"l":1.7607,"n":307,"o":1.765,"t":"2026-10-01T14:45:00Z","v":88131,"vw":1.770723},{"c":1.74,"h":1.7776,"l":1.74,"n":293,"o":1.775,"t":"2026-10-01T15:00:00Z","v":58563,"vw":1.754278},{"c":1.74,"h":1.75,"l":1.74,"n":163,"o":1.745,"t":"2026-10-01T15:15:00Z","v":28701,"vw":1.746378},{"c":1.735,"h":1.75,"l":1.72,"n":295,"o":1.745,"t":"2026-10-01T15:30:00Z","v":35069,"vw":1.731928},{"c":1.73,"h":1.7397,"l":1.73,"n":156,"o":1.735,"t":"2026-10-01T15:45:00Z","v":11641,"vw":1.73375},{"c":1.73,"h":1.7478,"l":1.73,"n":255,"o":1.7376,"t":"2026-10-01T16:00:00Z","v":41612,"vw":1.737753},{"c":1.735,"h":1.74,"l":1.725,"n":114,"o":1.73,"t":"2026-10-01T16:15:00Z","v":12053,"vw":1.731511},{"c":1.745,"h":1.7469,"l":1.73,"n":211,"o":1.735,"t":"2026-10-01T16:30:00Z","v":41207,"vw":1.738516},{"c":1.75,"h":1.7599,"l":1.745,"n":281,"o":1.745,"t":"2026-10-01T16:45:00Z","v":33513,"vw":1.750304},{"c":1.755,"h":1.755,"l":1.7423,"n":428,"o":1.75,"t":"2026-10-01T17:00:00Z","v":25380,"vw":1.75121},{"c":1.77,"h":1.776,"l":1.75,"n":329,"o":1.755,"t":"2026-10-01T17:15:00Z","v":25921,"vw":1.766635},{"c":1.755,"h":1.785,"l":1.75,"n":404,"o":1.775,"t":"2026-10-01T17:30:00Z","v":39846,"vw":1.769193},{"c":1.74,"h":1.76,"l":1.74,"n":415,"o":1.755,"t":"2026-10-01T17:45:00Z","v":32350,"vw":1.751315},{"c":1.745,"h":1.75,"l":1.74,"n":446,"o":1.745,"t":"2026-10-01T18:00:00Z","v":13507,"vw":1.743831},{"c":1.755,"h":1.7599,"l":1.7419,"n":392,"o":1.7419,"t":"2026-10-01T18:15:00Z","v":28327,"vw":1.750428},{"c":1.755,"h":1.765,"l":1.75,"n":353,"o":1.755,"t":"2026-10-01T18:30:00Z","v":24922,"vw":1.762055},{"c":1.755,"h":1.76,"l":1.75,"n":375,"o":1.755,"t":"2026-10-01T18:45:00Z","v":12543,"vw":1.75586},{"c":1.755,"h":1.76,"l":1.75,"n":318,"o":1.7562,"t":"2026-10-01T19:00:00Z","v":18969,"vw":1.75474},{"c":1.755,"h":1.765,"l":1.75,"n":230,"o":1.755,"t":"2026-10-01T19:15:00Z","v":25316,"vw":1.758416},{"c":1.75,"h":1.76,"l":1.75,"n":164,"o":1.7501,"t":"2026-10-01T19:30:00Z","v":15537,"vw":1.753828},{"c":1.77,"h":1.77,"l":1.75,"n":647,"o":1.75,"t":"2026-10-01T19:45:00Z","v":67253,"vw":1.760375},{"c":1.77,"h":1.77,"l":1.77,"n":10,"o":1.77,"t":"2026-10-01T20:00:00Z","v":36716,"vw":1.77},{"c":1.752,"h":1.752,"l":1.752,"n":3,"o":1.752,"t":"2026-10-01T20:15:00Z","v":502,"vw":1.752},{"c":1.76,"h":1.7991,"l":1.76,"n":3,"o":1.7991,"t":"2026-10-01T20:45:00Z","v":1500,"vw":1.789613},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-01T21:15:00Z","v":200,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-01T22:15:00Z","v":250,"vw":1.76},{"c":1.7527,"h":1.76,"l":1.7527,"n":3,"o":1.76,"t":"2026-10-01T23:30:00Z","v":328,"vw":1.754932},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-02T11:00:00Z","v":1462,"vw":1.78},{"c":1.7995,"h":1.7995,"l":1.7995,"n":1,"o":1.7995,"t":"2026-10-02T11:30:00Z","v":1000,"vw":1.7995},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-02T11:45:00Z","v":200,"vw":1.79},{"c":1.7701,"h":1.78,"l":1.77,"n":4,"o":1.78,"t":"2026-10-02T12:00:00Z","v":20000,"vw":1.770159},{"c":1.7975,"h":1.8,"l":1.7975,"n":2,"o":1.8,"t":"2026-10-02T12:15:00Z","v":600,"vw":1.79875},{"c":1.7701,"h":1.785,"l":1.77,"n":10,"o":1.7708,"t":"2026-10-02T12:45:00Z","v":4526,"vw":1.773606},{"c":1.8,"h":1.8,"l":1.7977,"n":4,"o":1.7977,"t":"2026-10-02T13:00:00Z","v":750,"vw":1.798357},{"c":1.77,"h":1.8,"l":1.77,"n":4,"o":1.8,"t":"2026-10-02T13:15:00Z","v":500,"vw":1.793988},{"c":1.7454,"h":1.82,"l":1.73,"n":520,"o":1.79,"t":"2026-10-02T13:30:00Z","v":406700,"vw":1.780295},{"c":1.77,"h":1.81,"l":1.75,"n":266,"o":1.75,"t":"2026-10-02T13:45:00Z","v":55586,"vw":1.785871},{"c":1.78,"h":1.7853,"l":1.75,"n":220,"o":1.77,"t":"2026-10-02T14:00:00Z","v":26448,"vw":1.771684},{"c":1.7922,"h":1.795,"l":1.78,"n":122,"o":1.78,"t":"2026-10-02T14:15:00Z","v":21408,"vw":1.786082},{"c":1.805,"h":1.81,"l":1.785,"n":202,"o":1.795,"t":"2026-10-02T14:30:00Z","v":69856,"vw":1.797667},{"c":1.78,"h":1.8099,"l":1.78,"n":164,"o":1.805,"t":"2026-10-02T14:45:00Z","v":19575,"vw":1.797584},{"c":1.74,"h":1.7999,"l":1.74,"n":441,"o":1.785,"t":"2026-10-02T15:00:00Z","v":297246,"vw":1.784815},{"c":1.75,"h":1.75,"l":1.73,"n":181,"o":1.745,"t":"2026-10-02T15:15:00Z","v":39073,"vw":1.740232},{"c":1.74,"h":1.7578,"l":1.73,"n":208,"o":1.745,"t":"2026-10-02T15:30:00Z","v":71744,"vw":1.742787},{"c":1.73,"h":1.75,"l":1.73,"n":126,"o":1.74,"t":"2026-10-02T15:45:00Z","v":17494,"vw":1.736216},{"c":1.7363,"h":1.745,"l":1.73,"n":122,"o":1.735,"t":"2026-10-02T16:00:00Z","v":16931,"vw":1.738176},{"c":1.735,"h":1.74,"l":1.73,"n":265,"o":1.735,"t":"2026-10-02T16:15:00Z","v":51418,"vw":1.733966},{"c":1.725,"h":1.735,"l":1.72,"n":183,"o":1.735,"t":"2026-10-02T16:30:00Z","v":57647,"vw":1.729623},{"c":1.73,"h":1.7376,"l":1.725,"n":151,"o":1.725,"t":"2026-10-02T16:45:00Z","v":18963,"vw":1.731336},{"c":1.715,"h":1.735,"l":1.71,"n":196,"o":1.73,"t":"2026-10-02T17:00:00Z","v":31455,"vw":1.725526},{"c":1.7,"h":1.712,"l":1.69,"n":273,"o":1.712,"t":"2026-10-02T17:15:00Z","v":87547,"vw":1.700014},{"c":1.705,"h":1.705,"l":1.692,"n":133,"o":1.695,"t":"2026-10-02T17:30:00Z","v":23125,"vw":1.6971},{"c":1.725,"h":1.725,"l":1.7,"n":71,"o":1.705,"t":"2026-10-02T17:45:00Z","v":13243,"vw":1.710756},{"c":1.725,"h":1.73,"l":1.72,"n":179,"o":1.725,"t":"2026-10-02T18:00:00Z","v":14245,"vw":1.725504},{"c":1.705,"h":1.725,"l":1.7,"n":233,"o":1.725,"t":"2026-10-02T18:15:00Z","v":30351,"vw":1.715997},{"c":1.7149,"h":1.715,"l":1.705,"n":116,"o":1.705,"t":"2026-10-02T18:30:00Z","v":12997,"vw":1.710647},{"c":1.705,"h":1.72,"l":1.7023,"n":340,"o":1.715,"t":"2026-10-02T18:45:00Z","v":25074,"vw":1.710439},{"c":1.695,"h":1.72,"l":1.69,"n":190,"o":1.705,"t":"2026-10-02T19:00:00Z","v":43665,"vw":1.699934},{"c":1.705,"h":1.71,"l":1.69,"n":172,"o":1.695,"t":"2026-10-02T19:15:00Z","v":22087,"vw":1.700946},{"c":1.715,"h":1.72,"l":1.71,"n":315,"o":1.71,"t":"2026-10-02T19:30:00Z","v":53205,"vw":1.71684},{"c":1.72,"h":1.72,"l":1.7,"n":930,"o":1.71,"t":"2026-10-02T19:45:00Z","v":130854,"vw":1.71222},{"c":1.6912,"h":1.73,"l":1.6912,"n":15,"o":1.72,"t":"2026-10-02T20:00:00Z","v":91243,"vw":1.720549},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-02T20:15:00Z","v":250,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-10-02T20:30:00Z","v":1263,"vw":1.72},{"c":1.72,"h":1.72,"l":1.69,"n":4,"o":1.69,"t":"2026-10-02T20:45:00Z","v":1547,"vw":1.70793},{"c":1.72,"h":1.72,"l":1.7,"n":4,"o":1.7,"t":"2026-10-02T21:00:00Z","v":3388,"vw":1.705903},{"c":1.74,"h":1.75,"l":1.7,"n":9,"o":1.72,"t":"2026-10-02T21:15:00Z","v":8500,"vw":1.725148},{"c":1.7,"h":1.74,"l":1.7,"n":7,"o":1.74,"t":"2026-10-02T21:30:00Z","v":3450,"vw":1.719565},{"c":1.71,"h":1.73,"l":1.71,"n":4,"o":1.71,"t":"2026-10-02T21:45:00Z","v":1370,"vw":1.719545},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-02T22:00:00Z","v":2000,"vw":1.7},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-10-02T22:15:00Z","v":1000,"vw":1.71},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-05T08:00:00Z","v":301,"vw":1.94},{"c":1.7254,"h":1.77,"l":1.7254,"n":5,"o":1.77,"t":"2026-10-05T08:15:00Z","v":843,"vw":1.737037},{"c":1.7,"h":1.72,"l":1.7,"n":5,"o":1.72,"t":"2026-10-05T09:00:00Z","v":1237,"vw":1.713784},{"c":1.7265,"h":1.7265,"l":1.7265,"n":1,"o":1.7265,"t":"2026-10-05T10:45:00Z","v":295,"vw":1.7265},{"c":1.7299,"h":1.7299,"l":1.7299,"n":4,"o":1.7299,"t":"2026-10-05T11:00:00Z","v":759,"vw":1.7299},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-05T11:30:00Z","v":3000,"vw":1.71},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-05T12:15:00Z","v":640,"vw":1.7},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-05T12:45:00Z","v":100,"vw":1.73},{"c":1.69,"h":1.69,"l":1.69,"n":23,"o":1.69,"t":"2026-10-05T13:00:00Z","v":3683,"vw":1.69},{"c":1.72,"h":1.7238,"l":1.6913,"n":4,"o":1.7238,"t":"2026-10-05T13:15:00Z","v":1022,"vw":1.709803},{"c":1.615,"h":1.715,"l":1.59,"n":839,"o":1.7,"t":"2026-10-05T13:30:00Z","v":334461,"vw":1.622169},{"c":1.58,"h":1.62,"l":1.58,"n":328,"o":1.6121,"t":"2026-10-05T13:45:00Z","v":74960,"vw":1.607227},{"c":1.595,"h":1.6,"l":1.58,"n":315,"o":1.58,"t":"2026-10-05T14:00:00Z","v":87867,"vw":1.591723},{"c":1.605,"h":1.61,"l":1.58,"n":271,"o":1.5997,"t":"2026-10-05T14:15:00Z","v":69526,"vw":1.59763},{"c":1.6,"h":1.608,"l":1.59,"n":231,"o":1.6,"t":"2026-10-05T14:30:00Z","v":47251,"vw":1.597953},{"c":1.59,"h":1.605,"l":1.59,"n":181,"o":1.6,"t":"2026-10-05T14:45:00Z","v":52103,"vw":1.5973},{"c":1.58,"h":1.6,"l":1.58,"n":360,"o":1.595,"t":"2026-10-05T15:00:00Z","v":83818,"vw":1.589477},{"c":1.58,"h":1.59,"l":1.58,"n":169,"o":1.5896,"t":"2026-10-05T15:15:00Z","v":52832,"vw":1.585627},{"c":1.59,"h":1.59,"l":1.58,"n":196,"o":1.585,"t":"2026-10-05T15:30:00Z","v":44804,"vw":1.58646},{"c":1.585,"h":1.6,"l":1.58,"n":209,"o":1.5899,"t":"2026-10-05T15:45:00Z","v":60829,"vw":1.589981},{"c":1.585,"h":1.5899,"l":1.57,"n":264,"o":1.58,"t":"2026-10-05T16:00:00Z","v":55712,"vw":1.576925},{"c":1.5797,"h":1.6,"l":1.57,"n":435,"o":1.585,"t":"2026-10-05T16:15:00Z","v":123774,"vw":1.579592},{"c":1.575,"h":1.58,"l":1.57,"n":134,"o":1.57,"t":"2026-10-05T16:30:00Z","v":15895,"vw":1.573904},{"c":1.57,"h":1.58,"l":1.57,"n":132,"o":1.575,"t":"2026-10-05T16:45:00Z","v":14157,"vw":1.574486},{"c":1.57,"h":1.5782,"l":1.57,"n":172,"o":1.575,"t":"2026-10-05T17:00:00Z","v":17817,"vw":1.573505},{"c":1.575,"h":1.58,"l":1.57,"n":270,"o":1.57,"t":"2026-10-05T17:15:00Z","v":25743,"vw":1.574493},{"c":1.57,"h":1.58,"l":1.57,"n":171,"o":1.57,"t":"2026-10-05T17:30:00Z","v":16248,"vw":1.576208},{"c":1.57,"h":1.58,"l":1.57,"n":191,"o":1.575,"t":"2026-10-05T17:45:00Z","v":18337,"vw":1.574461},{"c":1.575,"h":1.58,"l":1.57,"n":146,"o":1.575,"t":"2026-10-05T18:00:00Z","v":11550,"vw":1.576366},{"c":1.585,"h":1.59,"l":1.57,"n":199,"o":1.575,"t":"2026-10-05T18:15:00Z","v":29818,"vw":1.579603},{"c":1.5801,"h":1.59,"l":1.57,"n":241,"o":1.585,"t":"2026-10-05T18:30:00Z","v":62541,"vw":1.581162},{"c":1.595,"h":1.6,"l":1.58,"n":250,"o":1.5821,"t":"2026-10-05T18:45:00Z","v":54028,"vw":1.588732},{"c":1.595,"h":1.6,"l":1.59,"n":163,"o":1.59,"t":"2026-10-05T19:00:00Z","v":34765,"vw":1.595798},{"c":1.595,"h":1.6,"l":1.59,"n":166,"o":1.6,"t":"2026-10-05T19:15:00Z","v":29029,"vw":1.5977},{"c":1.61,"h":1.61,"l":1.59,"n":186,"o":1.59,"t":"2026-10-05T19:30:00Z","v":26254,"vw":1.598371},{"c":1.615,"h":1.62,"l":1.6,"n":567,"o":1.61,"t":"2026-10-05T19:45:00Z","v":101131,"vw":1.608796},{"c":1.6,"h":1.62,"l":1.6,"n":24,"o":1.62,"t":"2026-10-05T20:00:00Z","v":77758,"vw":1.619941},{"c":1.6455,"h":1.6455,"l":1.63,"n":4,"o":1.63,"t":"2026-10-05T20:15:00Z","v":876,"vw":1.635938},{"c":1.6,"h":1.6397,"l":1.6,"n":9,"o":1.6383,"t":"2026-10-05T20:30:00Z","v":2481,"vw":1.61932},{"c":1.616,"h":1.616,"l":1.616,"n":1,"o":1.616,"t":"2026-10-05T20:45:00Z","v":2000,"vw":1.616},{"c":1.6,"h":1.62,"l":1.6,"n":6,"o":1.62,"t":"2026-10-05T21:00:00Z","v":5930,"vw":1.617286},{"c":1.61,"h":1.62,"l":1.61,"n":12,"o":1.61,"t":"2026-10-05T21:15:00Z","v":1362,"vw":1.615073},{"c":1.61,"h":1.64,"l":1.61,"n":6,"o":1.62,"t":"2026-10-05T21:30:00Z","v":3275,"vw":1.620997},{"c":1.64,"h":1.64,"l":1.61,"n":3,"o":1.61,"t":"2026-10-05T21:45:00Z","v":520,"vw":1.622},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-05T22:00:00Z","v":3250,"vw":1.63},{"c":1.6115,"h":1.6115,"l":1.6115,"n":1,"o":1.6115,"t":"2026-10-05T22:30:00Z","v":339,"vw":1.6115},{"c":1.6101,"h":1.6101,"l":1.6101,"n":1,"o":1.6101,"t":"2026-10-05T23:00:00Z","v":400,"vw":1.6101},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-05T23:15:00Z","v":100,"vw":1.61},{"c":1.6115,"h":1.62,"l":1.6115,"n":6,"o":1.62,"t":"2026-10-05T23:30:00Z","v":1295,"vw":1.616002},{"c":1.6102,"h":1.6114,"l":1.6102,"n":2,"o":1.6114,"t":"2026-10-05T23:45:00Z","v":1125,"vw":1.611267},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-06T08:00:00Z","v":1000,"vw":1.62},{"c":1.58,"h":1.61,"l":1.58,"n":4,"o":1.61,"t":"2026-10-06T10:00:00Z","v":868,"vw":1.594116},{"c":1.6136,"h":1.6136,"l":1.6136,"n":1,"o":1.6136,"t":"2026-10-06T11:15:00Z","v":1000,"vw":1.6136},{"c":1.67,"h":1.67,"l":1.6654,"n":3,"o":1.6654,"t":"2026-10-06T11:30:00Z","v":310,"vw":1.668467},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-06T12:00:00Z","v":150,"vw":1.64},{"c":1.6101,"h":1.6101,"l":1.6101,"n":1,"o":1.6101,"t":"2026-10-06T12:15:00Z","v":300,"vw":1.6101},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-06T12:30:00Z","v":3250,"vw":1.61},{"c":1.63,"h":1.63,"l":1.62,"n":18,"o":1.625,"t":"2026-10-06T12:45:00Z","v":1930,"vw":1.625824},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-06T13:00:00Z","v":303,"vw":1.61},{"c":1.62,"h":1.6293,"l":1.58,"n":26,"o":1.62,"t":"2026-10-06T13:15:00Z","v":16113,"vw":1.599341},{"c":1.67,"h":1.68,"l":1.62,"n":259,"o":1.63,"t":"2026-10-06T13:30:00Z","v":142613,"vw":1.653815},{"c":1.69,"h":1.7,"l":1.67,"n":235,"o":1.6702,"t":"2026-10-06T13:45:00Z","v":96638,"vw":1.684836},{"c":1.68,"h":1.7099,"l":1.67,"n":218,"o":1.685,"t":"2026-10-06T14:00:00Z","v":66724,"vw":1.683023},{"c":1.695,"h":1.7,"l":1.66,"n":428,"o":1.685,"t":"2026-10-06T14:15:00Z","v":82328,"vw":1.676418},{"c":1.675,"h":1.69,"l":1.66,"n":256,"o":1.69,"t":"2026-10-06T14:30:00Z","v":31107,"vw":1.673809},{"c":1.69,"h":1.695,"l":1.67,"n":268,"o":1.675,"t":"2026-10-06T14:45:00Z","v":56151,"vw":1.684645},{"c":1.6677,"h":1.69,"l":1.665,"n":391,"o":1.69,"t":"2026-10-06T15:00:00Z","v":82468,"vw":1.678662},{"c":1.6624,"h":1.6685,"l":1.66,"n":166,"o":1.6685,"t":"2026-10-06T15:15:00Z","v":18961,"vw":1.662839},{"c":1.655,"h":1.6699,"l":1.655,"n":191,"o":1.665,"t":"2026-10-06T15:30:00Z","v":28167,"vw":1.661766},{"c":1.66,"h":1.67,"l":1.65,"n":235,"o":1.655,"t":"2026-10-06T15:45:00Z","v":35811,"vw":1.662831},{"c":1.64,"h":1.665,"l":1.63,"n":174,"o":1.665,"t":"2026-10-06T16:00:00Z","v":41965,"vw":1.652264},{"c":1.62,"h":1.64,"l":1.62,"n":244,"o":1.64,"t":"2026-10-06T16:15:00Z","v":52818,"vw":1.625776},{"c":1.62,"h":1.635,"l":1.61,"n":224,"o":1.62,"t":"2026-10-06T16:30:00Z","v":32977,"vw":1.628119},{"c":1.6229,"h":1.63,"l":1.62,"n":122,"o":1.625,"t":"2026-10-06T16:45:00Z","v":23322,"vw":1.622787},{"c":1.625,"h":1.63,"l":1.615,"n":156,"o":1.62,"t":"2026-10-06T17:00:00Z","v":17477,"vw":1.62081},{"c":1.62,"h":1.625,"l":1.61,"n":284,"o":1.62,"t":"2026-10-06T17:15:00Z","v":39687,"vw":1.618073},{"c":1.615,"h":1.625,"l":1.61,"n":181,"o":1.615,"t":"2026-10-06T17:30:00Z","v":24765,"vw":1.618525},{"c":1.615,"h":1.62,"l":1.61,"n":103,"o":1.615,"t":"2026-10-06T17:45:00Z","v":9968,"vw":1.613133},{"c":1.62,"h":1.63,"l":1.61,"n":231,"o":1.615,"t":"2026-10-06T18:00:00Z","v":26949,"vw":1.61988},{"c":1.615,"h":1.625,"l":1.61,"n":139,"o":1.625,"t":"2026-10-06T18:15:00Z","v":26487,"vw":1.617948},{"c":1.605,"h":1.6156,"l":1.6,"n":119,"o":1.615,"t":"2026-10-06T18:30:00Z","v":40765,"vw":1.607686},{"c":1.605,"h":1.61,"l":1.59,"n":360,"o":1.605,"t":"2026-10-06T18:45:00Z","v":55015,"vw":1.59865},{"c":1.595,"h":1.605,"l":1.59,"n":115,"o":1.6,"t":"2026-10-06T19:00:00Z","v":20977,"vw":1.598878},{"c":1.595,"h":1.6,"l":1.59,"n":174,"o":1.595,"t":"2026-10-06T19:15:00Z","v":25757,"vw":1.595678},{"c":1.6,"h":1.605,"l":1.59,"n":281,"o":1.6,"t":"2026-10-06T19:30:00Z","v":44088,"vw":1.599221},{"c":1.62,"h":1.63,"l":1.6,"n":666,"o":1.6,"t":"2026-10-06T19:45:00Z","v":90255,"vw":1.619366},{"c":1.63,"h":1.63,"l":1.63,"n":9,"o":1.63,"t":"2026-10-06T20:00:00Z","v":37753,"vw":1.63},{"c":1.63,"h":1.63,"l":1.62,"n":8,"o":1.62,"t":"2026-10-06T20:15:00Z","v":1114,"vw":1.627537},{"c":1.6201,"h":1.6201,"l":1.6201,"n":2,"o":1.6201,"t":"2026-10-06T20:45:00Z","v":412,"vw":1.6201},{"c":1.63,"h":1.63,"l":1.63,"n":8,"o":1.63,"t":"2026-10-06T21:15:00Z","v":2262,"vw":1.63},{"c":1.6201,"h":1.6201,"l":1.6201,"n":1,"o":1.6201,"t":"2026-10-06T21:30:00Z","v":2259,"vw":1.6201},{"c":1.6201,"h":1.6201,"l":1.6201,"n":1,"o":1.6201,"t":"2026-10-06T22:15:00Z","v":200,"vw":1.6201},{"c":1.63,"h":1.63,"l":1.63,"n":6,"o":1.63,"t":"2026-10-06T22:30:00Z","v":750,"vw":1.63},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-07T08:15:00Z","v":700,"vw":1.67},{"c":1.62,"h":1.63,"l":1.6,"n":4,"o":1.63,"t":"2026-10-07T11:00:00Z","v":1480,"vw":1.603425},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-07T11:30:00Z","v":276,"vw":1.6},{"c":1.5824,"h":1.5969,"l":1.5824,"n":2,"o":1.5969,"t":"2026-10-07T12:00:00Z","v":1372,"vw":1.587388},{"c":1.59,"h":1.59,"l":1.5836,"n":2,"o":1.5836,"t":"2026-10-07T12:15:00Z","v":312,"vw":1.585651},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-07T12:30:00Z","v":125,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":10,"o":1.6,"t":"2026-10-07T13:00:00Z","v":2586,"vw":1.6},{"c":1.5635,"h":1.6,"l":1.56,"n":262,"o":1.59,"t":"2026-10-07T13:30:00Z","v":59969,"vw":1.577836},{"c":1.535,"h":1.57,"l":1.53,"n":318,"o":1.57,"t":"2026-10-07T13:45:00Z","v":63857,"vw":1.545818},{"c":1.53,"h":1.54,"l":1.525,"n":150,"o":1.535,"t":"2026-10-07T14:00:00Z","v":39586,"vw":1.532209},{"c":1.5255,"h":1.53,"l":1.52,"n":161,"o":1.525,"t":"2026-10-07T14:15:00Z","v":24377,"vw":1.527361},{"c":1.52,"h":1.535,"l":1.515,"n":176,"o":1.525,"t":"2026-10-07T14:30:00Z","v":39796,"vw":1.529189},{"c":1.525,"h":1.5399,"l":1.52,"n":141,"o":1.525,"t":"2026-10-07T14:45:00Z","v":16095,"vw":1.529286},{"c":1.54,"h":1.545,"l":1.525,"n":294,"o":1.525,"t":"2026-10-07T15:00:00Z","v":95051,"vw":1.532901},{"c":1.5217,"h":1.54,"l":1.52,"n":122,"o":1.54,"t":"2026-10-07T15:15:00Z","v":10542,"vw":1.526556},{"c":1.5279,"h":1.54,"l":1.52,"n":179,"o":1.525,"t":"2026-10-07T15:30:00Z","v":34610,"vw":1.528047},{"c":1.535,"h":1.54,"l":1.525,"n":176,"o":1.529,"t":"2026-10-07T15:45:00Z","v":52066,"vw":1.538814},{"c":1.535,"h":1.54,"l":1.53,"n":121,"o":1.5397,"t":"2026-10-07T16:00:00Z","v":11408,"vw":1.535408},{"c":1.54,"h":1.54,"l":1.5314,"n":194,"o":1.535,"t":"2026-10-07T16:15:00Z","v":14604,"vw":1.537663},{"c":1.54,"h":1.54,"l":1.5306,"n":90,"o":1.535,"t":"2026-10-07T16:30:00Z","v":11494,"vw":1.536044},{"c":1.545,"h":1.55,"l":1.54,"n":89,"o":1.54,"t":"2026-10-07T16:45:00Z","v":11762,"vw":1.543898},{"c":1.56,"h":1.56,"l":1.54,"n":225,"o":1.545,"t":"2026-10-07T17:00:00Z","v":30026,"vw":1.554653},{"c":1.545,"h":1.56,"l":1.545,"n":164,"o":1.56,"t":"2026-10-07T17:15:00Z","v":8785,"vw":1.551534},{"c":1.595,"h":1.6,"l":1.545,"n":296,"o":1.5469,"t":"2026-10-07T17:30:00Z","v":66219,"vw":1.578788},{"c":1.605,"h":1.605,"l":1.5918,"n":200,"o":1.595,"t":"2026-10-07T17:45:00Z","v":15870,"vw":1.599397},{"c":1.595,"h":1.6099,"l":1.59,"n":164,"o":1.605,"t":"2026-10-07T18:00:00Z","v":23516,"vw":1.596619},{"c":1.605,"h":1.62,"l":1.595,"n":161,"o":1.595,"t":"2026-10-07T18:15:00Z","v":28788,"vw":1.604659},{"c":1.62,"h":1.62,"l":1.604,"n":95,"o":1.605,"t":"2026-10-07T18:30:00Z","v":20401,"vw":1.613315},{"c":1.615,"h":1.625,"l":1.615,"n":212,"o":1.615,"t":"2026-10-07T18:45:00Z","v":18369,"vw":1.618042},{"c":1.62,"h":1.63,"l":1.615,"n":93,"o":1.615,"t":"2026-10-07T19:00:00Z","v":9335,"vw":1.621334},{"c":1.62,"h":1.63,"l":1.62,"n":152,"o":1.625,"t":"2026-10-07T19:15:00Z","v":18393,"vw":1.623972},{"c":1.61,"h":1.62,"l":1.6,"n":335,"o":1.615,"t":"2026-10-07T19:30:00Z","v":58700,"vw":1.613525},{"c":1.625,"h":1.63,"l":1.6,"n":815,"o":1.6099,"t":"2026-10-07T19:45:00Z","v":80485,"vw":1.619398},{"c":1.61,"h":1.61,"l":1.61,"n":11,"o":1.61,"t":"2026-10-07T20:00:00Z","v":46913,"vw":1.61},{"c":1.63,"h":1.63,"l":1.63,"n":4,"o":1.63,"t":"2026-10-07T20:15:00Z","v":103,"vw":1.63},{"c":1.6296,"h":1.6296,"l":1.6,"n":4,"o":1.6,"t":"2026-10-07T20:30:00Z","v":2756,"vw":1.610602},{"c":1.6297,"h":1.63,"l":1.618,"n":19,"o":1.62,"t":"2026-10-07T21:15:00Z","v":3782,"vw":1.626373},{"c":1.6109,"h":1.6109,"l":1.6109,"n":1,"o":1.6109,"t":"2026-10-07T21:30:00Z","v":1646,"vw":1.6109},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-07T21:45:00Z","v":500,"vw":1.63},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-07T22:15:00Z","v":3752,"vw":1.61},{"c":1.63,"h":1.63,"l":1.6101,"n":10,"o":1.6101,"t":"2026-10-07T22:30:00Z","v":8631,"vw":1.628827},{"c":1.629,"h":1.63,"l":1.629,"n":5,"o":1.63,"t":"2026-10-07T22:45:00Z","v":1200,"vw":1.629091},{"c":1.64,"h":1.64,"l":1.629,"n":5,"o":1.629,"t":"2026-10-07T23:00:00Z","v":4399,"vw":1.633819},{"c":1.65,"h":1.65,"l":1.64,"n":9,"o":1.64,"t":"2026-10-07T23:15:00Z","v":22684,"vw":1.64995},{"c":1.6152,"h":1.65,"l":1.6152,"n":7,"o":1.64,"t":"2026-10-07T23:45:00Z","v":2710,"vw":1.640826},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-08T08:00:00Z","v":100,"vw":1.66},{"c":1.62,"h":1.62,"l":1.615,"n":3,"o":1.615,"t":"2026-10-08T10:15:00Z","v":1000,"vw":1.619499},{"c":1.6294,"h":1.6295,"l":1.6022,"n":22,"o":1.61,"t":"2026-10-08T11:00:00Z","v":5027,"vw":1.6158},{"c":1.6192,"h":1.6192,"l":1.6179,"n":2,"o":1.6179,"t":"2026-10-08T11:45:00Z","v":600,"vw":1.618117},{"c":1.6198,"h":1.62,"l":1.61,"n":9,"o":1.62,"t":"2026-10-08T12:00:00Z","v":1971,"vw":1.617455},{"c":1.6193,"h":1.62,"l":1.618,"n":14,"o":1.6185,"t":"2026-10-08T12:15:00Z","v":4068,"vw":1.619338},{"c":1.62,"h":1.62,"l":1.61,"n":7,"o":1.6103,"t":"2026-10-08T12:30:00Z","v":2579,"vw":1.618083},{"c":1.64,"h":1.64,"l":1.6194,"n":11,"o":1.6194,"t":"2026-10-08T12:45:00Z","v":9064,"vw":1.622072},{"c":1.6263,"h":1.64,"l":1.6001,"n":59,"o":1.6399,"t":"2026-10-08T13:00:00Z","v":21400,"vw":1.62795},{"c":1.64,"h":1.65,"l":1.58,"n":52,"o":1.63,"t":"2026-10-08T13:15:00Z","v":25121,"vw":1.600907},{"c":1.635,"h":1.68,"l":1.61,"n":589,"o":1.63,"t":"2026-10-08T13:30:00Z","v":198860,"vw":1.640227},{"c":1.65,"h":1.66,"l":1.62,"n":359,"o":1.6301,"t":"2026-10-08T13:45:00Z","v":59666,"vw":1.642488},{"c":1.645,"h":1.65,"l":1.635,"n":114,"o":1.635,"t":"2026-10-08T14:00:00Z","v":25011,"vw":1.646639},{"c":1.65,"h":1.65,"l":1.6401,"n":131,"o":1.6493,"t":"2026-10-08T14:15:00Z","v":10995,"vw":1.646615},{"c":1.62,"h":1.65,"l":1.61,"n":391,"o":1.65,"t":"2026-10-08T14:30:00Z","v":65734,"vw":1.624411},{"c":1.595,"h":1.62,"l":1.59,"n":277,"o":1.62,"t":"2026-10-08T14:45:00Z","v":112797,"vw":1.599275},{"c":1.565,"h":1.5901,"l":1.5601,"n":180,"o":1.5901,"t":"2026-10-08T15:00:00Z","v":26035,"vw":1.573034},{"c":1.56,"h":1.58,"l":1.555,"n":144,"o":1.565,"t":"2026-10-08T15:15:00Z","v":15494,"vw":1.568849},{"c":1.57,"h":1.57,"l":1.555,"n":95,"o":1.5629,"t":"2026-10-08T15:30:00Z","v":19523,"vw":1.566662},{"c":1.575,"h":1.58,"l":1.5603,"n":79,"o":1.565,"t":"2026-10-08T15:45:00Z","v":13413,"vw":1.563916},{"c":1.575,"h":1.5775,"l":1.57,"n":62,"o":1.575,"t":"2026-10-08T16:00:00Z","v":4770,"vw":1.573935},{"c":1.5925,"h":1.62,"l":1.575,"n":194,"o":1.575,"t":"2026-10-08T16:15:00Z","v":33470,"vw":1.596031},{"c":1.585,"h":1.595,"l":1.58,"n":114,"o":1.595,"t":"2026-10-08T16:30:00Z","v":18258,"vw":1.584633},{"c":1.585,"h":1.59,"l":1.57,"n":99,"o":1.585,"t":"2026-10-08T16:45:00Z","v":11448,"vw":1.580075},{"c":1.605,"h":1.6099,"l":1.58,"n":203,"o":1.58,"t":"2026-10-08T17:00:00Z","v":25020,"vw":1.592408},{"c":1.595,"h":1.61,"l":1.59,"n":148,"o":1.61,"t":"2026-10-08T17:15:00Z","v":28154,"vw":1.600306},{"c":1.5901,"h":1.605,"l":1.59,"n":100,"o":1.595,"t":"2026-10-08T17:30:00Z","v":22616,"vw":1.594001},{"c":1.5917,"h":1.5999,"l":1.585,"n":102,"o":1.595,"t":"2026-10-08T17:45:00Z","v":13540,"vw":1.59372},{"c":1.605,"h":1.635,"l":1.59,"n":147,"o":1.595,"t":"2026-10-08T18:00:00Z","v":19619,"vw":1.606217},{"c":1.615,"h":1.62,"l":1.6,"n":74,"o":1.61,"t":"2026-10-08T18:15:00Z","v":19187,"vw":1.609368},{"c":1.615,"h":1.62,"l":1.6023,"n":114,"o":1.615,"t":"2026-10-08T18:30:00Z","v":16508,"vw":1.614869},{"c":1.64,"h":1.645,"l":1.615,"n":252,"o":1.615,"t":"2026-10-08T18:45:00Z","v":34040,"vw":1.631892},{"c":1.64,"h":1.64,"l":1.6334,"n":103,"o":1.635,"t":"2026-10-08T19:00:00Z","v":8006,"vw":1.636421},{"c":1.655,"h":1.66,"l":1.64,"n":105,"o":1.64,"t":"2026-10-08T19:15:00Z","v":14117,"vw":1.648219},{"c":1.665,"h":1.6677,"l":1.64,"n":236,"o":1.655,"t":"2026-10-08T19:30:00Z","v":55719,"vw":1.656336},{"c":1.67,"h":1.68,"l":1.655,"n":654,"o":1.665,"t":"2026-10-08T19:45:00Z","v":67994,"vw":1.66836},{"c":1.68,"h":1.68,"l":1.68,"n":14,"o":1.68,"t":"2026-10-08T20:00:00Z","v":53144,"vw":1.68},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-08T20:15:00Z","v":301,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-08T20:30:00Z","v":1006,"vw":1.65},{"c":1.6293,"h":1.6293,"l":1.6293,"n":3,"o":1.6293,"t":"2026-10-08T20:45:00Z","v":1120,"vw":1.6293},{"c":1.6795,"h":1.6795,"l":1.6795,"n":1,"o":1.6795,"t":"2026-10-08T21:30:00Z","v":2000,"vw":1.6795},{"c":1.6609,"h":1.6609,"l":1.66,"n":2,"o":1.66,"t":"2026-10-08T22:00:00Z","v":5100,"vw":1.660882},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-08T22:15:00Z","v":2000,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":7,"o":1.68,"t":"2026-10-08T22:30:00Z","v":1156,"vw":1.68},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-08T22:45:00Z","v":200,"vw":1.66},{"c":1.68,"h":1.68,"l":1.6797,"n":3,"o":1.6797,"t":"2026-10-08T23:45:00Z","v":721,"vw":1.679742},{"c":1.68,"h":1.69,"l":1.68,"n":3,"o":1.69,"t":"2026-10-09T08:00:00Z","v":1634,"vw":1.688776},{"c":1.65,"h":1.65,"l":1.64,"n":3,"o":1.65,"t":"2026-10-09T09:00:00Z","v":2900,"vw":1.646896},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-09T11:00:00Z","v":336,"vw":1.64},{"c":1.665,"h":1.665,"l":1.65,"n":3,"o":1.65,"t":"2026-10-09T11:15:00Z","v":450,"vw":1.661667},{"c":1.66,"h":1.68,"l":1.66,"n":3,"o":1.68,"t":"2026-10-09T11:30:00Z","v":372,"vw":1.673333},{"c":1.63,"h":1.6405,"l":1.63,"n":2,"o":1.6405,"t":"2026-10-09T11:45:00Z","v":800,"vw":1.636563},{"c":1.64,"h":1.64,"l":1.63,"n":3,"o":1.63,"t":"2026-10-09T12:00:00Z","v":447,"vw":1.636568},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-09T12:30:00Z","v":289,"vw":1.67},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-09T12:45:00Z","v":175,"vw":1.65},{"c":1.675,"h":1.675,"l":1.675,"n":1,"o":1.675,"t":"2026-10-09T13:15:00Z","v":100,"vw":1.675},{"c":1.56,"h":1.68,"l":1.56,"n":296,"o":1.68,"t":"2026-10-09T13:30:00Z","v":63782,"vw":1.619355},{"c":1.595,"h":1.6,"l":1.545,"n":529,"o":1.56,"t":"2026-10-09T13:45:00Z","v":84946,"vw":1.567056},{"c":1.59,"h":1.6,"l":1.575,"n":194,"o":1.595,"t":"2026-10-09T14:00:00Z","v":41202,"vw":1.591761},{"c":1.57,"h":1.595,"l":1.57,"n":218,"o":1.595,"t":"2026-10-09T14:15:00Z","v":32228,"vw":1.589833},{"c":1.55,"h":1.58,"l":1.55,"n":258,"o":1.57,"t":"2026-10-09T14:30:00Z","v":50670,"vw":1.565402},{"c":1.5671,"h":1.57,"l":1.56,"n":82,"o":1.56,"t":"2026-10-09T14:45:00Z","v":9569,"vw":1.563522},{"c":1.555,"h":1.575,"l":1.55,"n":308,"o":1.565,"t":"2026-10-09T15:00:00Z","v":64333,"vw":1.565793},{"c":1.555,"h":1.56,"l":1.55,"n":91,"o":1.555,"t":"2026-10-09T15:15:00Z","v":7178,"vw":1.556343},{"c":1.555,"h":1.5599,"l":1.55,"n":108,"o":1.555,"t":"2026-10-09T15:30:00Z","v":10986,"vw":1.554356},{"c":1.555,"h":1.5584,"l":1.55,"n":82,"o":1.555,"t":"2026-10-09T15:45:00Z","v":15378,"vw":1.554915},{"c":1.55,"h":1.56,"l":1.545,"n":214,"o":1.55,"t":"2026-10-09T16:00:00Z","v":39899,"vw":1.550912},{"c":1.595,"h":1.5977,"l":1.555,"n":421,"o":1.555,"t":"2026-10-09T16:15:00Z","v":50921,"vw":1.577938},{"c":1.585,"h":1.5987,"l":1.58,"n":94,"o":1.5987,"t":"2026-10-09T16:30:00Z","v":26699,"vw":1.584684},{"c":1.585,"h":1.59,"l":1.5801,"n":110,"o":1.585,"t":"2026-10-09T16:45:00Z","v":7645,"vw":1.584772},{"c":1.555,"h":1.585,"l":1.555,"n":307,"o":1.585,"t":"2026-10-09T17:00:00Z","v":27922,"vw":1.56511},{"c":1.5601,"h":1.5699,"l":1.555,"n":103,"o":1.558,"t":"2026-10-09T17:15:00Z","v":11463,"vw":1.562895},{"c":1.5617,"h":1.57,"l":1.5601,"n":75,"o":1.565,"t":"2026-10-09T17:30:00Z","v":4453,"vw":1.566925},{"c":1.575,"h":1.575,"l":1.5689,"n":122,"o":1.57,"t":"2026-10-09T17:45:00Z","v":11387,"vw":1.572695},{"c":1.57,"h":1.5756,"l":1.57,"n":65,"o":1.575,"t":"2026-10-09T18:00:00Z","v":5843,"vw":1.573696},{"c":1.57,"h":1.5799,"l":1.57,"n":107,"o":1.575,"t":"2026-10-09T18:15:00Z","v":21757,"vw":1.571953},{"c":1.575,"h":1.5786,"l":1.565,"n":119,"o":1.575,"t":"2026-10-09T18:30:00Z","v":8897,"vw":1.57153},{"c":1.575,"h":1.585,"l":1.5739,"n":162,"o":1.575,"t":"2026-10-09T18:45:00Z","v":19827,"vw":1.581905},{"c":1.59,"h":1.59,"l":1.57,"n":202,"o":1.575,"t":"2026-10-09T19:00:00Z","v":18920,"vw":1.580441},{"c":1.595,"h":1.6,"l":1.585,"n":194,"o":1.59,"t":"2026-10-09T19:15:00Z","v":28070,"vw":1.594987},{"c":1.615,"h":1.62,"l":1.595,"n":295,"o":1.595,"t":"2026-10-09T19:30:00Z","v":22349,"vw":1.605435},{"c":1.595,"h":1.62,"l":1.58,"n":866,"o":1.615,"t":"2026-10-09T19:45:00Z","v":106945,"vw":1.599848},{"c":1.6,"h":1.6,"l":1.5815,"n":19,"o":1.6,"t":"2026-10-09T20:00:00Z","v":51788,"vw":1.599601},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-09T20:15:00Z","v":180,"vw":1.61},{"c":1.5815,"h":1.5815,"l":1.5815,"n":3,"o":1.5815,"t":"2026-10-09T20:30:00Z","v":1000,"vw":1.5815},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-09T20:45:00Z","v":300,"vw":1.61},{"c":1.5904,"h":1.5904,"l":1.5904,"n":1,"o":1.5904,"t":"2026-10-09T21:15:00Z","v":1500,"vw":1.5904},{"c":1.58,"h":1.6031,"l":1.58,"n":4,"o":1.6031,"t":"2026-10-09T22:00:00Z","v":2650,"vw":1.584097},{"c":1.62,"h":1.62,"l":1.6,"n":3,"o":1.6,"t":"2026-10-09T22:15:00Z","v":12745,"vw":1.619843},{"c":1.6199,"h":1.6199,"l":1.6199,"n":1,"o":1.6199,"t":"2026-10-09T22:45:00Z","v":1000,"vw":1.6199},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-09T23:00:00Z","v":100,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":6,"o":1.6,"t":"2026-10-09T23:15:00Z","v":436,"vw":1.6},{"c":1.5969,"h":1.5989,"l":1.5801,"n":5,"o":1.5989,"t":"2026-10-09T23:45:00Z","v":600,"vw":1.586817},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-12T10:30:00Z","v":128,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-12T11:15:00Z","v":200,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-12T12:00:00Z","v":450,"vw":1.59},{"c":1.58,"h":1.5809,"l":1.58,"n":2,"o":1.5809,"t":"2026-10-12T12:15:00Z","v":5200,"vw":1.580865},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-12T12:30:00Z","v":155,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":4,"o":1.58,"t":"2026-10-12T13:00:00Z","v":761,"vw":1.58},{"c":1.58,"h":1.58,"l":1.57,"n":2,"o":1.57,"t":"2026-10-12T13:15:00Z","v":419,"vw":1.572387},{"c":1.535,"h":1.57,"l":1.53,"n":181,"o":1.56,"t":"2026-10-12T13:30:00Z","v":53630,"vw":1.544094},{"c":1.525,"h":1.54,"l":1.52,"n":152,"o":1.535,"t":"2026-10-12T13:45:00Z","v":19633,"vw":1.534509},{"c":1.52,"h":1.53,"l":1.5101,"n":140,"o":1.525,"t":"2026-10-12T14:00:00Z","v":24231,"vw":1.521005},{"c":1.515,"h":1.5259,"l":1.51,"n":64,"o":1.525,"t":"2026-10-12T14:15:00Z","v":5961,"vw":1.520311},{"c":1.52,"h":1.53,"l":1.51,"n":189,"o":1.515,"t":"2026-10-12T14:30:00Z","v":40538,"vw":1.518382},{"c":1.5284,"h":1.53,"l":1.52,"n":63,"o":1.525,"t":"2026-10-12T14:45:00Z","v":4936,"vw":1.525414},{"c":1.54,"h":1.54,"l":1.52,"n":273,"o":1.525,"t":"2026-10-12T15:00:00Z","v":51593,"vw":1.531331},{"c":1.535,"h":1.54,"l":1.5318,"n":191,"o":1.54,"t":"2026-10-12T15:15:00Z","v":21820,"vw":1.535232},{"c":1.52,"h":1.535,"l":1.52,"n":87,"o":1.535,"t":"2026-10-12T15:30:00Z","v":25550,"vw":1.531078},{"c":1.51,"h":1.52,"l":1.51,"n":175,"o":1.52,"t":"2026-10-12T15:45:00Z","v":19878,"vw":1.515244},{"c":1.4984,"h":1.515,"l":1.485,"n":295,"o":1.51,"t":"2026-10-12T16:00:00Z","v":71580,"vw":1.498483},{"c":1.49,"h":1.5,"l":1.49,"n":94,"o":1.495,"t":"2026-10-12T16:15:00Z","v":17241,"vw":1.494314},{"c":1.51,"h":1.515,"l":1.49,"n":118,"o":1.495,"t":"2026-10-12T16:30:00Z","v":10164,"vw":1.499935},{"c":1.505,"h":1.515,"l":1.505,"n":113,"o":1.51,"t":"2026-10-12T16:45:00Z","v":17743,"vw":1.507692},{"c":1.515,"h":1.52,"l":1.505,"n":120,"o":1.505,"t":"2026-10-12T17:00:00Z","v":48111,"vw":1.510161},{"c":1.505,"h":1.515,"l":1.5,"n":78,"o":1.512,"t":"2026-10-12T17:15:00Z","v":65124,"vw":1.509043},{"c":1.51,"h":1.515,"l":1.5001,"n":77,"o":1.505,"t":"2026-10-12T17:30:00Z","v":13600,"vw":1.509056},{"c":1.5,"h":1.515,"l":1.5,"n":84,"o":1.515,"t":"2026-10-12T17:45:00Z","v":5464,"vw":1.506512},{"c":1.49,"h":1.505,"l":1.49,"n":84,"o":1.5,"t":"2026-10-12T18:00:00Z","v":10615,"vw":1.5},{"c":1.505,"h":1.505,"l":1.49,"n":73,"o":1.5,"t":"2026-10-12T18:15:00Z","v":6370,"vw":1.496989},{"c":1.505,"h":1.51,"l":1.5,"n":55,"o":1.5,"t":"2026-10-12T18:30:00Z","v":6511,"vw":1.503399},{"c":1.5,"h":1.505,"l":1.495,"n":114,"o":1.505,"t":"2026-10-12T18:45:00Z","v":17233,"vw":1.500786},{"c":1.49,"h":1.51,"l":1.49,"n":106,"o":1.505,"t":"2026-10-12T19:00:00Z","v":19308,"vw":1.499085},{"c":1.495,"h":1.5,"l":1.49,"n":72,"o":1.49,"t":"2026-10-12T19:15:00Z","v":9760,"vw":1.495651},{"c":1.4999,"h":1.505,"l":1.49,"n":95,"o":1.4974,"t":"2026-10-12T19:30:00Z","v":10926,"vw":1.499772},{"c":1.505,"h":1.51,"l":1.49,"n":441,"o":1.4901,"t":"2026-10-12T19:45:00Z","v":43068,"vw":1.499842},{"c":1.5,"h":1.5,"l":1.5,"n":5,"o":1.5,"t":"2026-10-12T20:00:00Z","v":32343,"vw":1.5},{"c":1.54,"h":1.54,"l":1.53,"n":3,"o":1.53,"t":"2026-10-12T20:30:00Z","v":2200,"vw":1.531818},{"c":1.5,"h":1.51,"l":1.5,"n":4,"o":1.5095,"t":"2026-10-12T20:45:00Z","v":545,"vw":1.5078},{"c":1.5003,"h":1.5003,"l":1.5003,"n":1,"o":1.5003,"t":"2026-10-12T21:00:00Z","v":225,"vw":1.5003},{"c":1.5096,"h":1.51,"l":1.5,"n":3,"o":1.51,"t":"2026-10-12T21:15:00Z","v":1500,"vw":1.503253},{"c":1.5077,"h":1.5077,"l":1.5077,"n":1,"o":1.5077,"t":"2026-10-12T21:30:00Z","v":500,"vw":1.5077},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-12T21:45:00Z","v":1000,"vw":1.53},{"c":1.5471,"h":1.5471,"l":1.5471,"n":1,"o":1.5471,"t":"2026-10-12T22:00:00Z","v":2600,"vw":1.5471},{"c":1.5483,"h":1.5483,"l":1.5483,"n":1,"o":1.5483,"t":"2026-10-12T23:15:00Z","v":100,"vw":1.5483},{"c":1.5294,"h":1.5294,"l":1.5,"n":4,"o":1.52,"t":"2026-10-13T11:00:00Z","v":1881,"vw":1.519581},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-13T11:45:00Z","v":1500,"vw":1.5},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-13T12:00:00Z","v":100,"vw":1.53},{"c":1.5252,"h":1.5252,"l":1.5252,"n":1,"o":1.5252,"t":"2026-10-13T12:15:00Z","v":339,"vw":1.5252},{"c":1.5264,"h":1.5264,"l":1.5264,"n":1,"o":1.5264,"t":"2026-10-13T12:30:00Z","v":1000,"vw":1.5264},{"c":1.5,"h":1.5,"l":1.5,"n":3,"o":1.5,"t":"2026-10-13T12:45:00Z","v":108,"vw":1.5},{"c":1.51,"h":1.51,"l":1.4805,"n":12,"o":1.5,"t":"2026-10-13T13:00:00Z","v":6248,"vw":1.495585},{"c":1.5,"h":1.5299,"l":1.49,"n":7,"o":1.49,"t":"2026-10-13T13:15:00Z","v":10763,"vw":1.527651},{"c":1.48,"h":1.5,"l":1.445,"n":300,"o":1.5,"t":"2026-10-13T13:30:00Z","v":37500,"vw":1.474063},{"c":1.46,"h":1.49,"l":1.46,"n":118,"o":1.48,"t":"2026-10-13T13:45:00Z","v":12434,"vw":1.477871},{"c":1.48,"h":1.48,"l":1.455,"n":225,"o":1.465,"t":"2026-10-13T14:00:00Z","v":29090,"vw":1.466038},{"c":1.485,"h":1.5,"l":1.475,"n":337,"o":1.475,"t":"2026-10-13T14:15:00Z","v":44833,"vw":1.483524},{"c":1.4745,"h":1.49,"l":1.46,"n":110,"o":1.485,"t":"2026-10-13T14:30:00Z","v":9637,"vw":1.478834},{"c":1.455,"h":1.485,"l":1.45,"n":450,"o":1.47,"t":"2026-10-13T14:45:00Z","v":70466,"vw":1.463102},{"c":1.455,"h":1.4552,"l":1.45,"n":200,"o":1.455,"t":"2026-10-13T15:00:00Z","v":18479,"vw":1.454274},{"c":1.445,"h":1.458,"l":1.44,"n":205,"o":1.455,"t":"2026-10-13T15:15:00Z","v":18251,"vw":1.446255},{"c":1.425,"h":1.4462,"l":1.42,"n":306,"o":1.4423,"t":"2026-10-13T15:30:00Z","v":32473,"vw":1.437174},{"c":1.445,"h":1.445,"l":1.4101,"n":311,"o":1.42,"t":"2026-10-13T15:45:00Z","v":35535,"vw":1.425909},{"c":1.46,"h":1.46,"l":1.445,"n":154,"o":1.445,"t":"2026-10-13T16:00:00Z","v":15460,"vw":1.454096},{"c":1.47,"h":1.47,"l":1.46,"n":134,"o":1.46,"t":"2026-10-13T16:15:00Z","v":9201,"vw":1.462629},{"c":1.475,"h":1.48,"l":1.46,"n":138,"o":1.465,"t":"2026-10-13T16:30:00Z","v":12193,"vw":1.46875},{"c":1.465,"h":1.48,"l":1.465,"n":120,"o":1.475,"t":"2026-10-13T16:45:00Z","v":6703,"vw":1.47373},{"c":1.465,"h":1.466,"l":1.465,"n":48,"o":1.466,"t":"2026-10-13T17:00:00Z","v":2863,"vw":1.465454},{"c":1.4661,"h":1.47,"l":1.46,"n":102,"o":1.465,"t":"2026-10-13T17:15:00Z","v":14123,"vw":1.465022},{"c":1.47,"h":1.47,"l":1.46,"n":124,"o":1.465,"t":"2026-10-13T17:30:00Z","v":7289,"vw":1.466669},{"c":1.465,"h":1.47,"l":1.4523,"n":172,"o":1.47,"t":"2026-10-13T17:45:00Z","v":44777,"vw":1.460074},{"c":1.475,"h":1.48,"l":1.465,"n":112,"o":1.4684,"t":"2026-10-13T18:00:00Z","v":8965,"vw":1.473319},{"c":1.475,"h":1.48,"l":1.4701,"n":95,"o":1.475,"t":"2026-10-13T18:15:00Z","v":4897,"vw":1.476571},{"c":1.47,"h":1.48,"l":1.47,"n":75,"o":1.475,"t":"2026-10-13T18:30:00Z","v":3863,"vw":1.474427},{"c":1.48,"h":1.48,"l":1.47,"n":86,"o":1.475,"t":"2026-10-13T18:45:00Z","v":5584,"vw":1.475737},{"c":1.48,"h":1.48,"l":1.47,"n":122,"o":1.475,"t":"2026-10-13T19:00:00Z","v":8984,"vw":1.474023},{"c":1.485,"h":1.49,"l":1.475,"n":199,"o":1.48,"t":"2026-10-13T19:15:00Z","v":11548,"vw":1.482299},{"c":1.485,"h":1.49,"l":1.48,"n":138,"o":1.49,"t":"2026-10-13T19:30:00Z","v":6146,"vw":1.486094},{"c":1.47,"h":1.49,"l":1.47,"n":515,"o":1.48,"t":"2026-10-13T19:45:00Z","v":56891,"vw":1.478008},{"c":1.4501,"h":1.46,"l":1.4501,"n":11,"o":1.46,"t":"2026-10-13T20:00:00Z","v":40409,"vw":1.459853},{"c":1.46,"h":1.46,"l":1.46,"n":15,"o":1.46,"t":"2026-10-13T20:45:00Z","v":492,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-13T21:15:00Z","v":310,"vw":1.45},{"c":1.483,"h":1.483,"l":1.483,"n":1,"o":1.483,"t":"2026-10-13T22:15:00Z","v":100,"vw":1.483},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-13T22:30:00Z","v":1000,"vw":1.49},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-13T23:45:00Z","v":201,"vw":1.45},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-14T08:15:00Z","v":100,"vw":1.49},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-14T09:30:00Z","v":100,"vw":1.45},{"c":1.4405,"h":1.4405,"l":1.44,"n":6,"o":1.44,"t":"2026-10-14T12:30:00Z","v":1181,"vw":1.440426},{"c":1.44,"h":1.44,"l":1.44,"n":6,"o":1.44,"t":"2026-10-14T12:45:00Z","v":1810,"vw":1.44},{"c":1.51,"h":1.53,"l":1.448,"n":46,"o":1.45,"t":"2026-10-14T13:00:00Z","v":13646,"vw":1.49426},{"c":1.5198,"h":1.52,"l":1.5,"n":19,"o":1.51,"t":"2026-10-14T13:15:00Z","v":3930,"vw":1.510448},{"c":1.4414,"h":1.495,"l":1.4201,"n":162,"o":1.49,"t":"2026-10-14T13:30:00Z","v":46422,"vw":1.457341},{"c":1.4267,"h":1.45,"l":1.422,"n":125,"o":1.445,"t":"2026-10-14T13:45:00Z","v":22170,"vw":1.43724},{"c":1.435,"h":1.44,"l":1.42,"n":108,"o":1.425,"t":"2026-10-14T14:00:00Z","v":12950,"vw":1.434609},{"c":1.4408,"h":1.45,"l":1.435,"n":84,"o":1.4378,"t":"2026-10-14T14:15:00Z","v":10735,"vw":1.441209},{"c":1.44,"h":1.44,"l":1.425,"n":160,"o":1.44,"t":"2026-10-14T14:30:00Z","v":33355,"vw":1.43211},{"c":1.425,"h":1.44,"l":1.425,"n":59,"o":1.435,"t":"2026-10-14T14:45:00Z","v":7969,"vw":1.428896},{"c":1.42,"h":1.43,"l":1.42,"n":98,"o":1.425,"t":"2026-10-14T15:00:00Z","v":13598,"vw":1.421892},{"c":1.42,"h":1.43,"l":1.42,"n":75,"o":1.425,"t":"2026-10-14T15:15:00Z","v":5993,"vw":1.424012},{"c":1.425,"h":1.43,"l":1.415,"n":165,"o":1.425,"t":"2026-10-14T15:30:00Z","v":32084,"vw":1.419124},{"c":1.42,"h":1.426,"l":1.42,"n":47,"o":1.425,"t":"2026-10-14T15:45:00Z","v":4950,"vw":1.423282},{"c":1.419,"h":1.43,"l":1.415,"n":118,"o":1.43,"t":"2026-10-14T16:00:00Z","v":14004,"vw":1.419132},{"c":1.4201,"h":1.43,"l":1.41,"n":115,"o":1.4169,"t":"2026-10-14T16:15:00Z","v":16324,"vw":1.419044},{"c":1.4201,"h":1.4399,"l":1.405,"n":257,"o":1.425,"t":"2026-10-14T16:30:00Z","v":125856,"vw":1.419598},{"c":1.4299,"h":1.43,"l":1.415,"n":145,"o":1.425,"t":"2026-10-14T16:45:00Z","v":20851,"vw":1.422856},{"c":1.415,"h":1.435,"l":1.415,"n":95,"o":1.43,"t":"2026-10-14T17:00:00Z","v":13663,"vw":1.422783},{"c":1.43,"h":1.43,"l":1.415,"n":133,"o":1.415,"t":"2026-10-14T17:15:00Z","v":21338,"vw":1.422811},{"c":1.425,"h":1.43,"l":1.42,"n":40,"o":1.425,"t":"2026-10-14T17:30:00Z","v":10912,"vw":1.421729},{"c":1.425,"h":1.43,"l":1.42,"n":110,"o":1.42,"t":"2026-10-14T17:45:00Z","v":25532,"vw":1.42464},{"c":1.415,"h":1.425,"l":1.41,"n":120,"o":1.42,"t":"2026-10-14T18:00:00Z","v":22017,"vw":1.418591},{"c":1.42,"h":1.42,"l":1.41,"n":60,"o":1.4157,"t":"2026-10-14T18:15:00Z","v":7654,"vw":1.41454},{"c":1.41,"h":1.4192,"l":1.41,"n":61,"o":1.415,"t":"2026-10-14T18:30:00Z","v":8609,"vw":1.413488},{"c":1.415,"h":1.415,"l":1.41,"n":82,"o":1.41,"t":"2026-10-14T18:45:00Z","v":26318,"vw":1.41025},{"c":1.405,"h":1.415,"l":1.405,"n":106,"o":1.41,"t":"2026-10-14T19:00:00Z","v":11665,"vw":1.408446},{"c":1.415,"h":1.4199,"l":1.405,"n":113,"o":1.405,"t":"2026-10-14T19:15:00Z","v":13680,"vw":1.411557},{"c":1.39,"h":1.41,"l":1.39,"n":307,"o":1.41,"t":"2026-10-14T19:30:00Z","v":58487,"vw":1.399342},{"c":1.4,"h":1.405,"l":1.372,"n":675,"o":1.39,"t":"2026-10-14T19:45:00Z","v":81716,"vw":1.383778},{"c":1.39,"h":1.4,"l":1.39,"n":21,"o":1.39,"t":"2026-10-14T20:00:00Z","v":45265,"vw":1.390167},{"c":1.3805,"h":1.3834,"l":1.38,"n":3,"o":1.3834,"t":"2026-10-14T20:15:00Z","v":2300,"vw":1.382283},{"c":1.3901,"h":1.4031,"l":1.3901,"n":9,"o":1.4031,"t":"2026-10-14T21:00:00Z","v":5096,"vw":1.398751},{"c":1.4,"h":1.4,"l":1.38,"n":5,"o":1.38,"t":"2026-10-14T22:30:00Z","v":1200,"vw":1.38354},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-14T22:45:00Z","v":178,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-14T23:00:00Z","v":310,"vw":1.38},{"c":1.38,"h":1.4,"l":1.38,"n":2,"o":1.4,"t":"2026-10-14T23:30:00Z","v":375,"vw":1.390667},{"c":1.384,"h":1.384,"l":1.38,"n":6,"o":1.38,"t":"2026-10-14T23:45:00Z","v":899,"vw":1.381588},{"c":1.3832,"h":1.3832,"l":1.36,"n":8,"o":1.36,"t":"2026-10-15T11:00:00Z","v":4451,"vw":1.367075},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T11:30:00Z","v":100,"vw":1.4},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-15T12:15:00Z","v":4795,"vw":1.37},{"c":1.36,"h":1.37,"l":1.36,"n":16,"o":1.37,"t":"2026-10-15T12:45:00Z","v":1606,"vw":1.36678},{"c":1.3601,"h":1.3601,"l":1.36,"n":3,"o":1.36,"t":"2026-10-15T13:00:00Z","v":1100,"vw":1.360009},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T13:15:00Z","v":1000,"vw":1.36},{"c":1.3266,"h":1.37,"l":1.32,"n":275,"o":1.37,"t":"2026-10-15T13:30:00Z","v":61663,"vw":1.339739},{"c":1.305,"h":1.3336,"l":1.2901,"n":278,"o":1.3336,"t":"2026-10-15T13:45:00Z","v":81308,"vw":1.311789},{"c":1.32,"h":1.3277,"l":1.305,"n":222,"o":1.31,"t":"2026-10-15T14:00:00Z","v":25338,"vw":1.315576},{"c":1.3002,"h":1.33,"l":1.295,"n":170,"o":1.33,"t":"2026-10-15T14:15:00Z","v":91435,"vw":1.301693},{"c":1.3145,"h":1.315,"l":1.295,"n":162,"o":1.3,"t":"2026-10-15T14:30:00Z","v":23068,"vw":1.308112},{"c":1.305,"h":1.315,"l":1.3,"n":96,"o":1.3101,"t":"2026-10-15T14:45:00Z","v":24307,"vw":1.308015},{"c":1.315,"h":1.315,"l":1.3,"n":183,"o":1.305,"t":"2026-10-15T15:00:00Z","v":40854,"vw":1.309315},{"c":1.295,"h":1.32,"l":1.295,"n":144,"o":1.315,"t":"2026-10-15T15:15:00Z","v":40000,"vw":1.306086},{"c":1.25,"h":1.295,"l":1.25,"n":333,"o":1.2901,"t":"2026-10-15T15:30:00Z","v":117002,"vw":1.272764},{"c":1.245,"h":1.265,"l":1.2436,"n":291,"o":1.255,"t":"2026-10-15T15:45:00Z","v":92437,"vw":1.252256},{"c":1.235,"h":1.2472,"l":1.23,"n":68,"o":1.2466,"t":"2026-10-15T16:00:00Z","v":22453,"vw":1.239049},{"c":1.215,"h":1.235,"l":1.205,"n":331,"o":1.235,"t":"2026-10-15T16:15:00Z","v":46834,"vw":1.213648},{"c":1.24,"h":1.24,"l":1.215,"n":115,"o":1.215,"t":"2026-10-15T16:30:00Z","v":18347,"vw":1.232321},{"c":1.245,"h":1.25,"l":1.24,"n":29,"o":1.245,"t":"2026-10-15T16:45:00Z","v":8826,"vw":1.246678},{"c":1.245,"h":1.2458,"l":1.24,"n":14,"o":1.245,"t":"2026-10-15T17:00:00Z","v":12784,"vw":1.2449},{"c":1.24,"h":1.25,"l":1.24,"n":28,"o":1.245,"t":"2026-10-15T17:15:00Z","v":13552,"vw":1.247754},{"c":1.245,"h":1.25,"l":1.2434,"n":54,"o":1.245,"t":"2026-10-15T17:30:00Z","v":8619,"vw":1.24558},{"c":1.245,"h":1.25,"l":1.24,"n":53,"o":1.245,"t":"2026-10-15T17:45:00Z","v":12788,"vw":1.241698},{"c":1.2301,"h":1.245,"l":1.23,"n":24,"o":1.2401,"t":"2026-10-15T18:00:00Z","v":13600,"vw":1.239344},{"c":1.235,"h":1.2399,"l":1.23,"n":51,"o":1.235,"t":"2026-10-15T18:15:00Z","v":7255,"vw":1.233436},{"c":1.23,"h":1.24,"l":1.23,"n":31,"o":1.239,"t":"2026-10-15T18:30:00Z","v":4335,"vw":1.235676},{"c":1.22,"h":1.235,"l":1.22,"n":111,"o":1.235,"t":"2026-10-15T18:45:00Z","v":24141,"vw":1.229019},{"c":1.245,"h":1.2599,"l":1.22,"n":477,"o":1.22,"t":"2026-10-15T19:00:00Z","v":105375,"vw":1.235129},{"c":1.255,"h":1.26,"l":1.245,"n":213,"o":1.245,"t":"2026-10-15T19:15:00Z","v":23415,"vw":1.255029},{"c":1.26,"h":1.28,"l":1.255,"n":220,"o":1.255,"t":"2026-10-15T19:30:00Z","v":28937,"vw":1.272204},{"c":1.25,"h":1.26,"l":1.24,"n":563,"o":1.255,"t":"2026-10-15T19:45:00Z","v":99893,"vw":1.251616},{"c":1.3,"h":1.3,"l":1.26,"n":12,"o":1.26,"t":"2026-10-15T20:00:00Z","v":26573,"vw":1.260558},{"c":1.2975,"h":1.2975,"l":1.2975,"n":1,"o":1.2975,"t":"2026-10-15T20:15:00Z","v":2000,"vw":1.2975},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-15T20:30:00Z","v":1000,"vw":1.2698},{"c":1.2627,"h":1.27,"l":1.2627,"n":5,"o":1.27,"t":"2026-10-15T20:45:00Z","v":8674,"vw":1.263373},{"c":1.2507,"h":1.2507,"l":1.2507,"n":3,"o":1.2507,"t":"2026-10-15T21:00:00Z","v":2000,"vw":1.2507},{"c":1.27,"h":1.27,"l":1.2671,"n":4,"o":1.27,"t":"2026-10-15T21:15:00Z","v":4379,"vw":1.267497},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-15T21:30:00Z","v":150,"vw":1.28},{"c":1.2769,"h":1.3,"l":1.27,"n":6,"o":1.3,"t":"2026-10-15T21:45:00Z","v":3605,"vw":1.282593},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-15T22:15:00Z","v":230,"vw":1.28},{"c":1.2993,"h":1.3,"l":1.2993,"n":2,"o":1.3,"t":"2026-10-15T22:30:00Z","v":1200,"vw":1.299417},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-15T22:45:00Z","v":655,"vw":1.28},{"c":1.2904,"h":1.3143,"l":1.29,"n":8,"o":1.29,"t":"2026-10-15T23:30:00Z","v":6428,"vw":1.309174},{"c":1.29,"h":1.29,"l":1.28,"n":11,"o":1.285,"t":"2026-10-15T23:45:00Z","v":17246,"vw":1.280953},{"c":1.2775,"h":1.28,"l":1.2775,"n":2,"o":1.28,"t":"2026-10-16T08:00:00Z","v":200,"vw":1.27875},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-16T11:15:00Z","v":500,"vw":1.3},{"c":1.3001,"h":1.32,"l":1.3,"n":8,"o":1.3001,"t":"2026-10-16T11:30:00Z","v":9654,"vw":1.300463},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-16T11:45:00Z","v":2093,"vw":1.3},{"c":1.28,"h":1.3,"l":1.27,"n":6,"o":1.2973,"t":"2026-10-16T12:00:00Z","v":695,"vw":1.290512},{"c":1.26,"h":1.27,"l":1.26,"n":5,"o":1.27,"t":"2026-10-16T12:15:00Z","v":2000,"vw":1.266306},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T12:30:00Z","v":279,"vw":1.24},{"c":1.28,"h":1.37,"l":1.28,"n":9,"o":1.37,"t":"2026-10-16T13:15:00Z","v":709,"vw":1.304677},{"c":1.235,"h":1.28,"l":1.22,"n":158,"o":1.27,"t":"2026-10-16T13:30:00Z","v":30755,"vw":1.255218},{"c":1.215,"h":1.24,"l":1.2,"n":242,"o":1.235,"t":"2026-10-16T13:45:00Z","v":49096,"vw":1.216899},{"c":1.215,"h":1.225,"l":1.21,"n":140,"o":1.22,"t":"2026-10-16T14:00:00Z","v":15252,"vw":1.215088},{"c":1.21,"h":1.22,"l":1.21,"n":115,"o":1.22,"t":"2026-10-16T14:15:00Z","v":11292,"vw":1.21424},{"c":1.22,"h":1.225,"l":1.21,"n":84,"o":1.21,"t":"2026-10-16T14:30:00Z","v":11083,"vw":1.217562},{"c":1.21,"h":1.24,"l":1.21,"n":124,"o":1.22,"t":"2026-10-16T14:45:00Z","v":31531,"vw":1.2227},{"c":1.195,"h":1.21,"l":1.19,"n":131,"o":1.21,"t":"2026-10-16T15:00:00Z","v":30824,"vw":1.200493},{"c":1.185,"h":1.195,"l":1.18,"n":99,"o":1.195,"t":"2026-10-16T15:15:00Z","v":49932,"vw":1.183088},{"c":1.185,"h":1.19,"l":1.18,"n":288,"o":1.185,"t":"2026-10-16T15:30:00Z","v":18036,"vw":1.185411},{"c":1.185,"h":1.1891,"l":1.1801,"n":59,"o":1.185,"t":"2026-10-16T15:45:00Z","v":10283,"vw":1.184421},{"c":1.1815,"h":1.19,"l":1.18,"n":40,"o":1.185,"t":"2026-10-16T16:00:00Z","v":14969,"vw":1.184566},{"c":1.185,"h":1.1899,"l":1.18,"n":25,"o":1.185,"t":"2026-10-16T16:15:00Z","v":2085,"vw":1.1841},{"c":1.185,"h":1.19,"l":1.1801,"n":32,"o":1.185,"t":"2026-10-16T16:30:00Z","v":16732,"vw":1.188437},{"c":1.1809,"h":1.19,"l":1.18,"n":28,"o":1.185,"t":"2026-10-16T16:45:00Z","v":3872,"vw":1.187009},{"c":1.17,"h":1.185,"l":1.16,"n":82,"o":1.185,"t":"2026-10-16T17:00:00Z","v":20609,"vw":1.175698},{"c":1.1699,"h":1.17,"l":1.15,"n":259,"o":1.165,"t":"2026-10-16T17:15:00Z","v":34698,"vw":1.15943},{"c":1.175,"h":1.175,"l":1.17,"n":67,"o":1.17,"t":"2026-10-16T17:30:00Z","v":7096,"vw":1.171678},{"c":1.165,"h":1.175,"l":1.165,"n":59,"o":1.175,"t":"2026-10-16T17:45:00Z","v":12286,"vw":1.172698},{"c":1.1601,"h":1.1699,"l":1.15,"n":93,"o":1.165,"t":"2026-10-16T18:00:00Z","v":17331,"vw":1.163168},{"c":1.15,"h":1.165,"l":1.15,"n":146,"o":1.165,"t":"2026-10-16T18:15:00Z","v":26283,"vw":1.154912},{"c":1.14,"h":1.1599,"l":1.1301,"n":232,"o":1.15,"t":"2026-10-16T18:30:00Z","v":56199,"vw":1.143594},{"c":1.1496,"h":1.15,"l":1.13,"n":217,"o":1.1444,"t":"2026-10-16T18:45:00Z","v":26928,"vw":1.14001},{"c":1.15,"h":1.15,"l":1.13,"n":232,"o":1.14,"t":"2026-10-16T19:00:00Z","v":37609,"vw":1.139022},{"c":1.1407,"h":1.15,"l":1.13,"n":188,"o":1.141,"t":"2026-10-16T19:15:00Z","v":24185,"vw":1.140342},{"c":1.1299,"h":1.15,"l":1.12,"n":183,"o":1.15,"t":"2026-10-16T19:30:00Z","v":45655,"vw":1.134187},{"c":1.105,"h":1.1299,"l":1.1,"n":344,"o":1.12,"t":"2026-10-16T19:45:00Z","v":111299,"vw":1.113861},{"c":1.13,"h":1.13,"l":1.105,"n":25,"o":1.11,"t":"2026-10-16T20:00:00Z","v":32047,"vw":1.111809},{"c":1.1005,"h":1.12,"l":1.1,"n":4,"o":1.12,"t":"2026-10-16T20:15:00Z","v":7000,"vw":1.100647},{"c":1.11,"h":1.11,"l":1.1008,"n":3,"o":1.1008,"t":"2026-10-16T20:30:00Z","v":11007,"vw":1.104982},{"c":1.1099,"h":1.1418,"l":1.1099,"n":6,"o":1.13,"t":"2026-10-16T20:45:00Z","v":1510,"vw":1.130353},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-16T21:00:00Z","v":390,"vw":1.11},{"c":1.1191,"h":1.1191,"l":1.1191,"n":1,"o":1.1191,"t":"2026-10-16T21:45:00Z","v":111,"vw":1.1191},{"c":1.1189,"h":1.12,"l":1.1189,"n":2,"o":1.12,"t":"2026-10-16T22:15:00Z","v":250,"vw":1.11956}],"expiry":"2026-12-18","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03859992436626536,"strike":7.039988654939803,"iv":2.3548958392553034,"gamma":0.1591842768915888,"theta":-0.0015989230642600343,"vega":0.0008022020947159754,"rho":0.00012462334961514955,"breakevenPct":532.6381785062176},{"delta":0.15,"premium":0.07302650897490559,"strike":12.203976346235839,"iv":3.309455574336078,"gamma":0.15153676148208758,"theta":-0.0028716438625088336,"vega":0.0010807559097717166,"rho":0.00016211620645371463,"breakevenPct":997.2386142828443},{"delta":0.2,"premium":0.11342425879767114,"strike":18.657574120232887,"iv":4.024665584154197,"gamma":0.14937920406196106,"theta":-0.004167330934943612,"vega":0.0012976928986461259,"rho":0.00018915206698295742,"breakevenPct":1577.6296701251729}],"put":[{"delta":0.55,"premium":14.893513649243443,"strike":15.679915342395532,"iv":5.068350738922876,"gamma":0.18210963460827329,"theta":-0.007352633960036156,"vega":0.0018033016575143628,"rho":-0.026731453481734887,"breakevenPct":29.716534708008815},{"delta":0.6,"premium":11.59965349432007,"strike":12.450640680705948,"iv":4.268949068849949,"gamma":0.22951163509004113,"theta":-0.005996398564551069,"vega":0.0017199669573190724,"rho":-0.021159438790458195,"breakevenPct":23.94430365663768},{"delta":0.65,"premium":8.305793339396685,"strike":9.221366019016358,"iv":3.469547398777019,"gamma":0.2769136355718091,"theta":-0.004640163169065978,"vega":0.0016366322571237817,"rho":-0.015587424099181494,"breakevenPct":18.17207260526652},{"delta":0.7,"premium":5.01193318447331,"strike":5.992091357326775,"iv":2.6701457287040915,"gamma":0.32431563605357694,"theta":-0.003283927773580891,"vega":0.0015532975569284913,"rho":-0.010015409407904803,"breakevenPct":12.399841553895385},{"delta":0.75,"premium":1.7180730295499291,"strike":2.762816695637186,"iv":1.8707440586311623,"gamma":0.37171763653534484,"theta":-0.0019276923780958011,"vega":0.0014699628567332009,"rho":-0.004443394716628104,"breakevenPct":6.6276105025242344},{"delta":0.8,"premium":9.127766080743315,"strike":10.244144461844844,"iv":2.664861710301829,"gamma":0.2665475635687105,"theta":-0.0013118555165579481,"vega":0.0012779199372455296,"rho":-0.017411671370494444,"breakevenPct":6.640340959536796},{"delta":0.85,"premium":17.485752523382203,"strike":18.67439015326735,"iv":3.600159006979222,"gamma":0.14786019534655523,"theta":-0.0007616150997947983,"vega":0.001076245890227997,"rho":-0.03202254608684586,"breakevenPct":7.165596618463797}]},"raw":{"call":[{"delta":0.1,"premium":0.03859992436626536,"strike":7.039988654939803,"iv":2.3548958392553034,"gamma":0.1591842768915888,"theta":-0.0015989230642600343,"vega":0.0008022020947159754,"rho":0.00012462334961514955,"breakevenPct":532.6381785062176},{"delta":0.15,"premium":0.07302650897490559,"strike":12.203976346235839,"iv":3.309455574336078,"gamma":0.15153676148208758,"theta":-0.0028716438625088336,"vega":0.0010807559097717166,"rho":0.00016211620645371463,"breakevenPct":997.2386142828443},{"delta":0.2,"premium":0.11342425879767114,"strike":18.657574120232887,"iv":4.024665584154197,"gamma":0.14937920406196106,"theta":-0.004167330934943612,"vega":0.0012976928986461259,"rho":0.00018915206698295742,"breakevenPct":1577.6296701251729}],"put":[{"delta":0.55,"premium":14.893513649243443,"strike":15.679915342395532,"iv":5.068350738922876,"gamma":0.18210963460827329,"theta":-0.007352633960036156,"vega":0.0018033016575143628,"rho":-0.026731453481734887,"breakevenPct":29.716534708008815},{"delta":0.6,"premium":11.59965349432007,"strike":12.450640680705948,"iv":4.268949068849949,"gamma":0.22951163509004113,"theta":-0.005996398564551069,"vega":0.0017199669573190724,"rho":-0.021159438790458195,"breakevenPct":23.94430365663768},{"delta":0.65,"premium":8.305793339396685,"strike":9.221366019016358,"iv":3.469547398777019,"gamma":0.2769136355718091,"theta":-0.004640163169065978,"vega":0.0016366322571237817,"rho":-0.015587424099181494,"breakevenPct":18.17207260526652},{"delta":0.7,"premium":5.01193318447331,"strike":5.992091357326775,"iv":2.6701457287040915,"gamma":0.32431563605357694,"theta":-0.003283927773580891,"vega":0.0015532975569284913,"rho":-0.010015409407904803,"breakevenPct":12.399841553895385},{"delta":0.75,"premium":1.7180730295499291,"strike":2.762816695637186,"iv":1.8707440586311623,"gamma":0.37171763653534484,"theta":-0.0019276923780958011,"vega":0.0014699628567332009,"rho":-0.004443394716628104,"breakevenPct":6.6276105025242344},{"delta":0.8,"premium":9.127766080743315,"strike":10.244144461844844,"iv":2.664861710301829,"gamma":0.2665475635687105,"theta":-0.0013118555165579481,"vega":0.0012779199372455296,"rho":-0.017411671370494444,"breakevenPct":6.640340959536796},{"delta":0.85,"premium":17.485752523382203,"strike":18.67439015326735,"iv":3.600159006979222,"gamma":0.14786019534655523,"theta":-0.0007616150997947983,"vega":0.001076245890227997,"rho":-0.03202254608684586,"breakevenPct":7.165596618463797}]}},"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"}}