{"symbol":"ONDG","url":"https://intraalpha.com/companies/ONDG","capturedAt":"2026-10-22T23:54:20.876Z","state":"partial","quote":{"symbol":"ONDG","last_price":1.36,"prev_close":1.51,"regular_close":1.39,"change":-0.15,"change_pct":-9.9338,"regular_change":-0.12,"regular_change_pct":-7.947,"extended_change":-0.03,"extended_change_pct":-2.1583,"bid":1.36,"ask":1.37,"bid_size":500,"ask_size":3600,"volume":1467390,"vwap":1.422796,"open":1.43,"high":1.545,"low":1.3301,"close":1.39,"trade_count":1506,"last_trade_at":"2026-10-22T23:50:33.840745299Z","last_quote_at":"2026-10-22T23:54:14.039080217Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:19.341378491-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.408Z","bars":[{"c":1.41,"h":1.42,"l":1.4,"n":30,"o":1.4,"t":"2026-10-15T08:00:00Z","v":70820,"vw":1.411232},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-15T08:05:00Z","v":100,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-15T08:10:00Z","v":1586,"vw":1.4},{"c":1.39,"h":1.4,"l":1.39,"n":10,"o":1.4,"t":"2026-10-15T08:15:00Z","v":20535,"vw":1.391189},{"c":1.3637,"h":1.38,"l":1.36,"n":10,"o":1.38,"t":"2026-10-15T08:20:00Z","v":26422,"vw":1.374804},{"c":1.38,"h":1.38,"l":1.3625,"n":2,"o":1.3625,"t":"2026-10-15T08:25:00Z","v":2566,"vw":1.36591},{"c":1.39,"h":1.39,"l":1.375,"n":4,"o":1.375,"t":"2026-10-15T08:30:00Z","v":1500,"vw":1.381333},{"c":1.37,"h":1.37,"l":1.365,"n":17,"o":1.37,"t":"2026-10-15T08:35:00Z","v":30417,"vw":1.368537},{"c":1.369,"h":1.369,"l":1.369,"n":1,"o":1.369,"t":"2026-10-15T08:40:00Z","v":1900,"vw":1.369},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-15T08:45:00Z","v":14790,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-15T09:00:00Z","v":2113,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-15T09:10:00Z","v":200,"vw":1.39},{"c":1.3997,"h":1.3997,"l":1.395,"n":2,"o":1.395,"t":"2026-10-15T09:30:00Z","v":1100,"vw":1.399273},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-15T09:40:00Z","v":400,"vw":1.39},{"c":1.37,"h":1.39,"l":1.37,"n":3,"o":1.39,"t":"2026-10-15T09:45:00Z","v":6520,"vw":1.370615},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-10-15T09:50:00Z","v":20523,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-15T10:30:00Z","v":100,"vw":1.38},{"c":1.38,"h":1.3892,"l":1.38,"n":4,"o":1.3892,"t":"2026-10-15T10:45:00Z","v":3720,"vw":1.388828},{"c":1.36,"h":1.37,"l":1.36,"n":8,"o":1.37,"t":"2026-10-15T10:55:00Z","v":2900,"vw":1.362224},{"c":1.34,"h":1.37,"l":1.34,"n":29,"o":1.37,"t":"2026-10-15T11:00:00Z","v":17536,"vw":1.358127},{"c":1.33,"h":1.34,"l":1.33,"n":7,"o":1.3398,"t":"2026-10-15T11:05:00Z","v":8591,"vw":1.331404},{"c":1.35,"h":1.36,"l":1.34,"n":6,"o":1.34,"t":"2026-10-15T11:10:00Z","v":26547,"vw":1.352169},{"c":1.35,"h":1.35,"l":1.35,"n":4,"o":1.35,"t":"2026-10-15T11:15:00Z","v":13176,"vw":1.35},{"c":1.35,"h":1.359,"l":1.35,"n":2,"o":1.359,"t":"2026-10-15T11:20:00Z","v":5300,"vw":1.350509},{"c":1.36,"h":1.37,"l":1.359,"n":7,"o":1.37,"t":"2026-10-15T11:25:00Z","v":48055,"vw":1.366136},{"c":1.38,"h":1.38,"l":1.36,"n":5,"o":1.36,"t":"2026-10-15T11:30:00Z","v":5550,"vw":1.363545},{"c":1.4001,"h":1.4001,"l":1.39,"n":7,"o":1.39,"t":"2026-10-15T11:35:00Z","v":18968,"vw":1.395344},{"c":1.409,"h":1.41,"l":1.409,"n":4,"o":1.41,"t":"2026-10-15T11:40:00Z","v":653,"vw":1.409846},{"c":1.3902,"h":1.4,"l":1.39,"n":12,"o":1.4,"t":"2026-10-15T11:50:00Z","v":29915,"vw":1.390372},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-15T12:00:00Z","v":24375,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-15T12:05:00Z","v":200,"vw":1.39},{"c":1.3915,"h":1.3915,"l":1.3915,"n":1,"o":1.3915,"t":"2026-10-15T12:10:00Z","v":450,"vw":1.3915},{"c":1.391,"h":1.4,"l":1.39,"n":5,"o":1.3903,"t":"2026-10-15T12:15:00Z","v":7350,"vw":1.390912},{"c":1.3997,"h":1.41,"l":1.3997,"n":7,"o":1.4,"t":"2026-10-15T12:25:00Z","v":14042,"vw":1.407134},{"c":1.38,"h":1.39,"l":1.38,"n":8,"o":1.39,"t":"2026-10-15T12:30:00Z","v":2406,"vw":1.382505},{"c":1.38,"h":1.38,"l":1.37,"n":5,"o":1.37,"t":"2026-10-15T12:35:00Z","v":15471,"vw":1.370922},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-15T12:40:00Z","v":100,"vw":1.39},{"c":1.3896,"h":1.3896,"l":1.3896,"n":1,"o":1.3896,"t":"2026-10-15T12:45:00Z","v":200,"vw":1.3896},{"c":1.3897,"h":1.3897,"l":1.37,"n":4,"o":1.37,"t":"2026-10-15T12:50:00Z","v":6580,"vw":1.37205},{"c":1.361,"h":1.361,"l":1.361,"n":1,"o":1.361,"t":"2026-10-15T13:00:00Z","v":700,"vw":1.361},{"c":1.36,"h":1.37,"l":1.36,"n":6,"o":1.37,"t":"2026-10-15T13:05:00Z","v":17051,"vw":1.361464},{"c":1.3601,"h":1.37,"l":1.35,"n":15,"o":1.37,"t":"2026-10-15T13:10:00Z","v":47110,"vw":1.361418},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-15T13:15:00Z","v":8500,"vw":1.37},{"c":1.36,"h":1.37,"l":1.36,"n":4,"o":1.37,"t":"2026-10-15T13:20:00Z","v":20500,"vw":1.360049},{"c":1.38,"h":1.39,"l":1.37,"n":5,"o":1.37,"t":"2026-10-15T13:25:00Z","v":1215,"vw":1.377531},{"c":1.3362,"h":1.4099,"l":1.325,"n":104,"o":1.36,"t":"2026-10-15T13:30:00Z","v":85104,"vw":1.366315},{"c":1.35,"h":1.3599,"l":1.31,"n":90,"o":1.3399,"t":"2026-10-15T13:35:00Z","v":61538,"vw":1.332597},{"c":1.36,"h":1.3663,"l":1.3236,"n":61,"o":1.34,"t":"2026-10-15T13:40:00Z","v":36840,"vw":1.342929},{"c":1.375,"h":1.375,"l":1.355,"n":31,"o":1.3599,"t":"2026-10-15T13:45:00Z","v":10786,"vw":1.3665},{"c":1.3067,"h":1.3671,"l":1.3067,"n":55,"o":1.3671,"t":"2026-10-15T13:50:00Z","v":44847,"vw":1.319699},{"c":1.32,"h":1.33,"l":1.3029,"n":32,"o":1.3029,"t":"2026-10-15T13:55:00Z","v":33760,"vw":1.314674},{"c":1.365,"h":1.37,"l":1.315,"n":35,"o":1.32,"t":"2026-10-15T14:00:00Z","v":57241,"vw":1.342287},{"c":1.4,"h":1.409,"l":1.3599,"n":53,"o":1.36,"t":"2026-10-15T14:05:00Z","v":11375,"vw":1.390171},{"c":1.4,"h":1.43,"l":1.3936,"n":62,"o":1.41,"t":"2026-10-15T14:10:00Z","v":47301,"vw":1.404799},{"c":1.4116,"h":1.4116,"l":1.4,"n":18,"o":1.405,"t":"2026-10-15T14:15:00Z","v":9204,"vw":1.410546},{"c":1.41,"h":1.43,"l":1.41,"n":35,"o":1.42,"t":"2026-10-15T14:20:00Z","v":42017,"vw":1.414983},{"c":1.4067,"h":1.41,"l":1.4066,"n":8,"o":1.41,"t":"2026-10-15T14:25:00Z","v":8731,"vw":1.409801},{"c":1.4201,"h":1.4299,"l":1.39,"n":30,"o":1.4,"t":"2026-10-15T14:30:00Z","v":20754,"vw":1.401826},{"c":1.44,"h":1.44,"l":1.42,"n":28,"o":1.4263,"t":"2026-10-15T14:35:00Z","v":14569,"vw":1.42381},{"c":1.45,"h":1.4598,"l":1.4389,"n":29,"o":1.44,"t":"2026-10-15T14:40:00Z","v":16743,"vw":1.445803},{"c":1.43,"h":1.45,"l":1.43,"n":24,"o":1.45,"t":"2026-10-15T14:45:00Z","v":13026,"vw":1.444371},{"c":1.4399,"h":1.44,"l":1.4201,"n":11,"o":1.4201,"t":"2026-10-15T14:50:00Z","v":21750,"vw":1.431472},{"c":1.45,"h":1.46,"l":1.4391,"n":34,"o":1.44,"t":"2026-10-15T14:55:00Z","v":12967,"vw":1.44137},{"c":1.432,"h":1.45,"l":1.432,"n":16,"o":1.45,"t":"2026-10-15T15:00:00Z","v":6411,"vw":1.442017},{"c":1.4799,"h":1.4799,"l":1.465,"n":19,"o":1.4671,"t":"2026-10-15T15:05:00Z","v":78579,"vw":1.469848},{"c":1.505,"h":1.515,"l":1.48,"n":35,"o":1.48,"t":"2026-10-15T15:10:00Z","v":33467,"vw":1.501923},{"c":1.505,"h":1.5166,"l":1.5,"n":21,"o":1.51,"t":"2026-10-15T15:15:00Z","v":19004,"vw":1.509274},{"c":1.4935,"h":1.51,"l":1.4935,"n":22,"o":1.51,"t":"2026-10-15T15:20:00Z","v":8869,"vw":1.501509},{"c":1.485,"h":1.51,"l":1.485,"n":40,"o":1.5,"t":"2026-10-15T15:25:00Z","v":43540,"vw":1.497204},{"c":1.4966,"h":1.5,"l":1.485,"n":38,"o":1.49,"t":"2026-10-15T15:30:00Z","v":44793,"vw":1.490291},{"c":1.5,"h":1.51,"l":1.5,"n":21,"o":1.5,"t":"2026-10-15T15:35:00Z","v":25768,"vw":1.504112},{"c":1.5,"h":1.5083,"l":1.5,"n":8,"o":1.5083,"t":"2026-10-15T15:40:00Z","v":6521,"vw":1.501688},{"c":1.51,"h":1.51,"l":1.495,"n":13,"o":1.505,"t":"2026-10-15T15:45:00Z","v":14743,"vw":1.499763},{"c":1.505,"h":1.515,"l":1.505,"n":30,"o":1.51,"t":"2026-10-15T15:50:00Z","v":28544,"vw":1.5096},{"c":1.52,"h":1.52,"l":1.505,"n":8,"o":1.505,"t":"2026-10-15T15:55:00Z","v":4971,"vw":1.517178},{"c":1.51,"h":1.52,"l":1.51,"n":9,"o":1.51,"t":"2026-10-15T16:00:00Z","v":11992,"vw":1.515098},{"c":1.5,"h":1.51,"l":1.5,"n":9,"o":1.5001,"t":"2026-10-15T16:05:00Z","v":3031,"vw":1.502517},{"c":1.4993,"h":1.5,"l":1.49,"n":10,"o":1.5,"t":"2026-10-15T16:10:00Z","v":6165,"vw":1.499098},{"c":1.485,"h":1.49,"l":1.485,"n":15,"o":1.49,"t":"2026-10-15T16:15:00Z","v":7385,"vw":1.488222},{"c":1.49,"h":1.5,"l":1.49,"n":21,"o":1.49,"t":"2026-10-15T16:20:00Z","v":21319,"vw":1.490586},{"c":1.48,"h":1.49,"l":1.48,"n":22,"o":1.49,"t":"2026-10-15T16:25:00Z","v":23433,"vw":1.482689},{"c":1.485,"h":1.49,"l":1.485,"n":2,"o":1.49,"t":"2026-10-15T16:30:00Z","v":20888,"vw":1.485213},{"c":1.495,"h":1.5,"l":1.488,"n":15,"o":1.488,"t":"2026-10-15T16:35:00Z","v":9762,"vw":1.49749},{"c":1.5,"h":1.505,"l":1.4935,"n":5,"o":1.4935,"t":"2026-10-15T16:40:00Z","v":5335,"vw":1.499685},{"c":1.5001,"h":1.505,"l":1.5,"n":7,"o":1.5,"t":"2026-10-15T16:45:00Z","v":10384,"vw":1.500116},{"c":1.495,"h":1.5,"l":1.495,"n":7,"o":1.5,"t":"2026-10-15T16:50:00Z","v":792,"vw":1.499286},{"c":1.505,"h":1.51,"l":1.505,"n":10,"o":1.505,"t":"2026-10-15T17:05:00Z","v":10326,"vw":1.509854},{"c":1.51,"h":1.51,"l":1.505,"n":6,"o":1.505,"t":"2026-10-15T17:15:00Z","v":2307,"vw":1.507776},{"c":1.51,"h":1.51,"l":1.51,"n":8,"o":1.51,"t":"2026-10-15T17:20:00Z","v":1374,"vw":1.51},{"c":1.508,"h":1.508,"l":1.508,"n":1,"o":1.508,"t":"2026-10-15T17:25:00Z","v":150,"vw":1.508},{"c":1.515,"h":1.52,"l":1.51,"n":14,"o":1.51,"t":"2026-10-15T17:30:00Z","v":11918,"vw":1.510126},{"c":1.515,"h":1.5187,"l":1.5128,"n":6,"o":1.5128,"t":"2026-10-15T17:35:00Z","v":5131,"vw":1.51404},{"c":1.5298,"h":1.5298,"l":1.52,"n":9,"o":1.52,"t":"2026-10-15T17:40:00Z","v":3853,"vw":1.52447},{"c":1.525,"h":1.53,"l":1.52,"n":8,"o":1.528,"t":"2026-10-15T17:45:00Z","v":3934,"vw":1.526717},{"c":1.52,"h":1.53,"l":1.52,"n":18,"o":1.52,"t":"2026-10-15T17:50:00Z","v":23477,"vw":1.525481},{"c":1.526,"h":1.5299,"l":1.526,"n":4,"o":1.5274,"t":"2026-10-15T17:55:00Z","v":8000,"vw":1.529013},{"c":1.52,"h":1.52,"l":1.52,"n":19,"o":1.52,"t":"2026-10-15T18:00:00Z","v":19703,"vw":1.52},{"c":1.505,"h":1.525,"l":1.505,"n":14,"o":1.525,"t":"2026-10-15T18:05:00Z","v":8024,"vw":1.519756},{"c":1.5,"h":1.5002,"l":1.5,"n":4,"o":1.5002,"t":"2026-10-15T18:10:00Z","v":1155,"vw":1.500069},{"c":1.5,"h":1.5,"l":1.4938,"n":12,"o":1.4938,"t":"2026-10-15T18:15:00Z","v":12184,"vw":1.498202},{"c":1.5,"h":1.505,"l":1.5,"n":9,"o":1.5,"t":"2026-10-15T18:20:00Z","v":6042,"vw":1.500083},{"c":1.4901,"h":1.4936,"l":1.4901,"n":3,"o":1.4936,"t":"2026-10-15T18:25:00Z","v":4140,"vw":1.49064},{"c":1.4999,"h":1.505,"l":1.4936,"n":10,"o":1.4936,"t":"2026-10-15T18:30:00Z","v":15722,"vw":1.49781},{"c":1.495,"h":1.5,"l":1.495,"n":4,"o":1.5,"t":"2026-10-15T18:35:00Z","v":429,"vw":1.49875},{"c":1.5097,"h":1.5097,"l":1.495,"n":12,"o":1.4965,"t":"2026-10-15T18:40:00Z","v":26874,"vw":1.500211},{"c":1.5,"h":1.5099,"l":1.5,"n":6,"o":1.505,"t":"2026-10-15T18:45:00Z","v":1620,"vw":1.50583},{"c":1.5,"h":1.5,"l":1.495,"n":10,"o":1.5,"t":"2026-10-15T18:50:00Z","v":10423,"vw":1.499785},{"c":1.5,"h":1.5,"l":1.5,"n":21,"o":1.5,"t":"2026-10-15T18:55:00Z","v":32367,"vw":1.5},{"c":1.505,"h":1.51,"l":1.5,"n":18,"o":1.5,"t":"2026-10-15T19:00:00Z","v":26225,"vw":1.500288},{"c":1.51,"h":1.515,"l":1.51,"n":13,"o":1.515,"t":"2026-10-15T19:05:00Z","v":12252,"vw":1.510123},{"c":1.535,"h":1.535,"l":1.51,"n":18,"o":1.51,"t":"2026-10-15T19:10:00Z","v":36360,"vw":1.52586},{"c":1.54,"h":1.54,"l":1.535,"n":4,"o":1.535,"t":"2026-10-15T19:15:00Z","v":1335,"vw":1.538127},{"c":1.53,"h":1.545,"l":1.53,"n":34,"o":1.545,"t":"2026-10-15T19:20:00Z","v":29042,"vw":1.538772},{"c":1.53,"h":1.53,"l":1.525,"n":29,"o":1.53,"t":"2026-10-15T19:25:00Z","v":26848,"vw":1.529963},{"c":1.525,"h":1.525,"l":1.525,"n":5,"o":1.525,"t":"2026-10-15T19:30:00Z","v":3951,"vw":1.525},{"c":1.54,"h":1.54,"l":1.53,"n":24,"o":1.53,"t":"2026-10-15T19:35:00Z","v":29739,"vw":1.530676},{"c":1.531,"h":1.55,"l":1.531,"n":23,"o":1.545,"t":"2026-10-15T19:40:00Z","v":48470,"vw":1.544698},{"c":1.56,"h":1.57,"l":1.54,"n":24,"o":1.54,"t":"2026-10-15T19:45:00Z","v":72640,"vw":1.567633},{"c":1.56,"h":1.56,"l":1.5501,"n":23,"o":1.56,"t":"2026-10-15T19:50:00Z","v":8620,"vw":1.559037},{"c":1.56,"h":1.57,"l":1.55,"n":59,"o":1.56,"t":"2026-10-15T19:55:00Z","v":43999,"vw":1.561161},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-15T20:00:00Z","v":245,"vw":1.57},{"c":1.5615,"h":1.58,"l":1.56,"n":11,"o":1.5703,"t":"2026-10-15T20:05:00Z","v":17250,"vw":1.566628},{"c":1.56,"h":1.5799,"l":1.5515,"n":10,"o":1.5799,"t":"2026-10-15T20:10:00Z","v":2360,"vw":1.560526},{"c":1.56,"h":1.56,"l":1.56,"n":4,"o":1.56,"t":"2026-10-15T20:15:00Z","v":855,"vw":1.56},{"c":1.59,"h":1.59,"l":1.57,"n":3,"o":1.5747,"t":"2026-10-15T20:30:00Z","v":708,"vw":1.585014},{"c":1.5885,"h":1.5885,"l":1.58,"n":31,"o":1.58,"t":"2026-10-15T20:35:00Z","v":10296,"vw":1.58625},{"c":1.5894,"h":1.5894,"l":1.5862,"n":2,"o":1.5862,"t":"2026-10-15T20:40:00Z","v":700,"vw":1.588029},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-15T20:45:00Z","v":225,"vw":1.59},{"c":1.56,"h":1.5699,"l":1.56,"n":3,"o":1.5699,"t":"2026-10-15T20:55:00Z","v":1253,"vw":1.562024},{"c":1.5799,"h":1.5799,"l":1.56,"n":2,"o":1.56,"t":"2026-10-15T21:05:00Z","v":900,"vw":1.571056},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T21:15:00Z","v":1000,"vw":1.57},{"c":1.56,"h":1.5854,"l":1.56,"n":3,"o":1.58,"t":"2026-10-15T21:20:00Z","v":2190,"vw":1.580731},{"c":1.5607,"h":1.5607,"l":1.5607,"n":1,"o":1.5607,"t":"2026-10-15T21:25:00Z","v":508,"vw":1.5607},{"c":1.59,"h":1.59,"l":1.57,"n":6,"o":1.57,"t":"2026-10-15T21:40:00Z","v":2018,"vw":1.57609},{"c":1.59,"h":1.59,"l":1.57,"n":4,"o":1.57,"t":"2026-10-15T21:45:00Z","v":800,"vw":1.574987},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-15T21:55:00Z","v":3000,"vw":1.58},{"c":1.57,"h":1.5769,"l":1.57,"n":4,"o":1.5747,"t":"2026-10-15T22:00:00Z","v":900,"vw":1.575122},{"c":1.57,"h":1.57,"l":1.57,"n":22,"o":1.57,"t":"2026-10-15T22:05:00Z","v":20589,"vw":1.57},{"c":1.58,"h":1.58,"l":1.5798,"n":2,"o":1.5798,"t":"2026-10-15T22:15:00Z","v":800,"vw":1.579925},{"c":1.57,"h":1.57,"l":1.5697,"n":3,"o":1.57,"t":"2026-10-15T22:25:00Z","v":1500,"vw":1.5698},{"c":1.5698,"h":1.57,"l":1.5602,"n":3,"o":1.5602,"t":"2026-10-15T22:45:00Z","v":445,"vw":1.567688},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T22:55:00Z","v":500,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-15T23:00:00Z","v":333,"vw":1.56},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T23:30:00Z","v":10000,"vw":1.57},{"c":1.5678,"h":1.5678,"l":1.561,"n":2,"o":1.561,"t":"2026-10-15T23:40:00Z","v":1625,"vw":1.561523},{"c":1.56,"h":1.5691,"l":1.56,"n":2,"o":1.5691,"t":"2026-10-15T23:50:00Z","v":10333,"vw":1.568807},{"c":1.57,"h":1.57,"l":1.56,"n":3,"o":1.56,"t":"2026-10-15T23:55:00Z","v":1370,"vw":1.562701},{"c":1.57,"h":1.61,"l":1.57,"n":8,"o":1.58,"t":"2026-10-16T08:00:00Z","v":3268,"vw":1.576516},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-16T08:05:00Z","v":111,"vw":1.58},{"c":1.5859,"h":1.5859,"l":1.5859,"n":1,"o":1.5859,"t":"2026-10-16T08:15:00Z","v":191,"vw":1.5859},{"c":1.5897,"h":1.5897,"l":1.5897,"n":1,"o":1.5897,"t":"2026-10-16T08:25:00Z","v":6329,"vw":1.5897},{"c":1.5998,"h":1.5998,"l":1.5998,"n":1,"o":1.5998,"t":"2026-10-16T08:50:00Z","v":996,"vw":1.5998},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T09:00:00Z","v":6000,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-16T09:15:00Z","v":10300,"vw":1.6},{"c":1.5917,"h":1.5986,"l":1.5917,"n":2,"o":1.5986,"t":"2026-10-16T09:20:00Z","v":6090,"vw":1.593966},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T09:25:00Z","v":200,"vw":1.6},{"c":1.5982,"h":1.5982,"l":1.5982,"n":1,"o":1.5982,"t":"2026-10-16T09:30:00Z","v":280,"vw":1.5982},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-16T09:35:00Z","v":400,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-16T09:40:00Z","v":687,"vw":1.6},{"c":1.5999,"h":1.5999,"l":1.5999,"n":1,"o":1.5999,"t":"2026-10-16T09:45:00Z","v":160,"vw":1.5999},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-16T09:55:00Z","v":486,"vw":1.59},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T10:05:00Z","v":280,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T10:50:00Z","v":160,"vw":1.58},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-16T11:05:00Z","v":5700,"vw":1.55},{"c":1.55,"h":1.55,"l":1.5404,"n":7,"o":1.5404,"t":"2026-10-16T11:10:00Z","v":23180,"vw":1.54171},{"c":1.5502,"h":1.5502,"l":1.5502,"n":2,"o":1.5502,"t":"2026-10-16T11:25:00Z","v":1071,"vw":1.5502},{"c":1.55,"h":1.55,"l":1.55,"n":2,"o":1.55,"t":"2026-10-16T11:30:00Z","v":218,"vw":1.55},{"c":1.54,"h":1.55,"l":1.54,"n":4,"o":1.55,"t":"2026-10-16T11:40:00Z","v":321,"vw":1.545},{"c":1.5398,"h":1.5398,"l":1.5398,"n":1,"o":1.5398,"t":"2026-10-16T11:45:00Z","v":100,"vw":1.5398},{"c":1.54,"h":1.54,"l":1.5397,"n":5,"o":1.5397,"t":"2026-10-16T11:50:00Z","v":4984,"vw":1.539939},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-16T12:00:00Z","v":7225,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-16T12:05:00Z","v":100,"vw":1.54},{"c":1.5301,"h":1.5301,"l":1.5301,"n":2,"o":1.5301,"t":"2026-10-16T12:25:00Z","v":1005,"vw":1.5301},{"c":1.54,"h":1.54,"l":1.5327,"n":5,"o":1.54,"t":"2026-10-16T12:35:00Z","v":2194,"vw":1.538336},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-16T12:40:00Z","v":547,"vw":1.53},{"c":1.52,"h":1.53,"l":1.52,"n":2,"o":1.53,"t":"2026-10-16T12:50:00Z","v":1296,"vw":1.522315},{"c":1.5292,"h":1.5292,"l":1.5292,"n":1,"o":1.5292,"t":"2026-10-16T12:55:00Z","v":500,"vw":1.5292},{"c":1.52,"h":1.52,"l":1.51,"n":4,"o":1.519,"t":"2026-10-16T13:00:00Z","v":6275,"vw":1.511741},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-16T13:05:00Z","v":211,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-10-16T13:10:00Z","v":1097,"vw":1.52},{"c":1.5181,"h":1.5181,"l":1.5181,"n":1,"o":1.5181,"t":"2026-10-16T13:25:00Z","v":150,"vw":1.5181},{"c":1.51,"h":1.54,"l":1.4833,"n":31,"o":1.54,"t":"2026-10-16T13:30:00Z","v":18945,"vw":1.490467},{"c":1.57,"h":1.57,"l":1.53,"n":48,"o":1.53,"t":"2026-10-16T13:35:00Z","v":41164,"vw":1.553339},{"c":1.5801,"h":1.585,"l":1.55,"n":32,"o":1.56,"t":"2026-10-16T13:40:00Z","v":22119,"vw":1.562551},{"c":1.548,"h":1.58,"l":1.54,"n":17,"o":1.58,"t":"2026-10-16T13:45:00Z","v":47576,"vw":1.548341},{"c":1.53,"h":1.54,"l":1.53,"n":12,"o":1.5336,"t":"2026-10-16T13:50:00Z","v":17520,"vw":1.533915},{"c":1.55,"h":1.55,"l":1.525,"n":12,"o":1.541,"t":"2026-10-16T13:55:00Z","v":25488,"vw":1.537719},{"c":1.55,"h":1.56,"l":1.55,"n":6,"o":1.555,"t":"2026-10-16T14:00:00Z","v":1010,"vw":1.555457},{"c":1.55,"h":1.5612,"l":1.55,"n":14,"o":1.5612,"t":"2026-10-16T14:05:00Z","v":22747,"vw":1.558535},{"c":1.555,"h":1.555,"l":1.54,"n":9,"o":1.54,"t":"2026-10-16T14:10:00Z","v":9707,"vw":1.545901},{"c":1.54,"h":1.55,"l":1.54,"n":9,"o":1.55,"t":"2026-10-16T14:15:00Z","v":1443,"vw":1.545732},{"c":1.5583,"h":1.5583,"l":1.5334,"n":20,"o":1.5334,"t":"2026-10-16T14:20:00Z","v":15580,"vw":1.540902},{"c":1.5501,"h":1.5501,"l":1.55,"n":7,"o":1.5501,"t":"2026-10-16T14:25:00Z","v":43200,"vw":1.550023},{"c":1.57,"h":1.57,"l":1.5665,"n":15,"o":1.5666,"t":"2026-10-16T14:30:00Z","v":7962,"vw":1.569065},{"c":1.5771,"h":1.58,"l":1.57,"n":6,"o":1.57,"t":"2026-10-16T14:35:00Z","v":2600,"vw":1.574554},{"c":1.5671,"h":1.577,"l":1.56,"n":15,"o":1.577,"t":"2026-10-16T14:40:00Z","v":11893,"vw":1.567087},{"c":1.565,"h":1.58,"l":1.565,"n":10,"o":1.565,"t":"2026-10-16T14:45:00Z","v":6329,"vw":1.572426},{"c":1.535,"h":1.56,"l":1.535,"n":9,"o":1.56,"t":"2026-10-16T14:50:00Z","v":11518,"vw":1.536478},{"c":1.53,"h":1.54,"l":1.53,"n":23,"o":1.54,"t":"2026-10-16T14:55:00Z","v":22640,"vw":1.539933},{"c":1.52,"h":1.5201,"l":1.52,"n":16,"o":1.52,"t":"2026-10-16T15:00:00Z","v":14293,"vw":1.520018},{"c":1.48,"h":1.5101,"l":1.48,"n":15,"o":1.5101,"t":"2026-10-16T15:05:00Z","v":25405,"vw":1.499055},{"c":1.4806,"h":1.49,"l":1.48,"n":22,"o":1.4801,"t":"2026-10-16T15:10:00Z","v":20015,"vw":1.488099},{"c":1.49,"h":1.4999,"l":1.4872,"n":22,"o":1.4872,"t":"2026-10-16T15:15:00Z","v":9338,"vw":1.490272},{"c":1.48,"h":1.495,"l":1.48,"n":17,"o":1.49,"t":"2026-10-16T15:20:00Z","v":9820,"vw":1.483947},{"c":1.49,"h":1.4902,"l":1.48,"n":7,"o":1.48,"t":"2026-10-16T15:25:00Z","v":5733,"vw":1.486429},{"c":1.4871,"h":1.49,"l":1.4871,"n":10,"o":1.49,"t":"2026-10-16T15:30:00Z","v":4887,"vw":1.488546},{"c":1.485,"h":1.49,"l":1.485,"n":27,"o":1.49,"t":"2026-10-16T15:35:00Z","v":41346,"vw":1.489231},{"c":1.4829,"h":1.4867,"l":1.4801,"n":5,"o":1.4867,"t":"2026-10-16T15:40:00Z","v":1936,"vw":1.482939},{"c":1.4899,"h":1.4899,"l":1.485,"n":10,"o":1.485,"t":"2026-10-16T15:45:00Z","v":18245,"vw":1.488795},{"c":1.45,"h":1.48,"l":1.45,"n":36,"o":1.48,"t":"2026-10-16T15:50:00Z","v":17222,"vw":1.466544},{"c":1.455,"h":1.455,"l":1.45,"n":14,"o":1.455,"t":"2026-10-16T15:55:00Z","v":65399,"vw":1.450263},{"c":1.4566,"h":1.4566,"l":1.4532,"n":2,"o":1.4532,"t":"2026-10-16T16:00:00Z","v":2200,"vw":1.453509},{"c":1.44,"h":1.455,"l":1.44,"n":26,"o":1.455,"t":"2026-10-16T16:05:00Z","v":14026,"vw":1.449855},{"c":1.45,"h":1.4509,"l":1.45,"n":13,"o":1.45,"t":"2026-10-16T16:10:00Z","v":17949,"vw":1.450011},{"c":1.455,"h":1.46,"l":1.4501,"n":7,"o":1.46,"t":"2026-10-16T16:15:00Z","v":1810,"vw":1.453933},{"c":1.455,"h":1.4599,"l":1.455,"n":2,"o":1.4599,"t":"2026-10-16T16:20:00Z","v":300,"vw":1.458267},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-16T16:25:00Z","v":736,"vw":1.45},{"c":1.445,"h":1.45,"l":1.445,"n":17,"o":1.45,"t":"2026-10-16T16:30:00Z","v":5841,"vw":1.447936},{"c":1.46,"h":1.46,"l":1.445,"n":6,"o":1.445,"t":"2026-10-16T16:35:00Z","v":2925,"vw":1.446026},{"c":1.4434,"h":1.45,"l":1.4401,"n":8,"o":1.45,"t":"2026-10-16T16:40:00Z","v":1061,"vw":1.446671},{"c":1.44,"h":1.45,"l":1.44,"n":5,"o":1.45,"t":"2026-10-16T16:45:00Z","v":315,"vw":1.443333},{"c":1.4366,"h":1.4366,"l":1.4366,"n":1,"o":1.4366,"t":"2026-10-16T16:50:00Z","v":100,"vw":1.4366},{"c":1.4318,"h":1.4318,"l":1.43,"n":2,"o":1.43,"t":"2026-10-16T16:55:00Z","v":210,"vw":1.430943},{"c":1.425,"h":1.4371,"l":1.4201,"n":16,"o":1.4371,"t":"2026-10-16T17:00:00Z","v":3257,"vw":1.42883},{"c":1.42,"h":1.42,"l":1.42,"n":9,"o":1.42,"t":"2026-10-16T17:05:00Z","v":1411,"vw":1.42},{"c":1.415,"h":1.4199,"l":1.4101,"n":7,"o":1.419,"t":"2026-10-16T17:10:00Z","v":11177,"vw":1.419019},{"c":1.4071,"h":1.41,"l":1.4,"n":25,"o":1.41,"t":"2026-10-16T17:15:00Z","v":22598,"vw":1.402469},{"c":1.415,"h":1.415,"l":1.4065,"n":11,"o":1.41,"t":"2026-10-16T17:20:00Z","v":15285,"vw":1.410163},{"c":1.42,"h":1.42,"l":1.4101,"n":28,"o":1.4174,"t":"2026-10-16T17:25:00Z","v":38586,"vw":1.418689},{"c":1.425,"h":1.425,"l":1.42,"n":5,"o":1.42,"t":"2026-10-16T17:30:00Z","v":7600,"vw":1.420132},{"c":1.4299,"h":1.43,"l":1.425,"n":17,"o":1.425,"t":"2026-10-16T17:35:00Z","v":13845,"vw":1.427481},{"c":1.44,"h":1.45,"l":1.425,"n":19,"o":1.425,"t":"2026-10-16T17:40:00Z","v":35500,"vw":1.439792},{"c":1.42,"h":1.435,"l":1.42,"n":8,"o":1.435,"t":"2026-10-16T17:45:00Z","v":8541,"vw":1.429664},{"c":1.42,"h":1.42,"l":1.41,"n":11,"o":1.42,"t":"2026-10-16T17:50:00Z","v":4176,"vw":1.416571},{"c":1.415,"h":1.415,"l":1.415,"n":11,"o":1.415,"t":"2026-10-16T17:55:00Z","v":3335,"vw":1.415},{"c":1.4072,"h":1.41,"l":1.405,"n":23,"o":1.41,"t":"2026-10-16T18:00:00Z","v":11704,"vw":1.407795},{"c":1.4001,"h":1.405,"l":1.4001,"n":2,"o":1.405,"t":"2026-10-16T18:05:00Z","v":5100,"vw":1.404904},{"c":1.405,"h":1.405,"l":1.4,"n":8,"o":1.4,"t":"2026-10-16T18:10:00Z","v":5714,"vw":1.404674},{"c":1.4,"h":1.4072,"l":1.4,"n":22,"o":1.4072,"t":"2026-10-16T18:15:00Z","v":13908,"vw":1.402632},{"c":1.385,"h":1.3959,"l":1.38,"n":30,"o":1.39,"t":"2026-10-16T18:20:00Z","v":22948,"vw":1.389249},{"c":1.385,"h":1.3899,"l":1.38,"n":11,"o":1.3899,"t":"2026-10-16T18:25:00Z","v":8467,"vw":1.387457},{"c":1.3899,"h":1.39,"l":1.38,"n":24,"o":1.38,"t":"2026-10-16T18:30:00Z","v":30168,"vw":1.388324},{"c":1.3799,"h":1.38,"l":1.3707,"n":12,"o":1.38,"t":"2026-10-16T18:35:00Z","v":3099,"vw":1.375274},{"c":1.375,"h":1.39,"l":1.375,"n":19,"o":1.38,"t":"2026-10-16T18:40:00Z","v":9995,"vw":1.378798},{"c":1.36,"h":1.38,"l":1.36,"n":31,"o":1.375,"t":"2026-10-16T18:45:00Z","v":58737,"vw":1.361137},{"c":1.36,"h":1.365,"l":1.36,"n":11,"o":1.365,"t":"2026-10-16T18:50:00Z","v":1466,"vw":1.36302},{"c":1.355,"h":1.36,"l":1.3501,"n":12,"o":1.355,"t":"2026-10-16T18:55:00Z","v":7816,"vw":1.354101},{"c":1.355,"h":1.3694,"l":1.3503,"n":32,"o":1.359,"t":"2026-10-16T19:00:00Z","v":25550,"vw":1.360994},{"c":1.3567,"h":1.36,"l":1.355,"n":6,"o":1.36,"t":"2026-10-16T19:05:00Z","v":1762,"vw":1.359471},{"c":1.39,"h":1.39,"l":1.365,"n":17,"o":1.365,"t":"2026-10-16T19:10:00Z","v":22304,"vw":1.376836},{"c":1.3701,"h":1.3899,"l":1.3701,"n":16,"o":1.385,"t":"2026-10-16T19:15:00Z","v":54678,"vw":1.380213},{"c":1.39,"h":1.3962,"l":1.385,"n":9,"o":1.395,"t":"2026-10-16T19:20:00Z","v":4805,"vw":1.389848},{"c":1.3903,"h":1.4,"l":1.3899,"n":12,"o":1.3899,"t":"2026-10-16T19:25:00Z","v":12742,"vw":1.393901},{"c":1.375,"h":1.4,"l":1.375,"n":13,"o":1.4,"t":"2026-10-16T19:30:00Z","v":5840,"vw":1.394254},{"c":1.38,"h":1.39,"l":1.38,"n":8,"o":1.39,"t":"2026-10-16T19:35:00Z","v":3697,"vw":1.380452},{"c":1.36,"h":1.38,"l":1.36,"n":12,"o":1.38,"t":"2026-10-16T19:40:00Z","v":44839,"vw":1.379623},{"c":1.36,"h":1.37,"l":1.3535,"n":31,"o":1.37,"t":"2026-10-16T19:45:00Z","v":15922,"vw":1.36146},{"c":1.38,"h":1.38,"l":1.365,"n":22,"o":1.365,"t":"2026-10-16T19:50:00Z","v":51046,"vw":1.370137},{"c":1.41,"h":1.41,"l":1.3965,"n":23,"o":1.3965,"t":"2026-10-16T19:55:00Z","v":54100,"vw":1.405275},{"c":1.43,"h":1.43,"l":1.41,"n":7,"o":1.41,"t":"2026-10-16T20:00:00Z","v":4064,"vw":1.427602},{"c":1.4102,"h":1.4111,"l":1.41,"n":8,"o":1.4111,"t":"2026-10-16T20:10:00Z","v":4051,"vw":1.41028},{"c":1.4269,"h":1.4269,"l":1.4269,"n":1,"o":1.4269,"t":"2026-10-16T20:20:00Z","v":100,"vw":1.4269},{"c":1.41,"h":1.4111,"l":1.41,"n":4,"o":1.41,"t":"2026-10-16T20:25:00Z","v":1934,"vw":1.410444},{"c":1.418,"h":1.418,"l":1.418,"n":1,"o":1.418,"t":"2026-10-16T20:30:00Z","v":300,"vw":1.418},{"c":1.42,"h":1.4296,"l":1.42,"n":3,"o":1.42,"t":"2026-10-16T20:40:00Z","v":500,"vw":1.42192},{"c":1.4294,"h":1.4294,"l":1.4292,"n":2,"o":1.4292,"t":"2026-10-16T21:10:00Z","v":1500,"vw":1.429227},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T21:55:00Z","v":1000,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-16T22:05:00Z","v":105,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-16T22:55:00Z","v":453,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T23:00:00Z","v":200,"vw":1.42},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-16T23:15:00Z","v":500,"vw":1.39},{"c":1.4178,"h":1.42,"l":1.4178,"n":3,"o":1.42,"t":"2026-10-16T23:25:00Z","v":3840,"vw":1.419883},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-16T23:30:00Z","v":1001,"vw":1.39},{"c":1.39,"h":1.3946,"l":1.39,"n":2,"o":1.3946,"t":"2026-10-16T23:45:00Z","v":1430,"vw":1.393217},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-16T23:50:00Z","v":503,"vw":1.41},{"c":1.46,"h":1.47,"l":1.46,"n":3,"o":1.46,"t":"2026-10-19T08:00:00Z","v":3323,"vw":1.460445},{"c":1.4591,"h":1.4591,"l":1.4591,"n":1,"o":1.4591,"t":"2026-10-19T08:10:00Z","v":6803,"vw":1.4591},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T08:15:00Z","v":153,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-19T08:20:00Z","v":2125,"vw":1.45},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T08:25:00Z","v":1500,"vw":1.48},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-19T08:30:00Z","v":601,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-19T08:35:00Z","v":1056,"vw":1.47},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-19T08:40:00Z","v":368,"vw":1.46},{"c":1.4693,"h":1.4693,"l":1.4693,"n":1,"o":1.4693,"t":"2026-10-19T08:55:00Z","v":362,"vw":1.4693},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-19T09:30:00Z","v":150,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-19T10:05:00Z","v":500,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-19T10:15:00Z","v":527,"vw":1.47},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-19T10:25:00Z","v":173,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T10:30:00Z","v":340,"vw":1.45},{"c":1.46,"h":1.46,"l":1.46,"n":25,"o":1.46,"t":"2026-10-19T10:35:00Z","v":3000,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-19T10:45:00Z","v":676,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-19T10:50:00Z","v":4969,"vw":1.47},{"c":1.464,"h":1.464,"l":1.464,"n":1,"o":1.464,"t":"2026-10-19T11:05:00Z","v":100,"vw":1.464},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-19T11:15:00Z","v":200,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":9,"o":1.46,"t":"2026-10-19T11:25:00Z","v":5026,"vw":1.46},{"c":1.46,"h":1.46,"l":1.45,"n":4,"o":1.45,"t":"2026-10-19T11:40:00Z","v":4460,"vw":1.456174},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-19T11:45:00Z","v":2509,"vw":1.46},{"c":1.4682,"h":1.4682,"l":1.4682,"n":1,"o":1.4682,"t":"2026-10-19T11:50:00Z","v":3000,"vw":1.4682},{"c":1.465,"h":1.465,"l":1.46,"n":6,"o":1.46,"t":"2026-10-19T12:00:00Z","v":2331,"vw":1.461349},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-19T12:05:00Z","v":460,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-19T12:20:00Z","v":9361,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T12:25:00Z","v":300,"vw":1.48},{"c":1.4894,"h":1.4894,"l":1.48,"n":13,"o":1.48,"t":"2026-10-19T12:30:00Z","v":28570,"vw":1.481246},{"c":1.48,"h":1.48,"l":1.4703,"n":2,"o":1.4703,"t":"2026-10-19T12:50:00Z","v":5500,"vw":1.478765},{"c":1.4894,"h":1.4894,"l":1.48,"n":4,"o":1.48,"t":"2026-10-19T13:00:00Z","v":1355,"vw":1.486963},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-19T13:05:00Z","v":4840,"vw":1.48},{"c":1.48,"h":1.49,"l":1.48,"n":5,"o":1.48,"t":"2026-10-19T13:10:00Z","v":7720,"vw":1.48103},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T13:15:00Z","v":232,"vw":1.48},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-19T13:20:00Z","v":300,"vw":1.49},{"c":1.48,"h":1.48,"l":1.47,"n":7,"o":1.48,"t":"2026-10-19T13:25:00Z","v":5141,"vw":1.470654},{"c":1.4934,"h":1.5066,"l":1.47,"n":45,"o":1.48,"t":"2026-10-19T13:30:00Z","v":68330,"vw":1.486556},{"c":1.46,"h":1.5067,"l":1.46,"n":41,"o":1.5067,"t":"2026-10-19T13:35:00Z","v":46684,"vw":1.48014},{"c":1.49,"h":1.5,"l":1.46,"n":38,"o":1.46,"t":"2026-10-19T13:40:00Z","v":60089,"vw":1.480352},{"c":1.49,"h":1.51,"l":1.485,"n":31,"o":1.485,"t":"2026-10-19T13:45:00Z","v":28513,"vw":1.499201},{"c":1.46,"h":1.49,"l":1.4591,"n":28,"o":1.49,"t":"2026-10-19T13:50:00Z","v":25840,"vw":1.461925},{"c":1.4501,"h":1.46,"l":1.4501,"n":12,"o":1.455,"t":"2026-10-19T13:55:00Z","v":17845,"vw":1.459209},{"c":1.41,"h":1.45,"l":1.41,"n":29,"o":1.45,"t":"2026-10-19T14:00:00Z","v":27972,"vw":1.426573},{"c":1.39,"h":1.4065,"l":1.39,"n":30,"o":1.4,"t":"2026-10-19T14:05:00Z","v":19559,"vw":1.397543},{"c":1.41,"h":1.41,"l":1.3966,"n":22,"o":1.3988,"t":"2026-10-19T14:10:00Z","v":32249,"vw":1.400213},{"c":1.4435,"h":1.4435,"l":1.435,"n":16,"o":1.435,"t":"2026-10-19T14:15:00Z","v":16009,"vw":1.439012},{"c":1.44,"h":1.45,"l":1.44,"n":7,"o":1.45,"t":"2026-10-19T14:20:00Z","v":5806,"vw":1.443133},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-10-19T14:25:00Z","v":2400,"vw":1.44},{"c":1.4399,"h":1.4461,"l":1.425,"n":5,"o":1.4461,"t":"2026-10-19T14:30:00Z","v":3417,"vw":1.440095},{"c":1.435,"h":1.435,"l":1.435,"n":3,"o":1.435,"t":"2026-10-19T14:35:00Z","v":148,"vw":1.435},{"c":1.4499,"h":1.4499,"l":1.43,"n":13,"o":1.43,"t":"2026-10-19T14:40:00Z","v":16925,"vw":1.431643},{"c":1.465,"h":1.465,"l":1.45,"n":5,"o":1.45,"t":"2026-10-19T14:45:00Z","v":5503,"vw":1.451184},{"c":1.4584,"h":1.4584,"l":1.4584,"n":2,"o":1.4584,"t":"2026-10-19T14:50:00Z","v":10002,"vw":1.4584},{"c":1.4534,"h":1.4534,"l":1.4534,"n":1,"o":1.4534,"t":"2026-10-19T14:55:00Z","v":300,"vw":1.4534},{"c":1.4501,"h":1.455,"l":1.4501,"n":2,"o":1.455,"t":"2026-10-19T15:00:00Z","v":350,"vw":1.4515},{"c":1.45,"h":1.45,"l":1.4455,"n":30,"o":1.45,"t":"2026-10-19T15:05:00Z","v":66507,"vw":1.44998},{"c":1.4585,"h":1.4585,"l":1.4585,"n":1,"o":1.4585,"t":"2026-10-19T15:15:00Z","v":2000,"vw":1.4585},{"c":1.46,"h":1.46,"l":1.455,"n":9,"o":1.455,"t":"2026-10-19T15:20:00Z","v":6000,"vw":1.45825},{"c":1.465,"h":1.4695,"l":1.465,"n":4,"o":1.465,"t":"2026-10-19T15:25:00Z","v":10200,"vw":1.469412},{"c":1.4601,"h":1.4671,"l":1.46,"n":48,"o":1.4671,"t":"2026-10-19T15:30:00Z","v":4768,"vw":1.460152},{"c":1.47,"h":1.48,"l":1.47,"n":15,"o":1.47,"t":"2026-10-19T15:35:00Z","v":18312,"vw":1.473966},{"c":1.485,"h":1.489,"l":1.48,"n":21,"o":1.48,"t":"2026-10-19T15:40:00Z","v":47752,"vw":1.48562},{"c":1.48,"h":1.4801,"l":1.4799,"n":20,"o":1.4801,"t":"2026-10-19T15:45:00Z","v":17859,"vw":1.479996},{"c":1.4829,"h":1.49,"l":1.48,"n":4,"o":1.485,"t":"2026-10-19T15:50:00Z","v":716,"vw":1.484609},{"c":1.4811,"h":1.49,"l":1.48,"n":7,"o":1.48,"t":"2026-10-19T15:55:00Z","v":12400,"vw":1.488862},{"c":1.4701,"h":1.475,"l":1.4701,"n":2,"o":1.475,"t":"2026-10-19T16:00:00Z","v":6909,"vw":1.474929},{"c":1.47,"h":1.47,"l":1.46,"n":10,"o":1.47,"t":"2026-10-19T16:05:00Z","v":11507,"vw":1.464172},{"c":1.47,"h":1.47,"l":1.47,"n":5,"o":1.47,"t":"2026-10-19T16:10:00Z","v":770,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-19T16:20:00Z","v":800,"vw":1.47},{"c":1.4671,"h":1.4671,"l":1.465,"n":5,"o":1.465,"t":"2026-10-19T16:25:00Z","v":10500,"vw":1.466007},{"c":1.46,"h":1.465,"l":1.455,"n":14,"o":1.465,"t":"2026-10-19T16:30:00Z","v":9449,"vw":1.460671},{"c":1.455,"h":1.455,"l":1.455,"n":2,"o":1.455,"t":"2026-10-19T16:35:00Z","v":172,"vw":1.455},{"c":1.455,"h":1.455,"l":1.455,"n":2,"o":1.455,"t":"2026-10-19T16:45:00Z","v":171,"vw":1.455},{"c":1.4436,"h":1.45,"l":1.4436,"n":3,"o":1.45,"t":"2026-10-19T17:00:00Z","v":14290,"vw":1.444386},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T17:05:00Z","v":280,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":4,"o":1.45,"t":"2026-10-19T17:10:00Z","v":4080,"vw":1.45},{"c":1.4603,"h":1.465,"l":1.4571,"n":7,"o":1.4571,"t":"2026-10-19T17:15:00Z","v":2800,"vw":1.462304},{"c":1.46,"h":1.46,"l":1.46,"n":10,"o":1.46,"t":"2026-10-19T17:20:00Z","v":3409,"vw":1.46},{"c":1.46,"h":1.465,"l":1.46,"n":4,"o":1.465,"t":"2026-10-19T17:25:00Z","v":400,"vw":1.4625},{"c":1.4649,"h":1.4649,"l":1.4649,"n":1,"o":1.4649,"t":"2026-10-19T17:30:00Z","v":200,"vw":1.4649},{"c":1.455,"h":1.46,"l":1.45,"n":6,"o":1.46,"t":"2026-10-19T17:40:00Z","v":1865,"vw":1.457694},{"c":1.435,"h":1.45,"l":1.435,"n":8,"o":1.45,"t":"2026-10-19T17:45:00Z","v":16548,"vw":1.448576},{"c":1.435,"h":1.435,"l":1.425,"n":10,"o":1.425,"t":"2026-10-19T17:50:00Z","v":8777,"vw":1.430192},{"c":1.43,"h":1.44,"l":1.43,"n":3,"o":1.44,"t":"2026-10-19T17:55:00Z","v":3738,"vw":1.437667},{"c":1.44,"h":1.44,"l":1.44,"n":15,"o":1.44,"t":"2026-10-19T18:00:00Z","v":16800,"vw":1.44},{"c":1.435,"h":1.435,"l":1.435,"n":1,"o":1.435,"t":"2026-10-19T18:05:00Z","v":500,"vw":1.435},{"c":1.44,"h":1.44,"l":1.4397,"n":3,"o":1.44,"t":"2026-10-19T18:10:00Z","v":519,"vw":1.439851},{"c":1.445,"h":1.445,"l":1.44,"n":4,"o":1.44,"t":"2026-10-19T18:15:00Z","v":4100,"vw":1.44061},{"c":1.4399,"h":1.4399,"l":1.4399,"n":1,"o":1.4399,"t":"2026-10-19T18:20:00Z","v":200,"vw":1.4399},{"c":1.43,"h":1.43,"l":1.42,"n":11,"o":1.43,"t":"2026-10-19T18:35:00Z","v":26033,"vw":1.424489},{"c":1.44,"h":1.44,"l":1.435,"n":2,"o":1.435,"t":"2026-10-19T18:40:00Z","v":1900,"vw":1.439737},{"c":1.44,"h":1.44,"l":1.44,"n":6,"o":1.44,"t":"2026-10-19T18:50:00Z","v":19591,"vw":1.44},{"c":1.4399,"h":1.4399,"l":1.4399,"n":1,"o":1.4399,"t":"2026-10-19T18:55:00Z","v":1550,"vw":1.4399},{"c":1.435,"h":1.4398,"l":1.435,"n":2,"o":1.4398,"t":"2026-10-19T19:00:00Z","v":4200,"vw":1.439571},{"c":1.44,"h":1.445,"l":1.435,"n":5,"o":1.435,"t":"2026-10-19T19:05:00Z","v":716,"vw":1.439286},{"c":1.435,"h":1.435,"l":1.435,"n":1,"o":1.435,"t":"2026-10-19T19:15:00Z","v":100,"vw":1.435},{"c":1.45,"h":1.45,"l":1.44,"n":33,"o":1.44,"t":"2026-10-19T19:20:00Z","v":137721,"vw":1.441094},{"c":1.44,"h":1.45,"l":1.44,"n":11,"o":1.45,"t":"2026-10-19T19:25:00Z","v":39912,"vw":1.441306},{"c":1.4399,"h":1.4399,"l":1.435,"n":2,"o":1.435,"t":"2026-10-19T19:30:00Z","v":500,"vw":1.43598},{"c":1.45,"h":1.45,"l":1.44,"n":15,"o":1.44,"t":"2026-10-19T19:35:00Z","v":39723,"vw":1.446058},{"c":1.45,"h":1.45,"l":1.44,"n":3,"o":1.445,"t":"2026-10-19T19:40:00Z","v":5490,"vw":1.448361},{"c":1.435,"h":1.44,"l":1.435,"n":3,"o":1.44,"t":"2026-10-19T19:45:00Z","v":3661,"vw":1.439848},{"c":1.4265,"h":1.4324,"l":1.425,"n":6,"o":1.4324,"t":"2026-10-19T19:50:00Z","v":3666,"vw":1.427719},{"c":1.42,"h":1.42,"l":1.4,"n":38,"o":1.42,"t":"2026-10-19T19:55:00Z","v":140422,"vw":1.409544},{"c":1.415,"h":1.42,"l":1.415,"n":6,"o":1.415,"t":"2026-10-19T20:05:00Z","v":5000,"vw":1.4164},{"c":1.43,"h":1.43,"l":1.41,"n":2,"o":1.41,"t":"2026-10-19T20:25:00Z","v":209,"vw":1.419569},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-19T20:35:00Z","v":1150,"vw":1.42},{"c":1.4198,"h":1.4198,"l":1.4198,"n":1,"o":1.4198,"t":"2026-10-19T22:50:00Z","v":111,"vw":1.4198},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-19T23:15:00Z","v":350,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-19T23:20:00Z","v":24375,"vw":1.41},{"c":1.4179,"h":1.4179,"l":1.4169,"n":3,"o":1.4169,"t":"2026-10-19T23:30:00Z","v":11500,"vw":1.41777},{"c":1.4,"h":1.4179,"l":1.4,"n":3,"o":1.4179,"t":"2026-10-19T23:35:00Z","v":20000,"vw":1.404475},{"c":1.42,"h":1.42,"l":1.41,"n":3,"o":1.41,"t":"2026-10-19T23:40:00Z","v":550,"vw":1.418182},{"c":1.4085,"h":1.4085,"l":1.4085,"n":1,"o":1.4085,"t":"2026-10-19T23:45:00Z","v":1500,"vw":1.4085},{"c":1.39,"h":1.4,"l":1.39,"n":4,"o":1.4,"t":"2026-10-20T08:00:00Z","v":543,"vw":1.392033},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-20T08:05:00Z","v":357,"vw":1.38},{"c":1.3747,"h":1.3747,"l":1.3747,"n":2,"o":1.3747,"t":"2026-10-20T08:25:00Z","v":1224,"vw":1.3747},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-20T08:55:00Z","v":4545,"vw":1.39},{"c":1.37,"h":1.3797,"l":1.37,"n":4,"o":1.3797,"t":"2026-10-20T09:05:00Z","v":291,"vw":1.374619},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-20T09:10:00Z","v":10079,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-20T09:20:00Z","v":1218,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T09:35:00Z","v":500,"vw":1.38},{"c":1.3797,"h":1.3797,"l":1.3797,"n":1,"o":1.3797,"t":"2026-10-20T09:45:00Z","v":250,"vw":1.3797},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T09:50:00Z","v":140,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T10:10:00Z","v":290,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T10:40:00Z","v":100,"vw":1.38},{"c":1.37,"h":1.38,"l":1.37,"n":4,"o":1.38,"t":"2026-10-20T11:00:00Z","v":226,"vw":1.375},{"c":1.36,"h":1.369,"l":1.36,"n":10,"o":1.369,"t":"2026-10-20T11:05:00Z","v":3463,"vw":1.360529},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-20T11:10:00Z","v":9938,"vw":1.36},{"c":1.365,"h":1.365,"l":1.365,"n":2,"o":1.365,"t":"2026-10-20T11:25:00Z","v":750,"vw":1.365},{"c":1.3485,"h":1.3617,"l":1.3485,"n":17,"o":1.3617,"t":"2026-10-20T11:30:00Z","v":2581,"vw":1.359087},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-20T11:50:00Z","v":1110,"vw":1.36},{"c":1.3599,"h":1.36,"l":1.3599,"n":2,"o":1.36,"t":"2026-10-20T12:00:00Z","v":200,"vw":1.35995},{"c":1.34,"h":1.35,"l":1.34,"n":22,"o":1.35,"t":"2026-10-20T12:10:00Z","v":2547,"vw":1.346692},{"c":1.3485,"h":1.35,"l":1.3425,"n":5,"o":1.35,"t":"2026-10-20T12:15:00Z","v":19250,"vw":1.349513},{"c":1.34,"h":1.349,"l":1.34,"n":14,"o":1.345,"t":"2026-10-20T12:25:00Z","v":2012,"vw":1.344633},{"c":1.339,"h":1.339,"l":1.339,"n":1,"o":1.339,"t":"2026-10-20T12:30:00Z","v":10000,"vw":1.339},{"c":1.3385,"h":1.3385,"l":1.3385,"n":1,"o":1.3385,"t":"2026-10-20T12:35:00Z","v":3000,"vw":1.3385},{"c":1.36,"h":1.36,"l":1.349,"n":3,"o":1.349,"t":"2026-10-20T12:40:00Z","v":900,"vw":1.356944},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-20T13:00:00Z","v":5124,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-20T13:10:00Z","v":14300,"vw":1.35},{"c":1.3485,"h":1.3485,"l":1.3485,"n":3,"o":1.3485,"t":"2026-10-20T13:15:00Z","v":5085,"vw":1.3485},{"c":1.349,"h":1.349,"l":1.3485,"n":6,"o":1.349,"t":"2026-10-20T13:20:00Z","v":10510,"vw":1.348762},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-20T13:25:00Z","v":1010,"vw":1.36},{"c":1.3399,"h":1.37,"l":1.335,"n":62,"o":1.35,"t":"2026-10-20T13:30:00Z","v":42601,"vw":1.342986},{"c":1.375,"h":1.3883,"l":1.34,"n":52,"o":1.34,"t":"2026-10-20T13:35:00Z","v":31589,"vw":1.363101},{"c":1.355,"h":1.375,"l":1.35,"n":31,"o":1.375,"t":"2026-10-20T13:40:00Z","v":7531,"vw":1.359417},{"c":1.377,"h":1.38,"l":1.36,"n":59,"o":1.36,"t":"2026-10-20T13:45:00Z","v":61277,"vw":1.37106},{"c":1.4,"h":1.4,"l":1.37,"n":44,"o":1.375,"t":"2026-10-20T13:50:00Z","v":16050,"vw":1.382865},{"c":1.405,"h":1.405,"l":1.395,"n":14,"o":1.395,"t":"2026-10-20T13:55:00Z","v":8008,"vw":1.399742},{"c":1.401,"h":1.4164,"l":1.395,"n":14,"o":1.4033,"t":"2026-10-20T14:00:00Z","v":7152,"vw":1.403633},{"c":1.4383,"h":1.4383,"l":1.395,"n":34,"o":1.4,"t":"2026-10-20T14:05:00Z","v":29614,"vw":1.42255},{"c":1.4491,"h":1.45,"l":1.425,"n":19,"o":1.425,"t":"2026-10-20T14:10:00Z","v":29638,"vw":1.435959},{"c":1.46,"h":1.46,"l":1.435,"n":25,"o":1.45,"t":"2026-10-20T14:15:00Z","v":31162,"vw":1.447374},{"c":1.4662,"h":1.4662,"l":1.44,"n":26,"o":1.4535,"t":"2026-10-20T14:20:00Z","v":6980,"vw":1.454228},{"c":1.485,"h":1.485,"l":1.46,"n":24,"o":1.46,"t":"2026-10-20T14:25:00Z","v":19714,"vw":1.468412},{"c":1.46,"h":1.4898,"l":1.46,"n":9,"o":1.4898,"t":"2026-10-20T14:30:00Z","v":3222,"vw":1.46947},{"c":1.47,"h":1.48,"l":1.465,"n":12,"o":1.465,"t":"2026-10-20T14:35:00Z","v":5206,"vw":1.472773},{"c":1.49,"h":1.496,"l":1.48,"n":29,"o":1.48,"t":"2026-10-20T14:40:00Z","v":76529,"vw":1.488375},{"c":1.5,"h":1.505,"l":1.4989,"n":23,"o":1.5,"t":"2026-10-20T14:45:00Z","v":57603,"vw":1.50007},{"c":1.5201,"h":1.5201,"l":1.49,"n":19,"o":1.5,"t":"2026-10-20T14:50:00Z","v":25333,"vw":1.51669},{"c":1.525,"h":1.53,"l":1.5196,"n":36,"o":1.5196,"t":"2026-10-20T14:55:00Z","v":66674,"vw":1.521593},{"c":1.505,"h":1.53,"l":1.5029,"n":51,"o":1.525,"t":"2026-10-20T15:00:00Z","v":98779,"vw":1.516919},{"c":1.5,"h":1.505,"l":1.495,"n":14,"o":1.505,"t":"2026-10-20T15:05:00Z","v":13810,"vw":1.500402},{"c":1.4638,"h":1.495,"l":1.46,"n":48,"o":1.495,"t":"2026-10-20T15:10:00Z","v":48467,"vw":1.465812},{"c":1.4871,"h":1.4871,"l":1.47,"n":4,"o":1.47,"t":"2026-10-20T15:15:00Z","v":1839,"vw":1.474756},{"c":1.48,"h":1.49,"l":1.48,"n":28,"o":1.49,"t":"2026-10-20T15:20:00Z","v":63204,"vw":1.489905},{"c":1.485,"h":1.4961,"l":1.485,"n":3,"o":1.4961,"t":"2026-10-20T15:25:00Z","v":600,"vw":1.49055},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T15:30:00Z","v":666,"vw":1.48},{"c":1.475,"h":1.475,"l":1.475,"n":1,"o":1.475,"t":"2026-10-20T15:35:00Z","v":200,"vw":1.475},{"c":1.475,"h":1.4764,"l":1.475,"n":5,"o":1.475,"t":"2026-10-20T15:40:00Z","v":1501,"vw":1.475752},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-20T15:45:00Z","v":1405,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":5,"o":1.47,"t":"2026-10-20T15:50:00Z","v":6116,"vw":1.47},{"c":1.47,"h":1.48,"l":1.47,"n":9,"o":1.48,"t":"2026-10-20T15:55:00Z","v":2487,"vw":1.470405},{"c":1.465,"h":1.47,"l":1.465,"n":14,"o":1.47,"t":"2026-10-20T16:05:00Z","v":7582,"vw":1.469905},{"c":1.4667,"h":1.4667,"l":1.4567,"n":18,"o":1.46,"t":"2026-10-20T16:10:00Z","v":14934,"vw":1.460136},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-20T16:15:00Z","v":2000,"vw":1.46},{"c":1.47,"h":1.47,"l":1.46,"n":6,"o":1.46,"t":"2026-10-20T16:25:00Z","v":4767,"vw":1.465648},{"c":1.47,"h":1.48,"l":1.47,"n":7,"o":1.4767,"t":"2026-10-20T16:30:00Z","v":700,"vw":1.474771},{"c":1.475,"h":1.4799,"l":1.475,"n":5,"o":1.4765,"t":"2026-10-20T16:35:00Z","v":3270,"vw":1.475662},{"c":1.4797,"h":1.4797,"l":1.465,"n":8,"o":1.47,"t":"2026-10-20T16:40:00Z","v":9847,"vw":1.470657},{"c":1.4601,"h":1.4629,"l":1.46,"n":6,"o":1.4629,"t":"2026-10-20T16:50:00Z","v":5600,"vw":1.461596},{"c":1.4611,"h":1.4611,"l":1.4611,"n":1,"o":1.4611,"t":"2026-10-20T17:10:00Z","v":419,"vw":1.4611},{"c":1.47,"h":1.47,"l":1.47,"n":19,"o":1.47,"t":"2026-10-20T17:20:00Z","v":16200,"vw":1.47},{"c":1.4666,"h":1.4666,"l":1.4666,"n":2,"o":1.4666,"t":"2026-10-20T17:25:00Z","v":281,"vw":1.4666},{"c":1.46,"h":1.47,"l":1.46,"n":3,"o":1.47,"t":"2026-10-20T17:35:00Z","v":231,"vw":1.465261},{"c":1.4501,"h":1.46,"l":1.45,"n":6,"o":1.46,"t":"2026-10-20T17:40:00Z","v":6801,"vw":1.45051},{"c":1.4615,"h":1.4615,"l":1.46,"n":4,"o":1.46,"t":"2026-10-20T17:45:00Z","v":1048,"vw":1.460473},{"c":1.465,"h":1.465,"l":1.465,"n":2,"o":1.465,"t":"2026-10-20T17:50:00Z","v":121,"vw":1.465},{"c":1.465,"h":1.465,"l":1.465,"n":2,"o":1.465,"t":"2026-10-20T17:55:00Z","v":231,"vw":1.465},{"c":1.465,"h":1.47,"l":1.465,"n":3,"o":1.47,"t":"2026-10-20T18:00:00Z","v":1460,"vw":1.469452},{"c":1.46,"h":1.4655,"l":1.46,"n":4,"o":1.46,"t":"2026-10-20T18:10:00Z","v":489,"vw":1.461462},{"c":1.4586,"h":1.46,"l":1.4586,"n":4,"o":1.46,"t":"2026-10-20T18:15:00Z","v":5206,"vw":1.459953},{"c":1.46,"h":1.46,"l":1.4593,"n":10,"o":1.46,"t":"2026-10-20T18:20:00Z","v":4516,"vw":1.459971},{"c":1.46,"h":1.465,"l":1.46,"n":10,"o":1.465,"t":"2026-10-20T18:25:00Z","v":6105,"vw":1.460819},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-20T18:30:00Z","v":1300,"vw":1.46},{"c":1.4482,"h":1.45,"l":1.4482,"n":7,"o":1.45,"t":"2026-10-20T18:40:00Z","v":11211,"vw":1.448393},{"c":1.45,"h":1.45,"l":1.45,"n":6,"o":1.45,"t":"2026-10-20T18:45:00Z","v":16400,"vw":1.45},{"c":1.465,"h":1.465,"l":1.455,"n":13,"o":1.4599,"t":"2026-10-20T18:50:00Z","v":15151,"vw":1.461929},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-20T18:55:00Z","v":1000,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-20T19:05:00Z","v":300,"vw":1.46},{"c":1.46,"h":1.47,"l":1.46,"n":15,"o":1.47,"t":"2026-10-20T19:10:00Z","v":9182,"vw":1.467472},{"c":1.4542,"h":1.4542,"l":1.4542,"n":1,"o":1.4542,"t":"2026-10-20T19:15:00Z","v":300,"vw":1.4542},{"c":1.455,"h":1.455,"l":1.455,"n":1,"o":1.455,"t":"2026-10-20T19:25:00Z","v":1200,"vw":1.455},{"c":1.45,"h":1.46,"l":1.45,"n":37,"o":1.45,"t":"2026-10-20T19:30:00Z","v":59450,"vw":1.456879},{"c":1.435,"h":1.44,"l":1.4343,"n":7,"o":1.44,"t":"2026-10-20T19:35:00Z","v":4125,"vw":1.435447},{"c":1.4342,"h":1.4342,"l":1.4342,"n":2,"o":1.4342,"t":"2026-10-20T19:40:00Z","v":344,"vw":1.4342},{"c":1.435,"h":1.445,"l":1.435,"n":26,"o":1.44,"t":"2026-10-20T19:45:00Z","v":56424,"vw":1.440001},{"c":1.435,"h":1.435,"l":1.435,"n":7,"o":1.435,"t":"2026-10-20T19:50:00Z","v":2941,"vw":1.435},{"c":1.435,"h":1.44,"l":1.43,"n":14,"o":1.44,"t":"2026-10-20T19:55:00Z","v":6303,"vw":1.438221},{"c":1.436,"h":1.436,"l":1.436,"n":1,"o":1.436,"t":"2026-10-20T20:00:00Z","v":500,"vw":1.436},{"c":1.43,"h":1.43,"l":1.43,"n":6,"o":1.43,"t":"2026-10-20T20:05:00Z","v":1431,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-20T20:40:00Z","v":200,"vw":1.44},{"c":1.4596,"h":1.4596,"l":1.45,"n":2,"o":1.45,"t":"2026-10-20T20:55:00Z","v":3357,"vw":1.458579},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-20T21:10:00Z","v":3000,"vw":1.46},{"c":1.456,"h":1.456,"l":1.456,"n":1,"o":1.456,"t":"2026-10-20T21:25:00Z","v":200,"vw":1.456},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-20T21:35:00Z","v":252,"vw":1.44},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-20T22:05:00Z","v":200,"vw":1.46},{"c":1.47,"h":1.47,"l":1.464,"n":2,"o":1.464,"t":"2026-10-20T22:15:00Z","v":450,"vw":1.466},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T22:30:00Z","v":660,"vw":1.45},{"c":1.4502,"h":1.4502,"l":1.45,"n":3,"o":1.45,"t":"2026-10-20T22:40:00Z","v":1225,"vw":1.450036},{"c":1.46,"h":1.46,"l":1.4588,"n":6,"o":1.46,"t":"2026-10-20T22:45:00Z","v":6229,"vw":1.459229},{"c":1.4578,"h":1.4578,"l":1.4578,"n":1,"o":1.4578,"t":"2026-10-20T22:50:00Z","v":200,"vw":1.4578},{"c":1.4596,"h":1.46,"l":1.4596,"n":3,"o":1.46,"t":"2026-10-20T23:10:00Z","v":316,"vw":1.45986},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-20T23:30:00Z","v":7800,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T23:35:00Z","v":3900,"vw":1.45},{"c":1.4587,"h":1.46,"l":1.45,"n":24,"o":1.45,"t":"2026-10-20T23:50:00Z","v":100350,"vw":1.450589},{"c":1.445,"h":1.45,"l":1.445,"n":86,"o":1.45,"t":"2026-10-20T23:55:00Z","v":96007,"vw":1.449978},{"c":1.47,"h":1.47,"l":1.46,"n":10,"o":1.46,"t":"2026-10-21T08:00:00Z","v":4190,"vw":1.465071},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-21T08:05:00Z","v":1137,"vw":1.46},{"c":1.4599,"h":1.4599,"l":1.4599,"n":1,"o":1.4599,"t":"2026-10-21T08:10:00Z","v":500,"vw":1.4599},{"c":1.445,"h":1.445,"l":1.445,"n":1,"o":1.445,"t":"2026-10-21T08:50:00Z","v":150,"vw":1.445},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-21T09:30:00Z","v":141,"vw":1.45},{"c":1.4501,"h":1.4501,"l":1.4501,"n":1,"o":1.4501,"t":"2026-10-21T10:25:00Z","v":300,"vw":1.4501},{"c":1.4592,"h":1.4592,"l":1.4592,"n":2,"o":1.4592,"t":"2026-10-21T11:15:00Z","v":3079,"vw":1.4592},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-21T11:25:00Z","v":3223,"vw":1.46},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-21T11:30:00Z","v":1352,"vw":1.48},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-21T11:40:00Z","v":1781,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-21T11:50:00Z","v":1107,"vw":1.48},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-21T11:55:00Z","v":3600,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-21T12:05:00Z","v":1000,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-21T12:10:00Z","v":1155,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":9,"o":1.47,"t":"2026-10-21T12:20:00Z","v":5564,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":6,"o":1.47,"t":"2026-10-21T12:25:00Z","v":1473,"vw":1.47},{"c":1.4691,"h":1.47,"l":1.4691,"n":2,"o":1.47,"t":"2026-10-21T12:50:00Z","v":1500,"vw":1.4694},{"c":1.47,"h":1.47,"l":1.4674,"n":2,"o":1.4674,"t":"2026-10-21T12:55:00Z","v":3100,"vw":1.467484},{"c":1.47,"h":1.47,"l":1.4696,"n":2,"o":1.4696,"t":"2026-10-21T13:00:00Z","v":22161,"vw":1.469764},{"c":1.4775,"h":1.4775,"l":1.4775,"n":1,"o":1.4775,"t":"2026-10-21T13:10:00Z","v":1220,"vw":1.4775},{"c":1.4991,"h":1.4991,"l":1.48,"n":8,"o":1.48,"t":"2026-10-21T13:15:00Z","v":16779,"vw":1.482284},{"c":1.4973,"h":1.4973,"l":1.4973,"n":1,"o":1.4973,"t":"2026-10-21T13:20:00Z","v":500,"vw":1.4973},{"c":1.47,"h":1.5,"l":1.46,"n":57,"o":1.5,"t":"2026-10-21T13:30:00Z","v":18629,"vw":1.474441},{"c":1.48,"h":1.49,"l":1.46,"n":31,"o":1.465,"t":"2026-10-21T13:35:00Z","v":15202,"vw":1.471199},{"c":1.445,"h":1.48,"l":1.44,"n":42,"o":1.48,"t":"2026-10-21T13:40:00Z","v":37689,"vw":1.44918},{"c":1.455,"h":1.47,"l":1.44,"n":94,"o":1.445,"t":"2026-10-21T13:45:00Z","v":86198,"vw":1.452703},{"c":1.44,"h":1.46,"l":1.44,"n":24,"o":1.455,"t":"2026-10-21T13:50:00Z","v":25144,"vw":1.447811},{"c":1.4405,"h":1.445,"l":1.435,"n":14,"o":1.44,"t":"2026-10-21T13:55:00Z","v":16296,"vw":1.438951},{"c":1.455,"h":1.46,"l":1.444,"n":13,"o":1.444,"t":"2026-10-21T14:00:00Z","v":20997,"vw":1.455954},{"c":1.44,"h":1.45,"l":1.44,"n":17,"o":1.45,"t":"2026-10-21T14:05:00Z","v":18341,"vw":1.44313},{"c":1.441,"h":1.441,"l":1.441,"n":2,"o":1.441,"t":"2026-10-21T14:10:00Z","v":141,"vw":1.441},{"c":1.44,"h":1.441,"l":1.435,"n":13,"o":1.441,"t":"2026-10-21T14:15:00Z","v":17319,"vw":1.439202},{"c":1.46,"h":1.46,"l":1.445,"n":17,"o":1.445,"t":"2026-10-21T14:20:00Z","v":22957,"vw":1.458855},{"c":1.455,"h":1.455,"l":1.455,"n":1,"o":1.455,"t":"2026-10-21T14:25:00Z","v":1000,"vw":1.455},{"c":1.46,"h":1.465,"l":1.46,"n":7,"o":1.46,"t":"2026-10-21T14:30:00Z","v":18800,"vw":1.460266},{"c":1.455,"h":1.46,"l":1.455,"n":16,"o":1.46,"t":"2026-10-21T14:35:00Z","v":23650,"vw":1.45991},{"c":1.445,"h":1.445,"l":1.445,"n":1,"o":1.445,"t":"2026-10-21T14:40:00Z","v":1220,"vw":1.445},{"c":1.46,"h":1.46,"l":1.455,"n":15,"o":1.455,"t":"2026-10-21T14:45:00Z","v":65909,"vw":1.457041},{"c":1.46,"h":1.465,"l":1.46,"n":7,"o":1.46,"t":"2026-10-21T14:50:00Z","v":10428,"vw":1.462404},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-21T14:55:00Z","v":205,"vw":1.45},{"c":1.445,"h":1.45,"l":1.445,"n":5,"o":1.45,"t":"2026-10-21T15:00:00Z","v":6800,"vw":1.449368},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-21T15:05:00Z","v":2850,"vw":1.45},{"c":1.46,"h":1.465,"l":1.46,"n":3,"o":1.46,"t":"2026-10-21T15:10:00Z","v":687,"vw":1.460728},{"c":1.46,"h":1.46,"l":1.4537,"n":3,"o":1.4537,"t":"2026-10-21T15:15:00Z","v":10650,"vw":1.457042},{"c":1.4664,"h":1.4664,"l":1.46,"n":4,"o":1.46,"t":"2026-10-21T15:20:00Z","v":2350,"vw":1.462315},{"c":1.465,"h":1.472,"l":1.465,"n":11,"o":1.47,"t":"2026-10-21T15:25:00Z","v":16485,"vw":1.470444},{"c":1.4775,"h":1.4775,"l":1.475,"n":5,"o":1.475,"t":"2026-10-21T15:30:00Z","v":7756,"vw":1.475985},{"c":1.4882,"h":1.4882,"l":1.4882,"n":2,"o":1.4882,"t":"2026-10-21T15:35:00Z","v":10015,"vw":1.4882},{"c":1.48,"h":1.49,"l":1.48,"n":9,"o":1.4899,"t":"2026-10-21T15:40:00Z","v":3910,"vw":1.483083},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-21T15:45:00Z","v":100,"vw":1.49},{"c":1.4999,"h":1.4999,"l":1.49,"n":13,"o":1.49,"t":"2026-10-21T15:50:00Z","v":17800,"vw":1.491843},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-21T15:55:00Z","v":285,"vw":1.5},{"c":1.495,"h":1.495,"l":1.485,"n":12,"o":1.495,"t":"2026-10-21T16:00:00Z","v":9936,"vw":1.492678},{"c":1.505,"h":1.505,"l":1.495,"n":6,"o":1.495,"t":"2026-10-21T16:05:00Z","v":1707,"vw":1.500633},{"c":1.495,"h":1.4998,"l":1.495,"n":10,"o":1.4998,"t":"2026-10-21T16:10:00Z","v":5834,"vw":1.495276},{"c":1.49,"h":1.495,"l":1.4803,"n":10,"o":1.495,"t":"2026-10-21T16:15:00Z","v":10155,"vw":1.490321},{"c":1.49,"h":1.49,"l":1.4825,"n":7,"o":1.4825,"t":"2026-10-21T16:25:00Z","v":2997,"vw":1.489749},{"c":1.5,"h":1.505,"l":1.495,"n":38,"o":1.495,"t":"2026-10-21T16:30:00Z","v":63535,"vw":1.49905},{"c":1.52,"h":1.52,"l":1.49,"n":35,"o":1.4901,"t":"2026-10-21T16:35:00Z","v":57222,"vw":1.506442},{"c":1.5,"h":1.52,"l":1.5,"n":15,"o":1.515,"t":"2026-10-21T16:40:00Z","v":4648,"vw":1.514231},{"c":1.52,"h":1.52,"l":1.505,"n":13,"o":1.51,"t":"2026-10-21T16:45:00Z","v":29006,"vw":1.509838},{"c":1.52,"h":1.52,"l":1.52,"n":6,"o":1.52,"t":"2026-10-21T16:50:00Z","v":18520,"vw":1.52},{"c":1.535,"h":1.535,"l":1.5213,"n":10,"o":1.5213,"t":"2026-10-21T16:55:00Z","v":5883,"vw":1.530838},{"c":1.55,"h":1.55,"l":1.53,"n":19,"o":1.535,"t":"2026-10-21T17:00:00Z","v":29385,"vw":1.541496},{"c":1.5564,"h":1.5587,"l":1.555,"n":4,"o":1.555,"t":"2026-10-21T17:05:00Z","v":2655,"vw":1.5572},{"c":1.54,"h":1.55,"l":1.5399,"n":5,"o":1.55,"t":"2026-10-21T17:10:00Z","v":11082,"vw":1.546999},{"c":1.5434,"h":1.5434,"l":1.54,"n":3,"o":1.54,"t":"2026-10-21T17:15:00Z","v":534,"vw":1.542588},{"c":1.546,"h":1.55,"l":1.5437,"n":8,"o":1.545,"t":"2026-10-21T17:20:00Z","v":5142,"vw":1.545956},{"c":1.5465,"h":1.5465,"l":1.545,"n":3,"o":1.5463,"t":"2026-10-21T17:25:00Z","v":2938,"vw":1.54634},{"c":1.5301,"h":1.5401,"l":1.5301,"n":9,"o":1.54,"t":"2026-10-21T17:30:00Z","v":22121,"vw":1.53991},{"c":1.5339,"h":1.545,"l":1.5339,"n":25,"o":1.54,"t":"2026-10-21T17:35:00Z","v":42022,"vw":1.539969},{"c":1.535,"h":1.535,"l":1.53,"n":4,"o":1.535,"t":"2026-10-21T17:40:00Z","v":3278,"vw":1.530729},{"c":1.53,"h":1.5399,"l":1.53,"n":8,"o":1.53,"t":"2026-10-21T17:45:00Z","v":12897,"vw":1.530441},{"c":1.535,"h":1.535,"l":1.5299,"n":12,"o":1.5299,"t":"2026-10-21T17:50:00Z","v":15382,"vw":1.530439},{"c":1.54,"h":1.54,"l":1.54,"n":8,"o":1.54,"t":"2026-10-21T17:55:00Z","v":10821,"vw":1.54},{"c":1.545,"h":1.5465,"l":1.545,"n":2,"o":1.5465,"t":"2026-10-21T18:00:00Z","v":261,"vw":1.545575},{"c":1.534,"h":1.545,"l":1.534,"n":3,"o":1.545,"t":"2026-10-21T18:05:00Z","v":2433,"vw":1.538387},{"c":1.54,"h":1.55,"l":1.54,"n":4,"o":1.55,"t":"2026-10-21T18:10:00Z","v":1250,"vw":1.545833},{"c":1.54,"h":1.5464,"l":1.54,"n":4,"o":1.5464,"t":"2026-10-21T18:15:00Z","v":3038,"vw":1.544144},{"c":1.5301,"h":1.531,"l":1.5301,"n":5,"o":1.531,"t":"2026-10-21T18:25:00Z","v":1468,"vw":1.530932},{"c":1.53,"h":1.535,"l":1.53,"n":8,"o":1.5301,"t":"2026-10-21T18:30:00Z","v":20855,"vw":1.533559},{"c":1.5302,"h":1.5302,"l":1.5302,"n":3,"o":1.5302,"t":"2026-10-21T18:35:00Z","v":1500,"vw":1.5302},{"c":1.525,"h":1.535,"l":1.525,"n":3,"o":1.535,"t":"2026-10-21T18:45:00Z","v":7361,"vw":1.526034},{"c":1.53,"h":1.53,"l":1.53,"n":6,"o":1.53,"t":"2026-10-21T18:50:00Z","v":11502,"vw":1.53},{"c":1.53,"h":1.5365,"l":1.52,"n":6,"o":1.5365,"t":"2026-10-21T18:55:00Z","v":3523,"vw":1.530014},{"c":1.51,"h":1.53,"l":1.51,"n":10,"o":1.52,"t":"2026-10-21T19:00:00Z","v":39411,"vw":1.518306},{"c":1.515,"h":1.515,"l":1.515,"n":2,"o":1.515,"t":"2026-10-21T19:05:00Z","v":1800,"vw":1.515},{"c":1.51,"h":1.51,"l":1.5,"n":19,"o":1.51,"t":"2026-10-21T19:10:00Z","v":73990,"vw":1.505104},{"c":1.515,"h":1.52,"l":1.515,"n":8,"o":1.52,"t":"2026-10-21T19:20:00Z","v":23998,"vw":1.519666},{"c":1.52,"h":1.52,"l":1.5164,"n":18,"o":1.52,"t":"2026-10-21T19:25:00Z","v":31901,"vw":1.519887},{"c":1.52,"h":1.52,"l":1.515,"n":22,"o":1.52,"t":"2026-10-21T19:30:00Z","v":13873,"vw":1.518299},{"c":1.525,"h":1.525,"l":1.515,"n":13,"o":1.515,"t":"2026-10-21T19:35:00Z","v":50815,"vw":1.519678},{"c":1.52,"h":1.53,"l":1.52,"n":11,"o":1.53,"t":"2026-10-21T19:40:00Z","v":30627,"vw":1.528841},{"c":1.52,"h":1.525,"l":1.52,"n":3,"o":1.525,"t":"2026-10-21T19:45:00Z","v":1510,"vw":1.521667},{"c":1.53,"h":1.545,"l":1.52,"n":31,"o":1.5238,"t":"2026-10-21T19:50:00Z","v":36876,"vw":1.534205},{"c":1.51,"h":1.52,"l":1.51,"n":29,"o":1.52,"t":"2026-10-21T19:55:00Z","v":68628,"vw":1.51107},{"c":1.52,"h":1.52,"l":1.51,"n":2,"o":1.51,"t":"2026-10-21T20:00:00Z","v":900,"vw":1.511111},{"c":1.515,"h":1.515,"l":1.515,"n":1,"o":1.515,"t":"2026-10-21T20:10:00Z","v":300,"vw":1.515},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T20:30:00Z","v":400,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":4,"o":1.52,"t":"2026-10-21T20:40:00Z","v":4176,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T20:55:00Z","v":1018,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T21:00:00Z","v":200,"vw":1.52},{"c":1.5297,"h":1.5297,"l":1.5297,"n":1,"o":1.5297,"t":"2026-10-21T21:10:00Z","v":1000,"vw":1.5297},{"c":1.51,"h":1.548,"l":1.51,"n":2,"o":1.548,"t":"2026-10-21T21:35:00Z","v":3200,"vw":1.545625},{"c":1.4811,"h":1.4811,"l":1.4811,"n":1,"o":1.4811,"t":"2026-10-21T23:05:00Z","v":1325,"vw":1.4811},{"c":1.4801,"h":1.4801,"l":1.4801,"n":1,"o":1.4801,"t":"2026-10-21T23:10:00Z","v":1330,"vw":1.4801},{"c":1.4897,"h":1.49,"l":1.4897,"n":2,"o":1.49,"t":"2026-10-21T23:25:00Z","v":500,"vw":1.48988},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-21T23:45:00Z","v":116,"vw":1.49},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-21T23:50:00Z","v":3300,"vw":1.48},{"c":1.41,"h":1.43,"l":1.41,"n":12,"o":1.41,"t":"2026-10-22T08:00:00Z","v":3673,"vw":1.427308},{"c":1.42,"h":1.43,"l":1.42,"n":4,"o":1.42,"t":"2026-10-22T08:05:00Z","v":3234,"vw":1.423092},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-22T08:15:00Z","v":766,"vw":1.42},{"c":1.4103,"h":1.4103,"l":1.4103,"n":1,"o":1.4103,"t":"2026-10-22T08:20:00Z","v":3000,"vw":1.4103},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-22T08:25:00Z","v":200,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":35,"o":1.41,"t":"2026-10-22T08:50:00Z","v":5910,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":7,"o":1.41,"t":"2026-10-22T09:15:00Z","v":581,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-22T10:15:00Z","v":400,"vw":1.42},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-22T10:40:00Z","v":661,"vw":1.43},{"c":1.43,"h":1.43,"l":1.425,"n":4,"o":1.425,"t":"2026-10-22T11:00:00Z","v":2100,"vw":1.425238},{"c":1.425,"h":1.425,"l":1.425,"n":4,"o":1.425,"t":"2026-10-22T11:05:00Z","v":4000,"vw":1.425},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-22T11:10:00Z","v":555,"vw":1.44},{"c":1.4278,"h":1.43,"l":1.4278,"n":2,"o":1.43,"t":"2026-10-22T11:15:00Z","v":6000,"vw":1.4289},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-10-22T11:30:00Z","v":100000,"vw":1.43},{"c":1.44,"h":1.44,"l":1.4396,"n":10,"o":1.44,"t":"2026-10-22T11:40:00Z","v":38848,"vw":1.439979},{"c":1.4385,"h":1.45,"l":1.4385,"n":10,"o":1.45,"t":"2026-10-22T11:45:00Z","v":11838,"vw":1.44018},{"c":1.435,"h":1.435,"l":1.435,"n":1,"o":1.435,"t":"2026-10-22T11:50:00Z","v":250,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-22T12:00:00Z","v":300,"vw":1.435},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-22T12:10:00Z","v":1000,"vw":1.45},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-22T12:35:00Z","v":13000,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-22T12:40:00Z","v":12000,"vw":1.43},{"c":1.43,"h":1.43,"l":1.4285,"n":2,"o":1.4285,"t":"2026-10-22T12:55:00Z","v":25580,"vw":1.429966},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-22T13:05:00Z","v":786,"vw":1.42},{"c":1.4117,"h":1.4117,"l":1.4117,"n":1,"o":1.4117,"t":"2026-10-22T13:10:00Z","v":2000,"vw":1.4117},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T13:15:00Z","v":760,"vw":1.41},{"c":1.4,"h":1.41,"l":1.4,"n":7,"o":1.405,"t":"2026-10-22T13:20:00Z","v":29600,"vw":1.408304},{"c":1.43,"h":1.43,"l":1.42,"n":3,"o":1.42,"t":"2026-10-22T13:25:00Z","v":530,"vw":1.428113},{"c":1.54,"h":1.545,"l":1.43,"n":133,"o":1.43,"t":"2026-10-22T13:30:00Z","v":96269,"vw":1.483715},{"c":1.52,"h":1.54,"l":1.5145,"n":66,"o":1.54,"t":"2026-10-22T13:35:00Z","v":64132,"vw":1.524286},{"c":1.5,"h":1.53,"l":1.495,"n":33,"o":1.5,"t":"2026-10-22T13:40:00Z","v":44148,"vw":1.505288},{"c":1.48,"h":1.49,"l":1.475,"n":49,"o":1.49,"t":"2026-10-22T13:45:00Z","v":56322,"vw":1.482372},{"c":1.457,"h":1.47,"l":1.4494,"n":43,"o":1.47,"t":"2026-10-22T13:50:00Z","v":30401,"vw":1.464993},{"c":1.46,"h":1.47,"l":1.46,"n":12,"o":1.46,"t":"2026-10-22T13:55:00Z","v":6648,"vw":1.462104},{"c":1.468,"h":1.48,"l":1.468,"n":23,"o":1.47,"t":"2026-10-22T14:00:00Z","v":10222,"vw":1.474885},{"c":1.44,"h":1.46,"l":1.4301,"n":21,"o":1.46,"t":"2026-10-22T14:05:00Z","v":24120,"vw":1.447725},{"c":1.44,"h":1.4464,"l":1.44,"n":14,"o":1.44,"t":"2026-10-22T14:10:00Z","v":11950,"vw":1.440536},{"c":1.455,"h":1.455,"l":1.43,"n":54,"o":1.435,"t":"2026-10-22T14:15:00Z","v":41426,"vw":1.432527},{"c":1.455,"h":1.4599,"l":1.441,"n":9,"o":1.4513,"t":"2026-10-22T14:20:00Z","v":9571,"vw":1.454596},{"c":1.445,"h":1.45,"l":1.44,"n":8,"o":1.45,"t":"2026-10-22T14:25:00Z","v":1570,"vw":1.448173},{"c":1.435,"h":1.44,"l":1.4301,"n":16,"o":1.44,"t":"2026-10-22T14:30:00Z","v":27537,"vw":1.437991},{"c":1.415,"h":1.43,"l":1.415,"n":21,"o":1.43,"t":"2026-10-22T14:35:00Z","v":21032,"vw":1.425499},{"c":1.425,"h":1.43,"l":1.425,"n":9,"o":1.4299,"t":"2026-10-22T14:40:00Z","v":4135,"vw":1.426747},{"c":1.415,"h":1.435,"l":1.41,"n":20,"o":1.43,"t":"2026-10-22T14:45:00Z","v":15904,"vw":1.419319},{"c":1.4245,"h":1.4245,"l":1.415,"n":4,"o":1.415,"t":"2026-10-22T14:50:00Z","v":6600,"vw":1.422652},{"c":1.435,"h":1.435,"l":1.43,"n":11,"o":1.43,"t":"2026-10-22T14:55:00Z","v":12893,"vw":1.430482},{"c":1.42,"h":1.435,"l":1.42,"n":13,"o":1.435,"t":"2026-10-22T15:00:00Z","v":18584,"vw":1.429636},{"c":1.4,"h":1.4211,"l":1.4,"n":13,"o":1.4211,"t":"2026-10-22T15:05:00Z","v":18939,"vw":1.410858},{"c":1.395,"h":1.4,"l":1.39,"n":24,"o":1.4,"t":"2026-10-22T15:10:00Z","v":10021,"vw":1.391591},{"c":1.425,"h":1.425,"l":1.395,"n":4,"o":1.3999,"t":"2026-10-22T15:15:00Z","v":2200,"vw":1.409683},{"c":1.425,"h":1.43,"l":1.425,"n":11,"o":1.425,"t":"2026-10-22T15:20:00Z","v":6929,"vw":1.427496},{"c":1.4188,"h":1.43,"l":1.4188,"n":12,"o":1.43,"t":"2026-10-22T15:25:00Z","v":5984,"vw":1.424546},{"c":1.425,"h":1.425,"l":1.42,"n":4,"o":1.42,"t":"2026-10-22T15:30:00Z","v":5731,"vw":1.420105},{"c":1.425,"h":1.435,"l":1.425,"n":8,"o":1.425,"t":"2026-10-22T15:35:00Z","v":9604,"vw":1.427775},{"c":1.4229,"h":1.4288,"l":1.42,"n":5,"o":1.4288,"t":"2026-10-22T15:40:00Z","v":5701,"vw":1.423189},{"c":1.43,"h":1.43,"l":1.43,"n":19,"o":1.43,"t":"2026-10-22T15:45:00Z","v":17374,"vw":1.43},{"c":1.44,"h":1.44,"l":1.425,"n":17,"o":1.425,"t":"2026-10-22T15:50:00Z","v":34672,"vw":1.433074},{"c":1.4301,"h":1.445,"l":1.4301,"n":25,"o":1.44,"t":"2026-10-22T16:00:00Z","v":43148,"vw":1.439434},{"c":1.4365,"h":1.4365,"l":1.435,"n":3,"o":1.435,"t":"2026-10-22T16:10:00Z","v":2936,"vw":1.435989},{"c":1.43,"h":1.435,"l":1.43,"n":11,"o":1.43,"t":"2026-10-22T16:15:00Z","v":8807,"vw":1.433429},{"c":1.4301,"h":1.435,"l":1.43,"n":20,"o":1.43,"t":"2026-10-22T16:20:00Z","v":2833,"vw":1.432252},{"c":1.43,"h":1.435,"l":1.43,"n":9,"o":1.43,"t":"2026-10-22T16:25:00Z","v":2724,"vw":1.430588},{"c":1.42,"h":1.43,"l":1.42,"n":10,"o":1.43,"t":"2026-10-22T16:30:00Z","v":6205,"vw":1.421644},{"c":1.415,"h":1.42,"l":1.41,"n":9,"o":1.4199,"t":"2026-10-22T16:35:00Z","v":8881,"vw":1.419774},{"c":1.4099,"h":1.4229,"l":1.4099,"n":25,"o":1.4229,"t":"2026-10-22T16:40:00Z","v":11109,"vw":1.41433},{"c":1.4,"h":1.405,"l":1.4,"n":7,"o":1.405,"t":"2026-10-22T16:45:00Z","v":14060,"vw":1.40043},{"c":1.395,"h":1.395,"l":1.38,"n":9,"o":1.39,"t":"2026-10-22T16:50:00Z","v":1917,"vw":1.39078},{"c":1.4099,"h":1.4099,"l":1.395,"n":6,"o":1.395,"t":"2026-10-22T16:55:00Z","v":3511,"vw":1.397123},{"c":1.4,"h":1.4083,"l":1.4,"n":6,"o":1.4083,"t":"2026-10-22T17:00:00Z","v":4982,"vw":1.401491},{"c":1.3998,"h":1.405,"l":1.3998,"n":9,"o":1.405,"t":"2026-10-22T17:05:00Z","v":14475,"vw":1.400815},{"c":1.3954,"h":1.3954,"l":1.395,"n":5,"o":1.395,"t":"2026-10-22T17:10:00Z","v":1200,"vw":1.395167},{"c":1.4,"h":1.405,"l":1.4,"n":11,"o":1.4,"t":"2026-10-22T17:15:00Z","v":5649,"vw":1.400459},{"c":1.4,"h":1.4,"l":1.395,"n":4,"o":1.395,"t":"2026-10-22T17:20:00Z","v":952,"vw":1.39884},{"c":1.385,"h":1.395,"l":1.385,"n":5,"o":1.395,"t":"2026-10-22T17:25:00Z","v":638,"vw":1.393374},{"c":1.3999,"h":1.3999,"l":1.3999,"n":1,"o":1.3999,"t":"2026-10-22T17:30:00Z","v":250,"vw":1.3999},{"c":1.38,"h":1.39,"l":1.38,"n":10,"o":1.39,"t":"2026-10-22T17:35:00Z","v":23266,"vw":1.38112},{"c":1.385,"h":1.385,"l":1.38,"n":12,"o":1.3835,"t":"2026-10-22T17:40:00Z","v":3609,"vw":1.383056},{"c":1.37,"h":1.385,"l":1.37,"n":18,"o":1.385,"t":"2026-10-22T17:45:00Z","v":15014,"vw":1.372172},{"c":1.36,"h":1.365,"l":1.36,"n":19,"o":1.36,"t":"2026-10-22T17:50:00Z","v":14755,"vw":1.360582},{"c":1.35,"h":1.3586,"l":1.35,"n":13,"o":1.355,"t":"2026-10-22T17:55:00Z","v":7656,"vw":1.352491},{"c":1.3365,"h":1.35,"l":1.335,"n":39,"o":1.35,"t":"2026-10-22T18:00:00Z","v":15410,"vw":1.345356},{"c":1.35,"h":1.35,"l":1.3301,"n":23,"o":1.3301,"t":"2026-10-22T18:05:00Z","v":24656,"vw":1.343054},{"c":1.36,"h":1.36,"l":1.3471,"n":18,"o":1.3471,"t":"2026-10-22T18:10:00Z","v":54957,"vw":1.354006},{"c":1.356,"h":1.356,"l":1.35,"n":8,"o":1.35,"t":"2026-10-22T18:15:00Z","v":22798,"vw":1.350117},{"c":1.36,"h":1.3601,"l":1.355,"n":22,"o":1.355,"t":"2026-10-22T18:20:00Z","v":21770,"vw":1.359895},{"c":1.3473,"h":1.36,"l":1.3473,"n":9,"o":1.354,"t":"2026-10-22T18:25:00Z","v":20784,"vw":1.351342},{"c":1.35,"h":1.35,"l":1.345,"n":12,"o":1.3488,"t":"2026-10-22T18:30:00Z","v":11830,"vw":1.349477},{"c":1.36,"h":1.36,"l":1.355,"n":7,"o":1.355,"t":"2026-10-22T18:40:00Z","v":2998,"vw":1.35553},{"c":1.365,"h":1.365,"l":1.365,"n":2,"o":1.365,"t":"2026-10-22T18:45:00Z","v":451,"vw":1.365},{"c":1.3656,"h":1.3656,"l":1.3656,"n":1,"o":1.3656,"t":"2026-10-22T18:50:00Z","v":200,"vw":1.3656},{"c":1.3514,"h":1.36,"l":1.35,"n":7,"o":1.36,"t":"2026-10-22T18:55:00Z","v":3061,"vw":1.354461},{"c":1.3556,"h":1.3556,"l":1.3556,"n":3,"o":1.3556,"t":"2026-10-22T19:00:00Z","v":185,"vw":1.3556},{"c":1.35,"h":1.3562,"l":1.35,"n":7,"o":1.3562,"t":"2026-10-22T19:05:00Z","v":2200,"vw":1.352828},{"c":1.365,"h":1.365,"l":1.355,"n":9,"o":1.3562,"t":"2026-10-22T19:10:00Z","v":27997,"vw":1.362689},{"c":1.365,"h":1.37,"l":1.3607,"n":38,"o":1.37,"t":"2026-10-22T19:15:00Z","v":16159,"vw":1.369435},{"c":1.3899,"h":1.3899,"l":1.365,"n":30,"o":1.365,"t":"2026-10-22T19:20:00Z","v":38191,"vw":1.376852},{"c":1.39,"h":1.39,"l":1.385,"n":12,"o":1.39,"t":"2026-10-22T19:25:00Z","v":9462,"vw":1.389909},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T19:30:00Z","v":681,"vw":1.39},{"c":1.39,"h":1.39,"l":1.385,"n":5,"o":1.385,"t":"2026-10-22T19:35:00Z","v":3481,"vw":1.389853},{"c":1.38,"h":1.3871,"l":1.38,"n":10,"o":1.385,"t":"2026-10-22T19:40:00Z","v":13893,"vw":1.383581},{"c":1.38,"h":1.38,"l":1.37,"n":12,"o":1.38,"t":"2026-10-22T19:45:00Z","v":15400,"vw":1.379341},{"c":1.415,"h":1.415,"l":1.39,"n":12,"o":1.39,"t":"2026-10-22T19:50:00Z","v":4967,"vw":1.404048},{"c":1.395,"h":1.4002,"l":1.39,"n":16,"o":1.4,"t":"2026-10-22T19:55:00Z","v":36531,"vw":1.393782},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-22T20:00:00Z","v":3700,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-22T20:05:00Z","v":100,"vw":1.4},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-22T20:15:00Z","v":154,"vw":1.3897},{"c":1.38,"h":1.38,"l":1.3745,"n":5,"o":1.3745,"t":"2026-10-22T20:30:00Z","v":808,"vw":1.378568},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-22T20:35:00Z","v":100,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-22T20:45:00Z","v":250,"vw":1.38},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-22T20:50:00Z","v":379,"vw":1.37},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-22T21:05:00Z","v":1000,"vw":1.3897},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-22T21:45:00Z","v":200,"vw":1.39},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-22T21:55:00Z","v":127,"vw":1.3897},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-22T22:00:00Z","v":1700,"vw":1.38},{"c":1.3811,"h":1.3811,"l":1.3811,"n":1,"o":1.3811,"t":"2026-10-22T22:20:00Z","v":1333,"vw":1.3811},{"c":1.3769,"h":1.3769,"l":1.3769,"n":1,"o":1.3769,"t":"2026-10-22T23:25:00Z","v":100,"vw":1.3769},{"c":1.3601,"h":1.3609,"l":1.3601,"n":3,"o":1.3601,"t":"2026-10-22T23:45:00Z","v":2782,"vw":1.360184},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-22T23:50:00Z","v":17000,"vw":1.36}],"history":[{"c":16.5542,"h":17.396,"l":14.74,"n":871,"o":15.66,"t":"2026-01-13T05:00:00Z","v":128048,"vw":16.033433},{"c":15.8612,"h":16.08,"l":14.3114,"n":1446,"o":16.08,"t":"2026-01-14T05:00:00Z","v":192020,"vw":14.804174},{"c":14.0637,"h":16.831,"l":14.0637,"n":1206,"o":15.86,"t":"2026-01-15T05:00:00Z","v":133490,"vw":15.12956},{"c":12.556,"h":17.08,"l":12.5001,"n":2828,"o":15.5,"t":"2026-01-16T05:00:00Z","v":359144,"vw":14.195093},{"c":14.62,"h":16.8187,"l":11.86,"n":2305,"o":12,"t":"2026-01-20T05:00:00Z","v":364187,"vw":15.071145},{"c":13.26,"h":17.16,"l":11.97,"n":2826,"o":16.3,"t":"2026-01-21T05:00:00Z","v":485482,"vw":13.988368},{"c":13.3678,"h":14.88,"l":12.9,"n":1501,"o":13.34,"t":"2026-01-22T05:00:00Z","v":226980,"vw":13.583902},{"c":12.4484,"h":13.8876,"l":12,"n":1672,"o":13.68,"t":"2026-01-23T05:00:00Z","v":262575,"vw":12.682141},{"c":10.3353,"h":12.7,"l":9.98,"n":1664,"o":12.4,"t":"2026-01-26T05:00:00Z","v":232418,"vw":10.940769},{"c":12.32,"h":12.8,"l":10.365,"n":1442,"o":10.51,"t":"2026-01-27T05:00:00Z","v":279941,"vw":12.1064},{"c":12.4141,"h":14,"l":12.02,"n":2091,"o":13.83,"t":"2026-01-28T05:00:00Z","v":331492,"vw":13.013438},{"c":10.4777,"h":12.289,"l":10.02,"n":1990,"o":12.21,"t":"2026-01-29T05:00:00Z","v":292544,"vw":10.799133},{"c":8.6956,"h":10.715,"l":8.36,"n":1996,"o":10.37,"t":"2026-01-30T05:00:00Z","v":384028,"vw":9.286678},{"c":9.17,"h":10,"l":8.25,"n":1392,"o":9.395,"t":"2026-02-02T05:00:00Z","v":241732,"vw":9.278247},{"c":10.43,"h":10.5,"l":8.966,"n":1674,"o":9.86,"t":"2026-02-03T05:00:00Z","v":311046,"vw":9.643405},{"c":7.39,"h":10.33,"l":6.35,"n":3747,"o":10.31,"t":"2026-02-04T05:00:00Z","v":623807,"vw":7.513184},{"c":5.478,"h":7.02,"l":5.31,"n":2580,"o":6.78,"t":"2026-02-05T05:00:00Z","v":794328,"vw":6.007623},{"c":7.03,"h":7.15,"l":5.47,"n":2209,"o":6.11,"t":"2026-02-06T05:00:00Z","v":672543,"vw":6.490829},{"c":7.995,"h":8.44,"l":7.09,"n":2796,"o":7.17,"t":"2026-02-09T05:00:00Z","v":888106,"vw":7.867201},{"c":6.9964,"h":8.13,"l":6.86,"n":1759,"o":7.65,"t":"2026-02-10T05:00:00Z","v":474845,"vw":7.347994},{"c":6.37,"h":7.34,"l":5.87,"n":1767,"o":7.34,"t":"2026-02-11T05:00:00Z","v":556790,"vw":6.296278},{"c":6.04,"h":6.35,"l":5.6245,"n":1315,"o":6.35,"t":"2026-02-12T05:00:00Z","v":491601,"vw":5.96562},{"c":6.4342,"h":6.89,"l":5.81,"n":1754,"o":6.41,"t":"2026-02-13T05:00:00Z","v":665725,"vw":6.497853},{"c":7.4086,"h":7.8,"l":5.82,"n":1911,"o":6.36,"t":"2026-02-17T05:00:00Z","v":620639,"vw":6.921049},{"c":8.98,"h":9.0799,"l":7.36,"n":4390,"o":7.67,"t":"2026-02-18T05:00:00Z","v":1084973,"vw":8.4491},{"c":9.46,"h":9.76,"l":8.44,"n":5099,"o":8.5,"t":"2026-02-19T05:00:00Z","v":1142080,"vw":9.123877},{"c":7.22,"h":9.7425,"l":7.05,"n":4720,"o":9.1,"t":"2026-02-20T05:00:00Z","v":1026381,"vw":8.161094},{"c":7.42,"h":7.92,"l":6.95,"n":1986,"o":6.96,"t":"2026-02-23T05:00:00Z","v":503325,"vw":7.493103},{"c":7.74,"h":7.8,"l":6.4,"n":3032,"o":7.14,"t":"2026-02-24T05:00:00Z","v":652655,"vw":7.106821},{"c":7.5467,"h":8.48,"l":7.51,"n":3377,"o":8.07,"t":"2026-02-25T05:00:00Z","v":946419,"vw":8.091545},{"c":7.7471,"h":8.24,"l":7.0369,"n":3514,"o":7.33,"t":"2026-02-26T05:00:00Z","v":1079272,"vw":7.691006},{"c":7.1925,"h":7.3515,"l":6.5585,"n":3362,"o":7.2,"t":"2026-02-27T05:00:00Z","v":974114,"vw":6.977379},{"c":8.07,"h":10.559,"l":7.53,"n":15409,"o":7.805,"t":"2026-03-02T05:00:00Z","v":2997903,"vw":9.156758},{"c":7.05,"h":8.5,"l":6.67,"n":7979,"o":8.12,"t":"2026-03-03T05:00:00Z","v":1669882,"vw":7.335735},{"c":7.75,"h":8.17,"l":6.9301,"n":5998,"o":7.56,"t":"2026-03-04T05:00:00Z","v":1421778,"vw":7.465734},{"c":7.71,"h":8.3165,"l":7.0975,"n":6411,"o":7.74,"t":"2026-03-05T05:00:00Z","v":2042725,"vw":7.631442},{"c":6.7,"h":9.325,"l":6.6484,"n":15646,"o":7.35,"t":"2026-03-06T05:00:00Z","v":3673622,"vw":8.238352},{"c":6.61,"h":7,"l":5.87,"n":8977,"o":6.95,"t":"2026-03-09T04:00:00Z","v":2926992,"vw":6.300392},{"c":7,"h":7.51,"l":6.4,"n":4988,"o":6.73,"t":"2026-03-10T04:00:00Z","v":1447311,"vw":7.117189},{"c":6.7402,"h":7.71,"l":6.28,"n":7371,"o":7.01,"t":"2026-03-11T04:00:00Z","v":1805286,"vw":6.886967},{"c":7.42,"h":8.07,"l":6.7,"n":9751,"o":6.97,"t":"2026-03-12T04:00:00Z","v":2313802,"vw":7.484534},{"c":7.1425,"h":8.3,"l":7,"n":5586,"o":7.53,"t":"2026-03-13T04:00:00Z","v":1432009,"vw":7.695903},{"c":7.68,"h":8.12,"l":7.08,"n":10201,"o":7.53,"t":"2026-03-16T04:00:00Z","v":2989144,"vw":7.562165},{"c":8.72,"h":9.0193,"l":7.44,"n":7896,"o":7.75,"t":"2026-03-17T04:00:00Z","v":3123091,"vw":8.140261},{"c":8.0436,"h":9.35,"l":8.04,"n":7613,"o":8.88,"t":"2026-03-18T04:00:00Z","v":1621924,"vw":8.599548},{"c":7.94,"h":8.22,"l":7,"n":6868,"o":7.68,"t":"2026-03-19T04:00:00Z","v":2325043,"vw":7.532072},{"c":6.94,"h":8.02,"l":6.435,"n":5701,"o":7.93,"t":"2026-03-20T04:00:00Z","v":1142459,"vw":6.913873},{"c":8.04,"h":8.1,"l":6.7639,"n":9509,"o":7.17,"t":"2026-03-23T04:00:00Z","v":2164276,"vw":7.489479},{"c":7.73,"h":8.71,"l":7.42,"n":8123,"o":8.065,"t":"2026-03-24T04:00:00Z","v":1858413,"vw":8.086665},{"c":7.16,"h":8.32,"l":7.06,"n":8013,"o":7.99,"t":"2026-03-25T04:00:00Z","v":1386170,"vw":7.562987},{"c":5.96,"h":6.9,"l":5.75,"n":5308,"o":6.78,"t":"2026-03-26T04:00:00Z","v":1279077,"vw":6.350878},{"c":5.1533,"h":5.86,"l":5.03,"n":4773,"o":5.86,"t":"2026-03-27T04:00:00Z","v":1368632,"vw":5.335171},{"c":4.33,"h":5.15,"l":3.96,"n":2989,"o":5.15,"t":"2026-03-30T04:00:00Z","v":880296,"vw":4.451197},{"c":5.3207,"h":5.42,"l":4.43,"n":2811,"o":4.61,"t":"2026-03-31T04:00:00Z","v":1555782,"vw":4.914075},{"c":5.0613,"h":5.68,"l":5.0371,"n":3408,"o":5.65,"t":"2026-04-01T04:00:00Z","v":1068167,"vw":5.378813},{"c":5.95,"h":5.99,"l":4.67,"n":2876,"o":4.73,"t":"2026-04-02T04:00:00Z","v":875633,"vw":5.486334},{"c":5.8688,"h":6.305,"l":5.7,"n":2688,"o":6.02,"t":"2026-04-06T04:00:00Z","v":721034,"vw":6.041153},{"c":5.8478,"h":6.04,"l":5.45,"n":2599,"o":5.75,"t":"2026-04-07T04:00:00Z","v":684657,"vw":5.707278},{"c":5.77,"h":6.89,"l":5.63,"n":3389,"o":6.68,"t":"2026-04-08T04:00:00Z","v":949930,"vw":6.097916},{"c":5.3695,"h":5.8,"l":5.2401,"n":2414,"o":5.755,"t":"2026-04-09T04:00:00Z","v":522279,"vw":5.458715},{"c":5.3632,"h":5.612,"l":5.2,"n":1241,"o":5.44,"t":"2026-04-10T04:00:00Z","v":247819,"vw":5.406376},{"c":5.74,"h":5.88,"l":4.9,"n":2705,"o":5.17,"t":"2026-04-13T04:00:00Z","v":511877,"vw":5.41905},{"c":5.6729,"h":6.21,"l":5.56,"n":3314,"o":6.09,"t":"2026-04-14T04:00:00Z","v":544622,"vw":5.753465},{"c":6.387,"h":6.42,"l":5.63,"n":4907,"o":5.82,"t":"2026-04-15T04:00:00Z","v":953967,"vw":5.98257},{"c":6.65,"h":6.85,"l":6.09,"n":4459,"o":6.72,"t":"2026-04-16T04:00:00Z","v":727700,"vw":6.402882},{"c":6.3538,"h":7.05,"l":6.0905,"n":5931,"o":6.85,"t":"2026-04-17T04:00:00Z","v":1044456,"vw":6.654778},{"c":7.3,"h":7.7128,"l":5.95,"n":8516,"o":6.16,"t":"2026-04-20T04:00:00Z","v":1439483,"vw":6.988532},{"c":7.51,"h":8.05,"l":7.18,"n":6268,"o":7.525,"t":"2026-04-21T04:00:00Z","v":1226818,"vw":7.639001},{"c":7.78,"h":8.49,"l":7.46,"n":6335,"o":8.045,"t":"2026-04-22T04:00:00Z","v":1428900,"vw":7.927083},{"c":7.0154,"h":7.58,"l":6.4044,"n":5282,"o":7.48,"t":"2026-04-23T04:00:00Z","v":1199335,"vw":6.956376},{"c":6.9949,"h":7.2996,"l":6.44,"n":2924,"o":7.16,"t":"2026-04-24T04:00:00Z","v":532079,"vw":6.916105},{"c":7.54,"h":7.66,"l":6.58,"n":3250,"o":6.75,"t":"2026-04-27T04:00:00Z","v":558961,"vw":7.026782},{"c":6.89,"h":7.69,"l":6.71,"n":2651,"o":7.17,"t":"2026-04-28T04:00:00Z","v":548763,"vw":7.147009},{"c":5.6109,"h":6.8,"l":5.49,"n":5075,"o":6.76,"t":"2026-04-29T04:00:00Z","v":946840,"vw":5.775582},{"c":6.22,"h":6.355,"l":5.372,"n":3155,"o":5.58,"t":"2026-04-30T04:00:00Z","v":510133,"vw":5.906412},{"c":6.56,"h":6.85,"l":5.7,"n":3337,"o":6.15,"t":"2026-05-01T04:00:00Z","v":756122,"vw":6.247731},{"c":5.83,"h":6.6173,"l":5.7503,"n":5422,"o":6.4,"t":"2026-05-04T04:00:00Z","v":1112326,"vw":6.02466},{"c":5.35,"h":5.89,"l":5.15,"n":4331,"o":5.89,"t":"2026-05-05T04:00:00Z","v":934254,"vw":5.382142},{"c":5.35,"h":5.48,"l":5,"n":3215,"o":5.25,"t":"2026-05-06T04:00:00Z","v":736183,"vw":5.200169},{"c":4.82,"h":5.23,"l":4.7155,"n":3306,"o":5.23,"t":"2026-05-07T04:00:00Z","v":675165,"vw":4.906729},{"c":5.01,"h":5.04,"l":4.5601,"n":2332,"o":4.95,"t":"2026-05-08T04:00:00Z","v":497710,"vw":4.818217},{"c":5.42,"h":5.6599,"l":4.64,"n":3272,"o":4.88,"t":"2026-05-11T04:00:00Z","v":836084,"vw":5.264638},{"c":4.99,"h":5.31,"l":4.7,"n":3357,"o":5.15,"t":"2026-05-12T04:00:00Z","v":789944,"vw":4.905876},{"c":4.79,"h":5.1,"l":4.5659,"n":2409,"o":4.79,"t":"2026-05-13T04:00:00Z","v":627476,"vw":4.786808},{"c":7.24,"h":7.8383,"l":5.565,"n":15822,"o":5.97,"t":"2026-05-14T04:00:00Z","v":4231954,"vw":6.855391},{"c":6.48,"h":8.4,"l":6.3808,"n":8583,"o":6.75,"t":"2026-05-15T04:00:00Z","v":2348733,"vw":7.196052},{"c":5.4,"h":6.55,"l":5.08,"n":5972,"o":6.41,"t":"2026-05-18T04:00:00Z","v":1324927,"vw":5.545098},{"c":4.72,"h":5.52,"l":4.58,"n":4400,"o":5.44,"t":"2026-05-19T04:00:00Z","v":1237567,"vw":4.794854},{"c":5.01,"h":5.15,"l":4.74,"n":1965,"o":4.87,"t":"2026-05-20T04:00:00Z","v":677245,"vw":4.979927},{"c":4.7981,"h":5,"l":4.57,"n":3529,"o":4.89,"t":"2026-05-21T04:00:00Z","v":1012888,"vw":4.730794},{"c":4.69,"h":5.165,"l":4.66,"n":3576,"o":4.85,"t":"2026-05-22T04:00:00Z","v":1223625,"vw":4.871099},{"c":5.41,"h":5.8731,"l":4.91,"n":3750,"o":4.91,"t":"2026-05-26T04:00:00Z","v":1551026,"vw":5.432861},{"c":6.51,"h":6.7899,"l":5.27,"n":4425,"o":5.62,"t":"2026-05-27T04:00:00Z","v":1539654,"vw":6.066936},{"c":9.39,"h":10.0814,"l":7.02,"n":16304,"o":7.34,"t":"2026-05-28T04:00:00Z","v":4487312,"vw":8.993381},{"c":9.41,"h":9.6597,"l":7.07,"n":11580,"o":8.7,"t":"2026-05-29T04:00:00Z","v":3776930,"vw":8.224506},{"c":9.7236,"h":10.36,"l":8.8,"n":7682,"o":9.4,"t":"2026-06-01T04:00:00Z","v":1625355,"vw":9.645387},{"c":9.9,"h":10.74,"l":9.2,"n":5700,"o":10.07,"t":"2026-06-02T04:00:00Z","v":1709694,"vw":9.707939},{"c":7.06,"h":9.04,"l":6.935,"n":10520,"o":8.985,"t":"2026-06-03T04:00:00Z","v":2439942,"vw":7.60884},{"c":7.42,"h":7.99,"l":6.365,"n":5098,"o":6.875,"t":"2026-06-04T04:00:00Z","v":1433158,"vw":7.329584},{"c":5.52,"h":7.03,"l":5.4,"n":5990,"o":6.73,"t":"2026-06-05T04:00:00Z","v":1559290,"vw":5.99385},{"c":5.37,"h":5.97,"l":5.33,"n":3604,"o":5.97,"t":"2026-06-08T04:00:00Z","v":1706146,"vw":5.642131},{"c":4.68,"h":5.49,"l":4.0601,"n":6438,"o":5.45,"t":"2026-06-09T04:00:00Z","v":2028264,"vw":4.659897},{"c":4.4,"h":5.02,"l":4.35,"n":3306,"o":4.6,"t":"2026-06-10T04:00:00Z","v":1277645,"vw":4.67921},{"c":4.86,"h":4.9099,"l":4.3201,"n":2805,"o":4.385,"t":"2026-06-11T04:00:00Z","v":864636,"vw":4.601557},{"c":4.39,"h":4.85,"l":4.2,"n":3847,"o":4.83,"t":"2026-06-12T04:00:00Z","v":1628400,"vw":4.44921},{"c":4.54,"h":4.92,"l":4.455,"n":2734,"o":4.81,"t":"2026-06-15T04:00:00Z","v":944559,"vw":4.626463},{"c":4.26,"h":4.7113,"l":4.17,"n":2844,"o":4.4,"t":"2026-06-16T04:00:00Z","v":1140153,"vw":4.312983},{"c":4.17,"h":4.49,"l":4.1131,"n":3461,"o":4.23,"t":"2026-06-17T04:00:00Z","v":1459384,"vw":4.330346},{"c":4.27,"h":4.42,"l":3.97,"n":3710,"o":4.38,"t":"2026-06-18T04:00:00Z","v":2028662,"vw":4.099821},{"c":3.93,"h":4.43,"l":3.835,"n":3977,"o":4.38,"t":"2026-06-22T04:00:00Z","v":1655266,"vw":4.031414},{"c":3.62,"h":3.95,"l":3.58,"n":3061,"o":3.77,"t":"2026-06-23T04:00:00Z","v":1285069,"vw":3.770474},{"c":2.96,"h":3.55,"l":2.865,"n":5572,"o":3.55,"t":"2026-06-24T04:00:00Z","v":2151404,"vw":3.122636},{"c":2.88,"h":3.11,"l":2.61,"n":3080,"o":3.11,"t":"2026-06-25T04:00:00Z","v":1299618,"vw":2.841247},{"c":2.96,"h":3.08,"l":2.74,"n":2247,"o":2.74,"t":"2026-06-26T04:00:00Z","v":1227365,"vw":2.972614},{"c":3.16,"h":3.29,"l":2.8588,"n":3237,"o":3.23,"t":"2026-06-29T04:00:00Z","v":1623232,"vw":3.092831},{"c":3.33,"h":3.62,"l":3.13,"n":7668,"o":3.5,"t":"2026-06-30T04:00:00Z","v":3812535,"vw":3.356337},{"c":3.07,"h":3.47,"l":2.99,"n":6853,"o":3.21,"t":"2026-07-01T04:00:00Z","v":4338974,"vw":3.2287},{"c":2.66,"h":3.4445,"l":2.625,"n":5246,"o":3.06,"t":"2026-07-02T04:00:00Z","v":3179576,"vw":2.925697},{"c":2.93,"h":2.94,"l":2.58,"n":2847,"o":2.64,"t":"2026-07-06T04:00:00Z","v":1894196,"vw":2.799836},{"c":2.58,"h":2.959,"l":2.5601,"n":4946,"o":2.79,"t":"2026-07-07T04:00:00Z","v":2514669,"vw":2.693977},{"c":2.71,"h":2.755,"l":2.51,"n":3276,"o":2.55,"t":"2026-07-08T04:00:00Z","v":1719669,"vw":2.655041},{"c":2.81,"h":2.95,"l":2.67,"n":3796,"o":2.71,"t":"2026-07-09T04:00:00Z","v":1984370,"vw":2.831884},{"c":2.51,"h":2.84,"l":2.48,"n":3663,"o":2.81,"t":"2026-07-10T04:00:00Z","v":1529473,"vw":2.565975},{"c":2.2929,"h":2.52,"l":2.24,"n":2982,"o":2.4,"t":"2026-07-13T04:00:00Z","v":1590835,"vw":2.357661},{"c":2.56,"h":2.6,"l":2.29,"n":3074,"o":2.33,"t":"2026-07-14T04:00:00Z","v":1710427,"vw":2.473935},{"c":2.3434,"h":2.67,"l":2.14,"n":3685,"o":2.54,"t":"2026-07-15T04:00:00Z","v":1802548,"vw":2.354483},{"c":2.0634,"h":2.23,"l":2.01,"n":2974,"o":2.21,"t":"2026-07-16T04:00:00Z","v":1180172,"vw":2.084809},{"c":2,"h":2.13,"l":1.8101,"n":3295,"o":1.99,"t":"2026-07-17T04:00:00Z","v":1651846,"vw":1.978345},{"c":2.21,"h":2.28,"l":2.025,"n":3624,"o":2.05,"t":"2026-07-20T04:00:00Z","v":2064588,"vw":2.184913},{"c":2.73,"h":2.84,"l":2.28,"n":7100,"o":2.28,"t":"2026-07-21T04:00:00Z","v":3432203,"vw":2.628359},{"c":2.97,"h":3.35,"l":2.76,"n":13889,"o":2.8,"t":"2026-07-22T04:00:00Z","v":6227492,"vw":3.093151},{"c":2.9,"h":3.12,"l":2.74,"n":8138,"o":2.82,"t":"2026-07-23T04:00:00Z","v":3882186,"vw":2.947221},{"c":2.81,"h":3.07,"l":2.56,"n":6642,"o":2.91,"t":"2026-07-24T04:00:00Z","v":4988336,"vw":2.907489},{"c":2.97,"h":3.0672,"l":2.675,"n":6877,"o":2.88,"t":"2026-07-27T04:00:00Z","v":3072037,"vw":2.84683},{"c":2.8463,"h":2.8536,"l":2.47,"n":4782,"o":2.73,"t":"2026-07-28T04:00:00Z","v":2207317,"vw":2.65204},{"c":2.07,"h":2.84,"l":2.045,"n":5336,"o":2.79,"t":"2026-07-29T04:00:00Z","v":2506908,"vw":2.435608},{"c":2.5479,"h":2.5799,"l":2.09,"n":3434,"o":2.2,"t":"2026-07-30T04:00:00Z","v":2872340,"vw":2.368747},{"c":2.4718,"h":2.7,"l":2.225,"n":4243,"o":2.65,"t":"2026-07-31T04:00:00Z","v":2137512,"vw":2.379179},{"c":3.0406,"h":3.1,"l":2.31,"n":6038,"o":2.42,"t":"2026-08-03T04:00:00Z","v":2499285,"vw":2.841355},{"c":3.4,"h":3.57,"l":3.21,"n":10680,"o":3.3,"t":"2026-08-04T04:00:00Z","v":3840898,"vw":3.371519},{"c":3.41,"h":3.6,"l":3.31,"n":7503,"o":3.54,"t":"2026-08-05T04:00:00Z","v":2416634,"vw":3.425494},{"c":3.3,"h":3.6646,"l":3.15,"n":6016,"o":3.21,"t":"2026-08-06T04:00:00Z","v":2006501,"vw":3.42997},{"c":3.6,"h":3.61,"l":3.19,"n":11921,"o":3.49,"t":"2026-08-07T04:00:00Z","v":4267261,"vw":3.435167},{"c":3.74,"h":3.97,"l":3.5399,"n":10010,"o":3.88,"t":"2026-08-10T04:00:00Z","v":3183957,"vw":3.722796},{"c":4.09,"h":4.0959,"l":3.65,"n":6154,"o":3.79,"t":"2026-08-11T04:00:00Z","v":2261693,"vw":3.846673},{"c":4.14,"h":4.28,"l":4.02,"n":18637,"o":4.27,"t":"2026-08-12T04:00:00Z","v":6153397,"vw":4.127471},{"c":3.4,"h":3.93,"l":3.28,"n":21994,"o":3.4,"t":"2026-08-13T04:00:00Z","v":11696827,"vw":3.539855},{"c":3.63,"h":3.915,"l":3.48,"n":17085,"o":3.75,"t":"2026-08-14T04:00:00Z","v":8336094,"vw":3.676432},{"c":3.46,"h":3.535,"l":3.085,"n":7167,"o":3.505,"t":"2026-08-17T04:00:00Z","v":4500394,"vw":3.406047},{"c":3.47,"h":3.67,"l":3.11,"n":8254,"o":3.12,"t":"2026-08-18T04:00:00Z","v":4921032,"vw":3.438158},{"c":3.36,"h":3.43,"l":3.155,"n":4321,"o":3.37,"t":"2026-08-19T04:00:00Z","v":2668425,"vw":3.311629},{"c":2.99,"h":3.37,"l":2.81,"n":6096,"o":3.37,"t":"2026-08-20T04:00:00Z","v":4052444,"vw":2.957843},{"c":3.2,"h":3.27,"l":2.96,"n":4509,"o":2.96,"t":"2026-08-21T04:00:00Z","v":3093760,"vw":3.169457},{"c":2.84,"h":3.02,"l":2.81,"n":3488,"o":3,"t":"2026-08-24T04:00:00Z","v":2312278,"vw":2.874655},{"c":2.85,"h":2.91,"l":2.8,"n":2423,"o":2.91,"t":"2026-08-25T04:00:00Z","v":1846823,"vw":2.846644},{"c":2.81,"h":2.86,"l":2.66,"n":3994,"o":2.73,"t":"2026-08-26T04:00:00Z","v":2796803,"vw":2.770104},{"c":3.21,"h":3.26,"l":2.9,"n":5449,"o":2.915,"t":"2026-08-27T04:00:00Z","v":2468277,"vw":3.105267},{"c":2.59,"h":3.1599,"l":2.5601,"n":5259,"o":3.06,"t":"2026-08-28T04:00:00Z","v":2913843,"vw":2.714785},{"c":2.41,"h":2.58,"l":2.4,"n":2643,"o":2.55,"t":"2026-08-31T04:00:00Z","v":1481620,"vw":2.466516},{"c":2.03,"h":2.265,"l":2,"n":4525,"o":2.25,"t":"2026-09-01T04:00:00Z","v":3496628,"vw":2.084335},{"c":2.36,"h":2.36,"l":2.02,"n":3750,"o":2.06,"t":"2026-09-02T04:00:00Z","v":3309196,"vw":2.220997},{"c":2.35,"h":2.55,"l":2.3,"n":4802,"o":2.41,"t":"2026-09-03T04:00:00Z","v":3790522,"vw":2.398572},{"c":2.36,"h":2.39,"l":2.25,"n":2967,"o":2.35,"t":"2026-09-04T04:00:00Z","v":2099495,"vw":2.312287},{"c":2.36,"h":2.5,"l":2.325,"n":3427,"o":2.34,"t":"2026-09-08T04:00:00Z","v":3085992,"vw":2.408091},{"c":2.15,"h":2.3663,"l":2.13,"n":2977,"o":2.3,"t":"2026-09-09T04:00:00Z","v":2793602,"vw":2.255226},{"c":2.12,"h":2.28,"l":2.06,"n":3492,"o":2.06,"t":"2026-09-10T04:00:00Z","v":3827578,"vw":2.181405},{"c":2.09,"h":2.15,"l":2.085,"n":2015,"o":2.13,"t":"2026-09-11T04:00:00Z","v":2141638,"vw":2.115522},{"c":2.095,"h":2.24,"l":1.96,"n":3531,"o":1.97,"t":"2026-09-14T04:00:00Z","v":2810377,"vw":2.150787},{"c":2.1,"h":2.21,"l":2.0434,"n":2601,"o":2.07,"t":"2026-09-15T04:00:00Z","v":2824219,"vw":2.135683},{"c":2.09,"h":2.1299,"l":1.955,"n":2951,"o":2.1,"t":"2026-09-16T04:00:00Z","v":2348349,"vw":2.042903},{"c":2.1916,"h":2.27,"l":2.15,"n":3361,"o":2.25,"t":"2026-09-17T04:00:00Z","v":3377261,"vw":2.207685},{"c":2.19,"h":2.26,"l":2.0801,"n":2808,"o":2.26,"t":"2026-09-18T04:00:00Z","v":2408491,"vw":2.144013},{"c":2.185,"h":2.345,"l":2.16,"n":3667,"o":2.25,"t":"2026-09-21T04:00:00Z","v":3877396,"vw":2.241362},{"c":2.3793,"h":2.39,"l":2.1811,"n":3999,"o":2.24,"t":"2026-09-22T04:00:00Z","v":5619355,"vw":2.286395},{"c":2.18,"h":2.54,"l":2.17,"n":6491,"o":2.395,"t":"2026-09-23T04:00:00Z","v":7284919,"vw":2.374171},{"c":2.31,"h":2.3709,"l":2.05,"n":5184,"o":2.1,"t":"2026-09-24T04:00:00Z","v":5634450,"vw":2.254953},{"c":2.3169,"h":2.4601,"l":2.29,"n":5144,"o":2.36,"t":"2026-09-25T04:00:00Z","v":5572536,"vw":2.379599},{"c":2.36,"h":2.41,"l":2.2037,"n":2622,"o":2.27,"t":"2026-09-28T04:00:00Z","v":2802115,"vw":2.315705},{"c":2.23,"h":2.49,"l":2.2191,"n":4188,"o":2.475,"t":"2026-09-29T04:00:00Z","v":4272629,"vw":2.295832},{"c":2.1265,"h":2.3499,"l":2.12,"n":2715,"o":2.235,"t":"2026-09-30T04:00:00Z","v":3373450,"vw":2.236137},{"c":2.0146,"h":2.185,"l":2.005,"n":3432,"o":2.15,"t":"2026-10-01T04:00:00Z","v":3162870,"vw":2.084653},{"c":2.0709,"h":2.1802,"l":2.005,"n":3132,"o":2.09,"t":"2026-10-02T04:00:00Z","v":3173029,"vw":2.095841},{"c":2.18,"h":2.325,"l":2.15,"n":4950,"o":2.3,"t":"2026-10-05T04:00:00Z","v":5317267,"vw":2.232004},{"c":2.17,"h":2.28,"l":2.12,"n":2928,"o":2.19,"t":"2026-10-06T04:00:00Z","v":3511872,"vw":2.189469},{"c":2.05,"h":2.1,"l":1.94,"n":3516,"o":2.08,"t":"2026-10-07T04:00:00Z","v":3200170,"vw":1.986129},{"c":1.85,"h":2,"l":1.81,"n":2574,"o":1.98,"t":"2026-10-08T04:00:00Z","v":2141964,"vw":1.888599},{"c":1.775,"h":1.87,"l":1.73,"n":2068,"o":1.87,"t":"2026-10-09T04:00:00Z","v":1451312,"vw":1.76664},{"c":1.745,"h":1.95,"l":1.715,"n":3987,"o":1.94,"t":"2026-10-12T04:00:00Z","v":4131682,"vw":1.820181},{"c":1.76,"h":1.78,"l":1.6415,"n":2878,"o":1.66,"t":"2026-10-13T04:00:00Z","v":3574065,"vw":1.738647},{"c":1.47,"h":1.7363,"l":1.455,"n":3178,"o":1.66,"t":"2026-10-14T04:00:00Z","v":3052880,"vw":1.578828},{"c":1.57,"h":1.57,"l":1.3029,"n":2104,"o":1.36,"t":"2026-10-15T04:00:00Z","v":2176230,"vw":1.462662},{"c":1.41,"h":1.585,"l":1.3501,"n":1366,"o":1.54,"t":"2026-10-16T04:00:00Z","v":1367635,"vw":1.450667},{"c":1.4108,"h":1.51,"l":1.39,"n":977,"o":1.48,"t":"2026-10-19T04:00:00Z","v":1292407,"vw":1.449113},{"c":1.435,"h":1.53,"l":1.335,"n":1375,"o":1.35,"t":"2026-10-20T04:00:00Z","v":1382382,"vw":1.458861},{"c":1.51,"h":1.5587,"l":1.435,"n":1081,"o":1.5,"t":"2026-10-21T04:00:00Z","v":1369368,"vw":1.496164},{"c":1.39,"h":1.545,"l":1.3301,"n":1506,"o":1.43,"t":"2026-10-22T04:00:00Z","v":1467390,"vw":1.422796}],"volatilityBars":[{"c":3.09,"h":3.14,"l":3.05,"n":93,"o":3.1,"t":"2026-08-24T08:00:00Z","v":81139,"vw":3.075698},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-08-24T08:30:00Z","v":3333,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-08-24T10:00:00Z","v":1700,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-08-24T10:15:00Z","v":4188,"vw":3.08},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-08-24T10:30:00Z","v":1000,"vw":3.05},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-24T10:45:00Z","v":500,"vw":3.07},{"c":3.05,"h":3.0694,"l":3.04,"n":42,"o":3.0694,"t":"2026-08-24T11:00:00Z","v":67341,"vw":3.060614},{"c":3.06,"h":3.08,"l":3.05,"n":22,"o":3.05,"t":"2026-08-24T11:15:00Z","v":17550,"vw":3.05755},{"c":3.0999,"h":3.1,"l":3.06,"n":28,"o":3.06,"t":"2026-08-24T11:30:00Z","v":32976,"vw":3.077902},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-08-24T11:45:00Z","v":4293,"vw":3.1},{"c":3.07,"h":3.0969,"l":3.07,"n":24,"o":3.09,"t":"2026-08-24T12:00:00Z","v":16436,"vw":3.074871},{"c":3.08,"h":3.08,"l":3.07,"n":2,"o":3.07,"t":"2026-08-24T12:15:00Z","v":2459,"vw":3.070407},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-08-24T12:30:00Z","v":5883,"vw":3.06},{"c":3.1,"h":3.1,"l":3.09,"n":3,"o":3.09,"t":"2026-08-24T12:45:00Z","v":1886,"vw":3.095447},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-24T13:00:00Z","v":163,"vw":3.08},{"c":3.05,"h":3.07,"l":3.05,"n":10,"o":3.07,"t":"2026-08-24T13:15:00Z","v":7700,"vw":3.053636},{"c":2.865,"h":3.02,"l":2.85,"n":652,"o":3,"t":"2026-08-24T13:30:00Z","v":300292,"vw":2.922458},{"c":2.915,"h":2.925,"l":2.84,"n":454,"o":2.855,"t":"2026-08-24T13:45:00Z","v":284658,"vw":2.878219},{"c":2.825,"h":2.92,"l":2.8199,"n":256,"o":2.915,"t":"2026-08-24T14:00:00Z","v":117659,"vw":2.838971},{"c":2.8399,"h":2.85,"l":2.81,"n":298,"o":2.825,"t":"2026-08-24T14:15:00Z","v":143205,"vw":2.828513},{"c":2.86,"h":2.885,"l":2.84,"n":165,"o":2.84,"t":"2026-08-24T14:30:00Z","v":76986,"vw":2.864594},{"c":2.89,"h":2.905,"l":2.83,"n":124,"o":2.85,"t":"2026-08-24T14:45:00Z","v":101498,"vw":2.881211},{"c":2.88,"h":2.8988,"l":2.865,"n":65,"o":2.8988,"t":"2026-08-24T15:00:00Z","v":29811,"vw":2.876677},{"c":2.9,"h":2.91,"l":2.87,"n":64,"o":2.87,"t":"2026-08-24T15:15:00Z","v":27585,"vw":2.89554},{"c":2.895,"h":2.92,"l":2.895,"n":45,"o":2.9,"t":"2026-08-24T15:30:00Z","v":15824,"vw":2.909438},{"c":2.895,"h":2.935,"l":2.895,"n":136,"o":2.9,"t":"2026-08-24T15:45:00Z","v":48936,"vw":2.917903},{"c":2.88,"h":2.91,"l":2.88,"n":42,"o":2.9,"t":"2026-08-24T16:00:00Z","v":17377,"vw":2.895198},{"c":2.885,"h":2.91,"l":2.88,"n":36,"o":2.88,"t":"2026-08-24T16:15:00Z","v":18272,"vw":2.90233},{"c":2.8701,"h":2.89,"l":2.86,"n":23,"o":2.89,"t":"2026-08-24T16:30:00Z","v":49000,"vw":2.865511},{"c":2.88,"h":2.88,"l":2.859,"n":58,"o":2.87,"t":"2026-08-24T16:45:00Z","v":54787,"vw":2.869532},{"c":2.88,"h":2.9,"l":2.879,"n":40,"o":2.88,"t":"2026-08-24T17:00:00Z","v":46071,"vw":2.890712},{"c":2.85,"h":2.885,"l":2.8499,"n":70,"o":2.885,"t":"2026-08-24T17:15:00Z","v":37313,"vw":2.859178},{"c":2.845,"h":2.86,"l":2.845,"n":40,"o":2.86,"t":"2026-08-24T17:30:00Z","v":44623,"vw":2.855109},{"c":2.835,"h":2.845,"l":2.83,"n":17,"o":2.845,"t":"2026-08-24T17:45:00Z","v":17608,"vw":2.837685},{"c":2.8878,"h":2.8902,"l":2.84,"n":75,"o":2.84,"t":"2026-08-24T18:00:00Z","v":75474,"vw":2.873014},{"c":2.8696,"h":2.885,"l":2.8672,"n":34,"o":2.8789,"t":"2026-08-24T18:15:00Z","v":55428,"vw":2.875495},{"c":2.855,"h":2.88,"l":2.845,"n":24,"o":2.87,"t":"2026-08-24T18:30:00Z","v":35155,"vw":2.864125},{"c":2.845,"h":2.8567,"l":2.845,"n":55,"o":2.855,"t":"2026-08-24T18:45:00Z","v":12942,"vw":2.847988},{"c":2.85,"h":2.8555,"l":2.84,"n":61,"o":2.84,"t":"2026-08-24T19:00:00Z","v":77104,"vw":2.846155},{"c":2.87,"h":2.87,"l":2.84,"n":34,"o":2.85,"t":"2026-08-24T19:15:00Z","v":61372,"vw":2.857431},{"c":2.8599,"h":2.8899,"l":2.85,"n":79,"o":2.875,"t":"2026-08-24T19:30:00Z","v":44181,"vw":2.86713},{"c":2.85,"h":2.86,"l":2.835,"n":105,"o":2.86,"t":"2026-08-24T19:45:00Z","v":64448,"vw":2.843424},{"c":2.84,"h":2.87,"l":2.84,"n":17,"o":2.84,"t":"2026-08-24T20:00:00Z","v":18473,"vw":2.861192},{"c":2.84,"h":2.84,"l":2.83,"n":5,"o":2.83,"t":"2026-08-24T20:15:00Z","v":7050,"vw":2.8385},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-08-24T20:30:00Z","v":2600,"vw":2.84},{"c":2.8336,"h":2.85,"l":2.8331,"n":3,"o":2.85,"t":"2026-08-24T20:45:00Z","v":3615,"vw":2.833909},{"c":2.85,"h":2.85,"l":2.846,"n":6,"o":2.85,"t":"2026-08-24T21:15:00Z","v":1153,"vw":2.847191},{"c":2.85,"h":2.85,"l":2.8491,"n":3,"o":2.85,"t":"2026-08-24T21:30:00Z","v":700,"vw":2.849871},{"c":2.8306,"h":2.8306,"l":2.8306,"n":1,"o":2.8306,"t":"2026-08-24T22:00:00Z","v":750,"vw":2.8306},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-08-24T22:15:00Z","v":50000,"vw":2.83},{"c":2.835,"h":2.84,"l":2.82,"n":21,"o":2.831,"t":"2026-08-24T22:30:00Z","v":55126,"vw":2.831418},{"c":2.839,"h":2.84,"l":2.83,"n":4,"o":2.83,"t":"2026-08-24T23:15:00Z","v":53366,"vw":2.834939},{"c":2.835,"h":2.84,"l":2.83,"n":9,"o":2.8399,"t":"2026-08-24T23:30:00Z","v":1805,"vw":2.833272},{"c":2.83,"h":2.8497,"l":2.83,"n":8,"o":2.8301,"t":"2026-08-24T23:45:00Z","v":9285,"vw":2.831329},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-08-25T08:00:00Z","v":169,"vw":2.88},{"c":2.9,"h":2.9,"l":2.89,"n":17,"o":2.89,"t":"2026-08-25T08:15:00Z","v":3402,"vw":2.898941},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-08-25T09:00:00Z","v":1401,"vw":2.91},{"c":2.9,"h":2.92,"l":2.9,"n":13,"o":2.91,"t":"2026-08-25T09:15:00Z","v":3790,"vw":2.905733},{"c":2.92,"h":2.92,"l":2.92,"n":7,"o":2.92,"t":"2026-08-25T09:30:00Z","v":2400,"vw":2.92},{"c":2.92,"h":2.92,"l":2.91,"n":7,"o":2.92,"t":"2026-08-25T09:45:00Z","v":4998,"vw":2.919798},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-08-25T10:15:00Z","v":209,"vw":2.94},{"c":2.91,"h":2.94,"l":2.9,"n":43,"o":2.94,"t":"2026-08-25T11:00:00Z","v":21899,"vw":2.90844},{"c":2.91,"h":2.91,"l":2.9,"n":9,"o":2.9,"t":"2026-08-25T11:15:00Z","v":5642,"vw":2.907619},{"c":2.915,"h":2.915,"l":2.9,"n":2,"o":2.9,"t":"2026-08-25T11:30:00Z","v":800,"vw":2.909375},{"c":2.91,"h":2.92,"l":2.91,"n":5,"o":2.92,"t":"2026-08-25T11:45:00Z","v":2400,"vw":2.919565},{"c":2.905,"h":2.92,"l":2.905,"n":15,"o":2.91,"t":"2026-08-25T12:00:00Z","v":2213,"vw":2.911466},{"c":2.93,"h":2.93,"l":2.91,"n":15,"o":2.91,"t":"2026-08-25T12:15:00Z","v":6769,"vw":2.928086},{"c":2.9,"h":2.92,"l":2.9,"n":4,"o":2.92,"t":"2026-08-25T12:30:00Z","v":33916,"vw":2.914089},{"c":2.91,"h":2.91,"l":2.9,"n":10,"o":2.9,"t":"2026-08-25T12:45:00Z","v":2726,"vw":2.908842},{"c":2.9097,"h":2.9115,"l":2.9,"n":10,"o":2.91,"t":"2026-08-25T13:00:00Z","v":15209,"vw":2.901791},{"c":2.89,"h":2.91,"l":2.89,"n":25,"o":2.91,"t":"2026-08-25T13:15:00Z","v":29202,"vw":2.900003},{"c":2.86,"h":2.91,"l":2.8,"n":265,"o":2.91,"t":"2026-08-25T13:30:00Z","v":178320,"vw":2.836704},{"c":2.83,"h":2.8667,"l":2.83,"n":281,"o":2.86,"t":"2026-08-25T13:45:00Z","v":253077,"vw":2.837405},{"c":2.825,"h":2.83,"l":2.8,"n":142,"o":2.83,"t":"2026-08-25T14:00:00Z","v":78561,"vw":2.818205},{"c":2.855,"h":2.865,"l":2.8,"n":163,"o":2.82,"t":"2026-08-25T14:15:00Z","v":105666,"vw":2.840365},{"c":2.87,"h":2.87,"l":2.82,"n":164,"o":2.85,"t":"2026-08-25T14:30:00Z","v":122726,"vw":2.845112},{"c":2.86,"h":2.88,"l":2.8501,"n":135,"o":2.88,"t":"2026-08-25T14:45:00Z","v":59697,"vw":2.871324},{"c":2.88,"h":2.907,"l":2.845,"n":49,"o":2.86,"t":"2026-08-25T15:00:00Z","v":24165,"vw":2.875922},{"c":2.8855,"h":2.8855,"l":2.8739,"n":68,"o":2.875,"t":"2026-08-25T15:15:00Z","v":29078,"vw":2.876791},{"c":2.8795,"h":2.9,"l":2.875,"n":62,"o":2.89,"t":"2026-08-25T15:30:00Z","v":37463,"vw":2.889575},{"c":2.885,"h":2.9,"l":2.8719,"n":40,"o":2.878,"t":"2026-08-25T15:45:00Z","v":11959,"vw":2.88141},{"c":2.88,"h":2.8854,"l":2.865,"n":43,"o":2.88,"t":"2026-08-25T16:00:00Z","v":18787,"vw":2.878289},{"c":2.875,"h":2.8801,"l":2.875,"n":13,"o":2.88,"t":"2026-08-25T16:15:00Z","v":7196,"vw":2.879527},{"c":2.86,"h":2.87,"l":2.85,"n":12,"o":2.87,"t":"2026-08-25T16:30:00Z","v":15888,"vw":2.854292},{"c":2.86,"h":2.86,"l":2.8498,"n":54,"o":2.86,"t":"2026-08-25T16:45:00Z","v":83676,"vw":2.853656},{"c":2.86,"h":2.86,"l":2.84,"n":34,"o":2.8501,"t":"2026-08-25T17:00:00Z","v":46258,"vw":2.846112},{"c":2.86,"h":2.87,"l":2.85,"n":31,"o":2.8635,"t":"2026-08-25T17:15:00Z","v":57238,"vw":2.859122},{"c":2.845,"h":2.85,"l":2.845,"n":18,"o":2.85,"t":"2026-08-25T17:30:00Z","v":12281,"vw":2.846247},{"c":2.8899,"h":2.8899,"l":2.83,"n":93,"o":2.84,"t":"2026-08-25T17:45:00Z","v":100517,"vw":2.846949},{"c":2.85,"h":2.8902,"l":2.8495,"n":38,"o":2.8832,"t":"2026-08-25T18:00:00Z","v":77938,"vw":2.870798},{"c":2.84,"h":2.86,"l":2.84,"n":28,"o":2.855,"t":"2026-08-25T18:15:00Z","v":36285,"vw":2.843814},{"c":2.85,"h":2.86,"l":2.84,"n":31,"o":2.84,"t":"2026-08-25T18:30:00Z","v":48879,"vw":2.848937},{"c":2.85,"h":2.855,"l":2.85,"n":10,"o":2.855,"t":"2026-08-25T18:45:00Z","v":3245,"vw":2.850941},{"c":2.84,"h":2.85,"l":2.84,"n":43,"o":2.85,"t":"2026-08-25T19:00:00Z","v":57850,"vw":2.840341},{"c":2.85,"h":2.855,"l":2.835,"n":33,"o":2.84,"t":"2026-08-25T19:15:00Z","v":38496,"vw":2.841785},{"c":2.84,"h":2.855,"l":2.835,"n":60,"o":2.855,"t":"2026-08-25T19:30:00Z","v":73938,"vw":2.842759},{"c":2.84,"h":2.8465,"l":2.82,"n":123,"o":2.84,"t":"2026-08-25T19:45:00Z","v":98524,"vw":2.834109},{"c":2.85,"h":2.855,"l":2.85,"n":89,"o":2.85,"t":"2026-08-25T20:00:00Z","v":15450,"vw":2.850125},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-08-25T20:45:00Z","v":1931,"vw":2.85},{"c":2.84,"h":2.85,"l":2.84,"n":4,"o":2.85,"t":"2026-08-25T21:00:00Z","v":2000,"vw":2.8405},{"c":2.87,"h":2.87,"l":2.84,"n":2,"o":2.84,"t":"2026-08-25T21:45:00Z","v":2785,"vw":2.841077},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-08-25T22:00:00Z","v":500,"vw":2.86},{"c":2.85,"h":2.86,"l":2.85,"n":6,"o":2.86,"t":"2026-08-25T22:30:00Z","v":2330,"vw":2.851416},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-08-25T22:45:00Z","v":849,"vw":2.86},{"c":2.8613,"h":2.8613,"l":2.8613,"n":1,"o":2.8613,"t":"2026-08-25T23:15:00Z","v":1000,"vw":2.8613},{"c":2.8593,"h":2.8593,"l":2.8587,"n":2,"o":2.8587,"t":"2026-08-25T23:45:00Z","v":1900,"vw":2.858732},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-08-26T08:00:00Z","v":101,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-08-26T08:15:00Z","v":350,"vw":2.83},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-08-26T08:45:00Z","v":4351,"vw":2.81},{"c":2.8112,"h":2.8112,"l":2.8112,"n":1,"o":2.8112,"t":"2026-08-26T09:15:00Z","v":500,"vw":2.8112},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-08-26T10:00:00Z","v":2898,"vw":2.82},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-08-26T10:15:00Z","v":2000,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-08-26T10:30:00Z","v":463,"vw":2.82},{"c":2.8302,"h":2.84,"l":2.8295,"n":3,"o":2.8295,"t":"2026-08-26T11:00:00Z","v":5186,"vw":2.835613},{"c":2.85,"h":2.85,"l":2.85,"n":9,"o":2.85,"t":"2026-08-26T11:15:00Z","v":3000,"vw":2.85},{"c":2.81,"h":2.83,"l":2.81,"n":4,"o":2.83,"t":"2026-08-26T11:30:00Z","v":2038,"vw":2.815122},{"c":2.81,"h":2.82,"l":2.8085,"n":17,"o":2.8185,"t":"2026-08-26T11:45:00Z","v":14147,"vw":2.814391},{"c":2.83,"h":2.83,"l":2.81,"n":25,"o":2.81,"t":"2026-08-26T12:15:00Z","v":11039,"vw":2.816315},{"c":2.7862,"h":2.83,"l":2.7862,"n":27,"o":2.83,"t":"2026-08-26T12:30:00Z","v":15012,"vw":2.79762},{"c":2.75,"h":2.79,"l":2.75,"n":37,"o":2.7809,"t":"2026-08-26T12:45:00Z","v":65571,"vw":2.775535},{"c":2.75,"h":2.76,"l":2.74,"n":34,"o":2.75,"t":"2026-08-26T13:00:00Z","v":26083,"vw":2.751506},{"c":2.75,"h":2.7585,"l":2.74,"n":29,"o":2.7502,"t":"2026-08-26T13:15:00Z","v":32943,"vw":2.743028},{"c":2.82,"h":2.835,"l":2.71,"n":264,"o":2.73,"t":"2026-08-26T13:30:00Z","v":153057,"vw":2.773005},{"c":2.82,"h":2.84,"l":2.78,"n":260,"o":2.82,"t":"2026-08-26T13:45:00Z","v":117459,"vw":2.80853},{"c":2.785,"h":2.825,"l":2.785,"n":211,"o":2.82,"t":"2026-08-26T14:00:00Z","v":93681,"vw":2.800725},{"c":2.755,"h":2.795,"l":2.74,"n":284,"o":2.785,"t":"2026-08-26T14:15:00Z","v":191614,"vw":2.772574},{"c":2.7165,"h":2.775,"l":2.71,"n":212,"o":2.755,"t":"2026-08-26T14:30:00Z","v":140822,"vw":2.744511},{"c":2.725,"h":2.735,"l":2.71,"n":145,"o":2.715,"t":"2026-08-26T14:45:00Z","v":139764,"vw":2.719559},{"c":2.7299,"h":2.7399,"l":2.71,"n":103,"o":2.7195,"t":"2026-08-26T15:00:00Z","v":95281,"vw":2.720469},{"c":2.705,"h":2.72,"l":2.6904,"n":158,"o":2.72,"t":"2026-08-26T15:15:00Z","v":65944,"vw":2.709142},{"c":2.7,"h":2.71,"l":2.66,"n":191,"o":2.7,"t":"2026-08-26T15:30:00Z","v":110545,"vw":2.675454},{"c":2.735,"h":2.76,"l":2.699,"n":178,"o":2.705,"t":"2026-08-26T15:45:00Z","v":176272,"vw":2.730767},{"c":2.74,"h":2.755,"l":2.73,"n":103,"o":2.74,"t":"2026-08-26T16:00:00Z","v":68385,"vw":2.739108},{"c":2.71,"h":2.74,"l":2.71,"n":97,"o":2.74,"t":"2026-08-26T16:15:00Z","v":55515,"vw":2.718983},{"c":2.7099,"h":2.72,"l":2.7099,"n":95,"o":2.71,"t":"2026-08-26T16:30:00Z","v":75953,"vw":2.712183},{"c":2.76,"h":2.765,"l":2.71,"n":82,"o":2.71,"t":"2026-08-26T16:45:00Z","v":89024,"vw":2.756466},{"c":2.79,"h":2.795,"l":2.76,"n":155,"o":2.76,"t":"2026-08-26T17:00:00Z","v":175886,"vw":2.777441},{"c":2.83,"h":2.84,"l":2.79,"n":135,"o":2.79,"t":"2026-08-26T17:15:00Z","v":172248,"vw":2.821999},{"c":2.7911,"h":2.83,"l":2.79,"n":115,"o":2.8243,"t":"2026-08-26T17:30:00Z","v":100433,"vw":2.812569},{"c":2.77,"h":2.8,"l":2.77,"n":44,"o":2.8,"t":"2026-08-26T17:45:00Z","v":23650,"vw":2.780309},{"c":2.775,"h":2.79,"l":2.77,"n":27,"o":2.77,"t":"2026-08-26T18:00:00Z","v":26248,"vw":2.777958},{"c":2.78,"h":2.795,"l":2.7793,"n":45,"o":2.7793,"t":"2026-08-26T18:15:00Z","v":26376,"vw":2.786419},{"c":2.7899,"h":2.7899,"l":2.7799,"n":39,"o":2.7799,"t":"2026-08-26T18:30:00Z","v":34950,"vw":2.780407},{"c":2.805,"h":2.815,"l":2.79,"n":43,"o":2.79,"t":"2026-08-26T18:45:00Z","v":15294,"vw":2.797655},{"c":2.8,"h":2.82,"l":2.795,"n":153,"o":2.805,"t":"2026-08-26T19:00:00Z","v":92024,"vw":2.809479},{"c":2.85,"h":2.86,"l":2.8,"n":147,"o":2.8,"t":"2026-08-26T19:15:00Z","v":87517,"vw":2.840293},{"c":2.82,"h":2.86,"l":2.805,"n":149,"o":2.845,"t":"2026-08-26T19:30:00Z","v":57557,"vw":2.827443},{"c":2.83,"h":2.85,"l":2.81,"n":236,"o":2.815,"t":"2026-08-26T19:45:00Z","v":163404,"vw":2.830355},{"c":2.7973,"h":2.81,"l":2.7973,"n":5,"o":2.81,"t":"2026-08-26T20:00:00Z","v":5527,"vw":2.798505},{"c":2.8,"h":2.82,"l":2.79,"n":5,"o":2.82,"t":"2026-08-26T20:15:00Z","v":1600,"vw":2.798125},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-08-26T20:30:00Z","v":100,"vw":2.81},{"c":2.82,"h":2.8254,"l":2.82,"n":5,"o":2.8254,"t":"2026-08-26T21:00:00Z","v":695,"vw":2.820844},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-08-26T21:15:00Z","v":222,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-08-26T21:30:00Z","v":10000,"vw":2.85},{"c":2.84,"h":2.86,"l":2.82,"n":4,"o":2.86,"t":"2026-08-26T22:00:00Z","v":922,"vw":2.834534},{"c":2.8401,"h":2.86,"l":2.8401,"n":3,"o":2.85,"t":"2026-08-26T22:30:00Z","v":1167,"vw":2.857309},{"c":2.84,"h":2.86,"l":2.84,"n":3,"o":2.86,"t":"2026-08-26T22:45:00Z","v":850,"vw":2.850588},{"c":2.84,"h":2.86,"l":2.84,"n":3,"o":2.86,"t":"2026-08-26T23:00:00Z","v":1208,"vw":2.853819},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-08-26T23:15:00Z","v":1802,"vw":2.84},{"c":2.86,"h":2.86,"l":2.85,"n":17,"o":2.85,"t":"2026-08-26T23:30:00Z","v":19601,"vw":2.850307},{"c":2.85,"h":2.86,"l":2.85,"n":5,"o":2.85,"t":"2026-08-26T23:45:00Z","v":17194,"vw":2.85915},{"c":2.89,"h":2.89,"l":2.82,"n":39,"o":2.86,"t":"2026-08-27T08:00:00Z","v":14602,"vw":2.849137},{"c":2.895,"h":2.895,"l":2.89,"n":3,"o":2.895,"t":"2026-08-27T08:15:00Z","v":569,"vw":2.893515},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-08-27T08:30:00Z","v":200,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":28,"o":2.9,"t":"2026-08-27T08:45:00Z","v":4376,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-08-27T09:30:00Z","v":150,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-08-27T10:45:00Z","v":4788,"vw":2.88},{"c":2.9,"h":2.9193,"l":2.89,"n":8,"o":2.89,"t":"2026-08-27T11:00:00Z","v":12925,"vw":2.912326},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-08-27T11:15:00Z","v":1802,"vw":2.89},{"c":2.88,"h":2.89,"l":2.88,"n":12,"o":2.89,"t":"2026-08-27T11:30:00Z","v":30629,"vw":2.889381},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-08-27T12:00:00Z","v":3900,"vw":2.89},{"c":2.8895,"h":2.89,"l":2.88,"n":15,"o":2.8801,"t":"2026-08-27T12:30:00Z","v":24192,"vw":2.880888},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-08-27T12:45:00Z","v":720,"vw":2.87},{"c":2.8885,"h":2.8885,"l":2.871,"n":14,"o":2.88,"t":"2026-08-27T13:00:00Z","v":12274,"vw":2.883823},{"c":2.9,"h":2.93,"l":2.89,"n":20,"o":2.89,"t":"2026-08-27T13:15:00Z","v":37510,"vw":2.909218},{"c":2.98,"h":3.02,"l":2.9,"n":442,"o":2.915,"t":"2026-08-27T13:30:00Z","v":218093,"vw":2.984682},{"c":2.94,"h":3.01,"l":2.92,"n":355,"o":2.98,"t":"2026-08-27T13:45:00Z","v":187381,"vw":2.969078},{"c":3.01,"h":3.02,"l":2.92,"n":290,"o":2.94,"t":"2026-08-27T14:00:00Z","v":125248,"vw":2.956957},{"c":3.0801,"h":3.092,"l":3.02,"n":390,"o":3.02,"t":"2026-08-27T14:15:00Z","v":258733,"vw":3.063448},{"c":3.05,"h":3.085,"l":3.035,"n":193,"o":3.08,"t":"2026-08-27T14:30:00Z","v":120512,"vw":3.054913},{"c":3.05,"h":3.07,"l":3.01,"n":214,"o":3.04,"t":"2026-08-27T14:45:00Z","v":77161,"vw":3.034648},{"c":3.06,"h":3.0892,"l":3.04,"n":209,"o":3.05,"t":"2026-08-27T15:00:00Z","v":87805,"vw":3.065411},{"c":3.1128,"h":3.13,"l":3.06,"n":262,"o":3.06,"t":"2026-08-27T15:15:00Z","v":132418,"vw":3.103409},{"c":3.12,"h":3.14,"l":3.11,"n":212,"o":3.12,"t":"2026-08-27T15:30:00Z","v":88797,"vw":3.125101},{"c":3.14,"h":3.1473,"l":3.12,"n":137,"o":3.125,"t":"2026-08-27T15:45:00Z","v":32644,"vw":3.131591},{"c":3.13,"h":3.18,"l":3.12,"n":244,"o":3.14,"t":"2026-08-27T16:00:00Z","v":85685,"vw":3.149717},{"c":3.155,"h":3.17,"l":3.13,"n":177,"o":3.13,"t":"2026-08-27T16:15:00Z","v":46748,"vw":3.148806},{"c":3.17,"h":3.18,"l":3.1299,"n":158,"o":3.15,"t":"2026-08-27T16:30:00Z","v":44558,"vw":3.152868},{"c":3.21,"h":3.2199,"l":3.15,"n":180,"o":3.16,"t":"2026-08-27T16:45:00Z","v":52280,"vw":3.187625},{"c":3.24,"h":3.241,"l":3.195,"n":193,"o":3.205,"t":"2026-08-27T17:00:00Z","v":80941,"vw":3.210453},{"c":3.1608,"h":3.245,"l":3.16,"n":205,"o":3.235,"t":"2026-08-27T17:15:00Z","v":77216,"vw":3.206552},{"c":3.2,"h":3.2,"l":3.16,"n":70,"o":3.16,"t":"2026-08-27T17:30:00Z","v":22167,"vw":3.190013},{"c":3.2,"h":3.22,"l":3.19,"n":105,"o":3.2001,"t":"2026-08-27T17:45:00Z","v":35077,"vw":3.206645},{"c":3.2,"h":3.22,"l":3.18,"n":105,"o":3.195,"t":"2026-08-27T18:00:00Z","v":29148,"vw":3.204513},{"c":3.21,"h":3.22,"l":3.19,"n":122,"o":3.2,"t":"2026-08-27T18:15:00Z","v":49550,"vw":3.206994},{"c":3.23,"h":3.23,"l":3.19,"n":94,"o":3.2,"t":"2026-08-27T18:30:00Z","v":29288,"vw":3.215904},{"c":3.24,"h":3.25,"l":3.22,"n":161,"o":3.225,"t":"2026-08-27T18:45:00Z","v":60604,"vw":3.237711},{"c":3.23,"h":3.26,"l":3.23,"n":169,"o":3.23,"t":"2026-08-27T19:00:00Z","v":72579,"vw":3.238962},{"c":3.23,"h":3.24,"l":3.22,"n":169,"o":3.23,"t":"2026-08-27T19:15:00Z","v":60695,"vw":3.228771},{"c":3.23,"h":3.255,"l":3.2199,"n":95,"o":3.23,"t":"2026-08-27T19:30:00Z","v":49769,"vw":3.231057},{"c":3.2,"h":3.245,"l":3.17,"n":227,"o":3.23,"t":"2026-08-27T19:45:00Z","v":161345,"vw":3.212845},{"c":3.15,"h":3.21,"l":3.15,"n":22,"o":3.21,"t":"2026-08-27T20:00:00Z","v":12058,"vw":3.158768},{"c":3.1501,"h":3.16,"l":3.15,"n":4,"o":3.16,"t":"2026-08-27T20:15:00Z","v":2442,"vw":3.155528},{"c":3.15,"h":3.18,"l":3.15,"n":5,"o":3.15,"t":"2026-08-27T20:30:00Z","v":1250,"vw":3.1614},{"c":3.18,"h":3.18,"l":3.14,"n":4,"o":3.15,"t":"2026-08-27T21:15:00Z","v":400,"vw":3.162475},{"c":3.1694,"h":3.1694,"l":3.1401,"n":2,"o":3.1401,"t":"2026-08-27T21:30:00Z","v":335,"vw":3.154094},{"c":3.15,"h":3.16,"l":3.15,"n":2,"o":3.16,"t":"2026-08-27T21:45:00Z","v":322,"vw":3.154193},{"c":3.18,"h":3.18,"l":3.17,"n":5,"o":3.17,"t":"2026-08-27T22:00:00Z","v":1000,"vw":3.17793},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-08-27T22:15:00Z","v":7924,"vw":3.15},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-08-27T22:30:00Z","v":125,"vw":3.16},{"c":3.15,"h":3.16,"l":3.15,"n":3,"o":3.16,"t":"2026-08-27T22:45:00Z","v":2000,"vw":3.151828},{"c":3.16,"h":3.17,"l":3.16,"n":2,"o":3.17,"t":"2026-08-27T23:00:00Z","v":200,"vw":3.165},{"c":3.1504,"h":3.1504,"l":3.1504,"n":1,"o":3.1504,"t":"2026-08-27T23:15:00Z","v":1507,"vw":3.1504},{"c":3.15,"h":3.15,"l":3.14,"n":5,"o":3.15,"t":"2026-08-27T23:30:00Z","v":2556,"vw":3.147772},{"c":3.12,"h":3.17,"l":3.12,"n":15,"o":3.14,"t":"2026-08-28T08:00:00Z","v":2744,"vw":3.160085},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-08-28T08:15:00Z","v":3667,"vw":3.11},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-08-28T08:30:00Z","v":267,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":6,"o":3.13,"t":"2026-08-28T08:45:00Z","v":2884,"vw":3.13},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-08-28T09:15:00Z","v":391,"vw":3.105},{"c":3.08,"h":3.1,"l":3.08,"n":3,"o":3.1,"t":"2026-08-28T09:30:00Z","v":733,"vw":3.097271},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-08-28T10:30:00Z","v":1100,"vw":3.11},{"c":3.12,"h":3.13,"l":3.11,"n":10,"o":3.12,"t":"2026-08-28T11:00:00Z","v":10133,"vw":3.118149},{"c":3.16,"h":3.16,"l":3.12,"n":7,"o":3.12,"t":"2026-08-28T11:15:00Z","v":5562,"vw":3.13259},{"c":3.13,"h":3.14,"l":3.13,"n":6,"o":3.14,"t":"2026-08-28T11:30:00Z","v":3481,"vw":3.132873},{"c":3.12,"h":3.139,"l":3.12,"n":8,"o":3.139,"t":"2026-08-28T11:45:00Z","v":11272,"vw":3.122964},{"c":3.12,"h":3.12,"l":3.1115,"n":7,"o":3.12,"t":"2026-08-28T12:00:00Z","v":10355,"vw":3.119815},{"c":3.13,"h":3.13,"l":3.12,"n":10,"o":3.12,"t":"2026-08-28T12:15:00Z","v":10555,"vw":3.12882},{"c":3.12,"h":3.13,"l":3.12,"n":11,"o":3.13,"t":"2026-08-28T12:30:00Z","v":5050,"vw":3.1272},{"c":3.14,"h":3.14,"l":3.13,"n":4,"o":3.13,"t":"2026-08-28T12:45:00Z","v":8500,"vw":3.139765},{"c":3.13,"h":3.15,"l":3.13,"n":3,"o":3.13,"t":"2026-08-28T13:00:00Z","v":2500,"vw":3.138},{"c":3.06,"h":3.12,"l":3.06,"n":32,"o":3.12,"t":"2026-08-28T13:15:00Z","v":36412,"vw":3.101415},{"c":2.92,"h":3.1599,"l":2.92,"n":538,"o":3.06,"t":"2026-08-28T13:30:00Z","v":289843,"vw":3.0101},{"c":2.875,"h":2.92,"l":2.8401,"n":371,"o":2.91,"t":"2026-08-28T13:45:00Z","v":203342,"vw":2.875346},{"c":2.79,"h":2.9,"l":2.785,"n":442,"o":2.87,"t":"2026-08-28T14:00:00Z","v":152532,"vw":2.827656},{"c":2.86,"h":2.89,"l":2.795,"n":143,"o":2.7999,"t":"2026-08-28T14:15:00Z","v":69583,"vw":2.847141},{"c":2.885,"h":2.8965,"l":2.855,"n":142,"o":2.855,"t":"2026-08-28T14:30:00Z","v":47564,"vw":2.878081},{"c":2.8,"h":2.88,"l":2.8,"n":150,"o":2.88,"t":"2026-08-28T14:45:00Z","v":61390,"vw":2.835869},{"c":2.7899,"h":2.819,"l":2.785,"n":184,"o":2.805,"t":"2026-08-28T15:00:00Z","v":79058,"vw":2.800642},{"c":2.79,"h":2.805,"l":2.785,"n":125,"o":2.785,"t":"2026-08-28T15:15:00Z","v":52654,"vw":2.792615},{"c":2.73,"h":2.7873,"l":2.73,"n":216,"o":2.785,"t":"2026-08-28T15:30:00Z","v":87802,"vw":2.756847},{"c":2.68,"h":2.7389,"l":2.68,"n":300,"o":2.7389,"t":"2026-08-28T15:45:00Z","v":156314,"vw":2.701284},{"c":2.61,"h":2.69,"l":2.61,"n":451,"o":2.68,"t":"2026-08-28T16:00:00Z","v":236736,"vw":2.647887},{"c":2.595,"h":2.61,"l":2.575,"n":254,"o":2.605,"t":"2026-08-28T16:15:00Z","v":143121,"vw":2.597099},{"c":2.605,"h":2.63,"l":2.595,"n":199,"o":2.595,"t":"2026-08-28T16:30:00Z","v":74306,"vw":2.615724},{"c":2.5901,"h":2.63,"l":2.59,"n":165,"o":2.605,"t":"2026-08-28T16:45:00Z","v":95941,"vw":2.618347},{"c":2.5899,"h":2.59,"l":2.5601,"n":122,"o":2.59,"t":"2026-08-28T17:00:00Z","v":53113,"vw":2.576831},{"c":2.575,"h":2.5873,"l":2.575,"n":76,"o":2.5873,"t":"2026-08-28T17:15:00Z","v":41160,"vw":2.579561},{"c":2.585,"h":2.5899,"l":2.5601,"n":138,"o":2.57,"t":"2026-08-28T17:30:00Z","v":42070,"vw":2.574321},{"c":2.61,"h":2.6193,"l":2.6,"n":71,"o":2.61,"t":"2026-08-28T17:45:00Z","v":50776,"vw":2.610689},{"c":2.6073,"h":2.615,"l":2.5899,"n":62,"o":2.615,"t":"2026-08-28T18:00:00Z","v":31093,"vw":2.597712},{"c":2.6,"h":2.6073,"l":2.59,"n":49,"o":2.6,"t":"2026-08-28T18:15:00Z","v":19315,"vw":2.600557},{"c":2.59,"h":2.62,"l":2.59,"n":80,"o":2.6,"t":"2026-08-28T18:30:00Z","v":24941,"vw":2.600127},{"c":2.575,"h":2.6,"l":2.572,"n":94,"o":2.595,"t":"2026-08-28T18:45:00Z","v":42700,"vw":2.586994},{"c":2.5893,"h":2.5899,"l":2.5773,"n":105,"o":2.5799,"t":"2026-08-28T19:00:00Z","v":86191,"vw":2.582355},{"c":2.615,"h":2.615,"l":2.585,"n":143,"o":2.585,"t":"2026-08-28T19:15:00Z","v":42335,"vw":2.58825},{"c":2.5967,"h":2.61,"l":2.5829,"n":110,"o":2.61,"t":"2026-08-28T19:30:00Z","v":220825,"vw":2.590693},{"c":2.582,"h":2.6,"l":2.58,"n":155,"o":2.595,"t":"2026-08-28T19:45:00Z","v":309061,"vw":2.58694},{"c":2.5791,"h":2.59,"l":2.55,"n":48,"o":2.59,"t":"2026-08-28T20:00:00Z","v":8572,"vw":2.574006},{"c":2.57,"h":2.58,"l":2.57,"n":11,"o":2.58,"t":"2026-08-28T20:15:00Z","v":10414,"vw":2.57373},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-08-28T20:30:00Z","v":700,"vw":2.57},{"c":2.6,"h":2.6,"l":2.58,"n":12,"o":2.58,"t":"2026-08-28T21:00:00Z","v":9047,"vw":2.590518},{"c":2.5996,"h":2.5996,"l":2.5996,"n":1,"o":2.5996,"t":"2026-08-28T21:15:00Z","v":500,"vw":2.5996},{"c":2.58,"h":2.58,"l":2.57,"n":5,"o":2.58,"t":"2026-08-28T21:30:00Z","v":759,"vw":2.578681},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-08-28T21:45:00Z","v":238,"vw":2.59},{"c":2.5898,"h":2.5898,"l":2.5898,"n":1,"o":2.5898,"t":"2026-08-28T22:00:00Z","v":402,"vw":2.5898},{"c":2.5899,"h":2.6,"l":2.5899,"n":7,"o":2.6,"t":"2026-08-28T22:15:00Z","v":3817,"vw":2.59195},{"c":2.5899,"h":2.59,"l":2.5899,"n":3,"o":2.5899,"t":"2026-08-28T22:30:00Z","v":800,"vw":2.58995},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-08-28T22:45:00Z","v":450,"vw":2.6},{"c":2.6088,"h":2.6088,"l":2.6,"n":2,"o":2.6,"t":"2026-08-28T23:00:00Z","v":200,"vw":2.6044},{"c":2.61,"h":2.61,"l":2.6093,"n":3,"o":2.6093,"t":"2026-08-28T23:15:00Z","v":734,"vw":2.609523},{"c":2.6196,"h":2.6196,"l":2.5701,"n":4,"o":2.6,"t":"2026-08-28T23:30:00Z","v":711,"vw":2.595187},{"c":2.58,"h":2.61,"l":2.58,"n":10,"o":2.59,"t":"2026-08-28T23:45:00Z","v":44614,"vw":2.5892},{"c":2.6,"h":2.61,"l":2.53,"n":36,"o":2.6,"t":"2026-08-31T08:00:00Z","v":14863,"vw":2.569202},{"c":2.6,"h":2.62,"l":2.6,"n":5,"o":2.62,"t":"2026-08-31T08:15:00Z","v":7464,"vw":2.618643},{"c":2.58,"h":2.59,"l":2.58,"n":2,"o":2.59,"t":"2026-08-31T08:45:00Z","v":355,"vw":2.58662},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-08-31T09:15:00Z","v":3600,"vw":2.61},{"c":2.6,"h":2.61,"l":2.6,"n":16,"o":2.61,"t":"2026-08-31T09:30:00Z","v":6304,"vw":2.608777},{"c":2.59,"h":2.59,"l":2.57,"n":17,"o":2.57,"t":"2026-08-31T10:00:00Z","v":7367,"vw":2.587109},{"c":2.5897,"h":2.59,"l":2.58,"n":23,"o":2.59,"t":"2026-08-31T11:00:00Z","v":17000,"vw":2.583051},{"c":2.58,"h":2.5898,"l":2.58,"n":15,"o":2.5898,"t":"2026-08-31T11:15:00Z","v":28420,"vw":2.580591},{"c":2.58,"h":2.58,"l":2.5725,"n":11,"o":2.58,"t":"2026-08-31T11:30:00Z","v":9724,"vw":2.575514},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-08-31T11:45:00Z","v":511,"vw":2.57},{"c":2.5641,"h":2.58,"l":2.5641,"n":5,"o":2.58,"t":"2026-08-31T12:00:00Z","v":4214,"vw":2.57809},{"c":2.55,"h":2.56,"l":2.55,"n":7,"o":2.56,"t":"2026-08-31T12:15:00Z","v":1193,"vw":2.554448},{"c":2.53,"h":2.54,"l":2.53,"n":7,"o":2.54,"t":"2026-08-31T12:30:00Z","v":10203,"vw":2.539901},{"c":2.52,"h":2.5201,"l":2.51,"n":13,"o":2.52,"t":"2026-08-31T12:45:00Z","v":36546,"vw":2.519286},{"c":2.51,"h":2.5299,"l":2.51,"n":9,"o":2.51,"t":"2026-08-31T13:00:00Z","v":3355,"vw":2.516693},{"c":2.54,"h":2.54,"l":2.53,"n":13,"o":2.54,"t":"2026-08-31T13:15:00Z","v":10349,"vw":2.539267},{"c":2.52,"h":2.58,"l":2.51,"n":255,"o":2.55,"t":"2026-08-31T13:30:00Z","v":146255,"vw":2.552426},{"c":2.52,"h":2.545,"l":2.5,"n":354,"o":2.52,"t":"2026-08-31T13:45:00Z","v":84991,"vw":2.52233},{"c":2.4701,"h":2.52,"l":2.47,"n":238,"o":2.51,"t":"2026-08-31T14:00:00Z","v":119972,"vw":2.495681},{"c":2.47,"h":2.49,"l":2.45,"n":185,"o":2.47,"t":"2026-08-31T14:15:00Z","v":117442,"vw":2.463934},{"c":2.47,"h":2.48,"l":2.4589,"n":92,"o":2.47,"t":"2026-08-31T14:30:00Z","v":24064,"vw":2.466042},{"c":2.45,"h":2.4699,"l":2.45,"n":132,"o":2.4601,"t":"2026-08-31T14:45:00Z","v":59488,"vw":2.458624},{"c":2.4407,"h":2.455,"l":2.435,"n":104,"o":2.445,"t":"2026-08-31T15:00:00Z","v":53602,"vw":2.444497},{"c":2.4601,"h":2.47,"l":2.44,"n":88,"o":2.445,"t":"2026-08-31T15:15:00Z","v":67592,"vw":2.45264},{"c":2.44,"h":2.46,"l":2.435,"n":73,"o":2.4599,"t":"2026-08-31T15:30:00Z","v":50789,"vw":2.448135},{"c":2.4355,"h":2.4478,"l":2.4301,"n":22,"o":2.44,"t":"2026-08-31T15:45:00Z","v":3285,"vw":2.439917},{"c":2.4297,"h":2.435,"l":2.42,"n":61,"o":2.435,"t":"2026-08-31T16:00:00Z","v":72589,"vw":2.422577},{"c":2.44,"h":2.44,"l":2.4227,"n":34,"o":2.4292,"t":"2026-08-31T16:15:00Z","v":21036,"vw":2.4296},{"c":2.4597,"h":2.4597,"l":2.435,"n":29,"o":2.435,"t":"2026-08-31T16:30:00Z","v":24529,"vw":2.444213},{"c":2.45,"h":2.45,"l":2.4401,"n":16,"o":2.445,"t":"2026-08-31T16:45:00Z","v":14178,"vw":2.446874},{"c":2.445,"h":2.4465,"l":2.4301,"n":32,"o":2.445,"t":"2026-08-31T17:00:00Z","v":36469,"vw":2.439815},{"c":2.43,"h":2.45,"l":2.43,"n":49,"o":2.445,"t":"2026-08-31T17:15:00Z","v":27203,"vw":2.445165},{"c":2.435,"h":2.435,"l":2.4299,"n":14,"o":2.4299,"t":"2026-08-31T17:30:00Z","v":16081,"vw":2.43018},{"c":2.4499,"h":2.45,"l":2.43,"n":45,"o":2.436,"t":"2026-08-31T17:45:00Z","v":52057,"vw":2.440884},{"c":2.421,"h":2.44,"l":2.421,"n":25,"o":2.435,"t":"2026-08-31T18:00:00Z","v":44335,"vw":2.434221},{"c":2.43,"h":2.43,"l":2.425,"n":5,"o":2.4259,"t":"2026-08-31T18:15:00Z","v":6391,"vw":2.428371},{"c":2.4233,"h":2.4264,"l":2.4203,"n":10,"o":2.4264,"t":"2026-08-31T18:30:00Z","v":7679,"vw":2.42351},{"c":2.42,"h":2.4261,"l":2.42,"n":36,"o":2.425,"t":"2026-08-31T18:45:00Z","v":6555,"vw":2.420414},{"c":2.401,"h":2.4199,"l":2.4,"n":32,"o":2.415,"t":"2026-08-31T19:00:00Z","v":7552,"vw":2.408507},{"c":2.41,"h":2.41,"l":2.405,"n":32,"o":2.4091,"t":"2026-08-31T19:15:00Z","v":9196,"vw":2.406285},{"c":2.405,"h":2.41,"l":2.4034,"n":24,"o":2.4034,"t":"2026-08-31T19:30:00Z","v":5518,"vw":2.407059},{"c":2.4,"h":2.41,"l":2.4,"n":155,"o":2.405,"t":"2026-08-31T19:45:00Z","v":76149,"vw":2.403692},{"c":2.4,"h":2.41,"l":2.39,"n":51,"o":2.41,"t":"2026-08-31T20:00:00Z","v":79054,"vw":2.399884},{"c":2.4091,"h":2.4091,"l":2.395,"n":7,"o":2.4,"t":"2026-08-31T20:15:00Z","v":6718,"vw":2.400266},{"c":2.3999,"h":2.4,"l":2.3999,"n":3,"o":2.4,"t":"2026-08-31T20:30:00Z","v":950,"vw":2.399974},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-08-31T20:45:00Z","v":875,"vw":2.4},{"c":2.4,"h":2.4192,"l":2.4,"n":2,"o":2.4192,"t":"2026-08-31T21:00:00Z","v":745,"vw":2.415463},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-08-31T21:15:00Z","v":40000,"vw":2.4},{"c":2.424,"h":2.424,"l":2.424,"n":2,"o":2.424,"t":"2026-08-31T21:30:00Z","v":3078,"vw":2.424},{"c":2.4,"h":2.42,"l":2.4,"n":3,"o":2.42,"t":"2026-08-31T21:45:00Z","v":3677,"vw":2.416119},{"c":2.42,"h":2.42,"l":2.41,"n":5,"o":2.4169,"t":"2026-08-31T22:00:00Z","v":615,"vw":2.413839},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-08-31T22:15:00Z","v":100,"vw":2.41},{"c":2.41,"h":2.4141,"l":2.41,"n":3,"o":2.4141,"t":"2026-08-31T22:30:00Z","v":4500,"vw":2.410456},{"c":2.4099,"h":2.41,"l":2.4,"n":23,"o":2.41,"t":"2026-08-31T23:15:00Z","v":15666,"vw":2.402924},{"c":2.4085,"h":2.4099,"l":2.4009,"n":6,"o":2.4089,"t":"2026-08-31T23:45:00Z","v":4422,"vw":2.404034},{"c":2.35,"h":2.42,"l":2.35,"n":25,"o":2.42,"t":"2026-09-01T08:00:00Z","v":6466,"vw":2.364473},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-09-01T08:15:00Z","v":553,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-01T08:30:00Z","v":500,"vw":2.34},{"c":2.321,"h":2.321,"l":2.321,"n":1,"o":2.321,"t":"2026-09-01T08:45:00Z","v":124,"vw":2.321},{"c":2.31,"h":2.311,"l":2.3003,"n":6,"o":2.31,"t":"2026-09-01T09:00:00Z","v":9781,"vw":2.310696},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-01T09:15:00Z","v":1579,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3097,"n":4,"o":2.3097,"t":"2026-09-01T09:30:00Z","v":5414,"vw":2.309978},{"c":2.3201,"h":2.3201,"l":2.3201,"n":1,"o":2.3201,"t":"2026-09-01T09:45:00Z","v":100,"vw":2.3201},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-01T10:30:00Z","v":448,"vw":2.33},{"c":2.3205,"h":2.33,"l":2.3205,"n":2,"o":2.33,"t":"2026-09-01T10:45:00Z","v":368,"vw":2.323082},{"c":2.3004,"h":2.34,"l":2.3004,"n":17,"o":2.3395,"t":"2026-09-01T11:00:00Z","v":3203,"vw":2.312742},{"c":2.305,"h":2.305,"l":2.3005,"n":6,"o":2.3049,"t":"2026-09-01T11:15:00Z","v":1329,"vw":2.303685},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-09-01T11:30:00Z","v":543,"vw":2.31},{"c":2.3,"h":2.325,"l":2.3,"n":9,"o":2.325,"t":"2026-09-01T11:45:00Z","v":1304,"vw":2.302455},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-09-01T12:00:00Z","v":161,"vw":2.29},{"c":2.28,"h":2.29,"l":2.28,"n":13,"o":2.2804,"t":"2026-09-01T12:15:00Z","v":13466,"vw":2.281324},{"c":2.2685,"h":2.29,"l":2.26,"n":25,"o":2.29,"t":"2026-09-01T12:30:00Z","v":35009,"vw":2.262781},{"c":2.2599,"h":2.27,"l":2.2598,"n":65,"o":2.262,"t":"2026-09-01T12:45:00Z","v":61243,"vw":2.26025},{"c":2.2411,"h":2.2503,"l":2.2411,"n":19,"o":2.25,"t":"2026-09-01T13:00:00Z","v":16669,"vw":2.245688},{"c":2.25,"h":2.28,"l":2.25,"n":38,"o":2.25,"t":"2026-09-01T13:15:00Z","v":30917,"vw":2.272125},{"c":2.16,"h":2.265,"l":2.1099,"n":780,"o":2.26,"t":"2026-09-01T13:30:00Z","v":540674,"vw":2.16309},{"c":2.145,"h":2.21,"l":2.1298,"n":307,"o":2.17,"t":"2026-09-01T13:45:00Z","v":137546,"vw":2.16693},{"c":2.15,"h":2.161,"l":2.135,"n":265,"o":2.145,"t":"2026-09-01T14:00:00Z","v":218956,"vw":2.14867},{"c":2.115,"h":2.165,"l":2.1102,"n":182,"o":2.15,"t":"2026-09-01T14:15:00Z","v":113992,"vw":2.13827},{"c":2.135,"h":2.14,"l":2.115,"n":67,"o":2.115,"t":"2026-09-01T14:30:00Z","v":46788,"vw":2.124882},{"c":2.135,"h":2.1499,"l":2.125,"n":101,"o":2.131,"t":"2026-09-01T14:45:00Z","v":45218,"vw":2.133007},{"c":2.12,"h":2.14,"l":2.1103,"n":60,"o":2.135,"t":"2026-09-01T15:00:00Z","v":30324,"vw":2.121942},{"c":2.1,"h":2.1199,"l":2.0928,"n":181,"o":2.115,"t":"2026-09-01T15:15:00Z","v":105282,"vw":2.103456},{"c":2.08,"h":2.1,"l":2.0501,"n":164,"o":2.1,"t":"2026-09-01T15:30:00Z","v":109828,"vw":2.071181},{"c":2.0797,"h":2.08,"l":2.07,"n":121,"o":2.08,"t":"2026-09-01T15:45:00Z","v":109466,"vw":2.076951},{"c":2.0699,"h":2.09,"l":2.065,"n":143,"o":2.0798,"t":"2026-09-01T16:00:00Z","v":114542,"vw":2.075973},{"c":2.065,"h":2.0687,"l":2.05,"n":251,"o":2.0687,"t":"2026-09-01T16:15:00Z","v":195378,"vw":2.05856},{"c":2.06,"h":2.07,"l":2.04,"n":123,"o":2.0652,"t":"2026-09-01T16:30:00Z","v":222658,"vw":2.047826},{"c":2.06,"h":2.07,"l":2.06,"n":70,"o":2.065,"t":"2026-09-01T16:45:00Z","v":46857,"vw":2.065651},{"c":2.05,"h":2.06,"l":2.04,"n":75,"o":2.0595,"t":"2026-09-01T17:00:00Z","v":54935,"vw":2.044199},{"c":2.0498,"h":2.05,"l":2.03,"n":125,"o":2.04,"t":"2026-09-01T17:15:00Z","v":164251,"vw":2.03975},{"c":2.035,"h":2.05,"l":2.035,"n":44,"o":2.045,"t":"2026-09-01T17:30:00Z","v":76403,"vw":2.040427},{"c":2.04,"h":2.05,"l":2.03,"n":90,"o":2.0397,"t":"2026-09-01T17:45:00Z","v":122909,"vw":2.042791},{"c":2.0499,"h":2.05,"l":2.03,"n":66,"o":2.0301,"t":"2026-09-01T18:00:00Z","v":75773,"vw":2.046971},{"c":2.04,"h":2.0469,"l":2.035,"n":27,"o":2.0465,"t":"2026-09-01T18:15:00Z","v":29964,"vw":2.044744},{"c":2.025,"h":2.0399,"l":2.0218,"n":94,"o":2.0391,"t":"2026-09-01T18:30:00Z","v":33521,"vw":2.031823},{"c":2.03,"h":2.0306,"l":2.02,"n":75,"o":2.025,"t":"2026-09-01T18:45:00Z","v":79608,"vw":2.025902},{"c":2.0298,"h":2.03,"l":2.02,"n":53,"o":2.03,"t":"2026-09-01T19:00:00Z","v":21117,"vw":2.024032},{"c":2.06,"h":2.07,"l":2.025,"n":112,"o":2.025,"t":"2026-09-01T19:15:00Z","v":69708,"vw":2.05022},{"c":2.005,"h":2.055,"l":2,"n":137,"o":2.055,"t":"2026-09-01T19:30:00Z","v":97211,"vw":2.013542},{"c":2.03,"h":2.03,"l":2,"n":273,"o":2.005,"t":"2026-09-01T19:45:00Z","v":360738,"vw":2.01578},{"c":2.04,"h":2.08,"l":2.03,"n":26,"o":2.03,"t":"2026-09-01T20:00:00Z","v":13440,"vw":2.037235},{"c":2.04,"h":2.04,"l":2.04,"n":13,"o":2.04,"t":"2026-09-01T20:15:00Z","v":6805,"vw":2.04},{"c":2.03,"h":2.04,"l":2.03,"n":7,"o":2.04,"t":"2026-09-01T20:30:00Z","v":794,"vw":2.033216},{"c":2.0397,"h":2.04,"l":2.0397,"n":3,"o":2.04,"t":"2026-09-01T20:45:00Z","v":1427,"vw":2.03979},{"c":2.04,"h":2.04,"l":2.04,"n":5,"o":2.04,"t":"2026-09-01T21:15:00Z","v":1100,"vw":2.04},{"c":2.0315,"h":2.05,"l":2.0315,"n":2,"o":2.05,"t":"2026-09-01T21:30:00Z","v":200,"vw":2.04075},{"c":2.035,"h":2.04,"l":2.03,"n":11,"o":2.03,"t":"2026-09-01T21:45:00Z","v":2756,"vw":2.033141},{"c":2.03,"h":2.04,"l":2.03,"n":3,"o":2.04,"t":"2026-09-01T22:00:00Z","v":700,"vw":2.035},{"c":2.04,"h":2.04,"l":2.039,"n":4,"o":2.04,"t":"2026-09-01T22:30:00Z","v":2715,"vw":2.039405},{"c":2.03,"h":2.0394,"l":2.03,"n":9,"o":2.03,"t":"2026-09-01T23:00:00Z","v":4257,"vw":2.030566},{"c":2.0297,"h":2.03,"l":2.0297,"n":3,"o":2.03,"t":"2026-09-01T23:15:00Z","v":6697,"vw":2.029984},{"c":2.03,"h":2.03,"l":2.02,"n":13,"o":2.03,"t":"2026-09-01T23:45:00Z","v":37963,"vw":2.02039},{"c":2.0398,"h":2.04,"l":2.02,"n":27,"o":2.02,"t":"2026-09-02T08:00:00Z","v":26321,"vw":2.030706},{"c":2.01,"h":2.03,"l":2.01,"n":4,"o":2.03,"t":"2026-09-02T08:15:00Z","v":6055,"vw":2.01033},{"c":2,"h":2.01,"l":2,"n":25,"o":2.01,"t":"2026-09-02T08:45:00Z","v":16023,"vw":2.005574},{"c":1.99,"h":2,"l":1.99,"n":34,"o":2,"t":"2026-09-02T09:00:00Z","v":40004,"vw":1.999295},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-09-02T09:15:00Z","v":2800,"vw":1.99},{"c":1.98,"h":1.985,"l":1.98,"n":9,"o":1.985,"t":"2026-09-02T09:30:00Z","v":6541,"vw":1.981538},{"c":1.99,"h":1.99,"l":1.98,"n":4,"o":1.98,"t":"2026-09-02T09:45:00Z","v":6400,"vw":1.985781},{"c":2,"h":2,"l":1.98,"n":21,"o":1.99,"t":"2026-09-02T10:15:00Z","v":7450,"vw":1.993516},{"c":1.995,"h":2,"l":1.995,"n":4,"o":2,"t":"2026-09-02T10:30:00Z","v":2600,"vw":1.996016},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-02T10:45:00Z","v":200,"vw":2},{"c":2.03,"h":2.03,"l":1.98,"n":57,"o":2.01,"t":"2026-09-02T11:00:00Z","v":23028,"vw":2.012265},{"c":2.06,"h":2.06,"l":2.03,"n":23,"o":2.03,"t":"2026-09-02T11:15:00Z","v":25106,"vw":2.053515},{"c":2.07,"h":2.09,"l":2.06,"n":65,"o":2.06,"t":"2026-09-02T11:30:00Z","v":101359,"vw":2.073931},{"c":2.07,"h":2.07,"l":2.07,"n":24,"o":2.07,"t":"2026-09-02T11:45:00Z","v":17418,"vw":2.07},{"c":2.1,"h":2.11,"l":2.0798,"n":65,"o":2.0798,"t":"2026-09-02T12:00:00Z","v":53641,"vw":2.094835},{"c":2.11,"h":2.12,"l":2.1,"n":35,"o":2.11,"t":"2026-09-02T12:15:00Z","v":20086,"vw":2.109027},{"c":2.09,"h":2.1098,"l":2.09,"n":25,"o":2.1098,"t":"2026-09-02T12:30:00Z","v":9227,"vw":2.09567},{"c":2.06,"h":2.09,"l":2.0578,"n":11,"o":2.09,"t":"2026-09-02T12:45:00Z","v":33204,"vw":2.066862},{"c":2.0699,"h":2.07,"l":2.06,"n":16,"o":2.06,"t":"2026-09-02T13:00:00Z","v":13195,"vw":2.065488},{"c":2.06,"h":2.07,"l":2.05,"n":49,"o":2.05,"t":"2026-09-02T13:15:00Z","v":47605,"vw":2.063733},{"c":2.14,"h":2.15,"l":2.02,"n":325,"o":2.06,"t":"2026-09-02T13:30:00Z","v":259241,"vw":2.089249},{"c":2.12,"h":2.18,"l":2.12,"n":320,"o":2.145,"t":"2026-09-02T13:45:00Z","v":296278,"vw":2.144083},{"c":2.19,"h":2.24,"l":2.12,"n":402,"o":2.13,"t":"2026-09-02T14:00:00Z","v":532016,"vw":2.201733},{"c":2.24,"h":2.24,"l":2.2,"n":176,"o":2.2,"t":"2026-09-02T14:15:00Z","v":112053,"vw":2.215851},{"c":2.235,"h":2.2466,"l":2.215,"n":258,"o":2.23,"t":"2026-09-02T14:30:00Z","v":155664,"vw":2.230436},{"c":2.2202,"h":2.24,"l":2.2,"n":103,"o":2.24,"t":"2026-09-02T14:45:00Z","v":70915,"vw":2.221369},{"c":2.23,"h":2.2301,"l":2.21,"n":146,"o":2.215,"t":"2026-09-02T15:00:00Z","v":165924,"vw":2.219063},{"c":2.2,"h":2.245,"l":2.195,"n":91,"o":2.23,"t":"2026-09-02T15:15:00Z","v":92351,"vw":2.225508},{"c":2.215,"h":2.215,"l":2.19,"n":45,"o":2.2001,"t":"2026-09-02T15:30:00Z","v":40107,"vw":2.202904},{"c":2.211,"h":2.215,"l":2.1833,"n":60,"o":2.215,"t":"2026-09-02T15:45:00Z","v":38405,"vw":2.197019},{"c":2.205,"h":2.211,"l":2.19,"n":56,"o":2.211,"t":"2026-09-02T16:00:00Z","v":33118,"vw":2.201942},{"c":2.23,"h":2.23,"l":2.2,"n":43,"o":2.2001,"t":"2026-09-02T16:15:00Z","v":69104,"vw":2.211911},{"c":2.2308,"h":2.2453,"l":2.23,"n":22,"o":2.23,"t":"2026-09-02T16:30:00Z","v":16613,"vw":2.237469},{"c":2.2598,"h":2.27,"l":2.235,"n":78,"o":2.24,"t":"2026-09-02T16:45:00Z","v":73458,"vw":2.246715},{"c":2.2791,"h":2.28,"l":2.25,"n":65,"o":2.26,"t":"2026-09-02T17:00:00Z","v":64415,"vw":2.264971},{"c":2.245,"h":2.27,"l":2.24,"n":68,"o":2.27,"t":"2026-09-02T17:15:00Z","v":54049,"vw":2.252066},{"c":2.28,"h":2.28,"l":2.25,"n":92,"o":2.25,"t":"2026-09-02T17:30:00Z","v":79912,"vw":2.269444},{"c":2.3,"h":2.3099,"l":2.275,"n":118,"o":2.29,"t":"2026-09-02T17:45:00Z","v":93660,"vw":2.292851},{"c":2.2901,"h":2.31,"l":2.29,"n":94,"o":2.3,"t":"2026-09-02T18:00:00Z","v":112679,"vw":2.303594},{"c":2.31,"h":2.31,"l":2.3,"n":32,"o":2.3,"t":"2026-09-02T18:15:00Z","v":13193,"vw":2.309702},{"c":2.3,"h":2.305,"l":2.29,"n":53,"o":2.3,"t":"2026-09-02T18:30:00Z","v":42503,"vw":2.296774},{"c":2.3099,"h":2.3194,"l":2.2901,"n":45,"o":2.3,"t":"2026-09-02T18:45:00Z","v":34425,"vw":2.302784},{"c":2.34,"h":2.35,"l":2.315,"n":68,"o":2.32,"t":"2026-09-02T19:00:00Z","v":24976,"vw":2.334659},{"c":2.32,"h":2.3469,"l":2.32,"n":66,"o":2.3469,"t":"2026-09-02T19:15:00Z","v":84729,"vw":2.323922},{"c":2.305,"h":2.33,"l":2.3001,"n":68,"o":2.32,"t":"2026-09-02T19:30:00Z","v":34205,"vw":2.31383},{"c":2.35,"h":2.35,"l":2.31,"n":98,"o":2.31,"t":"2026-09-02T19:45:00Z","v":179770,"vw":2.335841},{"c":2.35,"h":2.36,"l":2.35,"n":11,"o":2.36,"t":"2026-09-02T20:00:00Z","v":5783,"vw":2.354677},{"c":2.34,"h":2.34,"l":2.33,"n":6,"o":2.34,"t":"2026-09-02T20:15:00Z","v":965,"vw":2.333754},{"c":2.31,"h":2.3202,"l":2.31,"n":18,"o":2.3202,"t":"2026-09-02T20:30:00Z","v":28858,"vw":2.311314},{"c":2.3103,"h":2.3103,"l":2.3103,"n":1,"o":2.3103,"t":"2026-09-02T20:45:00Z","v":5000,"vw":2.3103},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-09-02T21:00:00Z","v":1601,"vw":2.32},{"c":2.3269,"h":2.3269,"l":2.3269,"n":1,"o":2.3269,"t":"2026-09-02T21:15:00Z","v":110,"vw":2.3269},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-02T21:30:00Z","v":600,"vw":2.34},{"c":2.3469,"h":2.3469,"l":2.3469,"n":1,"o":2.3469,"t":"2026-09-02T21:45:00Z","v":147,"vw":2.3469},{"c":2.34,"h":2.34,"l":2.34,"n":7,"o":2.34,"t":"2026-09-02T22:00:00Z","v":16185,"vw":2.34},{"c":2.35,"h":2.35,"l":2.34,"n":4,"o":2.34,"t":"2026-09-02T22:15:00Z","v":4504,"vw":2.343333},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-09-02T22:30:00Z","v":413,"vw":2.33},{"c":2.32,"h":2.34,"l":2.32,"n":2,"o":2.34,"t":"2026-09-02T22:45:00Z","v":538,"vw":2.336283},{"c":2.34,"h":2.3469,"l":2.34,"n":4,"o":2.3469,"t":"2026-09-02T23:00:00Z","v":686,"vw":2.341012},{"c":2.335,"h":2.335,"l":2.335,"n":4,"o":2.335,"t":"2026-09-02T23:15:00Z","v":850,"vw":2.335},{"c":2.32,"h":2.34,"l":2.32,"n":8,"o":2.32,"t":"2026-09-02T23:30:00Z","v":7681,"vw":2.337626},{"c":2.3398,"h":2.3398,"l":2.3398,"n":2,"o":2.3398,"t":"2026-09-02T23:45:00Z","v":272,"vw":2.3398},{"c":2.35,"h":2.35,"l":2.3,"n":8,"o":2.35,"t":"2026-09-03T08:00:00Z","v":5428,"vw":2.331789},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-03T09:00:00Z","v":300,"vw":2.36},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-03T09:15:00Z","v":600,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":6,"o":2.32,"t":"2026-09-03T09:45:00Z","v":1008,"vw":2.32},{"c":2.2905,"h":2.2905,"l":2.2905,"n":1,"o":2.2905,"t":"2026-09-03T10:00:00Z","v":2367,"vw":2.2905},{"c":2.3,"h":2.3,"l":2.3,"n":28,"o":2.3,"t":"2026-09-03T10:15:00Z","v":2286,"vw":2.3},{"c":2.29,"h":2.31,"l":2.29,"n":2,"o":2.31,"t":"2026-09-03T10:30:00Z","v":800,"vw":2.3075},{"c":2.3,"h":2.31,"l":2.3,"n":17,"o":2.31,"t":"2026-09-03T11:00:00Z","v":1480,"vw":2.307625},{"c":2.33,"h":2.33,"l":2.31,"n":5,"o":2.31,"t":"2026-09-03T11:15:00Z","v":3286,"vw":2.313043},{"c":2.32,"h":2.32,"l":2.305,"n":9,"o":2.32,"t":"2026-09-03T11:30:00Z","v":6400,"vw":2.313663},{"c":2.3,"h":2.31,"l":2.3,"n":4,"o":2.31,"t":"2026-09-03T11:45:00Z","v":1269,"vw":2.305997},{"c":2.319,"h":2.319,"l":2.319,"n":3,"o":2.319,"t":"2026-09-03T12:00:00Z","v":788,"vw":2.319},{"c":2.4,"h":2.41,"l":2.35,"n":45,"o":2.3585,"t":"2026-09-03T12:30:00Z","v":59853,"vw":2.363774},{"c":2.41,"h":2.4198,"l":2.4,"n":11,"o":2.4,"t":"2026-09-03T12:45:00Z","v":4213,"vw":2.411513},{"c":2.41,"h":2.41,"l":2.4,"n":10,"o":2.4099,"t":"2026-09-03T13:00:00Z","v":14409,"vw":2.400667},{"c":2.37,"h":2.4,"l":2.37,"n":9,"o":2.4,"t":"2026-09-03T13:15:00Z","v":19718,"vw":2.37291},{"c":2.45,"h":2.55,"l":2.39,"n":994,"o":2.39,"t":"2026-09-03T13:30:00Z","v":580135,"vw":2.474073},{"c":2.445,"h":2.49,"l":2.42,"n":284,"o":2.45,"t":"2026-09-03T13:45:00Z","v":187317,"vw":2.453558},{"c":2.5,"h":2.5,"l":2.41,"n":265,"o":2.43,"t":"2026-09-03T14:00:00Z","v":209513,"vw":2.455103},{"c":2.45,"h":2.52,"l":2.435,"n":315,"o":2.5,"t":"2026-09-03T14:15:00Z","v":266179,"vw":2.476551},{"c":2.445,"h":2.4563,"l":2.42,"n":158,"o":2.445,"t":"2026-09-03T14:30:00Z","v":91721,"vw":2.437298},{"c":2.45,"h":2.47,"l":2.428,"n":160,"o":2.45,"t":"2026-09-03T14:45:00Z","v":97409,"vw":2.44672},{"c":2.4,"h":2.455,"l":2.39,"n":254,"o":2.45,"t":"2026-09-03T15:00:00Z","v":212363,"vw":2.412282},{"c":2.41,"h":2.425,"l":2.39,"n":92,"o":2.4,"t":"2026-09-03T15:15:00Z","v":42962,"vw":2.407874},{"c":2.39,"h":2.41,"l":2.3741,"n":129,"o":2.41,"t":"2026-09-03T15:30:00Z","v":101922,"vw":2.38748},{"c":2.37,"h":2.4,"l":2.37,"n":62,"o":2.39,"t":"2026-09-03T15:45:00Z","v":45998,"vw":2.3794},{"c":2.33,"h":2.375,"l":2.3,"n":172,"o":2.37,"t":"2026-09-03T16:00:00Z","v":175720,"vw":2.334009},{"c":2.35,"h":2.36,"l":2.325,"n":141,"o":2.34,"t":"2026-09-03T16:15:00Z","v":83641,"vw":2.342888},{"c":2.34,"h":2.3501,"l":2.3399,"n":62,"o":2.3499,"t":"2026-09-03T16:30:00Z","v":84517,"vw":2.343935},{"c":2.355,"h":2.365,"l":2.345,"n":133,"o":2.345,"t":"2026-09-03T16:45:00Z","v":134274,"vw":2.353272},{"c":2.34,"h":2.355,"l":2.3344,"n":46,"o":2.35,"t":"2026-09-03T17:00:00Z","v":36200,"vw":2.343985},{"c":2.355,"h":2.36,"l":2.34,"n":89,"o":2.34,"t":"2026-09-03T17:15:00Z","v":55498,"vw":2.346221},{"c":2.38,"h":2.38,"l":2.355,"n":66,"o":2.36,"t":"2026-09-03T17:30:00Z","v":37937,"vw":2.365525},{"c":2.3706,"h":2.38,"l":2.3633,"n":56,"o":2.38,"t":"2026-09-03T17:45:00Z","v":46645,"vw":2.372489},{"c":2.3367,"h":2.375,"l":2.335,"n":95,"o":2.37,"t":"2026-09-03T18:00:00Z","v":67316,"vw":2.351844},{"c":2.32,"h":2.34,"l":2.32,"n":95,"o":2.34,"t":"2026-09-03T18:15:00Z","v":68253,"vw":2.328856},{"c":2.3068,"h":2.3299,"l":2.3001,"n":75,"o":2.32,"t":"2026-09-03T18:30:00Z","v":92350,"vw":2.31458},{"c":2.33,"h":2.3524,"l":2.31,"n":128,"o":2.31,"t":"2026-09-03T18:45:00Z","v":100239,"vw":2.333914},{"c":2.3199,"h":2.34,"l":2.3,"n":107,"o":2.34,"t":"2026-09-03T19:00:00Z","v":82852,"vw":2.313685},{"c":2.33,"h":2.34,"l":2.31,"n":64,"o":2.3199,"t":"2026-09-03T19:15:00Z","v":28491,"vw":2.326351},{"c":2.37,"h":2.37,"l":2.32,"n":231,"o":2.33,"t":"2026-09-03T19:30:00Z","v":321018,"vw":2.339138},{"c":2.36,"h":2.38,"l":2.34,"n":191,"o":2.375,"t":"2026-09-03T19:45:00Z","v":230756,"vw":2.34859},{"c":2.36,"h":2.36,"l":2.3377,"n":11,"o":2.35,"t":"2026-09-03T20:00:00Z","v":4166,"vw":2.343311},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-03T20:15:00Z","v":500,"vw":2.36},{"c":2.3534,"h":2.3534,"l":2.3534,"n":1,"o":2.3534,"t":"2026-09-03T20:30:00Z","v":100,"vw":2.3534},{"c":2.36,"h":2.36,"l":2.35,"n":6,"o":2.3597,"t":"2026-09-03T20:45:00Z","v":2594,"vw":2.359507},{"c":2.3598,"h":2.36,"l":2.35,"n":4,"o":2.35,"t":"2026-09-03T21:00:00Z","v":1791,"vw":2.358455},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-03T21:15:00Z","v":101,"vw":2.35},{"c":2.36,"h":2.36,"l":2.35,"n":5,"o":2.35,"t":"2026-09-03T21:45:00Z","v":5800,"vw":2.355172},{"c":2.36,"h":2.36,"l":2.35,"n":3,"o":2.35,"t":"2026-09-03T22:00:00Z","v":1100,"vw":2.354555},{"c":2.35,"h":2.36,"l":2.35,"n":2,"o":2.36,"t":"2026-09-03T22:15:00Z","v":3000,"vw":2.353333},{"c":2.3598,"h":2.3598,"l":2.35,"n":5,"o":2.35,"t":"2026-09-03T22:30:00Z","v":946,"vw":2.352681},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-03T22:45:00Z","v":10000,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-09-03T23:15:00Z","v":140000,"vw":2.35},{"c":2.3402,"h":2.35,"l":2.3402,"n":3,"o":2.35,"t":"2026-09-03T23:30:00Z","v":9500,"vw":2.347937},{"c":2.3497,"h":2.35,"l":2.341,"n":9,"o":2.3498,"t":"2026-09-03T23:45:00Z","v":2769,"vw":2.346199},{"c":2.38,"h":2.38,"l":2.38,"n":8,"o":2.38,"t":"2026-09-04T08:00:00Z","v":1246,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-04T08:15:00Z","v":3300,"vw":2.38},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-04T08:30:00Z","v":400,"vw":2.41},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-04T08:45:00Z","v":131,"vw":2.4},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-04T09:30:00Z","v":1008,"vw":2.38},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-09-04T09:45:00Z","v":828,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-09-04T10:00:00Z","v":1465,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-04T10:15:00Z","v":3100,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-09-04T10:30:00Z","v":300,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-09-04T11:00:00Z","v":14900,"vw":2.42},{"c":2.44,"h":2.44,"l":2.42,"n":24,"o":2.42,"t":"2026-09-04T11:15:00Z","v":30744,"vw":2.420817},{"c":2.44,"h":2.44,"l":2.4398,"n":10,"o":2.44,"t":"2026-09-04T11:30:00Z","v":9854,"vw":2.439969},{"c":2.43,"h":2.44,"l":2.43,"n":18,"o":2.44,"t":"2026-09-04T11:45:00Z","v":6884,"vw":2.433318},{"c":2.41,"h":2.42,"l":2.41,"n":23,"o":2.42,"t":"2026-09-04T12:00:00Z","v":52703,"vw":2.419183},{"c":2.44,"h":2.44,"l":2.41,"n":41,"o":2.41,"t":"2026-09-04T12:15:00Z","v":135299,"vw":2.423213},{"c":2.36,"h":2.42,"l":2.33,"n":111,"o":2.42,"t":"2026-09-04T12:30:00Z","v":81719,"vw":2.36578},{"c":2.34,"h":2.3401,"l":2.31,"n":44,"o":2.34,"t":"2026-09-04T12:45:00Z","v":46020,"vw":2.331187},{"c":2.33,"h":2.3498,"l":2.33,"n":13,"o":2.3498,"t":"2026-09-04T13:00:00Z","v":11176,"vw":2.331338},{"c":2.33,"h":2.36,"l":2.32,"n":13,"o":2.34,"t":"2026-09-04T13:15:00Z","v":21230,"vw":2.330865},{"c":2.29,"h":2.39,"l":2.25,"n":538,"o":2.35,"t":"2026-09-04T13:30:00Z","v":321796,"vw":2.309336},{"c":2.35,"h":2.37,"l":2.3,"n":279,"o":2.3,"t":"2026-09-04T13:45:00Z","v":94965,"vw":2.338965},{"c":2.3,"h":2.37,"l":2.29,"n":232,"o":2.35,"t":"2026-09-04T14:00:00Z","v":114982,"vw":2.324996},{"c":2.315,"h":2.3302,"l":2.2999,"n":117,"o":2.3,"t":"2026-09-04T14:15:00Z","v":62867,"vw":2.315742},{"c":2.32,"h":2.325,"l":2.305,"n":49,"o":2.315,"t":"2026-09-04T14:30:00Z","v":15314,"vw":2.316399},{"c":2.31,"h":2.32,"l":2.2915,"n":60,"o":2.315,"t":"2026-09-04T14:45:00Z","v":50910,"vw":2.303114},{"c":2.285,"h":2.32,"l":2.2601,"n":163,"o":2.315,"t":"2026-09-04T15:00:00Z","v":179180,"vw":2.292063},{"c":2.28,"h":2.295,"l":2.275,"n":82,"o":2.2857,"t":"2026-09-04T15:15:00Z","v":60669,"vw":2.284733},{"c":2.29,"h":2.29,"l":2.2799,"n":47,"o":2.28,"t":"2026-09-04T15:30:00Z","v":40513,"vw":2.286529},{"c":2.28,"h":2.295,"l":2.28,"n":47,"o":2.2899,"t":"2026-09-04T15:45:00Z","v":33040,"vw":2.285396},{"c":2.2898,"h":2.2904,"l":2.275,"n":40,"o":2.275,"t":"2026-09-04T16:00:00Z","v":52928,"vw":2.284837},{"c":2.2799,"h":2.2901,"l":2.275,"n":28,"o":2.28,"t":"2026-09-04T16:15:00Z","v":20752,"vw":2.284506},{"c":2.29,"h":2.29,"l":2.28,"n":17,"o":2.28,"t":"2026-09-04T16:30:00Z","v":10226,"vw":2.288144},{"c":2.315,"h":2.3201,"l":2.285,"n":55,"o":2.285,"t":"2026-09-04T16:45:00Z","v":37139,"vw":2.302937},{"c":2.305,"h":2.3107,"l":2.2937,"n":48,"o":2.3101,"t":"2026-09-04T17:00:00Z","v":48330,"vw":2.304069},{"c":2.32,"h":2.3201,"l":2.3001,"n":26,"o":2.309,"t":"2026-09-04T17:15:00Z","v":23276,"vw":2.312642},{"c":2.309,"h":2.33,"l":2.309,"n":50,"o":2.32,"t":"2026-09-04T17:30:00Z","v":35210,"vw":2.321669},{"c":2.31,"h":2.32,"l":2.31,"n":11,"o":2.31,"t":"2026-09-04T17:45:00Z","v":2983,"vw":2.314483},{"c":2.32,"h":2.32,"l":2.31,"n":28,"o":2.319,"t":"2026-09-04T18:00:00Z","v":11126,"vw":2.317587},{"c":2.3269,"h":2.33,"l":2.32,"n":26,"o":2.33,"t":"2026-09-04T18:15:00Z","v":11083,"vw":2.320929},{"c":2.32,"h":2.34,"l":2.31,"n":38,"o":2.33,"t":"2026-09-04T18:30:00Z","v":14066,"vw":2.324061},{"c":2.34,"h":2.355,"l":2.3246,"n":56,"o":2.325,"t":"2026-09-04T18:45:00Z","v":32589,"vw":2.342735},{"c":2.325,"h":2.345,"l":2.32,"n":59,"o":2.34,"t":"2026-09-04T19:00:00Z","v":23852,"vw":2.330095},{"c":2.3362,"h":2.3471,"l":2.3299,"n":62,"o":2.3299,"t":"2026-09-04T19:15:00Z","v":38054,"vw":2.337023},{"c":2.32,"h":2.34,"l":2.31,"n":192,"o":2.33,"t":"2026-09-04T19:30:00Z","v":198944,"vw":2.322085},{"c":2.35,"h":2.36,"l":2.32,"n":155,"o":2.3235,"t":"2026-09-04T19:45:00Z","v":112950,"vw":2.333196},{"c":2.3593,"h":2.36,"l":2.35,"n":6,"o":2.36,"t":"2026-09-04T20:00:00Z","v":612,"vw":2.356607},{"c":2.3596,"h":2.3596,"l":2.35,"n":4,"o":2.35,"t":"2026-09-04T21:00:00Z","v":1800,"vw":2.353756},{"c":2.34,"h":2.35,"l":2.34,"n":5,"o":2.35,"t":"2026-09-04T21:15:00Z","v":7710,"vw":2.347792},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-04T21:30:00Z","v":203,"vw":2.35},{"c":2.34,"h":2.35,"l":2.34,"n":2,"o":2.35,"t":"2026-09-04T21:45:00Z","v":4150,"vw":2.346867},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-09-04T22:00:00Z","v":1617,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-04T22:30:00Z","v":100,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-04T23:00:00Z","v":500,"vw":2.34},{"c":2.3402,"h":2.3402,"l":2.3402,"n":1,"o":2.3402,"t":"2026-09-04T23:15:00Z","v":400,"vw":2.3402},{"c":2.3403,"h":2.3403,"l":2.3403,"n":1,"o":2.3403,"t":"2026-09-04T23:30:00Z","v":474,"vw":2.3403},{"c":2.36,"h":2.36,"l":2.35,"n":12,"o":2.35,"t":"2026-09-04T23:45:00Z","v":9850,"vw":2.359387},{"c":2.28,"h":2.37,"l":2.27,"n":77,"o":2.37,"t":"2026-09-08T08:00:00Z","v":46544,"vw":2.30694},{"c":2.29,"h":2.29,"l":2.27,"n":23,"o":2.27,"t":"2026-09-08T08:15:00Z","v":9710,"vw":2.280418},{"c":2.29,"h":2.29,"l":2.28,"n":3,"o":2.28,"t":"2026-09-08T08:30:00Z","v":316,"vw":2.286349},{"c":2.3,"h":2.3,"l":2.3,"n":20,"o":2.3,"t":"2026-09-08T09:00:00Z","v":4251,"vw":2.3},{"c":2.31,"h":2.31,"l":2.31,"n":41,"o":2.31,"t":"2026-09-08T09:15:00Z","v":6008,"vw":2.31},{"c":2.32,"h":2.34,"l":2.32,"n":11,"o":2.34,"t":"2026-09-08T10:15:00Z","v":1346,"vw":2.333842},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-08T10:30:00Z","v":100,"vw":2.32},{"c":2.315,"h":2.315,"l":2.315,"n":1,"o":2.315,"t":"2026-09-08T10:45:00Z","v":200,"vw":2.315},{"c":2.3297,"h":2.34,"l":2.32,"n":41,"o":2.32,"t":"2026-09-08T11:00:00Z","v":10708,"vw":2.327715},{"c":2.34,"h":2.35,"l":2.33,"n":11,"o":2.33,"t":"2026-09-08T11:15:00Z","v":17342,"vw":2.338592},{"c":2.345,"h":2.345,"l":2.34,"n":7,"o":2.34,"t":"2026-09-08T11:30:00Z","v":3400,"vw":2.344412},{"c":2.35,"h":2.35,"l":2.32,"n":27,"o":2.34,"t":"2026-09-08T11:45:00Z","v":42373,"vw":2.336515},{"c":2.35,"h":2.35,"l":2.34,"n":5,"o":2.34,"t":"2026-09-08T12:00:00Z","v":6500,"vw":2.342308},{"c":2.34,"h":2.34,"l":2.34,"n":8,"o":2.34,"t":"2026-09-08T12:15:00Z","v":3003,"vw":2.34},{"c":2.35,"h":2.35,"l":2.34,"n":6,"o":2.3415,"t":"2026-09-08T12:30:00Z","v":32400,"vw":2.341882},{"c":2.35,"h":2.36,"l":2.35,"n":14,"o":2.35,"t":"2026-09-08T12:45:00Z","v":56350,"vw":2.357405},{"c":2.35,"h":2.361,"l":2.35,"n":7,"o":2.36,"t":"2026-09-08T13:00:00Z","v":5087,"vw":2.354606},{"c":2.3496,"h":2.3503,"l":2.34,"n":34,"o":2.3503,"t":"2026-09-08T13:15:00Z","v":18948,"vw":2.348303},{"c":2.41,"h":2.42,"l":2.33,"n":325,"o":2.34,"t":"2026-09-08T13:30:00Z","v":206035,"vw":2.378878},{"c":2.445,"h":2.47,"l":2.37,"n":399,"o":2.41,"t":"2026-09-08T13:45:00Z","v":319175,"vw":2.426356},{"c":2.41,"h":2.47,"l":2.4,"n":243,"o":2.45,"t":"2026-09-08T14:00:00Z","v":212463,"vw":2.436709},{"c":2.44,"h":2.48,"l":2.41,"n":181,"o":2.41,"t":"2026-09-08T14:15:00Z","v":173112,"vw":2.452374},{"c":2.4372,"h":2.47,"l":2.4328,"n":73,"o":2.44,"t":"2026-09-08T14:30:00Z","v":70214,"vw":2.448445},{"c":2.435,"h":2.45,"l":2.42,"n":109,"o":2.435,"t":"2026-09-08T14:45:00Z","v":153284,"vw":2.432572},{"c":2.44,"h":2.445,"l":2.42,"n":107,"o":2.435,"t":"2026-09-08T15:00:00Z","v":64709,"vw":2.432722},{"c":2.46,"h":2.47,"l":2.44,"n":60,"o":2.44,"t":"2026-09-08T15:15:00Z","v":51401,"vw":2.456546},{"c":2.46,"h":2.5,"l":2.46,"n":127,"o":2.47,"t":"2026-09-08T15:30:00Z","v":118934,"vw":2.491047},{"c":2.43,"h":2.4601,"l":2.43,"n":63,"o":2.46,"t":"2026-09-08T15:45:00Z","v":45695,"vw":2.454197},{"c":2.41,"h":2.44,"l":2.3925,"n":109,"o":2.435,"t":"2026-09-08T16:00:00Z","v":71614,"vw":2.409629},{"c":2.395,"h":2.42,"l":2.395,"n":68,"o":2.41,"t":"2026-09-08T16:15:00Z","v":87674,"vw":2.407408},{"c":2.4139,"h":2.415,"l":2.39,"n":54,"o":2.395,"t":"2026-09-08T16:30:00Z","v":91431,"vw":2.396843},{"c":2.42,"h":2.43,"l":2.41,"n":40,"o":2.41,"t":"2026-09-08T16:45:00Z","v":27525,"vw":2.424045},{"c":2.425,"h":2.43,"l":2.41,"n":82,"o":2.42,"t":"2026-09-08T17:00:00Z","v":89138,"vw":2.421178},{"c":2.41,"h":2.42,"l":2.395,"n":64,"o":2.42,"t":"2026-09-08T17:15:00Z","v":60744,"vw":2.404805},{"c":2.405,"h":2.425,"l":2.4,"n":26,"o":2.41,"t":"2026-09-08T17:30:00Z","v":16417,"vw":2.416876},{"c":2.385,"h":2.4,"l":2.38,"n":51,"o":2.4,"t":"2026-09-08T17:45:00Z","v":31834,"vw":2.395471},{"c":2.39,"h":2.3907,"l":2.3702,"n":99,"o":2.38,"t":"2026-09-08T18:00:00Z","v":124284,"vw":2.384579},{"c":2.3962,"h":2.405,"l":2.38,"n":38,"o":2.4,"t":"2026-09-08T18:15:00Z","v":34461,"vw":2.396046},{"c":2.38,"h":2.39,"l":2.38,"n":12,"o":2.39,"t":"2026-09-08T18:30:00Z","v":5421,"vw":2.383057},{"c":2.38,"h":2.3801,"l":2.36,"n":86,"o":2.38,"t":"2026-09-08T18:45:00Z","v":144663,"vw":2.373145},{"c":2.385,"h":2.4,"l":2.3798,"n":142,"o":2.3798,"t":"2026-09-08T19:00:00Z","v":126423,"vw":2.388309},{"c":2.3899,"h":2.39,"l":2.37,"n":70,"o":2.3802,"t":"2026-09-08T19:15:00Z","v":38062,"vw":2.381413},{"c":2.3599,"h":2.385,"l":2.355,"n":93,"o":2.385,"t":"2026-09-08T19:30:00Z","v":64469,"vw":2.367648},{"c":2.36,"h":2.3799,"l":2.325,"n":225,"o":2.365,"t":"2026-09-08T19:45:00Z","v":364877,"vw":2.34844},{"c":2.34,"h":2.36,"l":2.34,"n":11,"o":2.36,"t":"2026-09-08T20:00:00Z","v":2226,"vw":2.343055},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-09-08T20:15:00Z","v":492,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-08T20:30:00Z","v":1000,"vw":2.35},{"c":2.369,"h":2.369,"l":2.35,"n":6,"o":2.36,"t":"2026-09-08T20:45:00Z","v":1204,"vw":2.361032},{"c":2.3504,"h":2.3695,"l":2.3504,"n":3,"o":2.3695,"t":"2026-09-08T21:00:00Z","v":1000,"vw":2.36181},{"c":2.36,"h":2.37,"l":2.36,"n":3,"o":2.37,"t":"2026-09-08T21:15:00Z","v":1443,"vw":2.369229},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-08T21:45:00Z","v":500,"vw":2.37},{"c":2.3699,"h":2.3699,"l":2.3699,"n":1,"o":2.3699,"t":"2026-09-08T22:00:00Z","v":100,"vw":2.3699},{"c":2.35,"h":2.36,"l":2.35,"n":7,"o":2.3508,"t":"2026-09-08T22:15:00Z","v":4131,"vw":2.355854},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-08T22:30:00Z","v":300,"vw":2.35},{"c":2.3598,"h":2.36,"l":2.3598,"n":3,"o":2.36,"t":"2026-09-08T22:45:00Z","v":300,"vw":2.3599},{"c":2.3504,"h":2.36,"l":2.3504,"n":2,"o":2.36,"t":"2026-09-08T23:00:00Z","v":942,"vw":2.355496},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-08T23:15:00Z","v":100,"vw":2.37},{"c":2.37,"h":2.37,"l":2.3681,"n":2,"o":2.3681,"t":"2026-09-08T23:30:00Z","v":10000,"vw":2.36905},{"c":2.3501,"h":2.3501,"l":2.3501,"n":1,"o":2.3501,"t":"2026-09-08T23:45:00Z","v":1123,"vw":2.3501},{"c":2.35,"h":2.36,"l":2.35,"n":16,"o":2.35,"t":"2026-09-09T08:00:00Z","v":22639,"vw":2.357529},{"c":2.3501,"h":2.36,"l":2.35,"n":7,"o":2.35,"t":"2026-09-09T08:15:00Z","v":1395,"vw":2.35714},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-09-09T08:45:00Z","v":416,"vw":2.34},{"c":2.31,"h":2.34,"l":2.31,"n":19,"o":2.335,"t":"2026-09-09T09:00:00Z","v":33042,"vw":2.328585},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-09-09T09:15:00Z","v":520,"vw":2.31},{"c":2.305,"h":2.31,"l":2.3,"n":4,"o":2.3,"t":"2026-09-09T09:30:00Z","v":7866,"vw":2.303321},{"c":2.28,"h":2.3,"l":2.28,"n":15,"o":2.3,"t":"2026-09-09T09:45:00Z","v":2440,"vw":2.288981},{"c":2.28,"h":2.2801,"l":2.28,"n":5,"o":2.28,"t":"2026-09-09T10:00:00Z","v":5610,"vw":2.280027},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-09-09T10:15:00Z","v":7677,"vw":2.29},{"c":2.3,"h":2.31,"l":2.3,"n":3,"o":2.31,"t":"2026-09-09T10:30:00Z","v":4863,"vw":2.300707},{"c":2.29,"h":2.29,"l":2.29,"n":6,"o":2.29,"t":"2026-09-09T10:45:00Z","v":17884,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-09-09T11:00:00Z","v":1125,"vw":2.29},{"c":2.29,"h":2.29,"l":2.285,"n":2,"o":2.285,"t":"2026-09-09T11:15:00Z","v":400,"vw":2.28875},{"c":2.29,"h":2.3,"l":2.29,"n":9,"o":2.3,"t":"2026-09-09T11:45:00Z","v":14600,"vw":2.293594},{"c":2.2885,"h":2.29,"l":2.28,"n":42,"o":2.29,"t":"2026-09-09T12:00:00Z","v":102205,"vw":2.286123},{"c":2.2885,"h":2.29,"l":2.28,"n":15,"o":2.29,"t":"2026-09-09T12:15:00Z","v":20843,"vw":2.287512},{"c":2.2899,"h":2.3,"l":2.285,"n":14,"o":2.285,"t":"2026-09-09T12:30:00Z","v":21295,"vw":2.287551},{"c":2.29,"h":2.29,"l":2.2809,"n":3,"o":2.2809,"t":"2026-09-09T12:45:00Z","v":17000,"vw":2.287324},{"c":2.3,"h":2.3,"l":2.295,"n":11,"o":2.295,"t":"2026-09-09T13:00:00Z","v":14016,"vw":2.299928},{"c":2.32,"h":2.32,"l":2.29,"n":25,"o":2.3,"t":"2026-09-09T13:15:00Z","v":46732,"vw":2.303589},{"c":2.325,"h":2.3663,"l":2.28,"n":379,"o":2.3,"t":"2026-09-09T13:30:00Z","v":308207,"vw":2.331611},{"c":2.29,"h":2.33,"l":2.28,"n":279,"o":2.3207,"t":"2026-09-09T13:45:00Z","v":223628,"vw":2.302969},{"c":2.27,"h":2.305,"l":2.27,"n":177,"o":2.29,"t":"2026-09-09T14:00:00Z","v":192007,"vw":2.280645},{"c":2.2799,"h":2.28,"l":2.235,"n":190,"o":2.27,"t":"2026-09-09T14:15:00Z","v":196704,"vw":2.249495},{"c":2.28,"h":2.2899,"l":2.27,"n":125,"o":2.28,"t":"2026-09-09T14:30:00Z","v":129797,"vw":2.28006},{"c":2.27,"h":2.3,"l":2.2699,"n":84,"o":2.28,"t":"2026-09-09T14:45:00Z","v":71068,"vw":2.285622},{"c":2.26,"h":2.28,"l":2.24,"n":63,"o":2.28,"t":"2026-09-09T15:00:00Z","v":57081,"vw":2.265291},{"c":2.235,"h":2.26,"l":2.23,"n":81,"o":2.26,"t":"2026-09-09T15:15:00Z","v":104641,"vw":2.235828},{"c":2.2499,"h":2.26,"l":2.235,"n":71,"o":2.235,"t":"2026-09-09T15:30:00Z","v":97311,"vw":2.243566},{"c":2.25,"h":2.26,"l":2.24,"n":106,"o":2.25,"t":"2026-09-09T15:45:00Z","v":104166,"vw":2.251194},{"c":2.26,"h":2.285,"l":2.255,"n":63,"o":2.255,"t":"2026-09-09T16:00:00Z","v":59523,"vw":2.267131},{"c":2.26,"h":2.27,"l":2.255,"n":43,"o":2.26,"t":"2026-09-09T16:15:00Z","v":29214,"vw":2.260161},{"c":2.28,"h":2.2874,"l":2.265,"n":69,"o":2.27,"t":"2026-09-09T16:30:00Z","v":91954,"vw":2.27359},{"c":2.27,"h":2.2728,"l":2.265,"n":44,"o":2.27,"t":"2026-09-09T16:45:00Z","v":23215,"vw":2.270105},{"c":2.25,"h":2.2702,"l":2.25,"n":64,"o":2.2702,"t":"2026-09-09T17:00:00Z","v":69714,"vw":2.258224},{"c":2.24,"h":2.25,"l":2.24,"n":22,"o":2.25,"t":"2026-09-09T17:15:00Z","v":3602,"vw":2.243283},{"c":2.2463,"h":2.2499,"l":2.2345,"n":26,"o":2.24,"t":"2026-09-09T17:30:00Z","v":12677,"vw":2.241066},{"c":2.25,"h":2.26,"l":2.245,"n":31,"o":2.245,"t":"2026-09-09T17:45:00Z","v":42745,"vw":2.256982},{"c":2.229,"h":2.2569,"l":2.229,"n":46,"o":2.2537,"t":"2026-09-09T18:00:00Z","v":40656,"vw":2.243643},{"c":2.23,"h":2.235,"l":2.2233,"n":54,"o":2.23,"t":"2026-09-09T18:15:00Z","v":56573,"vw":2.229534},{"c":2.22,"h":2.2304,"l":2.22,"n":29,"o":2.23,"t":"2026-09-09T18:30:00Z","v":30050,"vw":2.22994},{"c":2.215,"h":2.225,"l":2.21,"n":27,"o":2.225,"t":"2026-09-09T18:45:00Z","v":15330,"vw":2.218364},{"c":2.2204,"h":2.23,"l":2.21,"n":32,"o":2.2136,"t":"2026-09-09T19:00:00Z","v":31161,"vw":2.216179},{"c":2.2054,"h":2.225,"l":2.2,"n":78,"o":2.225,"t":"2026-09-09T19:15:00Z","v":61018,"vw":2.20974},{"c":2.145,"h":2.2,"l":2.14,"n":153,"o":2.2,"t":"2026-09-09T19:30:00Z","v":187381,"vw":2.158617},{"c":2.14,"h":2.1573,"l":2.13,"n":204,"o":2.14,"t":"2026-09-09T19:45:00Z","v":156542,"vw":2.140097},{"c":2.15,"h":2.17,"l":2.15,"n":51,"o":2.15,"t":"2026-09-09T20:00:00Z","v":14366,"vw":2.160432},{"c":2.15,"h":2.1515,"l":2.15,"n":3,"o":2.1515,"t":"2026-09-09T20:15:00Z","v":279,"vw":2.150545},{"c":2.16,"h":2.16,"l":2.15,"n":5,"o":2.15,"t":"2026-09-09T20:30:00Z","v":11296,"vw":2.1511},{"c":2.1696,"h":2.1696,"l":2.1696,"n":1,"o":2.1696,"t":"2026-09-09T20:45:00Z","v":500,"vw":2.1696},{"c":2.17,"h":2.17,"l":2.1699,"n":4,"o":2.1699,"t":"2026-09-09T21:00:00Z","v":1287,"vw":2.169961},{"c":2.16,"h":2.17,"l":2.16,"n":8,"o":2.16,"t":"2026-09-09T21:15:00Z","v":2025,"vw":2.165306},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-09T21:30:00Z","v":135,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-09T21:45:00Z","v":100,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-09-09T22:00:00Z","v":1400,"vw":2.16},{"c":2.15,"h":2.1503,"l":2.15,"n":10,"o":2.1503,"t":"2026-09-09T22:15:00Z","v":4300,"vw":2.15005},{"c":2.16,"h":2.16,"l":2.15,"n":6,"o":2.15,"t":"2026-09-09T22:30:00Z","v":3071,"vw":2.1533},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-09T22:45:00Z","v":300,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-09T23:15:00Z","v":2400,"vw":2.16},{"c":2.165,"h":2.165,"l":2.15,"n":9,"o":2.15,"t":"2026-09-09T23:30:00Z","v":11092,"vw":2.15106},{"c":2.17,"h":2.18,"l":2.16,"n":13,"o":2.18,"t":"2026-09-10T08:00:00Z","v":5876,"vw":2.175506},{"c":2.162,"h":2.162,"l":2.162,"n":1,"o":2.162,"t":"2026-09-10T08:15:00Z","v":2000,"vw":2.162},{"c":2.16,"h":2.17,"l":2.16,"n":5,"o":2.165,"t":"2026-09-10T08:30:00Z","v":8100,"vw":2.160864},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-10T08:45:00Z","v":6800,"vw":2.16},{"c":2.165,"h":2.165,"l":2.165,"n":1,"o":2.165,"t":"2026-09-10T09:00:00Z","v":1200,"vw":2.165},{"c":2.165,"h":2.165,"l":2.165,"n":2,"o":2.165,"t":"2026-09-10T09:30:00Z","v":2400,"vw":2.165},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-10T10:30:00Z","v":100,"vw":2.17},{"c":2.1697,"h":2.17,"l":2.165,"n":35,"o":2.17,"t":"2026-09-10T10:45:00Z","v":29435,"vw":2.169592},{"c":2.16,"h":2.165,"l":2.16,"n":18,"o":2.165,"t":"2026-09-10T11:00:00Z","v":4573,"vw":2.161429},{"c":2.1585,"h":2.1585,"l":2.1585,"n":1,"o":2.1585,"t":"2026-09-10T11:15:00Z","v":1000,"vw":2.1585},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-09-10T11:30:00Z","v":1500,"vw":2.15},{"c":2.1242,"h":2.15,"l":2.1242,"n":16,"o":2.15,"t":"2026-09-10T11:45:00Z","v":12474,"vw":2.139493},{"c":2.0999,"h":2.12,"l":2.0999,"n":21,"o":2.12,"t":"2026-09-10T12:00:00Z","v":6999,"vw":2.106493},{"c":2.0998,"h":2.1,"l":2.09,"n":12,"o":2.099,"t":"2026-09-10T12:15:00Z","v":6806,"vw":2.099202},{"c":2.0598,"h":2.1,"l":2.05,"n":123,"o":2.1,"t":"2026-09-10T12:30:00Z","v":57843,"vw":2.065114},{"c":2.0398,"h":2.06,"l":2.0398,"n":69,"o":2.0599,"t":"2026-09-10T12:45:00Z","v":33476,"vw":2.047706},{"c":2.05,"h":2.05,"l":2.035,"n":20,"o":2.035,"t":"2026-09-10T13:00:00Z","v":28948,"vw":2.048716},{"c":2.0796,"h":2.0796,"l":2.03,"n":62,"o":2.04,"t":"2026-09-10T13:15:00Z","v":22668,"vw":2.040133},{"c":2.2,"h":2.23,"l":2.06,"n":540,"o":2.06,"t":"2026-09-10T13:30:00Z","v":524147,"vw":2.193382},{"c":2.19,"h":2.2199,"l":2.16,"n":274,"o":2.2,"t":"2026-09-10T13:45:00Z","v":262651,"vw":2.185671},{"c":2.19,"h":2.225,"l":2.18,"n":369,"o":2.2,"t":"2026-09-10T14:00:00Z","v":306161,"vw":2.200974},{"c":2.24,"h":2.25,"l":2.16,"n":197,"o":2.1951,"t":"2026-09-10T14:15:00Z","v":249890,"vw":2.197739},{"c":2.255,"h":2.265,"l":2.23,"n":119,"o":2.25,"t":"2026-09-10T14:30:00Z","v":144290,"vw":2.25278},{"c":2.27,"h":2.28,"l":2.255,"n":90,"o":2.26,"t":"2026-09-10T14:45:00Z","v":99802,"vw":2.26785},{"c":2.2599,"h":2.27,"l":2.23,"n":92,"o":2.27,"t":"2026-09-10T15:00:00Z","v":136412,"vw":2.249333},{"c":2.23,"h":2.255,"l":2.22,"n":127,"o":2.25,"t":"2026-09-10T15:15:00Z","v":82112,"vw":2.22911},{"c":2.22,"h":2.2361,"l":2.2127,"n":67,"o":2.23,"t":"2026-09-10T15:30:00Z","v":105664,"vw":2.227951},{"c":2.2101,"h":2.2201,"l":2.2101,"n":43,"o":2.22,"t":"2026-09-10T15:45:00Z","v":40009,"vw":2.219649},{"c":2.2,"h":2.22,"l":2.19,"n":65,"o":2.22,"t":"2026-09-10T16:00:00Z","v":90389,"vw":2.201379},{"c":2.1803,"h":2.2094,"l":2.1803,"n":64,"o":2.205,"t":"2026-09-10T16:15:00Z","v":109697,"vw":2.195753},{"c":2.18,"h":2.19,"l":2.16,"n":57,"o":2.19,"t":"2026-09-10T16:30:00Z","v":57496,"vw":2.180185},{"c":2.18,"h":2.19,"l":2.17,"n":44,"o":2.19,"t":"2026-09-10T16:45:00Z","v":83078,"vw":2.181894},{"c":2.18,"h":2.19,"l":2.17,"n":31,"o":2.18,"t":"2026-09-10T17:00:00Z","v":46180,"vw":2.175857},{"c":2.18,"h":2.185,"l":2.16,"n":75,"o":2.16,"t":"2026-09-10T17:15:00Z","v":191400,"vw":2.170352},{"c":2.195,"h":2.195,"l":2.17,"n":35,"o":2.18,"t":"2026-09-10T17:30:00Z","v":37642,"vw":2.181371},{"c":2.19,"h":2.2,"l":2.185,"n":39,"o":2.195,"t":"2026-09-10T17:45:00Z","v":26070,"vw":2.193443},{"c":2.18,"h":2.19,"l":2.18,"n":45,"o":2.181,"t":"2026-09-10T18:00:00Z","v":45719,"vw":2.184799},{"c":2.1659,"h":2.18,"l":2.16,"n":22,"o":2.18,"t":"2026-09-10T18:15:00Z","v":39475,"vw":2.17197},{"c":2.15,"h":2.16,"l":2.15,"n":16,"o":2.155,"t":"2026-09-10T18:30:00Z","v":11539,"vw":2.156053},{"c":2.13,"h":2.15,"l":2.13,"n":67,"o":2.15,"t":"2026-09-10T18:45:00Z","v":85561,"vw":2.136352},{"c":2.125,"h":2.14,"l":2.125,"n":59,"o":2.14,"t":"2026-09-10T19:00:00Z","v":65049,"vw":2.130283},{"c":2.119,"h":2.1298,"l":2.1128,"n":121,"o":2.1298,"t":"2026-09-10T19:15:00Z","v":209389,"vw":2.1201},{"c":2.105,"h":2.1199,"l":2.0933,"n":119,"o":2.115,"t":"2026-09-10T19:30:00Z","v":286299,"vw":2.102214},{"c":2.11,"h":2.14,"l":2.105,"n":139,"o":2.105,"t":"2026-09-10T19:45:00Z","v":239715,"vw":2.123408},{"c":2.12,"h":2.12,"l":2.12,"n":7,"o":2.12,"t":"2026-09-10T20:00:00Z","v":3726,"vw":2.12},{"c":2.1181,"h":2.1181,"l":2.1181,"n":1,"o":2.1181,"t":"2026-09-10T20:15:00Z","v":500,"vw":2.1181},{"c":2.12,"h":2.12,"l":2.1197,"n":2,"o":2.1197,"t":"2026-09-10T20:30:00Z","v":800,"vw":2.119813},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-10T20:45:00Z","v":5000,"vw":2.12},{"c":2.13,"h":2.13,"l":2.1298,"n":2,"o":2.1298,"t":"2026-09-10T21:00:00Z","v":3000,"vw":2.1299},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-09-10T21:30:00Z","v":501,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-10T22:30:00Z","v":100,"vw":2.12},{"c":2.1199,"h":2.12,"l":2.11,"n":5,"o":2.11,"t":"2026-09-10T22:45:00Z","v":3036,"vw":2.117576},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-10T23:15:00Z","v":100,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-09-10T23:30:00Z","v":400,"vw":2.12},{"c":2.1116,"h":2.1116,"l":2.1,"n":2,"o":2.1,"t":"2026-09-10T23:45:00Z","v":450,"vw":2.109022},{"c":2.14,"h":2.14,"l":2.1,"n":3,"o":2.1,"t":"2026-09-11T08:00:00Z","v":4511,"vw":2.136912},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-11T08:15:00Z","v":6000,"vw":2.14},{"c":2.16,"h":2.16,"l":2.15,"n":6,"o":2.15,"t":"2026-09-11T08:30:00Z","v":1450,"vw":2.157143},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-11T08:45:00Z","v":6000,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-11T09:00:00Z","v":350,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-11T09:45:00Z","v":100,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-11T10:00:00Z","v":500,"vw":2.17},{"c":2.16,"h":2.1798,"l":2.1509,"n":16,"o":2.17,"t":"2026-09-11T11:00:00Z","v":20129,"vw":2.169743},{"c":2.16,"h":2.17,"l":2.1508,"n":4,"o":2.1508,"t":"2026-09-11T11:15:00Z","v":7000,"vw":2.160331},{"c":2.1698,"h":2.1698,"l":2.1504,"n":4,"o":2.151,"t":"2026-09-11T11:30:00Z","v":6325,"vw":2.153648},{"c":2.15,"h":2.16,"l":2.15,"n":5,"o":2.16,"t":"2026-09-11T11:45:00Z","v":31848,"vw":2.152933},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-11T12:00:00Z","v":200,"vw":2.15},{"c":2.14,"h":2.14,"l":2.13,"n":3,"o":2.13,"t":"2026-09-11T12:15:00Z","v":2300,"vw":2.135652},{"c":2.15,"h":2.17,"l":2.11,"n":23,"o":2.12,"t":"2026-09-11T12:30:00Z","v":34357,"vw":2.154187},{"c":2.1685,"h":2.1685,"l":2.15,"n":8,"o":2.158,"t":"2026-09-11T12:45:00Z","v":25726,"vw":2.152546},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-11T13:00:00Z","v":2842,"vw":2.17},{"c":2.11,"h":2.1599,"l":2.1,"n":11,"o":2.1599,"t":"2026-09-11T13:15:00Z","v":24275,"vw":2.134999},{"c":2.09,"h":2.15,"l":2.0899,"n":476,"o":2.13,"t":"2026-09-11T13:30:00Z","v":325687,"vw":2.110394},{"c":2.135,"h":2.14,"l":2.09,"n":130,"o":2.1,"t":"2026-09-11T13:45:00Z","v":138332,"vw":2.118935},{"c":2.1474,"h":2.15,"l":2.105,"n":172,"o":2.13,"t":"2026-09-11T14:00:00Z","v":246957,"vw":2.127568},{"c":2.13,"h":2.15,"l":2.115,"n":131,"o":2.14,"t":"2026-09-11T14:15:00Z","v":208081,"vw":2.127626},{"c":2.1,"h":2.13,"l":2.09,"n":134,"o":2.13,"t":"2026-09-11T14:30:00Z","v":164613,"vw":2.099981},{"c":2.125,"h":2.1263,"l":2.0944,"n":37,"o":2.1,"t":"2026-09-11T14:45:00Z","v":28083,"vw":2.114507},{"c":2.13,"h":2.14,"l":2.1199,"n":50,"o":2.1227,"t":"2026-09-11T15:00:00Z","v":38855,"vw":2.126708},{"c":2.1266,"h":2.13,"l":2.105,"n":40,"o":2.125,"t":"2026-09-11T15:15:00Z","v":17714,"vw":2.11531},{"c":2.125,"h":2.14,"l":2.12,"n":21,"o":2.13,"t":"2026-09-11T15:30:00Z","v":39715,"vw":2.131541},{"c":2.12,"h":2.13,"l":2.11,"n":29,"o":2.12,"t":"2026-09-11T15:45:00Z","v":36431,"vw":2.118377},{"c":2.11,"h":2.13,"l":2.1086,"n":23,"o":2.12,"t":"2026-09-11T16:00:00Z","v":20868,"vw":2.124751},{"c":2.11,"h":2.115,"l":2.105,"n":25,"o":2.11,"t":"2026-09-11T16:15:00Z","v":47473,"vw":2.109253},{"c":2.105,"h":2.125,"l":2.105,"n":22,"o":2.12,"t":"2026-09-11T16:30:00Z","v":24580,"vw":2.113632},{"c":2.11,"h":2.11,"l":2.1,"n":14,"o":2.1,"t":"2026-09-11T16:45:00Z","v":7012,"vw":2.108308},{"c":2.115,"h":2.12,"l":2.11,"n":22,"o":2.11,"t":"2026-09-11T17:00:00Z","v":25420,"vw":2.117773},{"c":2.1401,"h":2.15,"l":2.115,"n":23,"o":2.115,"t":"2026-09-11T17:15:00Z","v":19374,"vw":2.133277},{"c":2.12,"h":2.14,"l":2.115,"n":23,"o":2.14,"t":"2026-09-11T17:30:00Z","v":35520,"vw":2.128122},{"c":2.13,"h":2.14,"l":2.13,"n":24,"o":2.1363,"t":"2026-09-11T17:45:00Z","v":26358,"vw":2.137286},{"c":2.12,"h":2.13,"l":2.11,"n":31,"o":2.13,"t":"2026-09-11T18:00:00Z","v":65421,"vw":2.119574},{"c":2.12,"h":2.12,"l":2.115,"n":33,"o":2.12,"t":"2026-09-11T18:15:00Z","v":80603,"vw":2.119957},{"c":2.1099,"h":2.11,"l":2.1,"n":23,"o":2.11,"t":"2026-09-11T18:30:00Z","v":15056,"vw":2.107655},{"c":2.1,"h":2.1001,"l":2.095,"n":48,"o":2.1001,"t":"2026-09-11T18:45:00Z","v":47789,"vw":2.099924},{"c":2.11,"h":2.11,"l":2.11,"n":5,"o":2.11,"t":"2026-09-11T19:00:00Z","v":8300,"vw":2.11},{"c":2.11,"h":2.11,"l":2.1,"n":21,"o":2.11,"t":"2026-09-11T19:15:00Z","v":18426,"vw":2.109744},{"c":2.1,"h":2.11,"l":2.0901,"n":53,"o":2.11,"t":"2026-09-11T19:30:00Z","v":63295,"vw":2.100267},{"c":2.1,"h":2.115,"l":2.085,"n":192,"o":2.1,"t":"2026-09-11T19:45:00Z","v":198919,"vw":2.101646},{"c":2.1,"h":2.11,"l":2.09,"n":13,"o":2.09,"t":"2026-09-11T20:00:00Z","v":6305,"vw":2.107615},{"c":2.109,"h":2.109,"l":2.109,"n":1,"o":2.109,"t":"2026-09-11T20:30:00Z","v":500,"vw":2.109},{"c":2.1197,"h":2.1197,"l":2.1,"n":3,"o":2.1,"t":"2026-09-11T21:00:00Z","v":1500,"vw":2.106567},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-09-11T21:45:00Z","v":5000,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":4,"o":2.09,"t":"2026-09-11T22:00:00Z","v":1000,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-11T23:30:00Z","v":100,"vw":2.1},{"c":2.0815,"h":2.0815,"l":2.0815,"n":2,"o":2.0815,"t":"2026-09-11T23:45:00Z","v":1000,"vw":2.0815},{"c":1.96,"h":2.08,"l":1.95,"n":278,"o":2.08,"t":"2026-09-14T08:00:00Z","v":57561,"vw":2.004493},{"c":1.97,"h":1.98,"l":1.96,"n":6,"o":1.96,"t":"2026-09-14T08:15:00Z","v":6016,"vw":1.969915},{"c":1.99,"h":1.99,"l":1.97,"n":3,"o":1.97,"t":"2026-09-14T08:30:00Z","v":3525,"vw":1.973052},{"c":1.99,"h":1.99,"l":1.98,"n":14,"o":1.9897,"t":"2026-09-14T08:45:00Z","v":19018,"vw":1.985409},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-14T09:15:00Z","v":1250,"vw":1.97},{"c":1.96,"h":1.97,"l":1.96,"n":3,"o":1.97,"t":"2026-09-14T09:30:00Z","v":1060,"vw":1.963585},{"c":1.98,"h":1.98,"l":1.96,"n":31,"o":1.96,"t":"2026-09-14T09:45:00Z","v":26943,"vw":1.961936},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-14T10:00:00Z","v":28553,"vw":1.98},{"c":1.995,"h":2.0296,"l":1.995,"n":33,"o":2.01,"t":"2026-09-14T11:00:00Z","v":11545,"vw":2.006911},{"c":1.99,"h":2,"l":1.99,"n":11,"o":1.992,"t":"2026-09-14T11:15:00Z","v":4065,"vw":1.991499},{"c":2.0099,"h":2.0099,"l":1.99,"n":5,"o":1.995,"t":"2026-09-14T11:30:00Z","v":5922,"vw":1.991629},{"c":1.98,"h":1.9998,"l":1.98,"n":15,"o":1.9931,"t":"2026-09-14T11:45:00Z","v":17188,"vw":1.990809},{"c":1.97,"h":1.98,"l":1.97,"n":14,"o":1.98,"t":"2026-09-14T12:00:00Z","v":3645,"vw":1.975647},{"c":1.97,"h":1.97,"l":1.9699,"n":5,"o":1.97,"t":"2026-09-14T12:15:00Z","v":1355,"vw":1.969962},{"c":1.96,"h":1.9697,"l":1.96,"n":21,"o":1.9697,"t":"2026-09-14T12:30:00Z","v":6931,"vw":1.960483},{"c":1.94,"h":1.96,"l":1.94,"n":71,"o":1.96,"t":"2026-09-14T12:45:00Z","v":53525,"vw":1.951064},{"c":1.94,"h":1.94,"l":1.93,"n":33,"o":1.93,"t":"2026-09-14T13:00:00Z","v":23587,"vw":1.93441},{"c":1.97,"h":1.97,"l":1.945,"n":15,"o":1.9498,"t":"2026-09-14T13:15:00Z","v":9725,"vw":1.951267},{"c":2.09,"h":2.0964,"l":1.96,"n":375,"o":1.97,"t":"2026-09-14T13:30:00Z","v":317133,"vw":2.056227},{"c":2.11,"h":2.14,"l":2.07,"n":500,"o":2.09,"t":"2026-09-14T13:45:00Z","v":317983,"vw":2.109875},{"c":2.18,"h":2.18,"l":2.11,"n":238,"o":2.11,"t":"2026-09-14T14:00:00Z","v":163793,"vw":2.141435},{"c":2.24,"h":2.24,"l":2.19,"n":203,"o":2.19,"t":"2026-09-14T14:15:00Z","v":326827,"vw":2.218968},{"c":2.2,"h":2.24,"l":2.175,"n":162,"o":2.2335,"t":"2026-09-14T14:30:00Z","v":183334,"vw":2.197909},{"c":2.165,"h":2.22,"l":2.165,"n":117,"o":2.22,"t":"2026-09-14T14:45:00Z","v":122158,"vw":2.199087},{"c":2.195,"h":2.2033,"l":2.15,"n":140,"o":2.15,"t":"2026-09-14T15:00:00Z","v":88801,"vw":2.177355},{"c":2.18,"h":2.195,"l":2.18,"n":43,"o":2.19,"t":"2026-09-14T15:15:00Z","v":45774,"vw":2.189693},{"c":2.17,"h":2.21,"l":2.165,"n":59,"o":2.185,"t":"2026-09-14T15:30:00Z","v":73765,"vw":2.182982},{"c":2.165,"h":2.17,"l":2.1502,"n":33,"o":2.17,"t":"2026-09-14T15:45:00Z","v":16382,"vw":2.160138},{"c":2.1701,"h":2.185,"l":2.1604,"n":24,"o":2.165,"t":"2026-09-14T16:00:00Z","v":13516,"vw":2.168961},{"c":2.19,"h":2.19,"l":2.175,"n":40,"o":2.175,"t":"2026-09-14T16:15:00Z","v":48129,"vw":2.18826},{"c":2.15,"h":2.18,"l":2.1436,"n":74,"o":2.18,"t":"2026-09-14T16:30:00Z","v":68698,"vw":2.156735},{"c":2.165,"h":2.1901,"l":2.14,"n":139,"o":2.15,"t":"2026-09-14T16:45:00Z","v":177280,"vw":2.174301},{"c":2.17,"h":2.17,"l":2.16,"n":20,"o":2.165,"t":"2026-09-14T17:00:00Z","v":43027,"vw":2.16648},{"c":2.17,"h":2.175,"l":2.16,"n":29,"o":2.16,"t":"2026-09-14T17:15:00Z","v":26045,"vw":2.16789},{"c":2.16,"h":2.17,"l":2.15,"n":126,"o":2.165,"t":"2026-09-14T17:30:00Z","v":160268,"vw":2.163776},{"c":2.145,"h":2.15,"l":2.145,"n":22,"o":2.15,"t":"2026-09-14T17:45:00Z","v":15702,"vw":2.147377},{"c":2.15,"h":2.15,"l":2.14,"n":29,"o":2.14,"t":"2026-09-14T18:00:00Z","v":23647,"vw":2.140161},{"c":2.115,"h":2.145,"l":2.115,"n":22,"o":2.145,"t":"2026-09-14T18:15:00Z","v":21038,"vw":2.131653},{"c":2.1,"h":2.11,"l":2.1,"n":42,"o":2.11,"t":"2026-09-14T18:30:00Z","v":25062,"vw":2.101923},{"c":2.125,"h":2.125,"l":2.0988,"n":44,"o":2.0988,"t":"2026-09-14T18:45:00Z","v":24190,"vw":2.115954},{"c":2.137,"h":2.14,"l":2.1234,"n":27,"o":2.13,"t":"2026-09-14T19:00:00Z","v":19258,"vw":2.13205},{"c":2.14,"h":2.145,"l":2.12,"n":56,"o":2.13,"t":"2026-09-14T19:15:00Z","v":52756,"vw":2.135175},{"c":2.12,"h":2.13,"l":2.095,"n":47,"o":2.13,"t":"2026-09-14T19:30:00Z","v":39850,"vw":2.110144},{"c":2.09,"h":2.121,"l":2.09,"n":104,"o":2.121,"t":"2026-09-14T19:45:00Z","v":66096,"vw":2.099668},{"c":2.09,"h":2.1,"l":2.09,"n":5,"o":2.1,"t":"2026-09-14T20:00:00Z","v":8280,"vw":2.09878},{"c":2.1097,"h":2.1097,"l":2.0995,"n":9,"o":2.1,"t":"2026-09-14T20:15:00Z","v":2200,"vw":2.100655},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-14T20:30:00Z","v":2000,"vw":2.1},{"c":2.11,"h":2.11,"l":2.1002,"n":3,"o":2.1002,"t":"2026-09-14T20:45:00Z","v":1253,"vw":2.107239},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-14T21:00:00Z","v":2000,"vw":2.12},{"c":2.1,"h":2.11,"l":2.1,"n":4,"o":2.11,"t":"2026-09-14T21:15:00Z","v":500,"vw":2.106},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-14T21:30:00Z","v":7000,"vw":2.12},{"c":2.1,"h":2.105,"l":2.1,"n":11,"o":2.105,"t":"2026-09-14T21:45:00Z","v":7657,"vw":2.103914},{"c":2.1085,"h":2.1085,"l":2.1085,"n":1,"o":2.1085,"t":"2026-09-14T22:15:00Z","v":100,"vw":2.1085},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-14T23:00:00Z","v":3800,"vw":2.1},{"c":2.105,"h":2.1099,"l":2.1,"n":13,"o":2.1,"t":"2026-09-14T23:30:00Z","v":10502,"vw":2.101919},{"c":2.05,"h":2.09,"l":2.05,"n":11,"o":2.07,"t":"2026-09-15T08:00:00Z","v":5968,"vw":2.064357},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-15T08:15:00Z","v":3000,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-15T08:30:00Z","v":6300,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-09-15T08:45:00Z","v":405,"vw":2.09},{"c":2.07,"h":2.08,"l":2.06,"n":10,"o":2.08,"t":"2026-09-15T09:00:00Z","v":9601,"vw":2.070833},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-15T09:30:00Z","v":1500,"vw":2.08},{"c":2.11,"h":2.11,"l":2.1,"n":2,"o":2.1,"t":"2026-09-15T10:15:00Z","v":2600,"vw":2.102692},{"c":2.11,"h":2.11,"l":2.109,"n":22,"o":2.109,"t":"2026-09-15T10:45:00Z","v":29900,"vw":2.10999},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-09-15T11:00:00Z","v":6550,"vw":2.11},{"c":2.1295,"h":2.13,"l":2.12,"n":3,"o":2.13,"t":"2026-09-15T11:15:00Z","v":5374,"vw":2.12879},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-09-15T11:30:00Z","v":1050,"vw":2.11},{"c":2.115,"h":2.115,"l":2.11,"n":8,"o":2.11,"t":"2026-09-15T11:45:00Z","v":3540,"vw":2.112401},{"c":2.1089,"h":2.11,"l":2.1,"n":7,"o":2.11,"t":"2026-09-15T12:00:00Z","v":6611,"vw":2.101449},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-15T12:15:00Z","v":300,"vw":2.1},{"c":2.0897,"h":2.0897,"l":2.0897,"n":1,"o":2.0897,"t":"2026-09-15T12:30:00Z","v":284,"vw":2.0897},{"c":2.09,"h":2.1053,"l":2.09,"n":12,"o":2.1,"t":"2026-09-15T12:45:00Z","v":15249,"vw":2.09969},{"c":2.09,"h":2.09,"l":2.09,"n":8,"o":2.09,"t":"2026-09-15T13:00:00Z","v":16132,"vw":2.09},{"c":2.04,"h":2.08,"l":2.04,"n":39,"o":2.08,"t":"2026-09-15T13:15:00Z","v":58789,"vw":2.072032},{"c":2.12,"h":2.16,"l":2.05,"n":301,"o":2.05,"t":"2026-09-15T13:30:00Z","v":218284,"vw":2.126845},{"c":2.1034,"h":2.135,"l":2.1034,"n":154,"o":2.13,"t":"2026-09-15T13:45:00Z","v":64326,"vw":2.120465},{"c":2.0699,"h":2.1,"l":2.05,"n":98,"o":2.1,"t":"2026-09-15T14:00:00Z","v":94311,"vw":2.065432},{"c":2.0801,"h":2.0801,"l":2.06,"n":82,"o":2.06,"t":"2026-09-15T14:15:00Z","v":60639,"vw":2.075054},{"c":2.06,"h":2.0802,"l":2.05,"n":75,"o":2.08,"t":"2026-09-15T14:30:00Z","v":66072,"vw":2.070721},{"c":2.052,"h":2.06,"l":2.0434,"n":56,"o":2.06,"t":"2026-09-15T14:45:00Z","v":64298,"vw":2.054094},{"c":2.065,"h":2.07,"l":2.05,"n":48,"o":2.059,"t":"2026-09-15T15:00:00Z","v":41374,"vw":2.060691},{"c":2.1,"h":2.1,"l":2.075,"n":26,"o":2.075,"t":"2026-09-15T15:15:00Z","v":35906,"vw":2.091029},{"c":2.11,"h":2.11,"l":2.095,"n":98,"o":2.1,"t":"2026-09-15T15:30:00Z","v":122629,"vw":2.101607},{"c":2.1412,"h":2.15,"l":2.105,"n":98,"o":2.11,"t":"2026-09-15T15:45:00Z","v":125285,"vw":2.135264},{"c":2.12,"h":2.14,"l":2.12,"n":85,"o":2.14,"t":"2026-09-15T16:00:00Z","v":78906,"vw":2.12813},{"c":2.15,"h":2.15,"l":2.1199,"n":120,"o":2.12,"t":"2026-09-15T16:15:00Z","v":163926,"vw":2.127406},{"c":2.195,"h":2.195,"l":2.16,"n":81,"o":2.16,"t":"2026-09-15T16:30:00Z","v":115575,"vw":2.173342},{"c":2.19,"h":2.2,"l":2.1801,"n":97,"o":2.19,"t":"2026-09-15T16:45:00Z","v":113858,"vw":2.194482},{"c":2.2,"h":2.21,"l":2.17,"n":147,"o":2.18,"t":"2026-09-15T17:00:00Z","v":253399,"vw":2.195335},{"c":2.17,"h":2.2,"l":2.1541,"n":83,"o":2.2,"t":"2026-09-15T17:15:00Z","v":83601,"vw":2.17235},{"c":2.15,"h":2.16,"l":2.15,"n":53,"o":2.16,"t":"2026-09-15T17:30:00Z","v":65623,"vw":2.153174},{"c":2.1587,"h":2.1587,"l":2.14,"n":81,"o":2.15,"t":"2026-09-15T17:45:00Z","v":80103,"vw":2.146343},{"c":2.17,"h":2.17,"l":2.155,"n":60,"o":2.155,"t":"2026-09-15T18:00:00Z","v":107575,"vw":2.160819},{"c":2.165,"h":2.17,"l":2.16,"n":37,"o":2.17,"t":"2026-09-15T18:15:00Z","v":44775,"vw":2.164405},{"c":2.16,"h":2.16,"l":2.14,"n":133,"o":2.16,"t":"2026-09-15T18:30:00Z","v":196303,"vw":2.155267},{"c":2.145,"h":2.15,"l":2.12,"n":57,"o":2.15,"t":"2026-09-15T18:45:00Z","v":59821,"vw":2.138721},{"c":2.15,"h":2.165,"l":2.15,"n":34,"o":2.15,"t":"2026-09-15T19:00:00Z","v":51094,"vw":2.15565},{"c":2.12,"h":2.14,"l":2.12,"n":34,"o":2.14,"t":"2026-09-15T19:15:00Z","v":26073,"vw":2.134325},{"c":2.12,"h":2.12,"l":2.105,"n":92,"o":2.12,"t":"2026-09-15T19:30:00Z","v":122842,"vw":2.112088},{"c":2.1,"h":2.125,"l":2.09,"n":119,"o":2.125,"t":"2026-09-15T19:45:00Z","v":154805,"vw":2.110812},{"c":2.1288,"h":2.13,"l":2.0923,"n":11,"o":2.1,"t":"2026-09-15T20:00:00Z","v":9883,"vw":2.116333},{"c":2.11,"h":2.11,"l":2.1095,"n":9,"o":2.11,"t":"2026-09-15T20:15:00Z","v":7000,"vw":2.109993},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-09-15T20:30:00Z","v":2990,"vw":2.11},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-09-15T20:45:00Z","v":3400,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-09-15T21:00:00Z","v":624,"vw":2.1},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-15T21:30:00Z","v":2000,"vw":2.11},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-15T21:45:00Z","v":250,"vw":2.1},{"c":2.105,"h":2.105,"l":2.105,"n":4,"o":2.105,"t":"2026-09-15T22:15:00Z","v":2000,"vw":2.105},{"c":2.105,"h":2.105,"l":2.105,"n":2,"o":2.105,"t":"2026-09-15T23:15:00Z","v":1000,"vw":2.105},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-15T23:30:00Z","v":100,"vw":2.1},{"c":2.1095,"h":2.1095,"l":2.105,"n":7,"o":2.1085,"t":"2026-09-15T23:45:00Z","v":9000,"vw":2.107017},{"c":2.12,"h":2.13,"l":2.11,"n":15,"o":2.13,"t":"2026-09-16T08:00:00Z","v":9677,"vw":2.111042},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-09-16T08:30:00Z","v":400,"vw":2.12},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-09-16T09:15:00Z","v":200,"vw":2.13},{"c":2.1205,"h":2.1205,"l":2.1205,"n":1,"o":2.1205,"t":"2026-09-16T10:00:00Z","v":9619,"vw":2.1205},{"c":2.1415,"h":2.15,"l":2.1415,"n":3,"o":2.15,"t":"2026-09-16T11:00:00Z","v":4100,"vw":2.147805},{"c":2.15,"h":2.15,"l":2.14,"n":16,"o":2.14,"t":"2026-09-16T11:15:00Z","v":33097,"vw":2.149627},{"c":2.16,"h":2.16,"l":2.15,"n":4,"o":2.15,"t":"2026-09-16T11:30:00Z","v":9539,"vw":2.15684},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-16T11:45:00Z","v":4800,"vw":2.16},{"c":2.169,"h":2.169,"l":2.16,"n":6,"o":2.16,"t":"2026-09-16T12:00:00Z","v":6283,"vw":2.16029},{"c":2.159,"h":2.16,"l":2.159,"n":3,"o":2.16,"t":"2026-09-16T12:15:00Z","v":5802,"vw":2.159862},{"c":2.15,"h":2.15,"l":2.15,"n":6,"o":2.15,"t":"2026-09-16T12:30:00Z","v":10660,"vw":2.15},{"c":2.14,"h":2.15,"l":2.14,"n":5,"o":2.15,"t":"2026-09-16T12:45:00Z","v":4987,"vw":2.143008},{"c":2.12,"h":2.13,"l":2.12,"n":17,"o":2.13,"t":"2026-09-16T13:00:00Z","v":28146,"vw":2.124529},{"c":2.11,"h":2.14,"l":2.11,"n":15,"o":2.13,"t":"2026-09-16T13:15:00Z","v":16319,"vw":2.118241},{"c":2.08,"h":2.1299,"l":2.04,"n":335,"o":2.1,"t":"2026-09-16T13:30:00Z","v":209009,"vw":2.063267},{"c":2.06,"h":2.09,"l":2.06,"n":263,"o":2.07,"t":"2026-09-16T13:45:00Z","v":198840,"vw":2.07011},{"c":2.04,"h":2.06,"l":2.0301,"n":87,"o":2.06,"t":"2026-09-16T14:00:00Z","v":28928,"vw":2.047225},{"c":2.05,"h":2.05,"l":2.025,"n":102,"o":2.0461,"t":"2026-09-16T14:15:00Z","v":81959,"vw":2.037218},{"c":2.06,"h":2.065,"l":2.04,"n":132,"o":2.0446,"t":"2026-09-16T14:30:00Z","v":121571,"vw":2.055739},{"c":2.05,"h":2.065,"l":2.03,"n":83,"o":2.0598,"t":"2026-09-16T14:45:00Z","v":65927,"vw":2.051144},{"c":2.07,"h":2.0765,"l":2.0599,"n":43,"o":2.0599,"t":"2026-09-16T15:00:00Z","v":29363,"vw":2.069274},{"c":2.075,"h":2.08,"l":2.061,"n":61,"o":2.07,"t":"2026-09-16T15:15:00Z","v":59739,"vw":2.070082},{"c":2.075,"h":2.08,"l":2.07,"n":25,"o":2.075,"t":"2026-09-16T15:30:00Z","v":19336,"vw":2.075922},{"c":2.075,"h":2.1,"l":2.07,"n":54,"o":2.075,"t":"2026-09-16T15:45:00Z","v":57657,"vw":2.083633},{"c":2.055,"h":2.07,"l":2.055,"n":30,"o":2.07,"t":"2026-09-16T16:00:00Z","v":26927,"vw":2.067254},{"c":2.06,"h":2.065,"l":2.06,"n":31,"o":2.06,"t":"2026-09-16T16:15:00Z","v":29559,"vw":2.060257},{"c":2.06,"h":2.07,"l":2.06,"n":36,"o":2.06,"t":"2026-09-16T16:30:00Z","v":49859,"vw":2.06078},{"c":2.07,"h":2.07,"l":2.06,"n":24,"o":2.06,"t":"2026-09-16T16:45:00Z","v":8759,"vw":2.060349},{"c":2.055,"h":2.06,"l":2.055,"n":66,"o":2.06,"t":"2026-09-16T17:00:00Z","v":31270,"vw":2.059901},{"c":2.06,"h":2.06,"l":2.0535,"n":11,"o":2.0567,"t":"2026-09-16T17:15:00Z","v":2067,"vw":2.05642},{"c":2.06,"h":2.0671,"l":2.06,"n":23,"o":2.06,"t":"2026-09-16T17:30:00Z","v":36115,"vw":2.060303},{"c":2.075,"h":2.08,"l":2.05,"n":63,"o":2.0665,"t":"2026-09-16T17:45:00Z","v":24333,"vw":2.062338},{"c":2.055,"h":2.0968,"l":2.025,"n":134,"o":2.08,"t":"2026-09-16T18:00:00Z","v":121378,"vw":2.065894},{"c":2.04,"h":2.055,"l":2.0301,"n":132,"o":2.055,"t":"2026-09-16T18:15:00Z","v":72750,"vw":2.046322},{"c":2.07,"h":2.08,"l":2.0208,"n":146,"o":2.05,"t":"2026-09-16T18:30:00Z","v":120542,"vw":2.050105},{"c":2.0099,"h":2.07,"l":1.99,"n":189,"o":2.06,"t":"2026-09-16T18:45:00Z","v":236670,"vw":2.023467},{"c":1.985,"h":2.02,"l":1.9767,"n":171,"o":2.01,"t":"2026-09-16T19:00:00Z","v":123755,"vw":1.993413},{"c":1.97,"h":1.99,"l":1.955,"n":197,"o":1.99,"t":"2026-09-16T19:15:00Z","v":156232,"vw":1.971363},{"c":1.995,"h":2.01,"l":1.9798,"n":111,"o":1.98,"t":"2026-09-16T19:30:00Z","v":83915,"vw":1.989479},{"c":2.09,"h":2.09,"l":2,"n":144,"o":2,"t":"2026-09-16T19:45:00Z","v":118601,"vw":2.057148},{"c":2.09,"h":2.1,"l":2.08,"n":27,"o":2.09,"t":"2026-09-16T20:00:00Z","v":24741,"vw":2.087285},{"c":2.0899,"h":2.0899,"l":2.089,"n":2,"o":2.089,"t":"2026-09-16T20:15:00Z","v":6000,"vw":2.08975},{"c":2.0885,"h":2.0885,"l":2.0885,"n":1,"o":2.0885,"t":"2026-09-16T20:45:00Z","v":101,"vw":2.0885},{"c":2.09,"h":2.09,"l":2.09,"n":7,"o":2.09,"t":"2026-09-16T21:00:00Z","v":9779,"vw":2.09},{"c":2.1,"h":2.1,"l":2.0701,"n":3,"o":2.0701,"t":"2026-09-16T21:15:00Z","v":20100,"vw":2.070249},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-09-16T22:00:00Z","v":5000,"vw":2.08},{"c":2.0805,"h":2.0832,"l":2.0805,"n":2,"o":2.0832,"t":"2026-09-16T22:15:00Z","v":1500,"vw":2.0814},{"c":2.0991,"h":2.0991,"l":2.0831,"n":4,"o":2.084,"t":"2026-09-16T22:30:00Z","v":9016,"vw":2.084598},{"c":2.08,"h":2.0902,"l":2.08,"n":2,"o":2.0902,"t":"2026-09-16T22:45:00Z","v":5000,"vw":2.08408},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-09-16T23:15:00Z","v":500,"vw":2.1},{"c":2.0985,"h":2.1,"l":2.0985,"n":7,"o":2.1,"t":"2026-09-16T23:45:00Z","v":5333,"vw":2.099906},{"c":2.14,"h":2.15,"l":2.12,"n":23,"o":2.14,"t":"2026-09-17T08:00:00Z","v":34441,"vw":2.133422},{"c":2.14,"h":2.14,"l":2.14,"n":6,"o":2.14,"t":"2026-09-17T08:30:00Z","v":7237,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-17T08:45:00Z","v":500,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-09-17T09:15:00Z","v":650,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-17T10:00:00Z","v":3000,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-17T10:30:00Z","v":500,"vw":2.15},{"c":2.16,"h":2.18,"l":2.1506,"n":32,"o":2.1506,"t":"2026-09-17T11:00:00Z","v":46992,"vw":2.176298},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-17T11:15:00Z","v":499,"vw":2.17},{"c":2.16,"h":2.17,"l":2.16,"n":14,"o":2.17,"t":"2026-09-17T11:30:00Z","v":12800,"vw":2.167953},{"c":2.1615,"h":2.1615,"l":2.16,"n":4,"o":2.16,"t":"2026-09-17T11:45:00Z","v":6200,"vw":2.160085},{"c":2.18,"h":2.19,"l":2.16,"n":10,"o":2.17,"t":"2026-09-17T12:00:00Z","v":10081,"vw":2.179405},{"c":2.22,"h":2.22,"l":2.2,"n":17,"o":2.2,"t":"2026-09-17T12:30:00Z","v":15868,"vw":2.206478},{"c":2.22,"h":2.22,"l":2.2,"n":6,"o":2.21,"t":"2026-09-17T12:45:00Z","v":3385,"vw":2.204871},{"c":2.21,"h":2.22,"l":2.21,"n":20,"o":2.21,"t":"2026-09-17T13:00:00Z","v":6036,"vw":2.2162},{"c":2.23,"h":2.23,"l":2.21,"n":16,"o":2.22,"t":"2026-09-17T13:15:00Z","v":8613,"vw":2.21908},{"c":2.21,"h":2.25,"l":2.15,"n":346,"o":2.25,"t":"2026-09-17T13:30:00Z","v":305389,"vw":2.184436},{"c":2.18,"h":2.21,"l":2.17,"n":409,"o":2.2099,"t":"2026-09-17T13:45:00Z","v":286321,"vw":2.189138},{"c":2.195,"h":2.195,"l":2.1504,"n":187,"o":2.18,"t":"2026-09-17T14:00:00Z","v":115094,"vw":2.175674},{"c":2.18,"h":2.21,"l":2.15,"n":246,"o":2.2,"t":"2026-09-17T14:15:00Z","v":250740,"vw":2.185463},{"c":2.19,"h":2.19,"l":2.165,"n":65,"o":2.18,"t":"2026-09-17T14:30:00Z","v":52908,"vw":2.177414},{"c":2.21,"h":2.225,"l":2.19,"n":184,"o":2.19,"t":"2026-09-17T14:45:00Z","v":151198,"vw":2.210037},{"c":2.19,"h":2.21,"l":2.185,"n":159,"o":2.21,"t":"2026-09-17T15:00:00Z","v":148622,"vw":2.198394},{"c":2.185,"h":2.2001,"l":2.18,"n":50,"o":2.19,"t":"2026-09-17T15:15:00Z","v":37034,"vw":2.193167},{"c":2.2,"h":2.21,"l":2.19,"n":45,"o":2.19,"t":"2026-09-17T15:30:00Z","v":51554,"vw":2.195894},{"c":2.1901,"h":2.195,"l":2.185,"n":52,"o":2.19,"t":"2026-09-17T15:45:00Z","v":34143,"vw":2.190138},{"c":2.2,"h":2.205,"l":2.195,"n":52,"o":2.1999,"t":"2026-09-17T16:00:00Z","v":35737,"vw":2.200632},{"c":2.2,"h":2.205,"l":2.195,"n":44,"o":2.1997,"t":"2026-09-17T16:15:00Z","v":41861,"vw":2.200157},{"c":2.19,"h":2.2,"l":2.165,"n":72,"o":2.195,"t":"2026-09-17T16:30:00Z","v":58641,"vw":2.182443},{"c":2.2,"h":2.2,"l":2.19,"n":36,"o":2.2,"t":"2026-09-17T16:45:00Z","v":19016,"vw":2.192046},{"c":2.1968,"h":2.2099,"l":2.19,"n":30,"o":2.2,"t":"2026-09-17T17:00:00Z","v":21575,"vw":2.200864},{"c":2.1871,"h":2.2,"l":2.185,"n":12,"o":2.19,"t":"2026-09-17T17:15:00Z","v":8435,"vw":2.191839},{"c":2.1671,"h":2.1863,"l":2.165,"n":36,"o":2.1863,"t":"2026-09-17T17:30:00Z","v":25818,"vw":2.172519},{"c":2.2,"h":2.2,"l":2.17,"n":67,"o":2.17,"t":"2026-09-17T17:45:00Z","v":103352,"vw":2.18695},{"c":2.2135,"h":2.24,"l":2.2064,"n":187,"o":2.2064,"t":"2026-09-17T18:00:00Z","v":218046,"vw":2.228401},{"c":2.239,"h":2.239,"l":2.215,"n":55,"o":2.215,"t":"2026-09-17T18:15:00Z","v":34705,"vw":2.228327},{"c":2.24,"h":2.26,"l":2.2338,"n":191,"o":2.24,"t":"2026-09-17T18:30:00Z","v":359929,"vw":2.24781},{"c":2.235,"h":2.24,"l":2.23,"n":56,"o":2.2302,"t":"2026-09-17T18:45:00Z","v":102560,"vw":2.237776},{"c":2.265,"h":2.27,"l":2.23,"n":87,"o":2.24,"t":"2026-09-17T19:00:00Z","v":69093,"vw":2.250231},{"c":2.245,"h":2.2699,"l":2.24,"n":71,"o":2.26,"t":"2026-09-17T19:15:00Z","v":94294,"vw":2.258415},{"c":2.22,"h":2.25,"l":2.21,"n":92,"o":2.2499,"t":"2026-09-17T19:30:00Z","v":122547,"vw":2.23187},{"c":2.19,"h":2.21,"l":2.19,"n":223,"o":2.21,"t":"2026-09-17T19:45:00Z","v":432630,"vw":2.203617},{"c":2.2,"h":2.2,"l":2.19,"n":9,"o":2.19,"t":"2026-09-17T20:00:00Z","v":806,"vw":2.196222},{"c":2.1996,"h":2.1996,"l":2.19,"n":6,"o":2.19,"t":"2026-09-17T20:15:00Z","v":2963,"vw":2.199026},{"c":2.2082,"h":2.21,"l":2.2,"n":5,"o":2.2,"t":"2026-09-17T20:30:00Z","v":2181,"vw":2.203897},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-17T20:45:00Z","v":100,"vw":2.21},{"c":2.2,"h":2.21,"l":2.2,"n":2,"o":2.21,"t":"2026-09-17T21:00:00Z","v":2300,"vw":2.208696},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-09-17T21:15:00Z","v":4001,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-17T21:30:00Z","v":100,"vw":2.2},{"c":2.205,"h":2.205,"l":2.2,"n":2,"o":2.2,"t":"2026-09-17T21:45:00Z","v":800,"vw":2.200625},{"c":2.2,"h":2.21,"l":2.2,"n":2,"o":2.21,"t":"2026-09-17T22:00:00Z","v":3125,"vw":2.2004},{"c":2.2068,"h":2.2068,"l":2.2,"n":2,"o":2.2,"t":"2026-09-17T22:15:00Z","v":1258,"vw":2.202703},{"c":2.205,"h":2.205,"l":2.2,"n":4,"o":2.2,"t":"2026-09-17T22:30:00Z","v":6332,"vw":2.200079},{"c":2.1995,"h":2.1995,"l":2.1995,"n":1,"o":2.1995,"t":"2026-09-17T22:45:00Z","v":100,"vw":2.1995},{"c":2.2,"h":2.2,"l":2.19,"n":4,"o":2.1999,"t":"2026-09-17T23:00:00Z","v":5326,"vw":2.195689},{"c":2.1997,"h":2.1997,"l":2.19,"n":4,"o":2.1902,"t":"2026-09-17T23:15:00Z","v":6258,"vw":2.197766},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-17T23:45:00Z","v":1500,"vw":2.2},{"c":2.25,"h":2.27,"l":2.24,"n":9,"o":2.25,"t":"2026-09-18T08:00:00Z","v":6563,"vw":2.259866},{"c":2.2498,"h":2.25,"l":2.2402,"n":6,"o":2.25,"t":"2026-09-18T08:15:00Z","v":1001,"vw":2.24898},{"c":2.24,"h":2.2401,"l":2.24,"n":6,"o":2.2401,"t":"2026-09-18T08:45:00Z","v":3483,"vw":2.240011},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-18T09:30:00Z","v":500,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-18T10:00:00Z","v":260,"vw":2.22},{"c":2.21,"h":2.22,"l":2.21,"n":3,"o":2.22,"t":"2026-09-18T10:45:00Z","v":2446,"vw":2.215816},{"c":2.21,"h":2.2351,"l":2.21,"n":16,"o":2.2351,"t":"2026-09-18T11:00:00Z","v":3570,"vw":2.222854},{"c":2.2,"h":2.2,"l":2.2,"n":13,"o":2.2,"t":"2026-09-18T11:15:00Z","v":4814,"vw":2.2},{"c":2.22,"h":2.22,"l":2.2093,"n":3,"o":2.2093,"t":"2026-09-18T11:30:00Z","v":2200,"vw":2.210273},{"c":2.2005,"h":2.21,"l":2.2,"n":29,"o":2.21,"t":"2026-09-18T12:00:00Z","v":41681,"vw":2.207166},{"c":2.2,"h":2.2005,"l":2.2,"n":7,"o":2.2005,"t":"2026-09-18T12:15:00Z","v":5900,"vw":2.200064},{"c":2.21,"h":2.21,"l":2.2,"n":7,"o":2.2,"t":"2026-09-18T12:30:00Z","v":8250,"vw":2.200232},{"c":2.221,"h":2.23,"l":2.21,"n":12,"o":2.21,"t":"2026-09-18T12:45:00Z","v":26968,"vw":2.220687},{"c":2.21,"h":2.22,"l":2.21,"n":7,"o":2.2115,"t":"2026-09-18T13:00:00Z","v":10000,"vw":2.211455},{"c":2.25,"h":2.25,"l":2.21,"n":8,"o":2.22,"t":"2026-09-18T13:15:00Z","v":10896,"vw":2.221385},{"c":2.15,"h":2.26,"l":2.12,"n":387,"o":2.26,"t":"2026-09-18T13:30:00Z","v":224439,"vw":2.162565},{"c":2.145,"h":2.18,"l":2.13,"n":182,"o":2.15,"t":"2026-09-18T13:45:00Z","v":157256,"vw":2.160705},{"c":2.1299,"h":2.15,"l":2.1,"n":180,"o":2.145,"t":"2026-09-18T14:00:00Z","v":127673,"vw":2.127563},{"c":2.14,"h":2.1466,"l":2.1129,"n":116,"o":2.13,"t":"2026-09-18T14:15:00Z","v":75307,"vw":2.132909},{"c":2.1596,"h":2.175,"l":2.1399,"n":63,"o":2.1399,"t":"2026-09-18T14:30:00Z","v":60731,"vw":2.153781},{"c":2.12,"h":2.15,"l":2.12,"n":76,"o":2.15,"t":"2026-09-18T14:45:00Z","v":60887,"vw":2.144126},{"c":2.1113,"h":2.13,"l":2.1113,"n":76,"o":2.12,"t":"2026-09-18T15:00:00Z","v":57628,"vw":2.118218},{"c":2.1201,"h":2.1299,"l":2.1199,"n":15,"o":2.12,"t":"2026-09-18T15:15:00Z","v":7454,"vw":2.120682},{"c":2.1199,"h":2.12,"l":2.1,"n":95,"o":2.12,"t":"2026-09-18T15:30:00Z","v":130350,"vw":2.105472},{"c":2.12,"h":2.1261,"l":2.11,"n":45,"o":2.115,"t":"2026-09-18T15:45:00Z","v":31229,"vw":2.118309},{"c":2.1099,"h":2.12,"l":2.1099,"n":36,"o":2.1199,"t":"2026-09-18T16:00:00Z","v":17143,"vw":2.113581},{"c":2.095,"h":2.1003,"l":2.0801,"n":99,"o":2.1003,"t":"2026-09-18T16:15:00Z","v":75031,"vw":2.096416},{"c":2.1,"h":2.1,"l":2.095,"n":66,"o":2.0999,"t":"2026-09-18T16:30:00Z","v":41809,"vw":2.099951},{"c":2.1199,"h":2.1199,"l":2.1001,"n":34,"o":2.1001,"t":"2026-09-18T16:45:00Z","v":29519,"vw":2.109313},{"c":2.1158,"h":2.125,"l":2.11,"n":35,"o":2.12,"t":"2026-09-18T17:00:00Z","v":14810,"vw":2.12048},{"c":2.109,"h":2.12,"l":2.105,"n":47,"o":2.115,"t":"2026-09-18T17:15:00Z","v":26106,"vw":2.111155},{"c":2.115,"h":2.1165,"l":2.1001,"n":32,"o":2.1066,"t":"2026-09-18T17:30:00Z","v":63423,"vw":2.110117},{"c":2.1199,"h":2.12,"l":2.115,"n":8,"o":2.115,"t":"2026-09-18T17:45:00Z","v":5022,"vw":2.11883},{"c":2.1171,"h":2.1299,"l":2.1171,"n":55,"o":2.12,"t":"2026-09-18T18:00:00Z","v":159313,"vw":2.128354},{"c":2.115,"h":2.12,"l":2.11,"n":23,"o":2.11,"t":"2026-09-18T18:15:00Z","v":23074,"vw":2.113912},{"c":2.1199,"h":2.1199,"l":2.11,"n":23,"o":2.1128,"t":"2026-09-18T18:30:00Z","v":14410,"vw":2.115823},{"c":2.115,"h":2.125,"l":2.1131,"n":75,"o":2.12,"t":"2026-09-18T18:45:00Z","v":31761,"vw":2.119713},{"c":2.14,"h":2.155,"l":2.1132,"n":111,"o":2.115,"t":"2026-09-18T19:00:00Z","v":68118,"vw":2.13974},{"c":2.15,"h":2.15,"l":2.13,"n":194,"o":2.13,"t":"2026-09-18T19:15:00Z","v":184472,"vw":2.140526},{"c":2.17,"h":2.18,"l":2.135,"n":139,"o":2.14,"t":"2026-09-18T19:30:00Z","v":135792,"vw":2.151366},{"c":2.195,"h":2.2,"l":2.17,"n":312,"o":2.175,"t":"2026-09-18T19:45:00Z","v":404889,"vw":2.187818},{"c":2.1702,"h":2.19,"l":2.1702,"n":10,"o":2.19,"t":"2026-09-18T20:00:00Z","v":4964,"vw":2.183236},{"c":2.189,"h":2.189,"l":2.189,"n":1,"o":2.189,"t":"2026-09-18T20:15:00Z","v":200,"vw":2.189},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-18T20:30:00Z","v":6309,"vw":2.19},{"c":2.1967,"h":2.1967,"l":2.1967,"n":1,"o":2.1967,"t":"2026-09-18T20:45:00Z","v":193,"vw":2.1967},{"c":2.1997,"h":2.1999,"l":2.19,"n":8,"o":2.19,"t":"2026-09-18T21:00:00Z","v":6849,"vw":2.194247},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-18T21:15:00Z","v":430,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-18T21:30:00Z","v":6549,"vw":2.19},{"c":2.1876,"h":2.21,"l":2.18,"n":14,"o":2.21,"t":"2026-09-18T21:45:00Z","v":5454,"vw":2.188547},{"c":2.1972,"h":2.1972,"l":2.1972,"n":1,"o":2.1972,"t":"2026-09-18T22:00:00Z","v":200,"vw":2.1972},{"c":2.18,"h":2.2,"l":2.18,"n":4,"o":2.2,"t":"2026-09-18T22:15:00Z","v":7000,"vw":2.19706},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-18T22:30:00Z","v":1000,"vw":2.18},{"c":2.1999,"h":2.1999,"l":2.18,"n":4,"o":2.18,"t":"2026-09-18T22:45:00Z","v":2350,"vw":2.189758},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-18T23:45:00Z","v":8682,"vw":2.19},{"c":2.25,"h":2.2565,"l":2.19,"n":20,"o":2.2,"t":"2026-09-21T08:00:00Z","v":4707,"vw":2.236837},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-21T08:15:00Z","v":12412,"vw":2.25},{"c":2.26,"h":2.26,"l":2.26,"n":11,"o":2.26,"t":"2026-09-21T08:30:00Z","v":5496,"vw":2.26},{"c":2.24,"h":2.25,"l":2.24,"n":5,"o":2.25,"t":"2026-09-21T08:45:00Z","v":2939,"vw":2.2475},{"c":2.25,"h":2.25,"l":2.24,"n":5,"o":2.25,"t":"2026-09-21T09:15:00Z","v":4277,"vw":2.249766},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-21T09:30:00Z","v":604,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-21T09:45:00Z","v":2000,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-21T10:30:00Z","v":100,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-21T10:45:00Z","v":1038,"vw":2.25},{"c":2.25,"h":2.25,"l":2.24,"n":13,"o":2.25,"t":"2026-09-21T11:00:00Z","v":13451,"vw":2.241585},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-21T11:15:00Z","v":100,"vw":2.24},{"c":2.2489,"h":2.25,"l":2.2482,"n":5,"o":2.2482,"t":"2026-09-21T11:30:00Z","v":30000,"vw":2.249903},{"c":2.2487,"h":2.2487,"l":2.24,"n":3,"o":2.24,"t":"2026-09-21T11:45:00Z","v":893,"vw":2.243096},{"c":2.23,"h":2.2304,"l":2.23,"n":2,"o":2.2304,"t":"2026-09-21T12:00:00Z","v":631,"vw":2.230317},{"c":2.22,"h":2.2298,"l":2.21,"n":25,"o":2.2282,"t":"2026-09-21T12:15:00Z","v":84570,"vw":2.213749},{"c":2.23,"h":2.24,"l":2.23,"n":5,"o":2.24,"t":"2026-09-21T12:30:00Z","v":603,"vw":2.238283},{"c":2.248,"h":2.248,"l":2.24,"n":2,"o":2.24,"t":"2026-09-21T12:45:00Z","v":400,"vw":2.244},{"c":2.242,"h":2.2499,"l":2.24,"n":6,"o":2.2499,"t":"2026-09-21T13:00:00Z","v":5700,"vw":2.243188},{"c":2.25,"h":2.27,"l":2.24,"n":20,"o":2.24,"t":"2026-09-21T13:15:00Z","v":9347,"vw":2.25739},{"c":2.32,"h":2.34,"l":2.24,"n":590,"o":2.25,"t":"2026-09-21T13:30:00Z","v":462595,"vw":2.306452},{"c":2.27,"h":2.345,"l":2.25,"n":447,"o":2.325,"t":"2026-09-21T13:45:00Z","v":440407,"vw":2.30179},{"c":2.29,"h":2.295,"l":2.26,"n":203,"o":2.27,"t":"2026-09-21T14:00:00Z","v":220431,"vw":2.270065},{"c":2.32,"h":2.325,"l":2.2936,"n":172,"o":2.3,"t":"2026-09-21T14:15:00Z","v":177665,"vw":2.317674},{"c":2.27,"h":2.325,"l":2.27,"n":92,"o":2.32,"t":"2026-09-21T14:30:00Z","v":70654,"vw":2.311143},{"c":2.2399,"h":2.28,"l":2.22,"n":149,"o":2.28,"t":"2026-09-21T14:45:00Z","v":186005,"vw":2.249679},{"c":2.26,"h":2.265,"l":2.235,"n":74,"o":2.24,"t":"2026-09-21T15:00:00Z","v":163731,"vw":2.255899},{"c":2.24,"h":2.2599,"l":2.23,"n":130,"o":2.255,"t":"2026-09-21T15:15:00Z","v":186468,"vw":2.237337},{"c":2.23,"h":2.24,"l":2.225,"n":66,"o":2.24,"t":"2026-09-21T15:30:00Z","v":55686,"vw":2.230376},{"c":2.23,"h":2.2365,"l":2.2201,"n":64,"o":2.23,"t":"2026-09-21T15:45:00Z","v":110675,"vw":2.230102},{"c":2.225,"h":2.2367,"l":2.2232,"n":29,"o":2.225,"t":"2026-09-21T16:00:00Z","v":24557,"vw":2.227788},{"c":2.23,"h":2.2311,"l":2.22,"n":38,"o":2.2265,"t":"2026-09-21T16:15:00Z","v":40378,"vw":2.228192},{"c":2.2002,"h":2.235,"l":2.2,"n":54,"o":2.23,"t":"2026-09-21T16:30:00Z","v":90646,"vw":2.222277},{"c":2.2,"h":2.21,"l":2.1901,"n":82,"o":2.205,"t":"2026-09-21T16:45:00Z","v":53817,"vw":2.202316},{"c":2.205,"h":2.21,"l":2.195,"n":60,"o":2.2,"t":"2026-09-21T17:00:00Z","v":57412,"vw":2.200529},{"c":2.195,"h":2.215,"l":2.195,"n":69,"o":2.2097,"t":"2026-09-21T17:15:00Z","v":117130,"vw":2.207643},{"c":2.2,"h":2.2,"l":2.19,"n":47,"o":2.195,"t":"2026-09-21T17:30:00Z","v":63751,"vw":2.195078},{"c":2.185,"h":2.21,"l":2.175,"n":140,"o":2.2,"t":"2026-09-21T17:45:00Z","v":169350,"vw":2.194238},{"c":2.18,"h":2.19,"l":2.165,"n":128,"o":2.185,"t":"2026-09-21T18:00:00Z","v":96974,"vw":2.176154},{"c":2.185,"h":2.185,"l":2.1704,"n":108,"o":2.18,"t":"2026-09-21T18:15:00Z","v":103373,"vw":2.179756},{"c":2.189,"h":2.2,"l":2.18,"n":85,"o":2.18,"t":"2026-09-21T18:30:00Z","v":59315,"vw":2.187854},{"c":2.17,"h":2.1976,"l":2.17,"n":79,"o":2.189,"t":"2026-09-21T18:45:00Z","v":43257,"vw":2.187151},{"c":2.175,"h":2.18,"l":2.17,"n":49,"o":2.17,"t":"2026-09-21T19:00:00Z","v":91185,"vw":2.176712},{"c":2.16,"h":2.18,"l":2.16,"n":95,"o":2.175,"t":"2026-09-21T19:15:00Z","v":173472,"vw":2.169565},{"c":2.185,"h":2.196,"l":2.16,"n":137,"o":2.16,"t":"2026-09-21T19:30:00Z","v":298241,"vw":2.181219},{"c":2.18,"h":2.19,"l":2.17,"n":189,"o":2.18,"t":"2026-09-21T19:45:00Z","v":108300,"vw":2.181679},{"c":2.18,"h":2.19,"l":2.18,"n":8,"o":2.1883,"t":"2026-09-21T20:00:00Z","v":1392,"vw":2.187724},{"c":2.1898,"h":2.19,"l":2.185,"n":12,"o":2.185,"t":"2026-09-21T20:15:00Z","v":9995,"vw":2.189009},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-09-21T20:30:00Z","v":1250,"vw":2.18},{"c":2.19,"h":2.19,"l":2.17,"n":4,"o":2.17,"t":"2026-09-21T20:45:00Z","v":1070,"vw":2.177841},{"c":2.19,"h":2.19,"l":2.18,"n":5,"o":2.18,"t":"2026-09-21T21:00:00Z","v":4192,"vw":2.18875},{"c":2.185,"h":2.185,"l":2.185,"n":1,"o":2.185,"t":"2026-09-21T21:15:00Z","v":2100,"vw":2.185},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-09-21T21:30:00Z","v":1197,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":6,"o":2.19,"t":"2026-09-21T21:45:00Z","v":510,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-21T22:00:00Z","v":150,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-21T22:45:00Z","v":3800,"vw":2.2},{"c":2.199,"h":2.199,"l":2.199,"n":1,"o":2.199,"t":"2026-09-21T23:00:00Z","v":600,"vw":2.199},{"c":2.1908,"h":2.21,"l":2.1903,"n":10,"o":2.1903,"t":"2026-09-21T23:45:00Z","v":3852,"vw":2.201297},{"c":2.16,"h":2.19,"l":2.15,"n":31,"o":2.19,"t":"2026-09-22T08:00:00Z","v":28487,"vw":2.160882},{"c":2.135,"h":2.135,"l":2.135,"n":2,"o":2.135,"t":"2026-09-22T08:15:00Z","v":167,"vw":2.135},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-09-22T08:30:00Z","v":349,"vw":2.15},{"c":2.18,"h":2.18,"l":2.18,"n":113,"o":2.18,"t":"2026-09-22T08:45:00Z","v":1360,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-22T09:45:00Z","v":3812,"vw":2.19},{"c":2.2199,"h":2.2199,"l":2.2192,"n":2,"o":2.2192,"t":"2026-09-22T10:00:00Z","v":6000,"vw":2.219783},{"c":2.21,"h":2.21,"l":2.21,"n":6,"o":2.21,"t":"2026-09-22T10:15:00Z","v":994,"vw":2.21},{"c":2.2099,"h":2.2099,"l":2.2,"n":3,"o":2.2099,"t":"2026-09-22T10:30:00Z","v":1400,"vw":2.209193},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-22T10:45:00Z","v":147,"vw":2.21},{"c":2.2,"h":2.21,"l":2.19,"n":42,"o":2.21,"t":"2026-09-22T11:00:00Z","v":42515,"vw":2.198522},{"c":2.2093,"h":2.21,"l":2.2,"n":6,"o":2.2,"t":"2026-09-22T11:15:00Z","v":8828,"vw":2.203101},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-22T11:30:00Z","v":5000,"vw":2.2},{"c":2.19,"h":2.2001,"l":2.19,"n":7,"o":2.2,"t":"2026-09-22T11:45:00Z","v":7222,"vw":2.198247},{"c":2.19,"h":2.2,"l":2.1809,"n":8,"o":2.19,"t":"2026-09-22T12:00:00Z","v":15905,"vw":2.192576},{"c":2.1969,"h":2.1969,"l":2.19,"n":3,"o":2.19,"t":"2026-09-22T12:15:00Z","v":9300,"vw":2.190371},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-22T12:30:00Z","v":103,"vw":2.19},{"c":2.2,"h":2.2,"l":2.195,"n":3,"o":2.195,"t":"2026-09-22T12:45:00Z","v":1722,"vw":2.196452},{"c":2.23,"h":2.23,"l":2.2,"n":12,"o":2.2,"t":"2026-09-22T13:00:00Z","v":21746,"vw":2.204499},{"c":2.21,"h":2.23,"l":2.2,"n":17,"o":2.23,"t":"2026-09-22T13:15:00Z","v":45980,"vw":2.209173},{"c":2.24,"h":2.28,"l":2.2096,"n":434,"o":2.24,"t":"2026-09-22T13:30:00Z","v":451512,"vw":2.242014},{"c":2.21,"h":2.27,"l":2.195,"n":381,"o":2.24,"t":"2026-09-22T13:45:00Z","v":428242,"vw":2.231253},{"c":2.22,"h":2.2263,"l":2.1811,"n":249,"o":2.2,"t":"2026-09-22T14:00:00Z","v":304643,"vw":2.202045},{"c":2.24,"h":2.25,"l":2.215,"n":199,"o":2.2199,"t":"2026-09-22T14:15:00Z","v":203535,"vw":2.227359},{"c":2.255,"h":2.265,"l":2.23,"n":187,"o":2.24,"t":"2026-09-22T14:30:00Z","v":241694,"vw":2.241575},{"c":2.25,"h":2.3065,"l":2.2499,"n":307,"o":2.26,"t":"2026-09-22T14:45:00Z","v":453586,"vw":2.272849},{"c":2.28,"h":2.28,"l":2.2402,"n":119,"o":2.25,"t":"2026-09-22T15:00:00Z","v":162582,"vw":2.260401},{"c":2.28,"h":2.3,"l":2.2708,"n":117,"o":2.28,"t":"2026-09-22T15:15:00Z","v":131504,"vw":2.290655},{"c":2.2899,"h":2.2899,"l":2.265,"n":40,"o":2.275,"t":"2026-09-22T15:30:00Z","v":34549,"vw":2.277956},{"c":2.285,"h":2.29,"l":2.275,"n":151,"o":2.285,"t":"2026-09-22T15:45:00Z","v":180934,"vw":2.282755},{"c":2.2699,"h":2.295,"l":2.265,"n":142,"o":2.295,"t":"2026-09-22T16:00:00Z","v":323160,"vw":2.273146},{"c":2.265,"h":2.27,"l":2.2635,"n":11,"o":2.2635,"t":"2026-09-22T16:15:00Z","v":14629,"vw":2.26932},{"c":2.28,"h":2.285,"l":2.26,"n":46,"o":2.27,"t":"2026-09-22T16:30:00Z","v":149546,"vw":2.269076},{"c":2.2798,"h":2.2899,"l":2.2735,"n":43,"o":2.2801,"t":"2026-09-22T16:45:00Z","v":84272,"vw":2.28197},{"c":2.285,"h":2.29,"l":2.275,"n":35,"o":2.275,"t":"2026-09-22T17:00:00Z","v":27371,"vw":2.280494},{"c":2.27,"h":2.281,"l":2.27,"n":43,"o":2.28,"t":"2026-09-22T17:15:00Z","v":57182,"vw":2.273057},{"c":2.275,"h":2.2767,"l":2.2688,"n":15,"o":2.2767,"t":"2026-09-22T17:30:00Z","v":47106,"vw":2.270071},{"c":2.3102,"h":2.315,"l":2.28,"n":95,"o":2.28,"t":"2026-09-22T17:45:00Z","v":111823,"vw":2.301147},{"c":2.31,"h":2.33,"l":2.305,"n":72,"o":2.315,"t":"2026-09-22T18:00:00Z","v":46569,"vw":2.314311},{"c":2.305,"h":2.315,"l":2.295,"n":34,"o":2.3,"t":"2026-09-22T18:15:00Z","v":23944,"vw":2.304534},{"c":2.325,"h":2.335,"l":2.3,"n":96,"o":2.3065,"t":"2026-09-22T18:30:00Z","v":129851,"vw":2.327788},{"c":2.3499,"h":2.3499,"l":2.31,"n":83,"o":2.31,"t":"2026-09-22T18:45:00Z","v":71386,"vw":2.323515},{"c":2.34,"h":2.365,"l":2.33,"n":157,"o":2.35,"t":"2026-09-22T19:00:00Z","v":178558,"vw":2.352439},{"c":2.3499,"h":2.3499,"l":2.32,"n":118,"o":2.34,"t":"2026-09-22T19:15:00Z","v":340620,"vw":2.331285},{"c":2.345,"h":2.3496,"l":2.3301,"n":91,"o":2.345,"t":"2026-09-22T19:30:00Z","v":231507,"vw":2.337476},{"c":2.39,"h":2.39,"l":2.3413,"n":251,"o":2.345,"t":"2026-09-22T19:45:00Z","v":755960,"vw":2.368073},{"c":2.39,"h":2.3998,"l":2.39,"n":4,"o":2.3998,"t":"2026-09-22T20:00:00Z","v":10300,"vw":2.390095},{"c":2.39,"h":2.3994,"l":2.39,"n":3,"o":2.3994,"t":"2026-09-22T20:15:00Z","v":6300,"vw":2.39746},{"c":2.4197,"h":2.42,"l":2.39,"n":31,"o":2.39,"t":"2026-09-22T20:30:00Z","v":68389,"vw":2.403781},{"c":2.4155,"h":2.4198,"l":2.39,"n":9,"o":2.41,"t":"2026-09-22T20:45:00Z","v":5990,"vw":2.407523},{"c":2.3997,"h":2.4,"l":2.3997,"n":2,"o":2.4,"t":"2026-09-22T21:00:00Z","v":2030,"vw":2.399981},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-22T21:15:00Z","v":100,"vw":2.41},{"c":2.42,"h":2.42,"l":2.41,"n":7,"o":2.41,"t":"2026-09-22T21:30:00Z","v":3340,"vw":2.412265},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-09-22T21:45:00Z","v":2500,"vw":2.41},{"c":2.4,"h":2.4,"l":2.39,"n":23,"o":2.4,"t":"2026-09-22T22:00:00Z","v":105800,"vw":2.395385},{"c":2.4,"h":2.4,"l":2.3998,"n":4,"o":2.4,"t":"2026-09-22T22:30:00Z","v":907,"vw":2.399889},{"c":2.4,"h":2.4,"l":2.39,"n":4,"o":2.3979,"t":"2026-09-22T22:45:00Z","v":617,"vw":2.394181},{"c":2.399,"h":2.4,"l":2.39,"n":8,"o":2.4,"t":"2026-09-22T23:15:00Z","v":3533,"vw":2.395814},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-22T23:30:00Z","v":16858,"vw":2.39},{"c":2.3999,"h":2.3999,"l":2.39,"n":8,"o":2.39,"t":"2026-09-22T23:45:00Z","v":3028,"vw":2.394955},{"c":2.39,"h":2.41,"l":2.381,"n":23,"o":2.41,"t":"2026-09-23T08:00:00Z","v":8028,"vw":2.395532},{"c":2.3999,"h":2.4,"l":2.39,"n":8,"o":2.39,"t":"2026-09-23T08:15:00Z","v":12005,"vw":2.394248},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-09-23T08:30:00Z","v":3300,"vw":2.39},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-09-23T09:00:00Z","v":5000,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-09-23T09:45:00Z","v":700,"vw":2.38},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-23T10:00:00Z","v":101,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-09-23T10:15:00Z","v":100,"vw":2.39},{"c":2.37,"h":2.3807,"l":2.37,"n":3,"o":2.3807,"t":"2026-09-23T10:30:00Z","v":15306,"vw":2.370419},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-23T10:45:00Z","v":2500,"vw":2.38},{"c":2.348,"h":2.38,"l":2.345,"n":15,"o":2.38,"t":"2026-09-23T11:00:00Z","v":10573,"vw":2.351038},{"c":2.33,"h":2.35,"l":2.325,"n":38,"o":2.35,"t":"2026-09-23T11:15:00Z","v":44487,"vw":2.334048},{"c":2.31,"h":2.335,"l":2.31,"n":32,"o":2.335,"t":"2026-09-23T11:30:00Z","v":46000,"vw":2.319784},{"c":2.33,"h":2.35,"l":2.308,"n":20,"o":2.31,"t":"2026-09-23T11:45:00Z","v":48208,"vw":2.320737},{"c":2.33,"h":2.33,"l":2.3215,"n":18,"o":2.33,"t":"2026-09-23T12:00:00Z","v":14391,"vw":2.327433},{"c":2.3185,"h":2.33,"l":2.31,"n":12,"o":2.32,"t":"2026-09-23T12:15:00Z","v":10255,"vw":2.317865},{"c":2.315,"h":2.3298,"l":2.309,"n":25,"o":2.319,"t":"2026-09-23T12:30:00Z","v":24699,"vw":2.318551},{"c":2.33,"h":2.33,"l":2.31,"n":51,"o":2.315,"t":"2026-09-23T12:45:00Z","v":39816,"vw":2.313448},{"c":2.32,"h":2.33,"l":2.3,"n":30,"o":2.32,"t":"2026-09-23T13:00:00Z","v":52298,"vw":2.317558},{"c":2.39,"h":2.39,"l":2.33,"n":18,"o":2.33,"t":"2026-09-23T13:15:00Z","v":14573,"vw":2.370995},{"c":2.38,"h":2.395,"l":2.2663,"n":502,"o":2.395,"t":"2026-09-23T13:30:00Z","v":430367,"vw":2.320718},{"c":2.49,"h":2.52,"l":2.37,"n":709,"o":2.38,"t":"2026-09-23T13:45:00Z","v":581761,"vw":2.448609},{"c":2.36,"h":2.54,"l":2.3,"n":995,"o":2.49,"t":"2026-09-23T14:00:00Z","v":1111542,"vw":2.438944},{"c":2.3601,"h":2.365,"l":2.295,"n":367,"o":2.355,"t":"2026-09-23T14:15:00Z","v":553124,"vw":2.333091},{"c":2.4399,"h":2.4399,"l":2.34,"n":311,"o":2.36,"t":"2026-09-23T14:30:00Z","v":440280,"vw":2.388455},{"c":2.4769,"h":2.505,"l":2.4325,"n":459,"o":2.44,"t":"2026-09-23T14:45:00Z","v":828565,"vw":2.459247},{"c":2.405,"h":2.47,"l":2.38,"n":359,"o":2.4634,"t":"2026-09-23T15:00:00Z","v":403149,"vw":2.419096},{"c":2.38,"h":2.405,"l":2.35,"n":237,"o":2.405,"t":"2026-09-23T15:15:00Z","v":333447,"vw":2.376667},{"c":2.36,"h":2.375,"l":2.335,"n":133,"o":2.375,"t":"2026-09-23T15:30:00Z","v":250000,"vw":2.352554},{"c":2.34,"h":2.365,"l":2.33,"n":129,"o":2.36,"t":"2026-09-23T15:45:00Z","v":132765,"vw":2.343291},{"c":2.34,"h":2.3485,"l":2.325,"n":56,"o":2.335,"t":"2026-09-23T16:00:00Z","v":37819,"vw":2.337125},{"c":2.325,"h":2.3499,"l":2.32,"n":66,"o":2.345,"t":"2026-09-23T16:15:00Z","v":36014,"vw":2.335116},{"c":2.32,"h":2.34,"l":2.32,"n":66,"o":2.3231,"t":"2026-09-23T16:30:00Z","v":61177,"vw":2.332476},{"c":2.29,"h":2.32,"l":2.28,"n":217,"o":2.32,"t":"2026-09-23T16:45:00Z","v":320337,"vw":2.309306},{"c":2.29,"h":2.29,"l":2.27,"n":151,"o":2.29,"t":"2026-09-23T17:00:00Z","v":253603,"vw":2.283571},{"c":2.3275,"h":2.35,"l":2.3,"n":118,"o":2.3,"t":"2026-09-23T17:15:00Z","v":84857,"vw":2.333137},{"c":2.31,"h":2.3299,"l":2.29,"n":82,"o":2.3299,"t":"2026-09-23T17:30:00Z","v":121965,"vw":2.300999},{"c":2.3162,"h":2.3199,"l":2.305,"n":42,"o":2.305,"t":"2026-09-23T17:45:00Z","v":26205,"vw":2.310866},{"c":2.315,"h":2.32,"l":2.3,"n":153,"o":2.32,"t":"2026-09-23T18:00:00Z","v":117582,"vw":2.308657},{"c":2.305,"h":2.325,"l":2.305,"n":22,"o":2.32,"t":"2026-09-23T18:15:00Z","v":15973,"vw":2.312051},{"c":2.265,"h":2.305,"l":2.245,"n":323,"o":2.3,"t":"2026-09-23T18:30:00Z","v":227706,"vw":2.269106},{"c":2.27,"h":2.28,"l":2.26,"n":82,"o":2.265,"t":"2026-09-23T18:45:00Z","v":22732,"vw":2.26895},{"c":2.255,"h":2.27,"l":2.2415,"n":97,"o":2.265,"t":"2026-09-23T19:00:00Z","v":82218,"vw":2.258691},{"c":2.2571,"h":2.2599,"l":2.245,"n":70,"o":2.255,"t":"2026-09-23T19:15:00Z","v":85532,"vw":2.25211},{"c":2.24,"h":2.2574,"l":2.24,"n":35,"o":2.25,"t":"2026-09-23T19:30:00Z","v":22774,"vw":2.247222},{"c":2.18,"h":2.2363,"l":2.17,"n":199,"o":2.225,"t":"2026-09-23T19:45:00Z","v":193552,"vw":2.199297},{"c":2.19,"h":2.21,"l":2.18,"n":39,"o":2.18,"t":"2026-09-23T20:00:00Z","v":29837,"vw":2.189239},{"c":2.18,"h":2.1998,"l":2.18,"n":2,"o":2.1998,"t":"2026-09-23T20:15:00Z","v":356,"vw":2.185562},{"c":2.19,"h":2.1992,"l":2.18,"n":11,"o":2.19,"t":"2026-09-23T20:30:00Z","v":3699,"vw":2.184506},{"c":2.199,"h":2.2,"l":2.199,"n":2,"o":2.2,"t":"2026-09-23T20:45:00Z","v":1000,"vw":2.1995},{"c":2.18,"h":2.19,"l":2.171,"n":7,"o":2.19,"t":"2026-09-23T21:00:00Z","v":4596,"vw":2.179451},{"c":2.19,"h":2.19,"l":2.17,"n":9,"o":2.1898,"t":"2026-09-23T21:15:00Z","v":4241,"vw":2.188182},{"c":2.2,"h":2.2,"l":2.19,"n":4,"o":2.19,"t":"2026-09-23T21:30:00Z","v":3270,"vw":2.190769},{"c":2.2094,"h":2.21,"l":2.2094,"n":3,"o":2.21,"t":"2026-09-23T21:45:00Z","v":18281,"vw":2.209967},{"c":2.19,"h":2.2,"l":2.19,"n":6,"o":2.199,"t":"2026-09-23T22:15:00Z","v":10490,"vw":2.192352},{"c":2.1999,"h":2.1999,"l":2.1999,"n":2,"o":2.1999,"t":"2026-09-23T22:30:00Z","v":4430,"vw":2.1999},{"c":2.19,"h":2.19,"l":2.18,"n":6,"o":2.18,"t":"2026-09-23T22:45:00Z","v":1561,"vw":2.181667},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T23:00:00Z","v":250,"vw":2.19},{"c":2.1869,"h":2.19,"l":2.18,"n":6,"o":2.18,"t":"2026-09-23T23:30:00Z","v":8572,"vw":2.181307},{"c":2.209,"h":2.2099,"l":2.199,"n":28,"o":2.1996,"t":"2026-09-23T23:45:00Z","v":65218,"vw":2.20053},{"c":2.15,"h":2.17,"l":2.13,"n":22,"o":2.17,"t":"2026-09-24T08:00:00Z","v":27271,"vw":2.161024},{"c":2.09,"h":2.135,"l":2.09,"n":18,"o":2.135,"t":"2026-09-24T08:15:00Z","v":10672,"vw":2.108088},{"c":2.11,"h":2.11,"l":2.0906,"n":7,"o":2.1,"t":"2026-09-24T08:30:00Z","v":18923,"vw":2.103322},{"c":2.1005,"h":2.12,"l":2.1005,"n":4,"o":2.12,"t":"2026-09-24T08:45:00Z","v":4811,"vw":2.102527},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-24T09:45:00Z","v":188,"vw":2.12},{"c":2.115,"h":2.12,"l":2.115,"n":6,"o":2.12,"t":"2026-09-24T10:00:00Z","v":16200,"vw":2.119954},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-24T10:15:00Z","v":100,"vw":2.13},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-24T10:45:00Z","v":1000,"vw":2.15},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-24T11:00:00Z","v":100,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":6,"o":2.14,"t":"2026-09-24T11:15:00Z","v":14709,"vw":2.14},{"c":2.115,"h":2.14,"l":2.115,"n":20,"o":2.14,"t":"2026-09-24T11:30:00Z","v":10666,"vw":2.135631},{"c":2.12,"h":2.12,"l":2.1112,"n":8,"o":2.1112,"t":"2026-09-24T11:45:00Z","v":9534,"vw":2.119354},{"c":2.1396,"h":2.14,"l":2.13,"n":5,"o":2.13,"t":"2026-09-24T12:00:00Z","v":29654,"vw":2.136232},{"c":2.1397,"h":2.14,"l":2.1397,"n":2,"o":2.14,"t":"2026-09-24T12:15:00Z","v":8100,"vw":2.139993},{"c":2.11,"h":2.1498,"l":2.11,"n":14,"o":2.1498,"t":"2026-09-24T12:30:00Z","v":23144,"vw":2.123401},{"c":2.11,"h":2.115,"l":2.11,"n":5,"o":2.115,"t":"2026-09-24T12:45:00Z","v":72300,"vw":2.110085},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-09-24T13:00:00Z","v":8024,"vw":2.12},{"c":2.1,"h":2.13,"l":2.08,"n":69,"o":2.12,"t":"2026-09-24T13:15:00Z","v":22902,"vw":2.102552},{"c":2.09,"h":2.16,"l":2.09,"n":357,"o":2.1,"t":"2026-09-24T13:30:00Z","v":257269,"vw":2.113748},{"c":2.08,"h":2.1,"l":2.05,"n":243,"o":2.09,"t":"2026-09-24T13:45:00Z","v":157805,"vw":2.075518},{"c":2.175,"h":2.19,"l":2.08,"n":296,"o":2.08,"t":"2026-09-24T14:00:00Z","v":252000,"vw":2.153991},{"c":2.2,"h":2.215,"l":2.163,"n":245,"o":2.17,"t":"2026-09-24T14:15:00Z","v":256015,"vw":2.186733},{"c":2.25,"h":2.25,"l":2.19,"n":240,"o":2.2,"t":"2026-09-24T14:30:00Z","v":173515,"vw":2.225865},{"c":2.25,"h":2.2663,"l":2.21,"n":207,"o":2.25,"t":"2026-09-24T14:45:00Z","v":151301,"vw":2.239143},{"c":2.22,"h":2.265,"l":2.21,"n":143,"o":2.2499,"t":"2026-09-24T15:00:00Z","v":139342,"vw":2.239828},{"c":2.185,"h":2.23,"l":2.165,"n":138,"o":2.22,"t":"2026-09-24T15:15:00Z","v":346497,"vw":2.19929},{"c":2.17,"h":2.185,"l":2.16,"n":102,"o":2.1801,"t":"2026-09-24T15:30:00Z","v":75386,"vw":2.166869},{"c":2.21,"h":2.21,"l":2.17,"n":103,"o":2.175,"t":"2026-09-24T15:45:00Z","v":160239,"vw":2.178762},{"c":2.2,"h":2.21,"l":2.1801,"n":32,"o":2.2,"t":"2026-09-24T16:00:00Z","v":23036,"vw":2.201695},{"c":2.3,"h":2.32,"l":2.21,"n":225,"o":2.22,"t":"2026-09-24T16:15:00Z","v":204109,"vw":2.271369},{"c":2.255,"h":2.29,"l":2.245,"n":255,"o":2.29,"t":"2026-09-24T16:30:00Z","v":230195,"vw":2.271559},{"c":2.285,"h":2.285,"l":2.245,"n":127,"o":2.25,"t":"2026-09-24T16:45:00Z","v":228309,"vw":2.264134},{"c":2.3201,"h":2.33,"l":2.27,"n":323,"o":2.28,"t":"2026-09-24T17:00:00Z","v":316860,"vw":2.303579},{"c":2.3099,"h":2.35,"l":2.29,"n":380,"o":2.32,"t":"2026-09-24T17:15:00Z","v":576460,"vw":2.308655},{"c":2.335,"h":2.345,"l":2.255,"n":233,"o":2.305,"t":"2026-09-24T17:30:00Z","v":325853,"vw":2.300316},{"c":2.37,"h":2.37,"l":2.34,"n":257,"o":2.34,"t":"2026-09-24T17:45:00Z","v":269473,"vw":2.358452},{"c":2.3299,"h":2.3709,"l":2.315,"n":134,"o":2.3709,"t":"2026-09-24T18:00:00Z","v":140814,"vw":2.33605},{"c":2.31,"h":2.33,"l":2.305,"n":59,"o":2.325,"t":"2026-09-24T18:15:00Z","v":50927,"vw":2.318529},{"c":2.3091,"h":2.34,"l":2.29,"n":82,"o":2.31,"t":"2026-09-24T18:30:00Z","v":73892,"vw":2.31275},{"c":2.295,"h":2.32,"l":2.295,"n":81,"o":2.3,"t":"2026-09-24T18:45:00Z","v":95330,"vw":2.302705},{"c":2.26,"h":2.295,"l":2.2533,"n":126,"o":2.295,"t":"2026-09-24T19:00:00Z","v":94022,"vw":2.263719},{"c":2.285,"h":2.315,"l":2.26,"n":157,"o":2.265,"t":"2026-09-24T19:15:00Z","v":259163,"vw":2.298341},{"c":2.31,"h":2.325,"l":2.265,"n":157,"o":2.28,"t":"2026-09-24T19:30:00Z","v":231412,"vw":2.308559},{"c":2.31,"h":2.31,"l":2.285,"n":187,"o":2.3,"t":"2026-09-24T19:45:00Z","v":220436,"vw":2.297628},{"c":2.2818,"h":2.31,"l":2.2818,"n":8,"o":2.31,"t":"2026-09-24T20:00:00Z","v":5042,"vw":2.284798},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-24T20:15:00Z","v":7601,"vw":2.29},{"c":2.3,"h":2.3,"l":2.29,"n":4,"o":2.29,"t":"2026-09-24T20:30:00Z","v":2326,"vw":2.296991},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-24T21:15:00Z","v":150,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-24T21:30:00Z","v":395,"vw":2.31},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-24T21:45:00Z","v":400,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-24T22:30:00Z","v":395,"vw":2.29},{"c":2.31,"h":2.31,"l":2.2946,"n":2,"o":2.2946,"t":"2026-09-24T22:45:00Z","v":750,"vw":2.299733},{"c":2.3092,"h":2.3196,"l":2.3092,"n":4,"o":2.3196,"t":"2026-09-24T23:15:00Z","v":3000,"vw":2.315433},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-24T23:30:00Z","v":20000,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-24T23:45:00Z","v":5000,"vw":2.31},{"c":2.35,"h":2.36,"l":2.32,"n":7,"o":2.36,"t":"2026-09-25T08:00:00Z","v":4379,"vw":2.349091},{"c":2.37,"h":2.37,"l":2.3503,"n":12,"o":2.3503,"t":"2026-09-25T08:30:00Z","v":13549,"vw":2.368619},{"c":2.37,"h":2.3789,"l":2.37,"n":3,"o":2.3789,"t":"2026-09-25T08:45:00Z","v":4168,"vw":2.370713},{"c":2.395,"h":2.395,"l":2.3788,"n":16,"o":2.38,"t":"2026-09-25T09:00:00Z","v":17595,"vw":2.390765},{"c":2.3998,"h":2.4,"l":2.3998,"n":2,"o":2.4,"t":"2026-09-25T09:15:00Z","v":5316,"vw":2.399996},{"c":2.38,"h":2.38,"l":2.38,"n":45,"o":2.38,"t":"2026-09-25T09:30:00Z","v":16468,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":17,"o":2.38,"t":"2026-09-25T09:45:00Z","v":901,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":9,"o":2.37,"t":"2026-09-25T10:00:00Z","v":3350,"vw":2.37},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-25T10:15:00Z","v":211,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-09-25T10:30:00Z","v":234,"vw":2.37},{"c":2.37,"h":2.37,"l":2.3698,"n":2,"o":2.3698,"t":"2026-09-25T10:45:00Z","v":1500,"vw":2.369933},{"c":2.3999,"h":2.4,"l":2.3671,"n":19,"o":2.3671,"t":"2026-09-25T11:00:00Z","v":10008,"vw":2.382796},{"c":2.385,"h":2.395,"l":2.3731,"n":7,"o":2.395,"t":"2026-09-25T11:15:00Z","v":4650,"vw":2.38909},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-25T12:00:00Z","v":250,"vw":2.36},{"c":2.34,"h":2.3502,"l":2.34,"n":7,"o":2.3502,"t":"2026-09-25T12:15:00Z","v":5531,"vw":2.346394},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-09-25T12:30:00Z","v":3301,"vw":2.34},{"c":2.34,"h":2.3597,"l":2.34,"n":11,"o":2.348,"t":"2026-09-25T12:45:00Z","v":8600,"vw":2.34766},{"c":2.345,"h":2.35,"l":2.33,"n":6,"o":2.33,"t":"2026-09-25T13:00:00Z","v":16793,"vw":2.334726},{"c":2.36,"h":2.37,"l":2.34,"n":19,"o":2.35,"t":"2026-09-25T13:15:00Z","v":10879,"vw":2.354734},{"c":2.38,"h":2.44,"l":2.34,"n":762,"o":2.36,"t":"2026-09-25T13:30:00Z","v":811118,"vw":2.390345},{"c":2.3698,"h":2.395,"l":2.34,"n":354,"o":2.38,"t":"2026-09-25T13:45:00Z","v":247823,"vw":2.362012},{"c":2.33,"h":2.365,"l":2.29,"n":303,"o":2.36,"t":"2026-09-25T14:00:00Z","v":322343,"vw":2.332653},{"c":2.315,"h":2.34,"l":2.29,"n":228,"o":2.325,"t":"2026-09-25T14:15:00Z","v":293502,"vw":2.318492},{"c":2.36,"h":2.36,"l":2.3045,"n":161,"o":2.31,"t":"2026-09-25T14:30:00Z","v":197843,"vw":2.328707},{"c":2.36,"h":2.37,"l":2.3399,"n":195,"o":2.355,"t":"2026-09-25T14:45:00Z","v":111271,"vw":2.354117},{"c":2.425,"h":2.43,"l":2.355,"n":248,"o":2.365,"t":"2026-09-25T15:00:00Z","v":254601,"vw":2.38418},{"c":2.3968,"h":2.455,"l":2.385,"n":473,"o":2.425,"t":"2026-09-25T15:15:00Z","v":578821,"vw":2.424746},{"c":2.385,"h":2.44,"l":2.38,"n":208,"o":2.405,"t":"2026-09-25T15:30:00Z","v":405722,"vw":2.41653},{"c":2.4144,"h":2.42,"l":2.37,"n":232,"o":2.39,"t":"2026-09-25T15:45:00Z","v":260174,"vw":2.388731},{"c":2.44,"h":2.4601,"l":2.42,"n":214,"o":2.42,"t":"2026-09-25T16:00:00Z","v":236522,"vw":2.44442},{"c":2.42,"h":2.46,"l":2.42,"n":125,"o":2.45,"t":"2026-09-25T16:15:00Z","v":107947,"vw":2.440519},{"c":2.41,"h":2.42,"l":2.385,"n":152,"o":2.42,"t":"2026-09-25T16:30:00Z","v":169838,"vw":2.404693},{"c":2.4,"h":2.41,"l":2.39,"n":81,"o":2.41,"t":"2026-09-25T16:45:00Z","v":78984,"vw":2.399412},{"c":2.385,"h":2.4,"l":2.38,"n":82,"o":2.395,"t":"2026-09-25T17:00:00Z","v":99296,"vw":2.388752},{"c":2.38,"h":2.385,"l":2.3771,"n":27,"o":2.38,"t":"2026-09-25T17:15:00Z","v":22852,"vw":2.379999},{"c":2.365,"h":2.375,"l":2.35,"n":69,"o":2.375,"t":"2026-09-25T17:30:00Z","v":63323,"vw":2.360952},{"c":2.36,"h":2.3699,"l":2.35,"n":35,"o":2.36,"t":"2026-09-25T17:45:00Z","v":41563,"vw":2.359031},{"c":2.365,"h":2.37,"l":2.355,"n":67,"o":2.36,"t":"2026-09-25T18:00:00Z","v":76855,"vw":2.360136},{"c":2.36,"h":2.37,"l":2.36,"n":68,"o":2.37,"t":"2026-09-25T18:15:00Z","v":86748,"vw":2.361148},{"c":2.36,"h":2.365,"l":2.34,"n":58,"o":2.36,"t":"2026-09-25T18:30:00Z","v":76093,"vw":2.358191},{"c":2.37,"h":2.37,"l":2.36,"n":35,"o":2.365,"t":"2026-09-25T18:45:00Z","v":25566,"vw":2.366352},{"c":2.385,"h":2.385,"l":2.36,"n":45,"o":2.37,"t":"2026-09-25T19:00:00Z","v":62044,"vw":2.368417},{"c":2.39,"h":2.4,"l":2.38,"n":66,"o":2.38,"t":"2026-09-25T19:15:00Z","v":67620,"vw":2.389554},{"c":2.365,"h":2.39,"l":2.345,"n":210,"o":2.39,"t":"2026-09-25T19:30:00Z","v":292917,"vw":2.357316},{"c":2.32,"h":2.37,"l":2.31,"n":299,"o":2.365,"t":"2026-09-25T19:45:00Z","v":381211,"vw":2.332455},{"c":2.3268,"h":2.3268,"l":2.3268,"n":2,"o":2.3268,"t":"2026-09-25T20:00:00Z","v":250,"vw":2.3268},{"c":2.33,"h":2.34,"l":2.33,"n":6,"o":2.34,"t":"2026-09-25T20:15:00Z","v":4307,"vw":2.335116},{"c":2.33,"h":2.33,"l":2.33,"n":27,"o":2.33,"t":"2026-09-25T20:30:00Z","v":33500,"vw":2.33},{"c":2.3392,"h":2.3392,"l":2.33,"n":7,"o":2.33,"t":"2026-09-25T20:45:00Z","v":3750,"vw":2.335189},{"c":2.3398,"h":2.34,"l":2.3301,"n":4,"o":2.3385,"t":"2026-09-25T21:00:00Z","v":4745,"vw":2.338878},{"c":2.32,"h":2.33,"l":2.32,"n":3,"o":2.33,"t":"2026-09-25T21:15:00Z","v":7299,"vw":2.32226},{"c":2.34,"h":2.34,"l":2.32,"n":8,"o":2.32,"t":"2026-09-25T21:30:00Z","v":6100,"vw":2.330782},{"c":2.3287,"h":2.34,"l":2.31,"n":5,"o":2.33,"t":"2026-09-25T21:45:00Z","v":5250,"vw":2.321495},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-09-25T22:00:00Z","v":500,"vw":2.34},{"c":2.3395,"h":2.3395,"l":2.3394,"n":4,"o":2.3394,"t":"2026-09-25T22:15:00Z","v":2245,"vw":2.339412},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-25T23:30:00Z","v":2000,"vw":2.34},{"c":2.34,"h":2.34,"l":2.3399,"n":4,"o":2.3399,"t":"2026-09-25T23:45:00Z","v":802,"vw":2.339987},{"c":2.2335,"h":2.26,"l":2.22,"n":19,"o":2.24,"t":"2026-09-28T08:00:00Z","v":17717,"vw":2.233629},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-09-28T08:15:00Z","v":8050,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-09-28T08:45:00Z","v":434,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-28T09:30:00Z","v":100,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":21,"o":2.25,"t":"2026-09-28T09:45:00Z","v":2000,"vw":2.25},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-09-28T10:00:00Z","v":2596,"vw":2.27},{"c":2.2799,"h":2.3,"l":2.2799,"n":5,"o":2.28,"t":"2026-09-28T10:45:00Z","v":9194,"vw":2.286937},{"c":2.28,"h":2.28,"l":2.279,"n":8,"o":2.28,"t":"2026-09-28T11:00:00Z","v":22839,"vw":2.279996},{"c":2.26,"h":2.27,"l":2.26,"n":5,"o":2.27,"t":"2026-09-28T11:15:00Z","v":6000,"vw":2.264},{"c":2.271,"h":2.28,"l":2.27,"n":9,"o":2.28,"t":"2026-09-28T11:30:00Z","v":2229,"vw":2.275411},{"c":2.2991,"h":2.3,"l":2.28,"n":9,"o":2.28,"t":"2026-09-28T12:00:00Z","v":4249,"vw":2.295787},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-28T12:15:00Z","v":1800,"vw":2.29},{"c":2.3005,"h":2.3005,"l":2.3005,"n":1,"o":2.3005,"t":"2026-09-28T12:45:00Z","v":2592,"vw":2.3005},{"c":2.285,"h":2.3,"l":2.285,"n":14,"o":2.3,"t":"2026-09-28T13:00:00Z","v":21129,"vw":2.295176},{"c":2.25,"h":2.29,"l":2.25,"n":13,"o":2.29,"t":"2026-09-28T13:15:00Z","v":9306,"vw":2.257419},{"c":2.26,"h":2.305,"l":2.2037,"n":292,"o":2.27,"t":"2026-09-28T13:30:00Z","v":299360,"vw":2.251538},{"c":2.315,"h":2.315,"l":2.2357,"n":175,"o":2.26,"t":"2026-09-28T13:45:00Z","v":115653,"vw":2.273275},{"c":2.3,"h":2.345,"l":2.29,"n":141,"o":2.305,"t":"2026-09-28T14:00:00Z","v":120844,"vw":2.318023},{"c":2.32,"h":2.3311,"l":2.3,"n":80,"o":2.305,"t":"2026-09-28T14:15:00Z","v":82753,"vw":2.317609},{"c":2.2399,"h":2.315,"l":2.235,"n":104,"o":2.31,"t":"2026-09-28T14:30:00Z","v":150250,"vw":2.282024},{"c":2.29,"h":2.295,"l":2.22,"n":153,"o":2.23,"t":"2026-09-28T14:45:00Z","v":291694,"vw":2.248838},{"c":2.28,"h":2.3001,"l":2.28,"n":92,"o":2.2899,"t":"2026-09-28T15:00:00Z","v":91563,"vw":2.290425},{"c":2.3,"h":2.3,"l":2.26,"n":77,"o":2.27,"t":"2026-09-28T15:15:00Z","v":100367,"vw":2.275936},{"c":2.315,"h":2.32,"l":2.285,"n":40,"o":2.305,"t":"2026-09-28T15:30:00Z","v":35562,"vw":2.302688},{"c":2.32,"h":2.33,"l":2.31,"n":98,"o":2.31,"t":"2026-09-28T15:45:00Z","v":75663,"vw":2.324669},{"c":2.309,"h":2.335,"l":2.3,"n":71,"o":2.335,"t":"2026-09-28T16:00:00Z","v":108814,"vw":2.308676},{"c":2.37,"h":2.37,"l":2.31,"n":158,"o":2.31,"t":"2026-09-28T16:15:00Z","v":116204,"vw":2.344025},{"c":2.34,"h":2.37,"l":2.335,"n":146,"o":2.36,"t":"2026-09-28T16:30:00Z","v":140955,"vw":2.351637},{"c":2.35,"h":2.36,"l":2.34,"n":58,"o":2.34,"t":"2026-09-28T16:45:00Z","v":50759,"vw":2.355694},{"c":2.3999,"h":2.3999,"l":2.33,"n":97,"o":2.34,"t":"2026-09-28T17:00:00Z","v":84756,"vw":2.368055},{"c":2.4,"h":2.41,"l":2.39,"n":85,"o":2.39,"t":"2026-09-28T17:15:00Z","v":119380,"vw":2.397428},{"c":2.38,"h":2.41,"l":2.38,"n":66,"o":2.405,"t":"2026-09-28T17:30:00Z","v":36825,"vw":2.395515},{"c":2.39,"h":2.39,"l":2.375,"n":40,"o":2.3799,"t":"2026-09-28T17:45:00Z","v":32081,"vw":2.381113},{"c":2.39,"h":2.39,"l":2.3741,"n":79,"o":2.38,"t":"2026-09-28T18:00:00Z","v":120422,"vw":2.382328},{"c":2.39,"h":2.39,"l":2.37,"n":17,"o":2.39,"t":"2026-09-28T18:15:00Z","v":16730,"vw":2.380126},{"c":2.4,"h":2.405,"l":2.39,"n":29,"o":2.39,"t":"2026-09-28T18:30:00Z","v":25964,"vw":2.395097},{"c":2.39,"h":2.3969,"l":2.385,"n":28,"o":2.39,"t":"2026-09-28T18:45:00Z","v":16311,"vw":2.39157},{"c":2.35,"h":2.39,"l":2.35,"n":36,"o":2.39,"t":"2026-09-28T19:00:00Z","v":23748,"vw":2.369158},{"c":2.36,"h":2.37,"l":2.35,"n":60,"o":2.35,"t":"2026-09-28T19:15:00Z","v":75006,"vw":2.362288},{"c":2.325,"h":2.355,"l":2.325,"n":90,"o":2.35,"t":"2026-09-28T19:30:00Z","v":133852,"vw":2.346252},{"c":2.35,"h":2.36,"l":2.314,"n":113,"o":2.322,"t":"2026-09-28T19:45:00Z","v":184122,"vw":2.339027},{"c":2.3654,"h":2.3654,"l":2.3501,"n":8,"o":2.36,"t":"2026-09-28T20:00:00Z","v":3103,"vw":2.354726},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-09-28T20:15:00Z","v":537,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-28T20:45:00Z","v":100,"vw":2.34},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-28T21:00:00Z","v":1095,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-28T21:15:00Z","v":600,"vw":2.36},{"c":2.36,"h":2.37,"l":2.36,"n":3,"o":2.37,"t":"2026-09-28T21:30:00Z","v":2700,"vw":2.367407},{"c":2.35,"h":2.3897,"l":2.35,"n":5,"o":2.3838,"t":"2026-09-28T21:45:00Z","v":7357,"vw":2.384002},{"c":2.37,"h":2.37,"l":2.36,"n":2,"o":2.36,"t":"2026-09-28T22:00:00Z","v":16600,"vw":2.36988},{"c":2.37,"h":2.37,"l":2.36,"n":2,"o":2.36,"t":"2026-09-28T22:45:00Z","v":902,"vw":2.365543},{"c":2.36,"h":2.3602,"l":2.36,"n":3,"o":2.3602,"t":"2026-09-28T23:30:00Z","v":1675,"vw":2.360081},{"c":2.37,"h":2.37,"l":2.35,"n":5,"o":2.37,"t":"2026-09-28T23:45:00Z","v":6750,"vw":2.362593},{"c":2.33,"h":2.33,"l":2.32,"n":9,"o":2.32,"t":"2026-09-29T08:00:00Z","v":5391,"vw":2.326666},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-29T08:15:00Z","v":110,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-29T09:00:00Z","v":300,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-09-29T09:15:00Z","v":600,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-29T10:00:00Z","v":353,"vw":2.37},{"c":2.372,"h":2.372,"l":2.37,"n":2,"o":2.37,"t":"2026-09-29T10:30:00Z","v":552,"vw":2.370551},{"c":2.4142,"h":2.4347,"l":2.4,"n":23,"o":2.4,"t":"2026-09-29T11:00:00Z","v":7677,"vw":2.423908},{"c":2.43,"h":2.43,"l":2.41,"n":6,"o":2.41,"t":"2026-09-29T11:15:00Z","v":14210,"vw":2.41169},{"c":2.4369,"h":2.4369,"l":2.4369,"n":1,"o":2.4369,"t":"2026-09-29T11:30:00Z","v":300,"vw":2.4369},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-09-29T11:45:00Z","v":500,"vw":2.44},{"c":2.4496,"h":2.4496,"l":2.44,"n":2,"o":2.44,"t":"2026-09-29T12:00:00Z","v":1500,"vw":2.44128},{"c":2.4399,"h":2.4462,"l":2.4399,"n":2,"o":2.4462,"t":"2026-09-29T12:15:00Z","v":700,"vw":2.4444},{"c":2.46,"h":2.46,"l":2.43,"n":19,"o":2.44,"t":"2026-09-29T12:30:00Z","v":28497,"vw":2.44},{"c":2.4715,"h":2.48,"l":2.46,"n":22,"o":2.46,"t":"2026-09-29T12:45:00Z","v":30432,"vw":2.471346},{"c":2.48,"h":2.48,"l":2.47,"n":8,"o":2.475,"t":"2026-09-29T13:00:00Z","v":21300,"vw":2.470271},{"c":2.48,"h":2.5002,"l":2.48,"n":54,"o":2.48,"t":"2026-09-29T13:15:00Z","v":31952,"vw":2.481889},{"c":2.4,"h":2.49,"l":2.355,"n":911,"o":2.475,"t":"2026-09-29T13:30:00Z","v":693170,"vw":2.402761},{"c":2.33,"h":2.43,"l":2.33,"n":361,"o":2.4,"t":"2026-09-29T13:45:00Z","v":333314,"vw":2.387949},{"c":2.25,"h":2.345,"l":2.24,"n":268,"o":2.33,"t":"2026-09-29T14:00:00Z","v":280184,"vw":2.266047},{"c":2.325,"h":2.3499,"l":2.24,"n":399,"o":2.24,"t":"2026-09-29T14:15:00Z","v":455896,"vw":2.271456},{"c":2.3,"h":2.33,"l":2.2801,"n":157,"o":2.32,"t":"2026-09-29T14:30:00Z","v":210148,"vw":2.306211},{"c":2.2802,"h":2.31,"l":2.28,"n":181,"o":2.299,"t":"2026-09-29T14:45:00Z","v":251679,"vw":2.291988},{"c":2.29,"h":2.3,"l":2.2606,"n":145,"o":2.28,"t":"2026-09-29T15:00:00Z","v":150044,"vw":2.284315},{"c":2.27,"h":2.295,"l":2.26,"n":72,"o":2.29,"t":"2026-09-29T15:15:00Z","v":71866,"vw":2.277795},{"c":2.2501,"h":2.2797,"l":2.24,"n":217,"o":2.27,"t":"2026-09-29T15:30:00Z","v":259881,"vw":2.257998},{"c":2.26,"h":2.27,"l":2.25,"n":107,"o":2.25,"t":"2026-09-29T15:45:00Z","v":86121,"vw":2.26383},{"c":2.265,"h":2.275,"l":2.253,"n":67,"o":2.253,"t":"2026-09-29T16:00:00Z","v":69999,"vw":2.26438},{"c":2.285,"h":2.29,"l":2.265,"n":28,"o":2.265,"t":"2026-09-29T16:15:00Z","v":38988,"vw":2.277541},{"c":2.27,"h":2.2899,"l":2.27,"n":17,"o":2.28,"t":"2026-09-29T16:30:00Z","v":15719,"vw":2.277956},{"c":2.2797,"h":2.28,"l":2.26,"n":44,"o":2.265,"t":"2026-09-29T16:45:00Z","v":38623,"vw":2.269633},{"c":2.275,"h":2.275,"l":2.26,"n":64,"o":2.27,"t":"2026-09-29T17:00:00Z","v":105516,"vw":2.265936},{"c":2.2899,"h":2.2899,"l":2.27,"n":15,"o":2.275,"t":"2026-09-29T17:15:00Z","v":26995,"vw":2.273082},{"c":2.26,"h":2.27,"l":2.26,"n":41,"o":2.27,"t":"2026-09-29T17:30:00Z","v":26734,"vw":2.267875},{"c":2.23,"h":2.26,"l":2.23,"n":69,"o":2.26,"t":"2026-09-29T17:45:00Z","v":44838,"vw":2.248526},{"c":2.24,"h":2.255,"l":2.2201,"n":74,"o":2.23,"t":"2026-09-29T18:00:00Z","v":75042,"vw":2.234846},{"c":2.24,"h":2.2499,"l":2.235,"n":31,"o":2.245,"t":"2026-09-29T18:15:00Z","v":59906,"vw":2.240116},{"c":2.2371,"h":2.26,"l":2.225,"n":81,"o":2.24,"t":"2026-09-29T18:30:00Z","v":122335,"vw":2.235867},{"c":2.2299,"h":2.25,"l":2.2278,"n":49,"o":2.235,"t":"2026-09-29T18:45:00Z","v":57549,"vw":2.235623},{"c":2.25,"h":2.25,"l":2.22,"n":113,"o":2.225,"t":"2026-09-29T19:00:00Z","v":147221,"vw":2.223937},{"c":2.24,"h":2.265,"l":2.24,"n":47,"o":2.2588,"t":"2026-09-29T19:15:00Z","v":45118,"vw":2.253511},{"c":2.23,"h":2.24,"l":2.225,"n":78,"o":2.24,"t":"2026-09-29T19:30:00Z","v":149129,"vw":2.230743},{"c":2.225,"h":2.235,"l":2.2191,"n":185,"o":2.23,"t":"2026-09-29T19:45:00Z","v":266833,"vw":2.224199},{"c":2.2198,"h":2.23,"l":2.21,"n":24,"o":2.23,"t":"2026-09-29T20:00:00Z","v":15482,"vw":2.218215},{"c":2.21,"h":2.22,"l":2.21,"n":5,"o":2.22,"t":"2026-09-29T20:15:00Z","v":1840,"vw":2.212441},{"c":2.22,"h":2.23,"l":2.2198,"n":13,"o":2.2198,"t":"2026-09-29T20:30:00Z","v":7720,"vw":2.223199},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-29T20:45:00Z","v":300,"vw":2.23},{"c":2.2104,"h":2.2104,"l":2.2104,"n":1,"o":2.2104,"t":"2026-09-29T21:00:00Z","v":1000,"vw":2.2104},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-29T21:15:00Z","v":110,"vw":2.23},{"c":2.2385,"h":2.2397,"l":2.2385,"n":2,"o":2.2397,"t":"2026-09-29T21:30:00Z","v":650,"vw":2.239423},{"c":2.22,"h":2.23,"l":2.22,"n":2,"o":2.23,"t":"2026-09-29T21:45:00Z","v":1150,"vw":2.228696},{"c":2.2101,"h":2.2101,"l":2.2101,"n":1,"o":2.2101,"t":"2026-09-29T22:00:00Z","v":2000,"vw":2.2101},{"c":2.22,"h":2.24,"l":2.22,"n":2,"o":2.24,"t":"2026-09-29T22:45:00Z","v":2100,"vw":2.220952},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-29T23:00:00Z","v":1917,"vw":2.24},{"c":2.23,"h":2.23,"l":2.22,"n":4,"o":2.22,"t":"2026-09-29T23:30:00Z","v":1500,"vw":2.229},{"c":2.2231,"h":2.2231,"l":2.2231,"n":1,"o":2.2231,"t":"2026-09-29T23:45:00Z","v":6250,"vw":2.2231},{"c":2.24,"h":2.24,"l":2.22,"n":27,"o":2.23,"t":"2026-09-30T08:00:00Z","v":28921,"vw":2.225906},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-30T08:15:00Z","v":100,"vw":2.25},{"c":2.235,"h":2.235,"l":2.235,"n":1,"o":2.235,"t":"2026-09-30T08:30:00Z","v":1700,"vw":2.235},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-30T09:30:00Z","v":800,"vw":2.22},{"c":2.225,"h":2.2398,"l":2.22,"n":4,"o":2.2398,"t":"2026-09-30T09:45:00Z","v":650,"vw":2.226877},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-09-30T10:00:00Z","v":2232,"vw":2.225},{"c":2.18,"h":2.211,"l":2.18,"n":55,"o":2.2101,"t":"2026-09-30T11:00:00Z","v":113845,"vw":2.209005},{"c":2.19,"h":2.19,"l":2.18,"n":5,"o":2.1894,"t":"2026-09-30T11:15:00Z","v":15901,"vw":2.184497},{"c":2.21,"h":2.21,"l":2.19,"n":5,"o":2.19,"t":"2026-09-30T11:30:00Z","v":761,"vw":2.19613},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-09-30T11:45:00Z","v":12301,"vw":2.21},{"c":2.2003,"h":2.21,"l":2.2003,"n":4,"o":2.21,"t":"2026-09-30T12:00:00Z","v":2226,"vw":2.202763},{"c":2.2,"h":2.21,"l":2.2,"n":3,"o":2.2,"t":"2026-09-30T12:15:00Z","v":17100,"vw":2.204561},{"c":2.27,"h":2.27,"l":2.26,"n":16,"o":2.26,"t":"2026-09-30T12:30:00Z","v":36015,"vw":2.26647},{"c":2.26,"h":2.2697,"l":2.26,"n":5,"o":2.2697,"t":"2026-09-30T12:45:00Z","v":17500,"vw":2.260055},{"c":2.271,"h":2.28,"l":2.26,"n":13,"o":2.27,"t":"2026-09-30T13:00:00Z","v":16431,"vw":2.271467},{"c":2.24,"h":2.28,"l":2.23,"n":36,"o":2.2798,"t":"2026-09-30T13:15:00Z","v":41840,"vw":2.245156},{"c":2.305,"h":2.335,"l":2.23,"n":479,"o":2.235,"t":"2026-09-30T13:30:00Z","v":313585,"vw":2.293661},{"c":2.315,"h":2.315,"l":2.25,"n":308,"o":2.29,"t":"2026-09-30T13:45:00Z","v":340630,"vw":2.283892},{"c":2.3073,"h":2.3499,"l":2.265,"n":309,"o":2.32,"t":"2026-09-30T14:00:00Z","v":430380,"vw":2.311761},{"c":2.26,"h":2.3,"l":2.255,"n":154,"o":2.3,"t":"2026-09-30T14:15:00Z","v":224739,"vw":2.278883},{"c":2.25,"h":2.28,"l":2.25,"n":167,"o":2.26,"t":"2026-09-30T14:30:00Z","v":205916,"vw":2.26072},{"c":2.27,"h":2.2701,"l":2.2499,"n":74,"o":2.2511,"t":"2026-09-30T14:45:00Z","v":64115,"vw":2.256572},{"c":2.2701,"h":2.275,"l":2.26,"n":63,"o":2.265,"t":"2026-09-30T15:00:00Z","v":81046,"vw":2.269163},{"c":2.231,"h":2.265,"l":2.2201,"n":55,"o":2.265,"t":"2026-09-30T15:15:00Z","v":51908,"vw":2.237158},{"c":2.225,"h":2.2301,"l":2.22,"n":31,"o":2.23,"t":"2026-09-30T15:30:00Z","v":48976,"vw":2.226274},{"c":2.2001,"h":2.225,"l":2.2001,"n":48,"o":2.225,"t":"2026-09-30T15:45:00Z","v":48760,"vw":2.211918},{"c":2.2101,"h":2.2199,"l":2.205,"n":53,"o":2.2099,"t":"2026-09-30T16:00:00Z","v":46839,"vw":2.21323},{"c":2.23,"h":2.23,"l":2.22,"n":24,"o":2.22,"t":"2026-09-30T16:15:00Z","v":22040,"vw":2.227024},{"c":2.23,"h":2.23,"l":2.22,"n":15,"o":2.22,"t":"2026-09-30T16:30:00Z","v":11769,"vw":2.226169},{"c":2.22,"h":2.2408,"l":2.22,"n":17,"o":2.24,"t":"2026-09-30T16:45:00Z","v":11841,"vw":2.236364},{"c":2.215,"h":2.22,"l":2.215,"n":13,"o":2.22,"t":"2026-09-30T17:00:00Z","v":20278,"vw":2.216601},{"c":2.18,"h":2.2033,"l":2.18,"n":69,"o":2.2033,"t":"2026-09-30T17:15:00Z","v":68690,"vw":2.192553},{"c":2.21,"h":2.21,"l":2.18,"n":34,"o":2.1801,"t":"2026-09-30T17:30:00Z","v":88700,"vw":2.198607},{"c":2.22,"h":2.22,"l":2.2,"n":41,"o":2.2002,"t":"2026-09-30T17:45:00Z","v":43319,"vw":2.209898},{"c":2.1889,"h":2.2,"l":2.1838,"n":10,"o":2.2,"t":"2026-09-30T18:00:00Z","v":15700,"vw":2.19374},{"c":2.185,"h":2.1899,"l":2.18,"n":16,"o":2.185,"t":"2026-09-30T18:15:00Z","v":6549,"vw":2.18187},{"c":2.18,"h":2.18,"l":2.16,"n":26,"o":2.18,"t":"2026-09-30T18:30:00Z","v":30324,"vw":2.169201},{"c":2.18,"h":2.18,"l":2.175,"n":42,"o":2.18,"t":"2026-09-30T18:45:00Z","v":132679,"vw":2.179652},{"c":2.18,"h":2.185,"l":2.18,"n":15,"o":2.18,"t":"2026-09-30T19:00:00Z","v":19101,"vw":2.180998},{"c":2.16,"h":2.175,"l":2.16,"n":26,"o":2.175,"t":"2026-09-30T19:15:00Z","v":14358,"vw":2.169441},{"c":2.1461,"h":2.17,"l":2.145,"n":130,"o":2.16,"t":"2026-09-30T19:30:00Z","v":190429,"vw":2.159166},{"c":2.12,"h":2.1664,"l":2.12,"n":185,"o":2.15,"t":"2026-09-30T19:45:00Z","v":512080,"vw":2.143745},{"c":2.135,"h":2.15,"l":2.11,"n":26,"o":2.13,"t":"2026-09-30T20:00:00Z","v":13411,"vw":2.135924},{"c":2.14,"h":2.14,"l":2.1397,"n":2,"o":2.1397,"t":"2026-09-30T20:15:00Z","v":200,"vw":2.13985},{"c":2.16,"h":2.16,"l":2.15,"n":2,"o":2.15,"t":"2026-09-30T20:30:00Z","v":366,"vw":2.157268},{"c":2.1593,"h":2.1593,"l":2.1498,"n":5,"o":2.1498,"t":"2026-09-30T21:15:00Z","v":628,"vw":2.152003},{"c":2.1583,"h":2.1583,"l":2.1583,"n":1,"o":2.1583,"t":"2026-09-30T21:30:00Z","v":200,"vw":2.1583},{"c":2.1406,"h":2.1406,"l":2.1406,"n":1,"o":2.1406,"t":"2026-09-30T21:45:00Z","v":100,"vw":2.1406},{"c":2.1599,"h":2.16,"l":2.1599,"n":2,"o":2.16,"t":"2026-09-30T22:00:00Z","v":1700,"vw":2.159959},{"c":2.1699,"h":2.1699,"l":2.1699,"n":1,"o":2.1699,"t":"2026-09-30T22:15:00Z","v":200,"vw":2.1699},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-30T22:30:00Z","v":100,"vw":2.17},{"c":2.16,"h":2.17,"l":2.16,"n":2,"o":2.17,"t":"2026-09-30T22:45:00Z","v":1300,"vw":2.167692},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-30T23:30:00Z","v":190,"vw":2.16},{"c":2.19,"h":2.2,"l":2.16,"n":14,"o":2.2,"t":"2026-10-01T08:00:00Z","v":11509,"vw":2.16784},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-01T09:00:00Z","v":1000,"vw":2.18},{"c":2.17,"h":2.17,"l":2.1697,"n":3,"o":2.1697,"t":"2026-10-01T10:00:00Z","v":10324,"vw":2.169985},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-01T10:15:00Z","v":300,"vw":2.18},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-01T11:00:00Z","v":200,"vw":2.2},{"c":2.1755,"h":2.1755,"l":2.17,"n":4,"o":2.17,"t":"2026-10-01T11:15:00Z","v":4700,"vw":2.17117},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-01T11:45:00Z","v":1205,"vw":2.17},{"c":2.1743,"h":2.1743,"l":2.1743,"n":1,"o":2.1743,"t":"2026-10-01T12:00:00Z","v":200,"vw":2.1743},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-01T12:15:00Z","v":1000,"vw":2.17},{"c":2.19,"h":2.19,"l":2.178,"n":11,"o":2.178,"t":"2026-10-01T12:30:00Z","v":5594,"vw":2.183425},{"c":2.15,"h":2.17,"l":2.15,"n":14,"o":2.17,"t":"2026-10-01T12:45:00Z","v":13053,"vw":2.156789},{"c":2.1696,"h":2.1696,"l":2.1542,"n":2,"o":2.1542,"t":"2026-10-01T13:00:00Z","v":1100,"vw":2.1556},{"c":2.15,"h":2.1544,"l":2.14,"n":10,"o":2.1544,"t":"2026-10-01T13:15:00Z","v":25919,"vw":2.140689},{"c":2.085,"h":2.185,"l":2.085,"n":539,"o":2.15,"t":"2026-10-01T13:30:00Z","v":368672,"vw":2.124286},{"c":2.12,"h":2.12,"l":2.055,"n":207,"o":2.085,"t":"2026-10-01T13:45:00Z","v":156620,"vw":2.085234},{"c":2.1262,"h":2.1262,"l":2.08,"n":122,"o":2.1,"t":"2026-10-01T14:00:00Z","v":114361,"vw":2.100485},{"c":2.135,"h":2.14,"l":2.108,"n":105,"o":2.13,"t":"2026-10-01T14:15:00Z","v":127862,"vw":2.127181},{"c":2.135,"h":2.1599,"l":2.13,"n":165,"o":2.13,"t":"2026-10-01T14:30:00Z","v":168788,"vw":2.1375},{"c":2.0989,"h":2.14,"l":2.0901,"n":132,"o":2.1339,"t":"2026-10-01T14:45:00Z","v":145769,"vw":2.112353},{"c":2.075,"h":2.1031,"l":2.07,"n":139,"o":2.09,"t":"2026-10-01T15:00:00Z","v":193028,"vw":2.084224},{"c":2.0868,"h":2.09,"l":2.0729,"n":50,"o":2.08,"t":"2026-10-01T15:15:00Z","v":72050,"vw":2.083895},{"c":2.08,"h":2.09,"l":2.07,"n":65,"o":2.085,"t":"2026-10-01T15:30:00Z","v":63761,"vw":2.074303},{"c":2.0899,"h":2.095,"l":2.08,"n":54,"o":2.085,"t":"2026-10-01T15:45:00Z","v":63023,"vw":2.084936},{"c":2.09,"h":2.1098,"l":2.0802,"n":51,"o":2.09,"t":"2026-10-01T16:00:00Z","v":65545,"vw":2.0943},{"c":2.089,"h":2.095,"l":2.0801,"n":39,"o":2.085,"t":"2026-10-01T16:15:00Z","v":38526,"vw":2.088777},{"c":2.085,"h":2.1,"l":2.0735,"n":184,"o":2.085,"t":"2026-10-01T16:30:00Z","v":276002,"vw":2.090308},{"c":2.07,"h":2.085,"l":2.06,"n":79,"o":2.08,"t":"2026-10-01T16:45:00Z","v":101232,"vw":2.073411},{"c":2.08,"h":2.085,"l":2.07,"n":40,"o":2.0701,"t":"2026-10-01T17:00:00Z","v":23586,"vw":2.079745},{"c":2.125,"h":2.13,"l":2.085,"n":56,"o":2.085,"t":"2026-10-01T17:15:00Z","v":70757,"vw":2.10282},{"c":2.09,"h":2.145,"l":2.08,"n":192,"o":2.13,"t":"2026-10-01T17:30:00Z","v":104296,"vw":2.10973},{"c":2.07,"h":2.0997,"l":2.065,"n":83,"o":2.095,"t":"2026-10-01T17:45:00Z","v":86507,"vw":2.080208},{"c":2.04,"h":2.07,"l":2.03,"n":154,"o":2.07,"t":"2026-10-01T18:00:00Z","v":136450,"vw":2.046904},{"c":2.0301,"h":2.05,"l":2.0301,"n":65,"o":2.0499,"t":"2026-10-01T18:15:00Z","v":66885,"vw":2.044672},{"c":2.048,"h":2.05,"l":2.03,"n":87,"o":2.03,"t":"2026-10-01T18:30:00Z","v":76505,"vw":2.042991},{"c":2.05,"h":2.05,"l":2.04,"n":60,"o":2.045,"t":"2026-10-01T18:45:00Z","v":56269,"vw":2.044168},{"c":2.0497,"h":2.055,"l":2.045,"n":32,"o":2.05,"t":"2026-10-01T19:00:00Z","v":45707,"vw":2.050117},{"c":2.0499,"h":2.05,"l":2.03,"n":83,"o":2.045,"t":"2026-10-01T19:15:00Z","v":81181,"vw":2.044134},{"c":2.0266,"h":2.045,"l":2.02,"n":112,"o":2.045,"t":"2026-10-01T19:30:00Z","v":67892,"vw":2.034934},{"c":2.01,"h":2.03,"l":2.005,"n":243,"o":2.0271,"t":"2026-10-01T19:45:00Z","v":244097,"vw":2.014575},{"c":2.03,"h":2.03,"l":2.01,"n":14,"o":2.01,"t":"2026-10-01T20:00:00Z","v":2805,"vw":2.011947},{"c":2.02,"h":2.029,"l":2.01,"n":15,"o":2.025,"t":"2026-10-01T20:15:00Z","v":15070,"vw":2.023918},{"c":2.0185,"h":2.02,"l":2.0185,"n":5,"o":2.0197,"t":"2026-10-01T20:30:00Z","v":5231,"vw":2.019965},{"c":2.03,"h":2.0394,"l":2.01,"n":3,"o":2.01,"t":"2026-10-01T20:45:00Z","v":1760,"vw":2.027841},{"c":2.03,"h":2.03,"l":2.029,"n":15,"o":2.03,"t":"2026-10-01T21:00:00Z","v":7395,"vw":2.029649},{"c":2.02,"h":2.0297,"l":2.02,"n":14,"o":2.02,"t":"2026-10-01T21:15:00Z","v":4650,"vw":2.02216},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-01T21:30:00Z","v":330,"vw":2.03},{"c":2.0299,"h":2.03,"l":2.0197,"n":6,"o":2.02,"t":"2026-10-01T21:45:00Z","v":2500,"vw":2.021132},{"c":2.02,"h":2.0298,"l":2.02,"n":6,"o":2.02,"t":"2026-10-01T22:00:00Z","v":5500,"vw":2.029084},{"c":2.03,"h":2.0394,"l":2.03,"n":2,"o":2.0394,"t":"2026-10-01T22:15:00Z","v":4400,"vw":2.035127},{"c":2.0207,"h":2.0207,"l":2.0207,"n":1,"o":2.0207,"t":"2026-10-01T22:30:00Z","v":136,"vw":2.0207},{"c":2.035,"h":2.0398,"l":2.0231,"n":8,"o":2.0231,"t":"2026-10-01T23:00:00Z","v":7977,"vw":2.034653},{"c":2.03,"h":2.035,"l":2.03,"n":5,"o":2.035,"t":"2026-10-01T23:15:00Z","v":3604,"vw":2.030416},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-01T23:30:00Z","v":5400,"vw":2.02},{"c":2.03,"h":2.03,"l":2.02,"n":8,"o":2.02,"t":"2026-10-01T23:45:00Z","v":1286,"vw":2.02868},{"c":2.04,"h":2.04,"l":2.03,"n":17,"o":2.04,"t":"2026-10-02T08:00:00Z","v":9126,"vw":2.034703},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-02T08:15:00Z","v":386,"vw":2.04},{"c":2.04,"h":2.041,"l":2.04,"n":12,"o":2.04,"t":"2026-10-02T08:30:00Z","v":3900,"vw":2.040264},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-02T09:15:00Z","v":772,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-02T09:30:00Z","v":100,"vw":2.04},{"c":2.05,"h":2.05,"l":2.045,"n":2,"o":2.045,"t":"2026-10-02T09:45:00Z","v":729,"vw":2.049314},{"c":2.0403,"h":2.0499,"l":2.0403,"n":2,"o":2.0499,"t":"2026-10-02T10:00:00Z","v":5000,"vw":2.04798},{"c":2.03,"h":2.04,"l":2.03,"n":5,"o":2.04,"t":"2026-10-02T10:15:00Z","v":5385,"vw":2.039071},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-02T10:45:00Z","v":1856,"vw":2.04},{"c":2.0493,"h":2.05,"l":2.0493,"n":3,"o":2.05,"t":"2026-10-02T11:00:00Z","v":968,"vw":2.049719},{"c":2.05,"h":2.05,"l":2.03,"n":3,"o":2.03,"t":"2026-10-02T11:15:00Z","v":355,"vw":2.040704},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-02T11:30:00Z","v":2998,"vw":2.05},{"c":2.04,"h":2.05,"l":2.04,"n":6,"o":2.0493,"t":"2026-10-02T11:45:00Z","v":6628,"vw":2.04222},{"c":2.035,"h":2.035,"l":2.03,"n":6,"o":2.03,"t":"2026-10-02T12:00:00Z","v":5600,"vw":2.034554},{"c":2.0315,"h":2.04,"l":2.03,"n":5,"o":2.04,"t":"2026-10-02T12:15:00Z","v":8028,"vw":2.031285},{"c":2.1,"h":2.11,"l":2.05,"n":58,"o":2.05,"t":"2026-10-02T12:30:00Z","v":93044,"vw":2.089257},{"c":2.1098,"h":2.11,"l":2.091,"n":15,"o":2.1099,"t":"2026-10-02T12:45:00Z","v":29151,"vw":2.098524},{"c":2.09,"h":2.11,"l":2.09,"n":12,"o":2.11,"t":"2026-10-02T13:00:00Z","v":14677,"vw":2.092569},{"c":2.09,"h":2.1,"l":2.09,"n":22,"o":2.09,"t":"2026-10-02T13:15:00Z","v":44045,"vw":2.094305},{"c":2.06,"h":2.1,"l":2.005,"n":471,"o":2.09,"t":"2026-10-02T13:30:00Z","v":307666,"vw":2.049023},{"c":2.12,"h":2.135,"l":2.064,"n":388,"o":2.07,"t":"2026-10-02T13:45:00Z","v":422490,"vw":2.099911},{"c":2.1401,"h":2.145,"l":2.08,"n":196,"o":2.11,"t":"2026-10-02T14:00:00Z","v":222527,"vw":2.117259},{"c":2.15,"h":2.1665,"l":2.12,"n":241,"o":2.145,"t":"2026-10-02T14:15:00Z","v":337681,"vw":2.146096},{"c":2.17,"h":2.17,"l":2.135,"n":150,"o":2.15,"t":"2026-10-02T14:30:00Z","v":233994,"vw":2.153517},{"c":2.15,"h":2.1802,"l":2.15,"n":133,"o":2.17,"t":"2026-10-02T14:45:00Z","v":181783,"vw":2.16984},{"c":2.1,"h":2.1421,"l":2.08,"n":104,"o":2.1421,"t":"2026-10-02T15:00:00Z","v":196319,"vw":2.099669},{"c":2.08,"h":2.105,"l":2.07,"n":160,"o":2.0997,"t":"2026-10-02T15:15:00Z","v":149961,"vw":2.082842},{"c":2.075,"h":2.11,"l":2.075,"n":91,"o":2.08,"t":"2026-10-02T15:30:00Z","v":42192,"vw":2.090007},{"c":2.0464,"h":2.0758,"l":2.04,"n":56,"o":2.07,"t":"2026-10-02T15:45:00Z","v":55079,"vw":2.064849},{"c":2.05,"h":2.0667,"l":2.045,"n":72,"o":2.045,"t":"2026-10-02T16:00:00Z","v":41341,"vw":2.057173},{"c":2.045,"h":2.06,"l":2.04,"n":60,"o":2.05,"t":"2026-10-02T16:15:00Z","v":39705,"vw":2.049941},{"c":2.05,"h":2.06,"l":2.04,"n":42,"o":2.05,"t":"2026-10-02T16:30:00Z","v":47700,"vw":2.053082},{"c":2.065,"h":2.07,"l":2.05,"n":38,"o":2.05,"t":"2026-10-02T16:45:00Z","v":32465,"vw":2.059079},{"c":2.04,"h":2.06,"l":2.04,"n":38,"o":2.06,"t":"2026-10-02T17:00:00Z","v":24227,"vw":2.055785},{"c":2.04,"h":2.04,"l":2.035,"n":19,"o":2.04,"t":"2026-10-02T17:15:00Z","v":18831,"vw":2.039788},{"c":2.045,"h":2.05,"l":2.04,"n":15,"o":2.045,"t":"2026-10-02T17:30:00Z","v":7784,"vw":2.044966},{"c":2.07,"h":2.07,"l":2.045,"n":218,"o":2.05,"t":"2026-10-02T17:45:00Z","v":89538,"vw":2.052503},{"c":2.055,"h":2.0667,"l":2.05,"n":26,"o":2.06,"t":"2026-10-02T18:00:00Z","v":22089,"vw":2.055663},{"c":2.035,"h":2.051,"l":2.03,"n":32,"o":2.05,"t":"2026-10-02T18:15:00Z","v":33211,"vw":2.047743},{"c":2.025,"h":2.0367,"l":2.025,"n":56,"o":2.0367,"t":"2026-10-02T18:30:00Z","v":68809,"vw":2.030378},{"c":2.025,"h":2.03,"l":2.025,"n":21,"o":2.025,"t":"2026-10-02T18:45:00Z","v":6739,"vw":2.025982},{"c":2.05,"h":2.05,"l":2.025,"n":48,"o":2.025,"t":"2026-10-02T19:00:00Z","v":108248,"vw":2.03676},{"c":2.075,"h":2.075,"l":2.045,"n":28,"o":2.045,"t":"2026-10-02T19:15:00Z","v":11047,"vw":2.054746},{"c":2.06,"h":2.085,"l":2.055,"n":45,"o":2.07,"t":"2026-10-02T19:30:00Z","v":121108,"vw":2.07351},{"c":2.08,"h":2.08,"l":2.05,"n":78,"o":2.06,"t":"2026-10-02T19:45:00Z","v":88051,"vw":2.061493},{"c":2.0902,"h":2.0902,"l":2.0795,"n":12,"o":2.0795,"t":"2026-10-02T20:00:00Z","v":2250,"vw":2.081908},{"c":2.08,"h":2.11,"l":2.08,"n":5,"o":2.09,"t":"2026-10-02T20:30:00Z","v":7300,"vw":2.081068},{"c":2.07,"h":2.09,"l":2.07,"n":10,"o":2.09,"t":"2026-10-02T20:45:00Z","v":7150,"vw":2.087063},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-02T21:00:00Z","v":100,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-02T22:00:00Z","v":300,"vw":2.08},{"c":2.078,"h":2.08,"l":2.078,"n":5,"o":2.0797,"t":"2026-10-02T22:45:00Z","v":2000,"vw":2.07935},{"c":2.1,"h":2.1,"l":2.0706,"n":3,"o":2.0706,"t":"2026-10-02T23:00:00Z","v":6200,"vw":2.071548},{"c":2.07,"h":2.1,"l":2.07,"n":2,"o":2.1,"t":"2026-10-02T23:30:00Z","v":200,"vw":2.085},{"c":2.085,"h":2.0988,"l":2.085,"n":3,"o":2.09,"t":"2026-10-02T23:45:00Z","v":2810,"vw":2.09169},{"c":2.1385,"h":2.14,"l":2.08,"n":7,"o":2.13,"t":"2026-10-05T08:00:00Z","v":5788,"vw":2.113648},{"c":2.13,"h":2.15,"l":2.13,"n":3,"o":2.15,"t":"2026-10-05T08:15:00Z","v":9280,"vw":2.136232},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-05T08:45:00Z","v":6465,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-05T09:00:00Z","v":3600,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-05T09:30:00Z","v":1800,"vw":2.12},{"c":2.16,"h":2.2,"l":2.12,"n":154,"o":2.12,"t":"2026-10-05T09:45:00Z","v":109703,"vw":2.165156},{"c":2.16,"h":2.17,"l":2.14,"n":14,"o":2.14,"t":"2026-10-05T10:00:00Z","v":57506,"vw":2.154752},{"c":2.16,"h":2.16,"l":2.155,"n":3,"o":2.155,"t":"2026-10-05T10:15:00Z","v":488,"vw":2.157561},{"c":2.13,"h":2.15,"l":2.13,"n":19,"o":2.14,"t":"2026-10-05T10:30:00Z","v":10588,"vw":2.138079},{"c":2.15,"h":2.15,"l":2.14,"n":5,"o":2.14,"t":"2026-10-05T10:45:00Z","v":12300,"vw":2.146341},{"c":2.1246,"h":2.16,"l":2.1246,"n":7,"o":2.16,"t":"2026-10-05T11:00:00Z","v":8620,"vw":2.142647},{"c":2.1499,"h":2.15,"l":2.131,"n":5,"o":2.131,"t":"2026-10-05T11:15:00Z","v":5135,"vw":2.140769},{"c":2.1503,"h":2.1503,"l":2.1487,"n":11,"o":2.15,"t":"2026-10-05T11:30:00Z","v":8919,"vw":2.149975},{"c":2.15,"h":2.15,"l":2.14,"n":8,"o":2.15,"t":"2026-10-05T11:45:00Z","v":11100,"vw":2.149545},{"c":2.15,"h":2.17,"l":2.15,"n":14,"o":2.15,"t":"2026-10-05T12:00:00Z","v":44220,"vw":2.156648},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-05T12:15:00Z","v":10800,"vw":2.15},{"c":2.24,"h":2.29,"l":2.18,"n":169,"o":2.18,"t":"2026-10-05T12:30:00Z","v":169822,"vw":2.242966},{"c":2.24,"h":2.25,"l":2.2215,"n":52,"o":2.2287,"t":"2026-10-05T12:45:00Z","v":113068,"vw":2.23812},{"c":2.2299,"h":2.25,"l":2.2299,"n":22,"o":2.24,"t":"2026-10-05T13:00:00Z","v":26232,"vw":2.236847},{"c":2.28,"h":2.28,"l":2.22,"n":231,"o":2.2299,"t":"2026-10-05T13:15:00Z","v":323454,"vw":2.256526},{"c":2.29,"h":2.3,"l":2.15,"n":1220,"o":2.3,"t":"2026-10-05T13:30:00Z","v":899044,"vw":2.233156},{"c":2.24,"h":2.325,"l":2.234,"n":774,"o":2.29,"t":"2026-10-05T13:45:00Z","v":756446,"vw":2.271536},{"c":2.285,"h":2.305,"l":2.224,"n":356,"o":2.232,"t":"2026-10-05T14:00:00Z","v":362159,"vw":2.273391},{"c":2.2529,"h":2.3,"l":2.2529,"n":245,"o":2.28,"t":"2026-10-05T14:15:00Z","v":246655,"vw":2.28066},{"c":2.2201,"h":2.255,"l":2.2201,"n":200,"o":2.25,"t":"2026-10-05T14:30:00Z","v":322956,"vw":2.239003},{"c":2.26,"h":2.265,"l":2.225,"n":151,"o":2.23,"t":"2026-10-05T14:45:00Z","v":178091,"vw":2.245356},{"c":2.2299,"h":2.275,"l":2.22,"n":108,"o":2.26,"t":"2026-10-05T15:00:00Z","v":131038,"vw":2.251593},{"c":2.19,"h":2.22,"l":2.1801,"n":95,"o":2.22,"t":"2026-10-05T15:15:00Z","v":64781,"vw":2.200013},{"c":2.22,"h":2.23,"l":2.1883,"n":80,"o":2.19,"t":"2026-10-05T15:30:00Z","v":126043,"vw":2.206083},{"c":2.22,"h":2.22,"l":2.2,"n":46,"o":2.21,"t":"2026-10-05T15:45:00Z","v":55676,"vw":2.213182},{"c":2.21,"h":2.23,"l":2.21,"n":60,"o":2.23,"t":"2026-10-05T16:00:00Z","v":82763,"vw":2.22013},{"c":2.2099,"h":2.22,"l":2.205,"n":19,"o":2.22,"t":"2026-10-05T16:15:00Z","v":20729,"vw":2.209769},{"c":2.1966,"h":2.2,"l":2.195,"n":19,"o":2.2,"t":"2026-10-05T16:30:00Z","v":12931,"vw":2.198783},{"c":2.195,"h":2.2,"l":2.19,"n":24,"o":2.195,"t":"2026-10-05T16:45:00Z","v":47472,"vw":2.19536},{"c":2.175,"h":2.195,"l":2.17,"n":62,"o":2.195,"t":"2026-10-05T17:00:00Z","v":102519,"vw":2.177244},{"c":2.18,"h":2.18,"l":2.17,"n":23,"o":2.17,"t":"2026-10-05T17:15:00Z","v":74547,"vw":2.179565},{"c":2.19,"h":2.19,"l":2.175,"n":49,"o":2.18,"t":"2026-10-05T17:30:00Z","v":40402,"vw":2.178753},{"c":2.18,"h":2.1899,"l":2.175,"n":40,"o":2.1899,"t":"2026-10-05T17:45:00Z","v":51299,"vw":2.179761},{"c":2.18,"h":2.19,"l":2.18,"n":33,"o":2.19,"t":"2026-10-05T18:00:00Z","v":25398,"vw":2.189082},{"c":2.18,"h":2.185,"l":2.18,"n":8,"o":2.185,"t":"2026-10-05T18:15:00Z","v":8000,"vw":2.184875},{"c":2.1762,"h":2.18,"l":2.165,"n":30,"o":2.18,"t":"2026-10-05T18:30:00Z","v":43909,"vw":2.178761},{"c":2.19,"h":2.19,"l":2.17,"n":37,"o":2.17,"t":"2026-10-05T18:45:00Z","v":37201,"vw":2.176843},{"c":2.19,"h":2.195,"l":2.18,"n":67,"o":2.185,"t":"2026-10-05T19:00:00Z","v":113247,"vw":2.187255},{"c":2.175,"h":2.19,"l":2.1737,"n":32,"o":2.19,"t":"2026-10-05T19:15:00Z","v":27590,"vw":2.182701},{"c":2.17,"h":2.18,"l":2.155,"n":102,"o":2.17,"t":"2026-10-05T19:30:00Z","v":178354,"vw":2.164885},{"c":2.17,"h":2.185,"l":2.16,"n":177,"o":2.175,"t":"2026-10-05T19:45:00Z","v":309248,"vw":2.177929},{"c":2.19,"h":2.2,"l":2.18,"n":6,"o":2.18,"t":"2026-10-05T20:00:00Z","v":20203,"vw":2.19},{"c":2.19,"h":2.19,"l":2.1735,"n":13,"o":2.19,"t":"2026-10-05T20:15:00Z","v":4968,"vw":2.184236},{"c":2.185,"h":2.19,"l":2.185,"n":4,"o":2.19,"t":"2026-10-05T20:30:00Z","v":8926,"vw":2.189664},{"c":2.19,"h":2.19,"l":2.19,"n":6,"o":2.19,"t":"2026-10-05T20:45:00Z","v":2960,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-05T21:00:00Z","v":100,"vw":2.2},{"c":2.19,"h":2.1903,"l":2.19,"n":4,"o":2.1903,"t":"2026-10-05T21:15:00Z","v":1718,"vw":2.190074},{"c":2.1998,"h":2.21,"l":2.1998,"n":5,"o":2.21,"t":"2026-10-05T21:30:00Z","v":5300,"vw":2.204906},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-05T22:00:00Z","v":162,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-05T22:45:00Z","v":190,"vw":2.19},{"c":2.1899,"h":2.19,"l":2.1899,"n":2,"o":2.19,"t":"2026-10-05T23:15:00Z","v":800,"vw":2.189938},{"c":2.1998,"h":2.2,"l":2.19,"n":11,"o":2.2,"t":"2026-10-05T23:30:00Z","v":1760,"vw":2.192672},{"c":2.2,"h":2.2,"l":2.2,"n":5,"o":2.2,"t":"2026-10-05T23:45:00Z","v":10500,"vw":2.2},{"c":2.2,"h":2.2,"l":2.19,"n":7,"o":2.19,"t":"2026-10-06T08:00:00Z","v":5467,"vw":2.194015},{"c":2.21,"h":2.21,"l":2.2,"n":2,"o":2.2,"t":"2026-10-06T08:15:00Z","v":375,"vw":2.205333},{"c":2.2,"h":2.2,"l":2.199,"n":3,"o":2.199,"t":"2026-10-06T09:15:00Z","v":450,"vw":2.199667},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-06T10:00:00Z","v":426,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-06T10:15:00Z","v":1700,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-06T10:30:00Z","v":200,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-06T10:45:00Z","v":2800,"vw":2.21},{"c":2.212,"h":2.2199,"l":2.21,"n":11,"o":2.21,"t":"2026-10-06T11:00:00Z","v":4697,"vw":2.210562},{"c":2.22,"h":2.22,"l":2.21,"n":9,"o":2.2199,"t":"2026-10-06T11:15:00Z","v":45262,"vw":2.215575},{"c":2.22,"h":2.23,"l":2.21,"n":22,"o":2.23,"t":"2026-10-06T11:30:00Z","v":15968,"vw":2.215421},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-06T12:00:00Z","v":100,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-10-06T12:15:00Z","v":12808,"vw":2.22},{"c":2.2031,"h":2.21,"l":2.2031,"n":2,"o":2.21,"t":"2026-10-06T12:30:00Z","v":8050,"vw":2.209786},{"c":2.23,"h":2.23,"l":2.2191,"n":23,"o":2.22,"t":"2026-10-06T12:45:00Z","v":27971,"vw":2.220026},{"c":2.22,"h":2.23,"l":2.22,"n":28,"o":2.23,"t":"2026-10-06T13:00:00Z","v":37888,"vw":2.221863},{"c":2.19,"h":2.2285,"l":2.19,"n":11,"o":2.2285,"t":"2026-10-06T13:15:00Z","v":16433,"vw":2.213054},{"c":2.21,"h":2.28,"l":2.185,"n":482,"o":2.19,"t":"2026-10-06T13:30:00Z","v":448417,"vw":2.222117},{"c":2.195,"h":2.235,"l":2.19,"n":260,"o":2.21,"t":"2026-10-06T13:45:00Z","v":265702,"vw":2.211144},{"c":2.1837,"h":2.23,"l":2.1837,"n":195,"o":2.2,"t":"2026-10-06T14:00:00Z","v":187576,"vw":2.206414},{"c":2.16,"h":2.19,"l":2.1599,"n":114,"o":2.185,"t":"2026-10-06T14:15:00Z","v":137690,"vw":2.175589},{"c":2.14,"h":2.15,"l":2.1208,"n":135,"o":2.15,"t":"2026-10-06T14:30:00Z","v":148817,"vw":2.134583},{"c":2.1833,"h":2.1899,"l":2.12,"n":121,"o":2.135,"t":"2026-10-06T14:45:00Z","v":161616,"vw":2.146251},{"c":2.18,"h":2.2,"l":2.1601,"n":127,"o":2.185,"t":"2026-10-06T15:00:00Z","v":123862,"vw":2.182096},{"c":2.1966,"h":2.1972,"l":2.1699,"n":71,"o":2.18,"t":"2026-10-06T15:15:00Z","v":101553,"vw":2.182522},{"c":2.175,"h":2.19,"l":2.165,"n":81,"o":2.19,"t":"2026-10-06T15:30:00Z","v":69894,"vw":2.177352},{"c":2.175,"h":2.185,"l":2.165,"n":24,"o":2.17,"t":"2026-10-06T15:45:00Z","v":8462,"vw":2.17708},{"c":2.1633,"h":2.18,"l":2.16,"n":34,"o":2.175,"t":"2026-10-06T16:00:00Z","v":28014,"vw":2.172421},{"c":2.145,"h":2.165,"l":2.135,"n":75,"o":2.165,"t":"2026-10-06T16:15:00Z","v":71955,"vw":2.144707},{"c":2.155,"h":2.16,"l":2.15,"n":51,"o":2.15,"t":"2026-10-06T16:30:00Z","v":71740,"vw":2.15159},{"c":2.14,"h":2.155,"l":2.14,"n":38,"o":2.155,"t":"2026-10-06T16:45:00Z","v":57634,"vw":2.146553},{"c":2.16,"h":2.16,"l":2.145,"n":30,"o":2.145,"t":"2026-10-06T17:00:00Z","v":50698,"vw":2.158752},{"c":2.18,"h":2.18,"l":2.145,"n":120,"o":2.16,"t":"2026-10-06T17:15:00Z","v":225207,"vw":2.160114},{"c":2.21,"h":2.215,"l":2.1799,"n":76,"o":2.1799,"t":"2026-10-06T17:30:00Z","v":84168,"vw":2.201919},{"c":2.235,"h":2.24,"l":2.21,"n":131,"o":2.21,"t":"2026-10-06T17:45:00Z","v":144594,"vw":2.22478},{"c":2.2399,"h":2.25,"l":2.23,"n":101,"o":2.235,"t":"2026-10-06T18:00:00Z","v":166281,"vw":2.23541},{"c":2.225,"h":2.235,"l":2.22,"n":22,"o":2.235,"t":"2026-10-06T18:15:00Z","v":20386,"vw":2.230748},{"c":2.205,"h":2.23,"l":2.2,"n":23,"o":2.23,"t":"2026-10-06T18:30:00Z","v":30639,"vw":2.209592},{"c":2.225,"h":2.23,"l":2.2,"n":40,"o":2.2,"t":"2026-10-06T18:45:00Z","v":39632,"vw":2.218093},{"c":2.195,"h":2.22,"l":2.195,"n":51,"o":2.22,"t":"2026-10-06T19:00:00Z","v":50826,"vw":2.208798},{"c":2.19,"h":2.215,"l":2.19,"n":72,"o":2.2,"t":"2026-10-06T19:15:00Z","v":85457,"vw":2.208758},{"c":2.18,"h":2.205,"l":2.18,"n":61,"o":2.195,"t":"2026-10-06T19:30:00Z","v":156851,"vw":2.191044},{"c":2.17,"h":2.195,"l":2.1613,"n":176,"o":2.19,"t":"2026-10-06T19:45:00Z","v":325607,"vw":2.170511},{"c":2.1797,"h":2.1797,"l":2.1699,"n":12,"o":2.17,"t":"2026-10-06T20:00:00Z","v":8058,"vw":2.170096},{"c":2.1703,"h":2.1703,"l":2.17,"n":3,"o":2.17,"t":"2026-10-06T20:15:00Z","v":1300,"vw":2.170231},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-06T20:30:00Z","v":500,"vw":2.18},{"c":2.1797,"h":2.1797,"l":2.17,"n":2,"o":2.17,"t":"2026-10-06T20:45:00Z","v":20100,"vw":2.170048},{"c":2.1814,"h":2.1814,"l":2.1814,"n":1,"o":2.1814,"t":"2026-10-06T21:00:00Z","v":100,"vw":2.1814},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-06T21:15:00Z","v":200,"vw":2.2},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-06T21:45:00Z","v":10000,"vw":2.17},{"c":2.2,"h":2.2,"l":2.18,"n":3,"o":2.18,"t":"2026-10-06T22:15:00Z","v":368,"vw":2.186667},{"c":2.1893,"h":2.1893,"l":2.18,"n":7,"o":2.18,"t":"2026-10-06T22:30:00Z","v":26300,"vw":2.180035},{"c":2.14,"h":2.16,"l":2.14,"n":4,"o":2.16,"t":"2026-10-07T08:00:00Z","v":1752,"vw":2.157432},{"c":2.1502,"h":2.1502,"l":2.1502,"n":1,"o":2.1502,"t":"2026-10-07T08:45:00Z","v":3000,"vw":2.1502},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-07T09:15:00Z","v":11384,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-07T09:30:00Z","v":3563,"vw":2.11},{"c":2.11,"h":2.12,"l":2.11,"n":5,"o":2.1197,"t":"2026-10-07T09:45:00Z","v":1435,"vw":2.118991},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-07T10:45:00Z","v":12886,"vw":2.11},{"c":2.0925,"h":2.11,"l":2.09,"n":22,"o":2.11,"t":"2026-10-07T11:00:00Z","v":13376,"vw":2.100103},{"c":2.09,"h":2.1,"l":2.09,"n":3,"o":2.1,"t":"2026-10-07T11:15:00Z","v":4402,"vw":2.090464},{"c":2.09,"h":2.09,"l":2.0898,"n":4,"o":2.0898,"t":"2026-10-07T11:30:00Z","v":4592,"vw":2.089991},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-10-07T11:45:00Z","v":1000,"vw":2.1},{"c":2.0831,"h":2.1,"l":2.0831,"n":10,"o":2.1,"t":"2026-10-07T12:00:00Z","v":19876,"vw":2.089084},{"c":2.0798,"h":2.09,"l":2.0798,"n":18,"o":2.09,"t":"2026-10-07T12:15:00Z","v":30921,"vw":2.086178},{"c":2.075,"h":2.12,"l":2.075,"n":65,"o":2.08,"t":"2026-10-07T12:30:00Z","v":77504,"vw":2.087456},{"c":2.0863,"h":2.09,"l":2.075,"n":15,"o":2.075,"t":"2026-10-07T12:45:00Z","v":22875,"vw":2.080188},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-07T13:00:00Z","v":278,"vw":2.08},{"c":2.08,"h":2.08,"l":2.0755,"n":11,"o":2.08,"t":"2026-10-07T13:15:00Z","v":12973,"vw":2.079843},{"c":2.015,"h":2.1,"l":1.9599,"n":695,"o":2.08,"t":"2026-10-07T13:30:00Z","v":556123,"vw":2.015187},{"c":1.98,"h":2.0163,"l":1.97,"n":257,"o":2.0155,"t":"2026-10-07T13:45:00Z","v":279189,"vw":1.996579},{"c":1.965,"h":1.9898,"l":1.96,"n":215,"o":1.98,"t":"2026-10-07T14:00:00Z","v":225421,"vw":1.972181},{"c":1.95,"h":1.975,"l":1.95,"n":246,"o":1.965,"t":"2026-10-07T14:15:00Z","v":179702,"vw":1.962319},{"c":1.9761,"h":1.9765,"l":1.95,"n":143,"o":1.955,"t":"2026-10-07T14:30:00Z","v":102176,"vw":1.963441},{"c":1.965,"h":1.98,"l":1.95,"n":203,"o":1.975,"t":"2026-10-07T14:45:00Z","v":164098,"vw":1.966304},{"c":1.975,"h":1.9777,"l":1.9571,"n":80,"o":1.965,"t":"2026-10-07T15:00:00Z","v":30331,"vw":1.965432},{"c":1.9501,"h":1.975,"l":1.95,"n":61,"o":1.97,"t":"2026-10-07T15:15:00Z","v":80980,"vw":1.953639},{"c":1.9599,"h":1.97,"l":1.95,"n":85,"o":1.96,"t":"2026-10-07T15:30:00Z","v":123080,"vw":1.958999},{"c":1.9577,"h":1.9797,"l":1.95,"n":91,"o":1.9587,"t":"2026-10-07T15:45:00Z","v":149767,"vw":1.961066},{"c":1.9499,"h":1.96,"l":1.94,"n":259,"o":1.95,"t":"2026-10-07T16:00:00Z","v":278255,"vw":1.949781},{"c":1.945,"h":1.9499,"l":1.94,"n":25,"o":1.9471,"t":"2026-10-07T16:15:00Z","v":20053,"vw":1.943154},{"c":1.975,"h":1.98,"l":1.945,"n":79,"o":1.945,"t":"2026-10-07T16:30:00Z","v":79061,"vw":1.96011},{"c":1.98,"h":1.99,"l":1.975,"n":105,"o":1.975,"t":"2026-10-07T16:45:00Z","v":105492,"vw":1.978518},{"c":2.0001,"h":2.02,"l":1.97,"n":110,"o":1.97,"t":"2026-10-07T17:00:00Z","v":87839,"vw":2.003546},{"c":1.9908,"h":2.0099,"l":1.9908,"n":22,"o":2.0001,"t":"2026-10-07T17:15:00Z","v":21387,"vw":2.001235},{"c":2,"h":2.005,"l":1.995,"n":28,"o":1.995,"t":"2026-10-07T17:30:00Z","v":16098,"vw":2.001677},{"c":1.9967,"h":2.005,"l":1.9967,"n":23,"o":2.0002,"t":"2026-10-07T17:45:00Z","v":6783,"vw":2.00112},{"c":2.0155,"h":2.025,"l":1.99,"n":51,"o":1.99,"t":"2026-10-07T18:00:00Z","v":50860,"vw":2.006606},{"c":2.02,"h":2.02,"l":2,"n":34,"o":2.01,"t":"2026-10-07T18:15:00Z","v":19955,"vw":2.011639},{"c":2.0199,"h":2.035,"l":2.01,"n":46,"o":2.02,"t":"2026-10-07T18:30:00Z","v":26613,"vw":2.02428},{"c":2.015,"h":2.02,"l":2.01,"n":29,"o":2.02,"t":"2026-10-07T18:45:00Z","v":10073,"vw":2.014866},{"c":2.0116,"h":2.02,"l":2.0101,"n":20,"o":2.0104,"t":"2026-10-07T19:00:00Z","v":17819,"vw":2.012483},{"c":2.035,"h":2.04,"l":2.015,"n":51,"o":2.015,"t":"2026-10-07T19:15:00Z","v":41764,"vw":2.024234},{"c":2.035,"h":2.04,"l":2.0185,"n":56,"o":2.035,"t":"2026-10-07T19:30:00Z","v":58178,"vw":2.02761},{"c":2.05,"h":2.05,"l":2.025,"n":106,"o":2.035,"t":"2026-10-07T19:45:00Z","v":178066,"vw":2.034069},{"c":2.0383,"h":2.05,"l":2.0383,"n":5,"o":2.05,"t":"2026-10-07T20:00:00Z","v":1153,"vw":2.044526},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-07T20:15:00Z","v":2000,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-07T21:00:00Z","v":5000,"vw":2.03},{"c":2.0299,"h":2.03,"l":2.02,"n":9,"o":2.02,"t":"2026-10-07T21:15:00Z","v":21042,"vw":2.029553},{"c":2.031,"h":2.031,"l":2.03,"n":6,"o":2.03,"t":"2026-10-07T21:30:00Z","v":3500,"vw":2.0302},{"c":2.0303,"h":2.04,"l":2.0303,"n":3,"o":2.04,"t":"2026-10-07T22:00:00Z","v":3218,"vw":2.036974},{"c":2.038,"h":2.04,"l":2.038,"n":4,"o":2.039,"t":"2026-10-07T22:15:00Z","v":6700,"vw":2.039},{"c":2.04,"h":2.04,"l":2.039,"n":3,"o":2.039,"t":"2026-10-07T22:45:00Z","v":5000,"vw":2.039461},{"c":2.04,"h":2.04,"l":2.03,"n":5,"o":2.0396,"t":"2026-10-07T23:00:00Z","v":12997,"vw":2.038874},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-07T23:15:00Z","v":4000,"vw":2.04},{"c":2.04,"h":2.04,"l":2.03,"n":2,"o":2.03,"t":"2026-10-07T23:30:00Z","v":700,"vw":2.037143},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-07T23:45:00Z","v":200,"vw":2.05},{"c":1.99,"h":2.04,"l":1.98,"n":28,"o":2,"t":"2026-10-08T08:00:00Z","v":16883,"vw":1.990277},{"c":1.98,"h":1.99,"l":1.98,"n":4,"o":1.99,"t":"2026-10-08T09:00:00Z","v":3088,"vw":1.983711},{"c":1.98,"h":1.985,"l":1.98,"n":8,"o":1.985,"t":"2026-10-08T09:30:00Z","v":1126,"vw":1.981776},{"c":1.99,"h":1.99,"l":1.98,"n":3,"o":1.98,"t":"2026-10-08T09:45:00Z","v":16652,"vw":1.985496},{"c":1.98,"h":1.99,"l":1.98,"n":19,"o":1.99,"t":"2026-10-08T10:00:00Z","v":22915,"vw":1.986796},{"c":1.97,"h":1.99,"l":1.97,"n":5,"o":1.99,"t":"2026-10-08T10:15:00Z","v":2592,"vw":1.973303},{"c":1.96,"h":1.97,"l":1.96,"n":4,"o":1.97,"t":"2026-10-08T10:30:00Z","v":2402,"vw":1.966435},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-08T10:45:00Z","v":5000,"vw":1.95},{"c":1.955,"h":1.96,"l":1.95,"n":20,"o":1.955,"t":"2026-10-08T11:00:00Z","v":11520,"vw":1.956},{"c":1.959,"h":1.959,"l":1.959,"n":1,"o":1.959,"t":"2026-10-08T11:15:00Z","v":10000,"vw":1.959},{"c":1.98,"h":1.98,"l":1.965,"n":3,"o":1.965,"t":"2026-10-08T11:30:00Z","v":1150,"vw":1.971739},{"c":1.9607,"h":1.97,"l":1.9607,"n":2,"o":1.97,"t":"2026-10-08T11:45:00Z","v":349,"vw":1.964697},{"c":1.965,"h":1.965,"l":1.965,"n":5,"o":1.965,"t":"2026-10-08T12:00:00Z","v":1115,"vw":1.965},{"c":1.97,"h":1.97,"l":1.965,"n":4,"o":1.9698,"t":"2026-10-08T12:15:00Z","v":1720,"vw":1.96843},{"c":1.965,"h":1.98,"l":1.965,"n":14,"o":1.97,"t":"2026-10-08T12:30:00Z","v":2190,"vw":1.967467},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-08T12:45:00Z","v":6100,"vw":1.96},{"c":1.9699,"h":1.97,"l":1.9609,"n":9,"o":1.9698,"t":"2026-10-08T13:00:00Z","v":9900,"vw":1.968687},{"c":1.9797,"h":1.9797,"l":1.95,"n":32,"o":1.965,"t":"2026-10-08T13:15:00Z","v":20023,"vw":1.960093},{"c":1.945,"h":2,"l":1.92,"n":275,"o":1.98,"t":"2026-10-08T13:30:00Z","v":187482,"vw":1.959971},{"c":1.929,"h":1.95,"l":1.92,"n":120,"o":1.95,"t":"2026-10-08T13:45:00Z","v":92864,"vw":1.935412},{"c":1.94,"h":1.96,"l":1.93,"n":65,"o":1.93,"t":"2026-10-08T14:00:00Z","v":61186,"vw":1.940243},{"c":1.9501,"h":1.9683,"l":1.935,"n":64,"o":1.94,"t":"2026-10-08T14:15:00Z","v":68309,"vw":1.949805},{"c":1.945,"h":1.96,"l":1.945,"n":44,"o":1.955,"t":"2026-10-08T14:30:00Z","v":40551,"vw":1.950123},{"c":1.9399,"h":1.9401,"l":1.925,"n":41,"o":1.9401,"t":"2026-10-08T14:45:00Z","v":59177,"vw":1.938499},{"c":1.905,"h":1.9399,"l":1.905,"n":96,"o":1.9399,"t":"2026-10-08T15:00:00Z","v":59737,"vw":1.917153},{"c":1.905,"h":1.91,"l":1.9,"n":96,"o":1.905,"t":"2026-10-08T15:15:00Z","v":138428,"vw":1.903518},{"c":1.8899,"h":1.905,"l":1.875,"n":150,"o":1.905,"t":"2026-10-08T15:30:00Z","v":72480,"vw":1.892072},{"c":1.8817,"h":1.8999,"l":1.88,"n":63,"o":1.885,"t":"2026-10-08T15:45:00Z","v":105829,"vw":1.887245},{"c":1.885,"h":1.89,"l":1.88,"n":41,"o":1.8801,"t":"2026-10-08T16:00:00Z","v":55540,"vw":1.888775},{"c":1.91,"h":1.9264,"l":1.8801,"n":46,"o":1.8801,"t":"2026-10-08T16:15:00Z","v":33906,"vw":1.909832},{"c":1.8898,"h":1.905,"l":1.885,"n":32,"o":1.905,"t":"2026-10-08T16:30:00Z","v":19131,"vw":1.892878},{"c":1.8517,"h":1.8864,"l":1.85,"n":133,"o":1.88,"t":"2026-10-08T16:45:00Z","v":160378,"vw":1.874487},{"c":1.875,"h":1.875,"l":1.84,"n":158,"o":1.855,"t":"2026-10-08T17:00:00Z","v":82412,"vw":1.857984},{"c":1.835,"h":1.87,"l":1.828,"n":94,"o":1.87,"t":"2026-10-08T17:15:00Z","v":84819,"vw":1.841068},{"c":1.84,"h":1.8499,"l":1.83,"n":58,"o":1.84,"t":"2026-10-08T17:30:00Z","v":60169,"vw":1.834675},{"c":1.83,"h":1.84,"l":1.83,"n":30,"o":1.84,"t":"2026-10-08T17:45:00Z","v":32651,"vw":1.836461},{"c":1.835,"h":1.84,"l":1.83,"n":48,"o":1.835,"t":"2026-10-08T18:00:00Z","v":19139,"vw":1.834362},{"c":1.855,"h":1.855,"l":1.83,"n":144,"o":1.835,"t":"2026-10-08T18:15:00Z","v":153758,"vw":1.839095},{"c":1.845,"h":1.85,"l":1.84,"n":24,"o":1.85,"t":"2026-10-08T18:30:00Z","v":16726,"vw":1.845909},{"c":1.8199,"h":1.84,"l":1.81,"n":118,"o":1.84,"t":"2026-10-08T18:45:00Z","v":70476,"vw":1.827236},{"c":1.83,"h":1.83,"l":1.815,"n":50,"o":1.8198,"t":"2026-10-08T19:00:00Z","v":21407,"vw":1.821944},{"c":1.86,"h":1.8698,"l":1.82,"n":95,"o":1.825,"t":"2026-10-08T19:15:00Z","v":88133,"vw":1.851251},{"c":1.855,"h":1.8699,"l":1.85,"n":34,"o":1.86,"t":"2026-10-08T19:30:00Z","v":22969,"vw":1.860433},{"c":1.85,"h":1.875,"l":1.84,"n":103,"o":1.86,"t":"2026-10-08T19:45:00Z","v":77696,"vw":1.857671},{"c":1.8664,"h":1.87,"l":1.85,"n":14,"o":1.85,"t":"2026-10-08T20:00:00Z","v":1761,"vw":1.85799},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-08T20:15:00Z","v":2000,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-08T20:30:00Z","v":800,"vw":1.87},{"c":1.86,"h":1.87,"l":1.86,"n":4,"o":1.87,"t":"2026-10-08T20:45:00Z","v":6400,"vw":1.861563},{"c":1.86,"h":1.87,"l":1.86,"n":4,"o":1.87,"t":"2026-10-08T21:00:00Z","v":2758,"vw":1.86958},{"c":1.869,"h":1.87,"l":1.869,"n":2,"o":1.87,"t":"2026-10-08T21:15:00Z","v":2753,"vw":1.869328},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-08T22:30:00Z","v":110,"vw":1.87},{"c":1.88,"h":1.88,"l":1.865,"n":10,"o":1.865,"t":"2026-10-08T22:45:00Z","v":6986,"vw":1.874059},{"c":1.8796,"h":1.8796,"l":1.8796,"n":1,"o":1.8796,"t":"2026-10-08T23:00:00Z","v":345,"vw":1.8796},{"c":1.8715,"h":1.8715,"l":1.87,"n":2,"o":1.87,"t":"2026-10-08T23:15:00Z","v":4260,"vw":1.871303},{"c":1.88,"h":1.88,"l":1.87,"n":4,"o":1.8799,"t":"2026-10-08T23:30:00Z","v":1770,"vw":1.871463},{"c":1.8697,"h":1.87,"l":1.8697,"n":6,"o":1.87,"t":"2026-10-08T23:45:00Z","v":90090,"vw":1.869999},{"c":1.9098,"h":1.91,"l":1.89,"n":19,"o":1.9,"t":"2026-10-09T08:00:00Z","v":20863,"vw":1.905042},{"c":1.9084,"h":1.91,"l":1.9084,"n":2,"o":1.91,"t":"2026-10-09T08:15:00Z","v":1100,"vw":1.908545},{"c":1.9082,"h":1.9082,"l":1.9082,"n":1,"o":1.9082,"t":"2026-10-09T08:30:00Z","v":2461,"vw":1.9082},{"c":1.9098,"h":1.9099,"l":1.9098,"n":2,"o":1.9099,"t":"2026-10-09T08:45:00Z","v":2400,"vw":1.909863},{"c":1.89,"h":1.9,"l":1.89,"n":5,"o":1.9,"t":"2026-10-09T09:00:00Z","v":4896,"vw":1.891828},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-09T09:30:00Z","v":5450,"vw":1.89},{"c":1.885,"h":1.885,"l":1.885,"n":1,"o":1.885,"t":"2026-10-09T09:45:00Z","v":100,"vw":1.885},{"c":1.88,"h":1.89,"l":1.88,"n":11,"o":1.8801,"t":"2026-10-09T11:00:00Z","v":6920,"vw":1.886303},{"c":1.8803,"h":1.8899,"l":1.8802,"n":3,"o":1.8899,"t":"2026-10-09T11:30:00Z","v":7200,"vw":1.88695},{"c":1.89,"h":1.89,"l":1.889,"n":5,"o":1.889,"t":"2026-10-09T11:45:00Z","v":1710,"vw":1.889936},{"c":1.89,"h":1.89,"l":1.8815,"n":2,"o":1.8815,"t":"2026-10-09T12:00:00Z","v":800,"vw":1.882563},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-10-09T12:15:00Z","v":575,"vw":1.88},{"c":1.86,"h":1.88,"l":1.86,"n":18,"o":1.88,"t":"2026-10-09T12:30:00Z","v":21630,"vw":1.866632},{"c":1.86,"h":1.8603,"l":1.851,"n":7,"o":1.86,"t":"2026-10-09T12:45:00Z","v":10090,"vw":1.858212},{"c":1.87,"h":1.87,"l":1.86,"n":13,"o":1.86,"t":"2026-10-09T13:00:00Z","v":13000,"vw":1.866154},{"c":1.87,"h":1.88,"l":1.87,"n":36,"o":1.87,"t":"2026-10-09T13:15:00Z","v":45376,"vw":1.875365},{"c":1.77,"h":1.87,"l":1.7508,"n":364,"o":1.87,"t":"2026-10-09T13:30:00Z","v":186251,"vw":1.788452},{"c":1.76,"h":1.7899,"l":1.75,"n":242,"o":1.77,"t":"2026-10-09T13:45:00Z","v":149368,"vw":1.762053},{"c":1.775,"h":1.7799,"l":1.75,"n":102,"o":1.7669,"t":"2026-10-09T14:00:00Z","v":106523,"vw":1.762394},{"c":1.7798,"h":1.78,"l":1.77,"n":58,"o":1.78,"t":"2026-10-09T14:15:00Z","v":76641,"vw":1.778484},{"c":1.775,"h":1.785,"l":1.77,"n":51,"o":1.78,"t":"2026-10-09T14:30:00Z","v":64326,"vw":1.777707},{"c":1.795,"h":1.8,"l":1.7729,"n":20,"o":1.7729,"t":"2026-10-09T14:45:00Z","v":21409,"vw":1.792008},{"c":1.775,"h":1.7961,"l":1.77,"n":30,"o":1.7961,"t":"2026-10-09T15:00:00Z","v":21424,"vw":1.784052},{"c":1.7699,"h":1.7767,"l":1.7683,"n":30,"o":1.775,"t":"2026-10-09T15:15:00Z","v":25376,"vw":1.770176},{"c":1.76,"h":1.765,"l":1.76,"n":16,"o":1.765,"t":"2026-10-09T15:30:00Z","v":14790,"vw":1.764102},{"c":1.755,"h":1.765,"l":1.755,"n":26,"o":1.765,"t":"2026-10-09T15:45:00Z","v":20457,"vw":1.757431},{"c":1.75,"h":1.7551,"l":1.745,"n":114,"o":1.75,"t":"2026-10-09T16:00:00Z","v":62082,"vw":1.749711},{"c":1.755,"h":1.755,"l":1.7401,"n":44,"o":1.75,"t":"2026-10-09T16:15:00Z","v":19571,"vw":1.749263},{"c":1.755,"h":1.7565,"l":1.75,"n":6,"o":1.755,"t":"2026-10-09T16:30:00Z","v":23042,"vw":1.750649},{"c":1.7398,"h":1.75,"l":1.7398,"n":49,"o":1.75,"t":"2026-10-09T16:45:00Z","v":18641,"vw":1.745249},{"c":1.73,"h":1.7399,"l":1.73,"n":40,"o":1.7387,"t":"2026-10-09T17:00:00Z","v":37893,"vw":1.732009},{"c":1.7364,"h":1.74,"l":1.73,"n":24,"o":1.7301,"t":"2026-10-09T17:15:00Z","v":5196,"vw":1.734743},{"c":1.7383,"h":1.74,"l":1.7301,"n":21,"o":1.74,"t":"2026-10-09T17:30:00Z","v":13752,"vw":1.737821},{"c":1.775,"h":1.7755,"l":1.735,"n":49,"o":1.735,"t":"2026-10-09T17:45:00Z","v":40589,"vw":1.753668},{"c":1.79,"h":1.79,"l":1.7601,"n":31,"o":1.77,"t":"2026-10-09T18:00:00Z","v":25567,"vw":1.778312},{"c":1.775,"h":1.7904,"l":1.775,"n":37,"o":1.7904,"t":"2026-10-09T18:15:00Z","v":35381,"vw":1.782702},{"c":1.78,"h":1.78,"l":1.77,"n":18,"o":1.78,"t":"2026-10-09T18:30:00Z","v":23287,"vw":1.77412},{"c":1.774,"h":1.78,"l":1.77,"n":26,"o":1.78,"t":"2026-10-09T18:45:00Z","v":25056,"vw":1.777954},{"c":1.765,"h":1.775,"l":1.7535,"n":51,"o":1.775,"t":"2026-10-09T19:00:00Z","v":42359,"vw":1.765051},{"c":1.755,"h":1.76,"l":1.7525,"n":35,"o":1.755,"t":"2026-10-09T19:15:00Z","v":16517,"vw":1.756626},{"c":1.755,"h":1.755,"l":1.74,"n":53,"o":1.755,"t":"2026-10-09T19:30:00Z","v":31464,"vw":1.752665},{"c":1.78,"h":1.78,"l":1.74,"n":52,"o":1.755,"t":"2026-10-09T19:45:00Z","v":129223,"vw":1.755653},{"c":1.78,"h":1.78,"l":1.7631,"n":4,"o":1.78,"t":"2026-10-09T20:00:00Z","v":1401,"vw":1.776379},{"c":1.7712,"h":1.7798,"l":1.7712,"n":3,"o":1.7798,"t":"2026-10-09T20:15:00Z","v":725,"vw":1.772533},{"c":1.79,"h":1.79,"l":1.78,"n":3,"o":1.78,"t":"2026-10-09T20:30:00Z","v":2605,"vw":1.785197},{"c":1.7898,"h":1.7899,"l":1.77,"n":13,"o":1.7704,"t":"2026-10-09T20:45:00Z","v":6620,"vw":1.774134},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-10-09T21:00:00Z","v":605,"vw":1.78},{"c":1.779,"h":1.779,"l":1.779,"n":1,"o":1.779,"t":"2026-10-09T21:15:00Z","v":133,"vw":1.779},{"c":1.78,"h":1.78,"l":1.77,"n":3,"o":1.7713,"t":"2026-10-09T21:45:00Z","v":600,"vw":1.772208},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-09T22:00:00Z","v":200,"vw":1.78},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-09T22:30:00Z","v":848,"vw":1.77},{"c":1.751,"h":1.77,"l":1.751,"n":22,"o":1.77,"t":"2026-10-09T22:45:00Z","v":3790,"vw":1.768318},{"c":1.77,"h":1.78,"l":1.76,"n":44,"o":1.76,"t":"2026-10-09T23:00:00Z","v":32309,"vw":1.773387},{"c":1.77,"h":1.78,"l":1.77,"n":9,"o":1.7702,"t":"2026-10-09T23:15:00Z","v":12638,"vw":1.77185},{"c":1.7798,"h":1.7798,"l":1.77,"n":27,"o":1.7797,"t":"2026-10-09T23:30:00Z","v":3649,"vw":1.772513},{"c":1.7799,"h":1.7799,"l":1.7799,"n":2,"o":1.7799,"t":"2026-10-09T23:45:00Z","v":785,"vw":1.7799},{"c":1.7983,"h":1.8,"l":1.78,"n":10,"o":1.78,"t":"2026-10-12T08:00:00Z","v":4998,"vw":1.792931},{"c":1.78,"h":1.7984,"l":1.78,"n":6,"o":1.7984,"t":"2026-10-12T08:15:00Z","v":5587,"vw":1.788989},{"c":1.76,"h":1.78,"l":1.76,"n":9,"o":1.78,"t":"2026-10-12T08:30:00Z","v":6020,"vw":1.774758},{"c":1.76,"h":1.76,"l":1.7584,"n":4,"o":1.76,"t":"2026-10-12T08:45:00Z","v":10771,"vw":1.759981},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-12T09:15:00Z","v":492,"vw":1.77},{"c":1.7507,"h":1.7507,"l":1.7507,"n":1,"o":1.7507,"t":"2026-10-12T09:45:00Z","v":7500,"vw":1.7507},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-12T10:00:00Z","v":171,"vw":1.77},{"c":1.7714,"h":1.7714,"l":1.7714,"n":1,"o":1.7714,"t":"2026-10-12T10:45:00Z","v":1615,"vw":1.7714},{"c":1.7559,"h":1.7796,"l":1.7559,"n":5,"o":1.7796,"t":"2026-10-12T11:00:00Z","v":2186,"vw":1.768861},{"c":1.76,"h":1.77,"l":1.76,"n":5,"o":1.765,"t":"2026-10-12T11:15:00Z","v":890,"vw":1.767075},{"c":1.755,"h":1.7599,"l":1.755,"n":2,"o":1.7599,"t":"2026-10-12T11:30:00Z","v":650,"vw":1.758769},{"c":1.7502,"h":1.7597,"l":1.7502,"n":3,"o":1.7597,"t":"2026-10-12T11:45:00Z","v":2149,"vw":1.750691},{"c":1.78,"h":1.78,"l":1.75,"n":11,"o":1.75,"t":"2026-10-12T12:00:00Z","v":7330,"vw":1.77175},{"c":1.8684,"h":1.88,"l":1.78,"n":66,"o":1.78,"t":"2026-10-12T12:15:00Z","v":90315,"vw":1.832897},{"c":1.9384,"h":1.9618,"l":1.87,"n":227,"o":1.8748,"t":"2026-10-12T12:30:00Z","v":208602,"vw":1.916892},{"c":1.95,"h":1.99,"l":1.92,"n":154,"o":1.94,"t":"2026-10-12T12:45:00Z","v":198486,"vw":1.959804},{"c":1.94,"h":1.96,"l":1.93,"n":72,"o":1.94,"t":"2026-10-12T13:00:00Z","v":99013,"vw":1.941663},{"c":1.95,"h":1.95,"l":1.895,"n":51,"o":1.92,"t":"2026-10-12T13:15:00Z","v":66544,"vw":1.926937},{"c":1.885,"h":1.95,"l":1.82,"n":972,"o":1.94,"t":"2026-10-12T13:30:00Z","v":672826,"vw":1.892649},{"c":1.87,"h":1.92,"l":1.86,"n":358,"o":1.89,"t":"2026-10-12T13:45:00Z","v":373942,"vw":1.888274},{"c":1.84,"h":1.87,"l":1.81,"n":264,"o":1.86,"t":"2026-10-12T14:00:00Z","v":322137,"vw":1.841559},{"c":1.8,"h":1.8399,"l":1.7903,"n":146,"o":1.8303,"t":"2026-10-12T14:15:00Z","v":212830,"vw":1.804922},{"c":1.79,"h":1.8,"l":1.79,"n":71,"o":1.795,"t":"2026-10-12T14:30:00Z","v":75265,"vw":1.791334},{"c":1.81,"h":1.82,"l":1.79,"n":76,"o":1.8,"t":"2026-10-12T14:45:00Z","v":112275,"vw":1.810257},{"c":1.8,"h":1.83,"l":1.8,"n":134,"o":1.81,"t":"2026-10-12T15:00:00Z","v":52033,"vw":1.818955},{"c":1.79,"h":1.8,"l":1.7801,"n":36,"o":1.8,"t":"2026-10-12T15:15:00Z","v":47661,"vw":1.798191},{"c":1.78,"h":1.79,"l":1.78,"n":79,"o":1.785,"t":"2026-10-12T15:30:00Z","v":99183,"vw":1.781255},{"c":1.79,"h":1.7973,"l":1.775,"n":41,"o":1.775,"t":"2026-10-12T15:45:00Z","v":39948,"vw":1.787159},{"c":1.775,"h":1.79,"l":1.7701,"n":59,"o":1.785,"t":"2026-10-12T16:00:00Z","v":41182,"vw":1.782715},{"c":1.765,"h":1.78,"l":1.7601,"n":44,"o":1.77,"t":"2026-10-12T16:15:00Z","v":50827,"vw":1.769653},{"c":1.7683,"h":1.77,"l":1.76,"n":26,"o":1.7619,"t":"2026-10-12T16:30:00Z","v":43431,"vw":1.762808},{"c":1.7671,"h":1.77,"l":1.7609,"n":28,"o":1.7609,"t":"2026-10-12T16:45:00Z","v":37269,"vw":1.769586},{"c":1.77,"h":1.78,"l":1.76,"n":43,"o":1.76,"t":"2026-10-12T17:00:00Z","v":79674,"vw":1.77162},{"c":1.765,"h":1.7764,"l":1.765,"n":38,"o":1.77,"t":"2026-10-12T17:15:00Z","v":38785,"vw":1.770831},{"c":1.8,"h":1.81,"l":1.7664,"n":74,"o":1.7664,"t":"2026-10-12T17:30:00Z","v":94294,"vw":1.78259},{"c":1.79,"h":1.8,"l":1.79,"n":28,"o":1.8,"t":"2026-10-12T17:45:00Z","v":80350,"vw":1.799723},{"c":1.79,"h":1.795,"l":1.785,"n":52,"o":1.79,"t":"2026-10-12T18:00:00Z","v":71636,"vw":1.789776},{"c":1.8,"h":1.8,"l":1.78,"n":21,"o":1.78,"t":"2026-10-12T18:15:00Z","v":69874,"vw":1.78662},{"c":1.79,"h":1.795,"l":1.78,"n":37,"o":1.79,"t":"2026-10-12T18:30:00Z","v":44202,"vw":1.789108},{"c":1.78,"h":1.795,"l":1.78,"n":32,"o":1.795,"t":"2026-10-12T18:45:00Z","v":41940,"vw":1.788251},{"c":1.7865,"h":1.795,"l":1.78,"n":38,"o":1.78,"t":"2026-10-12T19:00:00Z","v":34533,"vw":1.787534},{"c":1.76,"h":1.78,"l":1.76,"n":59,"o":1.78,"t":"2026-10-12T19:15:00Z","v":59275,"vw":1.772478},{"c":1.7398,"h":1.7601,"l":1.73,"n":171,"o":1.7601,"t":"2026-10-12T19:30:00Z","v":215145,"vw":1.745782},{"c":1.7499,"h":1.75,"l":1.715,"n":192,"o":1.735,"t":"2026-10-12T19:45:00Z","v":232000,"vw":1.729046},{"c":1.7693,"h":1.7693,"l":1.745,"n":45,"o":1.745,"t":"2026-10-12T20:00:00Z","v":12835,"vw":1.747549},{"c":1.768,"h":1.77,"l":1.76,"n":9,"o":1.7699,"t":"2026-10-12T20:15:00Z","v":3190,"vw":1.763198},{"c":1.76,"h":1.7695,"l":1.76,"n":4,"o":1.7695,"t":"2026-10-12T20:30:00Z","v":660,"vw":1.761583},{"c":1.755,"h":1.755,"l":1.7507,"n":13,"o":1.755,"t":"2026-10-12T20:45:00Z","v":6887,"vw":1.754676},{"c":1.74,"h":1.75,"l":1.74,"n":8,"o":1.75,"t":"2026-10-12T21:15:00Z","v":5000,"vw":1.745669},{"c":1.7597,"h":1.7597,"l":1.7597,"n":1,"o":1.7597,"t":"2026-10-12T21:45:00Z","v":1000,"vw":1.7597},{"c":1.75,"h":1.76,"l":1.75,"n":9,"o":1.76,"t":"2026-10-12T22:15:00Z","v":4565,"vw":1.755055},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-12T22:30:00Z","v":1150,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-12T22:45:00Z","v":4800,"vw":1.75},{"c":1.735,"h":1.74,"l":1.735,"n":8,"o":1.74,"t":"2026-10-12T23:00:00Z","v":4065,"vw":1.738521},{"c":1.73,"h":1.73,"l":1.73,"n":6,"o":1.73,"t":"2026-10-12T23:15:00Z","v":435,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":7,"o":1.73,"t":"2026-10-12T23:30:00Z","v":10241,"vw":1.73},{"c":1.72,"h":1.73,"l":1.72,"n":11,"o":1.73,"t":"2026-10-12T23:45:00Z","v":118199,"vw":1.721026},{"c":1.74,"h":1.74,"l":1.7,"n":8,"o":1.7,"t":"2026-10-13T08:00:00Z","v":1144,"vw":1.717259},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-13T08:30:00Z","v":102,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-13T08:45:00Z","v":1174,"vw":1.74},{"c":1.7403,"h":1.7403,"l":1.7403,"n":1,"o":1.7403,"t":"2026-10-13T09:00:00Z","v":587,"vw":1.7403},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-13T09:30:00Z","v":379,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-13T10:00:00Z","v":2000,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-13T10:45:00Z","v":692,"vw":1.74},{"c":1.72,"h":1.77,"l":1.7,"n":7,"o":1.77,"t":"2026-10-13T11:00:00Z","v":5596,"vw":1.720702},{"c":1.72,"h":1.72,"l":1.71,"n":4,"o":1.71,"t":"2026-10-13T11:15:00Z","v":3745,"vw":1.710534},{"c":1.719,"h":1.73,"l":1.719,"n":6,"o":1.73,"t":"2026-10-13T11:30:00Z","v":6100,"vw":1.719543},{"c":1.72,"h":1.72,"l":1.7115,"n":10,"o":1.7185,"t":"2026-10-13T11:45:00Z","v":7532,"vw":1.715287},{"c":1.68,"h":1.71,"l":1.68,"n":75,"o":1.71,"t":"2026-10-13T12:00:00Z","v":32783,"vw":1.683845},{"c":1.69,"h":1.69,"l":1.68,"n":25,"o":1.6815,"t":"2026-10-13T12:15:00Z","v":21981,"vw":1.680432},{"c":1.63,"h":1.69,"l":1.63,"n":61,"o":1.69,"t":"2026-10-13T12:30:00Z","v":87121,"vw":1.663219},{"c":1.63,"h":1.65,"l":1.63,"n":24,"o":1.6331,"t":"2026-10-13T12:45:00Z","v":13322,"vw":1.636601},{"c":1.63,"h":1.64,"l":1.6231,"n":19,"o":1.64,"t":"2026-10-13T13:00:00Z","v":24636,"vw":1.638042},{"c":1.65,"h":1.65,"l":1.6301,"n":29,"o":1.6301,"t":"2026-10-13T13:15:00Z","v":16279,"vw":1.643263},{"c":1.76,"h":1.76,"l":1.6415,"n":402,"o":1.65,"t":"2026-10-13T13:30:00Z","v":384106,"vw":1.706169},{"c":1.72,"h":1.78,"l":1.71,"n":281,"o":1.76,"t":"2026-10-13T13:45:00Z","v":273430,"vw":1.751786},{"c":1.74,"h":1.75,"l":1.71,"n":158,"o":1.715,"t":"2026-10-13T14:00:00Z","v":189565,"vw":1.735754},{"c":1.735,"h":1.755,"l":1.735,"n":138,"o":1.74,"t":"2026-10-13T14:15:00Z","v":156096,"vw":1.747912},{"c":1.735,"h":1.74,"l":1.72,"n":140,"o":1.74,"t":"2026-10-13T14:30:00Z","v":210513,"vw":1.729968},{"c":1.7167,"h":1.73,"l":1.7,"n":95,"o":1.73,"t":"2026-10-13T14:45:00Z","v":116936,"vw":1.715431},{"c":1.72,"h":1.72,"l":1.71,"n":47,"o":1.71,"t":"2026-10-13T15:00:00Z","v":64457,"vw":1.712972},{"c":1.725,"h":1.725,"l":1.71,"n":50,"o":1.72,"t":"2026-10-13T15:15:00Z","v":70093,"vw":1.719663},{"c":1.7267,"h":1.728,"l":1.72,"n":10,"o":1.72,"t":"2026-10-13T15:30:00Z","v":5167,"vw":1.722345},{"c":1.7361,"h":1.7399,"l":1.71,"n":66,"o":1.725,"t":"2026-10-13T15:45:00Z","v":76413,"vw":1.726541},{"c":1.74,"h":1.75,"l":1.73,"n":88,"o":1.73,"t":"2026-10-13T16:00:00Z","v":111430,"vw":1.737329},{"c":1.72,"h":1.75,"l":1.72,"n":86,"o":1.735,"t":"2026-10-13T16:15:00Z","v":67325,"vw":1.734628},{"c":1.73,"h":1.735,"l":1.725,"n":33,"o":1.725,"t":"2026-10-13T16:30:00Z","v":43546,"vw":1.729559},{"c":1.73,"h":1.74,"l":1.725,"n":76,"o":1.74,"t":"2026-10-13T16:45:00Z","v":120777,"vw":1.731435},{"c":1.72,"h":1.725,"l":1.71,"n":57,"o":1.72,"t":"2026-10-13T17:00:00Z","v":74737,"vw":1.719732},{"c":1.715,"h":1.72,"l":1.71,"n":33,"o":1.715,"t":"2026-10-13T17:15:00Z","v":28235,"vw":1.714166},{"c":1.72,"h":1.72,"l":1.715,"n":30,"o":1.7198,"t":"2026-10-13T17:30:00Z","v":80389,"vw":1.719923},{"c":1.72,"h":1.722,"l":1.715,"n":25,"o":1.722,"t":"2026-10-13T17:45:00Z","v":37221,"vw":1.719848},{"c":1.7517,"h":1.76,"l":1.72,"n":103,"o":1.72,"t":"2026-10-13T18:00:00Z","v":125226,"vw":1.744225},{"c":1.7401,"h":1.7512,"l":1.74,"n":25,"o":1.7512,"t":"2026-10-13T18:15:00Z","v":24332,"vw":1.74906},{"c":1.7365,"h":1.745,"l":1.735,"n":13,"o":1.745,"t":"2026-10-13T18:30:00Z","v":14250,"vw":1.73966},{"c":1.74,"h":1.75,"l":1.7335,"n":40,"o":1.735,"t":"2026-10-13T18:45:00Z","v":34423,"vw":1.745166},{"c":1.755,"h":1.76,"l":1.735,"n":50,"o":1.7454,"t":"2026-10-13T19:00:00Z","v":73888,"vw":1.744935},{"c":1.745,"h":1.7666,"l":1.745,"n":71,"o":1.7576,"t":"2026-10-13T19:15:00Z","v":99527,"vw":1.758737},{"c":1.76,"h":1.76,"l":1.745,"n":94,"o":1.75,"t":"2026-10-13T19:30:00Z","v":159162,"vw":1.753067},{"c":1.765,"h":1.78,"l":1.7501,"n":230,"o":1.76,"t":"2026-10-13T19:45:00Z","v":674815,"vw":1.763029},{"c":1.7626,"h":1.78,"l":1.76,"n":9,"o":1.76,"t":"2026-10-13T20:00:00Z","v":12698,"vw":1.768854},{"c":1.7786,"h":1.7786,"l":1.77,"n":3,"o":1.77,"t":"2026-10-13T20:15:00Z","v":841,"vw":1.771087},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-13T20:45:00Z","v":2575,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-13T21:00:00Z","v":7000,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":5,"o":1.78,"t":"2026-10-13T21:15:00Z","v":904,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-13T21:30:00Z","v":1020,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-13T21:45:00Z","v":1000,"vw":1.79},{"c":1.8,"h":1.8,"l":1.7996,"n":2,"o":1.7996,"t":"2026-10-13T22:00:00Z","v":1100,"vw":1.799636},{"c":1.7915,"h":1.7915,"l":1.79,"n":2,"o":1.79,"t":"2026-10-13T22:15:00Z","v":561,"vw":1.791203},{"c":1.7997,"h":1.7997,"l":1.795,"n":6,"o":1.795,"t":"2026-10-13T22:45:00Z","v":1100,"vw":1.795427},{"c":1.78,"h":1.79,"l":1.78,"n":2,"o":1.79,"t":"2026-10-13T23:15:00Z","v":1500,"vw":1.786667},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-13T23:30:00Z","v":274,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-13T23:45:00Z","v":199,"vw":1.78},{"c":1.78,"h":1.8,"l":1.78,"n":10,"o":1.8,"t":"2026-10-14T08:00:00Z","v":8403,"vw":1.789878},{"c":1.7959,"h":1.7959,"l":1.7959,"n":1,"o":1.7959,"t":"2026-10-14T08:15:00Z","v":196,"vw":1.7959},{"c":1.78,"h":1.79,"l":1.78,"n":3,"o":1.79,"t":"2026-10-14T08:30:00Z","v":7519,"vw":1.786384},{"c":1.77,"h":1.78,"l":1.77,"n":7,"o":1.78,"t":"2026-10-14T08:45:00Z","v":3300,"vw":1.770316},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-14T09:30:00Z","v":1508,"vw":1.77},{"c":1.77,"h":1.7759,"l":1.76,"n":4,"o":1.7759,"t":"2026-10-14T10:15:00Z","v":6807,"vw":1.770257},{"c":1.76,"h":1.77,"l":1.76,"n":11,"o":1.77,"t":"2026-10-14T10:30:00Z","v":11066,"vw":1.767033},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-14T10:45:00Z","v":1300,"vw":1.75},{"c":1.74,"h":1.7796,"l":1.74,"n":10,"o":1.7796,"t":"2026-10-14T11:00:00Z","v":110102,"vw":1.749262},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-14T11:15:00Z","v":4800,"vw":1.75},{"c":1.74,"h":1.75,"l":1.74,"n":2,"o":1.75,"t":"2026-10-14T11:30:00Z","v":400,"vw":1.745},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-14T11:45:00Z","v":634,"vw":1.74},{"c":1.7464,"h":1.759,"l":1.7464,"n":6,"o":1.759,"t":"2026-10-14T12:00:00Z","v":4019,"vw":1.75585},{"c":1.759,"h":1.76,"l":1.75,"n":7,"o":1.76,"t":"2026-10-14T12:15:00Z","v":10500,"vw":1.750819},{"c":1.68,"h":1.72,"l":1.68,"n":55,"o":1.72,"t":"2026-10-14T12:30:00Z","v":65514,"vw":1.687826},{"c":1.66,"h":1.695,"l":1.66,"n":30,"o":1.685,"t":"2026-10-14T12:45:00Z","v":29783,"vw":1.679443},{"c":1.67,"h":1.67,"l":1.66,"n":34,"o":1.66,"t":"2026-10-14T13:00:00Z","v":22534,"vw":1.666413},{"c":1.67,"h":1.67,"l":1.66,"n":25,"o":1.67,"t":"2026-10-14T13:15:00Z","v":8241,"vw":1.663643},{"c":1.72,"h":1.725,"l":1.645,"n":314,"o":1.66,"t":"2026-10-14T13:30:00Z","v":250298,"vw":1.687813},{"c":1.64,"h":1.7363,"l":1.64,"n":201,"o":1.72,"t":"2026-10-14T13:45:00Z","v":188477,"vw":1.69244},{"c":1.625,"h":1.64,"l":1.6201,"n":179,"o":1.64,"t":"2026-10-14T14:00:00Z","v":155186,"vw":1.630729},{"c":1.605,"h":1.635,"l":1.595,"n":248,"o":1.625,"t":"2026-10-14T14:15:00Z","v":273473,"vw":1.611114},{"c":1.63,"h":1.63,"l":1.595,"n":127,"o":1.605,"t":"2026-10-14T14:30:00Z","v":101766,"vw":1.608204},{"c":1.63,"h":1.65,"l":1.62,"n":90,"o":1.63,"t":"2026-10-14T14:45:00Z","v":76283,"vw":1.630968},{"c":1.612,"h":1.631,"l":1.6119,"n":80,"o":1.631,"t":"2026-10-14T15:00:00Z","v":131808,"vw":1.621548},{"c":1.605,"h":1.6199,"l":1.6,"n":59,"o":1.61,"t":"2026-10-14T15:15:00Z","v":33386,"vw":1.610076},{"c":1.5825,"h":1.6,"l":1.58,"n":62,"o":1.6,"t":"2026-10-14T15:30:00Z","v":38821,"vw":1.587753},{"c":1.6,"h":1.6,"l":1.58,"n":35,"o":1.5801,"t":"2026-10-14T15:45:00Z","v":147895,"vw":1.585625},{"c":1.57,"h":1.59,"l":1.57,"n":93,"o":1.59,"t":"2026-10-14T16:00:00Z","v":111614,"vw":1.579922},{"c":1.56,"h":1.57,"l":1.555,"n":60,"o":1.57,"t":"2026-10-14T16:15:00Z","v":26893,"vw":1.561847},{"c":1.564,"h":1.57,"l":1.55,"n":49,"o":1.5599,"t":"2026-10-14T16:30:00Z","v":69279,"vw":1.56368},{"c":1.5528,"h":1.569,"l":1.5501,"n":52,"o":1.569,"t":"2026-10-14T16:45:00Z","v":34538,"vw":1.56053},{"c":1.5599,"h":1.565,"l":1.55,"n":62,"o":1.56,"t":"2026-10-14T17:00:00Z","v":55821,"vw":1.557541},{"c":1.545,"h":1.56,"l":1.54,"n":49,"o":1.555,"t":"2026-10-14T17:15:00Z","v":24241,"vw":1.552574},{"c":1.525,"h":1.5492,"l":1.52,"n":55,"o":1.545,"t":"2026-10-14T17:30:00Z","v":77893,"vw":1.532348},{"c":1.5066,"h":1.53,"l":1.5,"n":139,"o":1.5201,"t":"2026-10-14T17:45:00Z","v":37430,"vw":1.512371},{"c":1.5,"h":1.5,"l":1.485,"n":90,"o":1.5,"t":"2026-10-14T18:00:00Z","v":80249,"vw":1.497701},{"c":1.485,"h":1.51,"l":1.485,"n":55,"o":1.5099,"t":"2026-10-14T18:15:00Z","v":22727,"vw":1.497737},{"c":1.495,"h":1.5,"l":1.4801,"n":42,"o":1.4894,"t":"2026-10-14T18:30:00Z","v":26385,"vw":1.492565},{"c":1.5089,"h":1.5094,"l":1.49,"n":43,"o":1.4965,"t":"2026-10-14T18:45:00Z","v":42499,"vw":1.502293},{"c":1.495,"h":1.5099,"l":1.49,"n":62,"o":1.505,"t":"2026-10-14T19:00:00Z","v":69943,"vw":1.500285},{"c":1.505,"h":1.515,"l":1.4901,"n":53,"o":1.4966,"t":"2026-10-14T19:15:00Z","v":41944,"vw":1.507413},{"c":1.495,"h":1.5175,"l":1.49,"n":64,"o":1.505,"t":"2026-10-14T19:30:00Z","v":37805,"vw":1.499902},{"c":1.47,"h":1.495,"l":1.455,"n":288,"o":1.495,"t":"2026-10-14T19:45:00Z","v":397875,"vw":1.465024},{"c":1.46,"h":1.48,"l":1.46,"n":13,"o":1.47,"t":"2026-10-14T20:00:00Z","v":6593,"vw":1.46916},{"c":1.4797,"h":1.48,"l":1.46,"n":6,"o":1.46,"t":"2026-10-14T20:15:00Z","v":8066,"vw":1.46858},{"c":1.4795,"h":1.4795,"l":1.47,"n":6,"o":1.47,"t":"2026-10-14T20:30:00Z","v":1030,"vw":1.470968},{"c":1.4797,"h":1.4797,"l":1.47,"n":4,"o":1.47,"t":"2026-10-14T20:45:00Z","v":2821,"vw":1.477909},{"c":1.4798,"h":1.4798,"l":1.4779,"n":3,"o":1.4779,"t":"2026-10-14T21:00:00Z","v":850,"vw":1.478613},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-14T21:15:00Z","v":300,"vw":1.47},{"c":1.4988,"h":1.4988,"l":1.47,"n":2,"o":1.47,"t":"2026-10-14T21:30:00Z","v":5100,"vw":1.498235},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-10-14T21:45:00Z","v":689,"vw":1.47},{"c":1.46,"h":1.47,"l":1.46,"n":6,"o":1.4603,"t":"2026-10-14T22:00:00Z","v":2561,"vw":1.46147},{"c":1.451,"h":1.46,"l":1.451,"n":7,"o":1.46,"t":"2026-10-14T22:15:00Z","v":6056,"vw":1.455091},{"c":1.45,"h":1.45,"l":1.45,"n":7,"o":1.45,"t":"2026-10-14T22:30:00Z","v":577,"vw":1.45},{"c":1.45,"h":1.45,"l":1.4327,"n":24,"o":1.44,"t":"2026-10-14T22:45:00Z","v":8878,"vw":1.441894},{"c":1.43,"h":1.45,"l":1.43,"n":12,"o":1.45,"t":"2026-10-14T23:00:00Z","v":2454,"vw":1.437062},{"c":1.42,"h":1.4315,"l":1.42,"n":59,"o":1.4315,"t":"2026-10-14T23:15:00Z","v":80864,"vw":1.4226},{"c":1.41,"h":1.42,"l":1.4099,"n":28,"o":1.42,"t":"2026-10-14T23:30:00Z","v":45845,"vw":1.411229},{"c":1.4,"h":1.41,"l":1.4,"n":20,"o":1.41,"t":"2026-10-14T23:45:00Z","v":26872,"vw":1.407816},{"c":1.4,"h":1.42,"l":1.4,"n":33,"o":1.4,"t":"2026-10-15T08:00:00Z","v":72506,"vw":1.410985},{"c":1.38,"h":1.4,"l":1.36,"n":22,"o":1.4,"t":"2026-10-15T08:15:00Z","v":49523,"vw":1.381144},{"c":1.369,"h":1.39,"l":1.365,"n":22,"o":1.375,"t":"2026-10-15T08:30:00Z","v":33817,"vw":1.369131},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-15T08:45:00Z","v":14790,"vw":1.37},{"c":1.39,"h":1.39,"l":1.38,"n":2,"o":1.38,"t":"2026-10-15T09:00:00Z","v":2313,"vw":1.380865},{"c":1.39,"h":1.3997,"l":1.39,"n":3,"o":1.395,"t":"2026-10-15T09:30:00Z","v":1500,"vw":1.3968},{"c":1.38,"h":1.39,"l":1.37,"n":8,"o":1.39,"t":"2026-10-15T09:45:00Z","v":27043,"vw":1.377743},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-15T10:30:00Z","v":100,"vw":1.38},{"c":1.36,"h":1.3892,"l":1.36,"n":12,"o":1.3892,"t":"2026-10-15T10:45:00Z","v":6620,"vw":1.377253},{"c":1.35,"h":1.37,"l":1.33,"n":42,"o":1.37,"t":"2026-10-15T11:00:00Z","v":52674,"vw":1.350736},{"c":1.36,"h":1.37,"l":1.35,"n":13,"o":1.35,"t":"2026-10-15T11:15:00Z","v":66531,"vw":1.361696},{"c":1.409,"h":1.41,"l":1.36,"n":16,"o":1.36,"t":"2026-10-15T11:30:00Z","v":25171,"vw":1.388739},{"c":1.3902,"h":1.4,"l":1.39,"n":12,"o":1.4,"t":"2026-10-15T11:45:00Z","v":29915,"vw":1.390372},{"c":1.3915,"h":1.4,"l":1.39,"n":7,"o":1.4,"t":"2026-10-15T12:00:00Z","v":25025,"vw":1.399767},{"c":1.3997,"h":1.41,"l":1.39,"n":12,"o":1.3903,"t":"2026-10-15T12:15:00Z","v":21392,"vw":1.401547},{"c":1.39,"h":1.39,"l":1.37,"n":14,"o":1.39,"t":"2026-10-15T12:30:00Z","v":17977,"vw":1.372572},{"c":1.3897,"h":1.3897,"l":1.37,"n":5,"o":1.3896,"t":"2026-10-15T12:45:00Z","v":6780,"vw":1.372568},{"c":1.3601,"h":1.37,"l":1.35,"n":22,"o":1.361,"t":"2026-10-15T13:00:00Z","v":64861,"vw":1.361426},{"c":1.38,"h":1.39,"l":1.36,"n":10,"o":1.37,"t":"2026-10-15T13:15:00Z","v":30215,"vw":1.363551},{"c":1.36,"h":1.4099,"l":1.31,"n":255,"o":1.36,"t":"2026-10-15T13:30:00Z","v":183482,"vw":1.350325},{"c":1.32,"h":1.375,"l":1.3029,"n":118,"o":1.3599,"t":"2026-10-15T13:45:00Z","v":89393,"vw":1.323376},{"c":1.4,"h":1.43,"l":1.315,"n":150,"o":1.32,"t":"2026-10-15T14:00:00Z","v":115917,"vw":1.37235},{"c":1.4067,"h":1.43,"l":1.4,"n":61,"o":1.405,"t":"2026-10-15T14:15:00Z","v":59952,"vw":1.413546},{"c":1.45,"h":1.4598,"l":1.39,"n":87,"o":1.4,"t":"2026-10-15T14:30:00Z","v":52066,"vw":1.422064},{"c":1.45,"h":1.46,"l":1.4201,"n":69,"o":1.45,"t":"2026-10-15T14:45:00Z","v":47743,"vw":1.437644},{"c":1.505,"h":1.515,"l":1.432,"n":70,"o":1.45,"t":"2026-10-15T15:00:00Z","v":118457,"vw":1.477388},{"c":1.485,"h":1.5166,"l":1.485,"n":83,"o":1.51,"t":"2026-10-15T15:15:00Z","v":71413,"vw":1.500949},{"c":1.5,"h":1.51,"l":1.485,"n":67,"o":1.49,"t":"2026-10-15T15:30:00Z","v":77082,"vw":1.49589},{"c":1.52,"h":1.52,"l":1.495,"n":51,"o":1.505,"t":"2026-10-15T15:45:00Z","v":48258,"vw":1.507363},{"c":1.4993,"h":1.52,"l":1.49,"n":28,"o":1.51,"t":"2026-10-15T16:00:00Z","v":21188,"vw":1.508711},{"c":1.48,"h":1.5,"l":1.48,"n":58,"o":1.49,"t":"2026-10-15T16:15:00Z","v":52137,"vw":1.48671},{"c":1.5,"h":1.505,"l":1.485,"n":22,"o":1.49,"t":"2026-10-15T16:30:00Z","v":35985,"vw":1.490674},{"c":1.495,"h":1.505,"l":1.495,"n":14,"o":1.5,"t":"2026-10-15T16:45:00Z","v":11176,"vw":1.500063},{"c":1.505,"h":1.51,"l":1.505,"n":10,"o":1.505,"t":"2026-10-15T17:00:00Z","v":10326,"vw":1.509854},{"c":1.508,"h":1.51,"l":1.505,"n":15,"o":1.505,"t":"2026-10-15T17:15:00Z","v":3831,"vw":1.508584},{"c":1.5298,"h":1.5298,"l":1.51,"n":29,"o":1.51,"t":"2026-10-15T17:30:00Z","v":20902,"vw":1.513713},{"c":1.526,"h":1.53,"l":1.52,"n":30,"o":1.528,"t":"2026-10-15T17:45:00Z","v":35411,"vw":1.526418},{"c":1.5,"h":1.525,"l":1.5,"n":37,"o":1.52,"t":"2026-10-15T18:00:00Z","v":28882,"vw":1.519132},{"c":1.4901,"h":1.505,"l":1.4901,"n":24,"o":1.4938,"t":"2026-10-15T18:15:00Z","v":22366,"vw":1.497306},{"c":1.5097,"h":1.5097,"l":1.4936,"n":26,"o":1.4936,"t":"2026-10-15T18:30:00Z","v":43025,"vw":1.49932},{"c":1.5,"h":1.5099,"l":1.495,"n":37,"o":1.505,"t":"2026-10-15T18:45:00Z","v":44410,"vw":1.500158},{"c":1.535,"h":1.535,"l":1.5,"n":49,"o":1.5,"t":"2026-10-15T19:00:00Z","v":74837,"vw":1.514348},{"c":1.53,"h":1.545,"l":1.525,"n":67,"o":1.535,"t":"2026-10-15T19:15:00Z","v":57225,"vw":1.534623},{"c":1.531,"h":1.55,"l":1.525,"n":52,"o":1.525,"t":"2026-10-15T19:30:00Z","v":82160,"vw":1.538672},{"c":1.56,"h":1.57,"l":1.54,"n":106,"o":1.54,"t":"2026-10-15T19:45:00Z","v":125259,"vw":1.564778},{"c":1.56,"h":1.58,"l":1.5515,"n":23,"o":1.57,"t":"2026-10-15T20:00:00Z","v":19855,"vw":1.565958},{"c":1.56,"h":1.56,"l":1.56,"n":4,"o":1.56,"t":"2026-10-15T20:15:00Z","v":855,"vw":1.56},{"c":1.5894,"h":1.59,"l":1.57,"n":36,"o":1.5747,"t":"2026-10-15T20:30:00Z","v":11704,"vw":1.586282},{"c":1.56,"h":1.59,"l":1.56,"n":4,"o":1.59,"t":"2026-10-15T20:45:00Z","v":1478,"vw":1.566371},{"c":1.5799,"h":1.5799,"l":1.56,"n":2,"o":1.56,"t":"2026-10-15T21:00:00Z","v":900,"vw":1.571056},{"c":1.5607,"h":1.5854,"l":1.56,"n":5,"o":1.57,"t":"2026-10-15T21:15:00Z","v":3698,"vw":1.575077},{"c":1.59,"h":1.59,"l":1.57,"n":6,"o":1.57,"t":"2026-10-15T21:30:00Z","v":2018,"vw":1.57609},{"c":1.58,"h":1.59,"l":1.57,"n":6,"o":1.57,"t":"2026-10-15T21:45:00Z","v":3800,"vw":1.578945},{"c":1.57,"h":1.5769,"l":1.57,"n":26,"o":1.5747,"t":"2026-10-15T22:00:00Z","v":21489,"vw":1.570215},{"c":1.57,"h":1.58,"l":1.5697,"n":5,"o":1.5798,"t":"2026-10-15T22:15:00Z","v":2300,"vw":1.573322},{"c":1.57,"h":1.57,"l":1.5602,"n":4,"o":1.5602,"t":"2026-10-15T22:45:00Z","v":945,"vw":1.568911},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-15T23:00:00Z","v":333,"vw":1.56},{"c":1.5678,"h":1.57,"l":1.561,"n":3,"o":1.57,"t":"2026-10-15T23:30:00Z","v":11625,"vw":1.568815},{"c":1.57,"h":1.57,"l":1.56,"n":5,"o":1.5691,"t":"2026-10-15T23:45:00Z","v":11703,"vw":1.568092},{"c":1.58,"h":1.61,"l":1.57,"n":10,"o":1.58,"t":"2026-10-16T08:00:00Z","v":3379,"vw":1.576683},{"c":1.5897,"h":1.5897,"l":1.5859,"n":2,"o":1.5859,"t":"2026-10-16T08:15:00Z","v":6520,"vw":1.589589},{"c":1.5998,"h":1.5998,"l":1.5998,"n":1,"o":1.5998,"t":"2026-10-16T08:45:00Z","v":996,"vw":1.5998},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T09:00:00Z","v":6000,"vw":1.59},{"c":1.6,"h":1.6,"l":1.5917,"n":6,"o":1.6,"t":"2026-10-16T09:15:00Z","v":16590,"vw":1.597785},{"c":1.6,"h":1.6,"l":1.5982,"n":5,"o":1.5982,"t":"2026-10-16T09:30:00Z","v":1367,"vw":1.599631},{"c":1.59,"h":1.5999,"l":1.59,"n":3,"o":1.5999,"t":"2026-10-16T09:45:00Z","v":646,"vw":1.592452},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T10:00:00Z","v":280,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T10:45:00Z","v":160,"vw":1.58},{"c":1.55,"h":1.55,"l":1.5404,"n":8,"o":1.55,"t":"2026-10-16T11:00:00Z","v":28880,"vw":1.543347},{"c":1.5502,"h":1.5502,"l":1.5502,"n":2,"o":1.5502,"t":"2026-10-16T11:15:00Z","v":1071,"vw":1.5502},{"c":1.54,"h":1.55,"l":1.54,"n":6,"o":1.55,"t":"2026-10-16T11:30:00Z","v":539,"vw":1.547101},{"c":1.54,"h":1.54,"l":1.5397,"n":6,"o":1.5398,"t":"2026-10-16T11:45:00Z","v":5084,"vw":1.539936},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-16T12:00:00Z","v":7325,"vw":1.54},{"c":1.5301,"h":1.5301,"l":1.5301,"n":2,"o":1.5301,"t":"2026-10-16T12:15:00Z","v":1005,"vw":1.5301},{"c":1.53,"h":1.54,"l":1.53,"n":7,"o":1.54,"t":"2026-10-16T12:30:00Z","v":2741,"vw":1.536674},{"c":1.5292,"h":1.53,"l":1.52,"n":3,"o":1.53,"t":"2026-10-16T12:45:00Z","v":1796,"vw":1.524232},{"c":1.52,"h":1.52,"l":1.51,"n":8,"o":1.519,"t":"2026-10-16T13:00:00Z","v":7583,"vw":1.513137},{"c":1.5181,"h":1.5181,"l":1.5181,"n":1,"o":1.5181,"t":"2026-10-16T13:15:00Z","v":150,"vw":1.5181},{"c":1.5801,"h":1.585,"l":1.4833,"n":111,"o":1.54,"t":"2026-10-16T13:30:00Z","v":82228,"vw":1.541456},{"c":1.55,"h":1.58,"l":1.525,"n":41,"o":1.58,"t":"2026-10-16T13:45:00Z","v":90584,"vw":1.542561},{"c":1.555,"h":1.5612,"l":1.54,"n":29,"o":1.555,"t":"2026-10-16T14:00:00Z","v":33464,"vw":1.554774},{"c":1.5501,"h":1.5583,"l":1.5334,"n":36,"o":1.55,"t":"2026-10-16T14:15:00Z","v":60223,"vw":1.547589},{"c":1.5671,"h":1.58,"l":1.56,"n":36,"o":1.5666,"t":"2026-10-16T14:30:00Z","v":22455,"vw":1.568659},{"c":1.53,"h":1.58,"l":1.53,"n":42,"o":1.565,"t":"2026-10-16T14:45:00Z","v":40487,"vw":1.544056},{"c":1.4806,"h":1.5201,"l":1.48,"n":53,"o":1.52,"t":"2026-10-16T15:00:00Z","v":59713,"vw":1.500393},{"c":1.49,"h":1.4999,"l":1.48,"n":46,"o":1.4872,"t":"2026-10-16T15:15:00Z","v":24891,"vw":1.486888},{"c":1.4829,"h":1.49,"l":1.4801,"n":42,"o":1.49,"t":"2026-10-16T15:30:00Z","v":48169,"vw":1.488909},{"c":1.455,"h":1.4899,"l":1.45,"n":60,"o":1.485,"t":"2026-10-16T15:45:00Z","v":100866,"vw":1.459965},{"c":1.45,"h":1.4566,"l":1.44,"n":41,"o":1.4532,"t":"2026-10-16T16:00:00Z","v":34175,"vw":1.450174},{"c":1.45,"h":1.46,"l":1.45,"n":14,"o":1.46,"t":"2026-10-16T16:15:00Z","v":2846,"vw":1.453377},{"c":1.4434,"h":1.46,"l":1.4401,"n":31,"o":1.45,"t":"2026-10-16T16:30:00Z","v":9827,"vw":1.447232},{"c":1.4318,"h":1.45,"l":1.43,"n":8,"o":1.45,"t":"2026-10-16T16:45:00Z","v":625,"vw":1.437964},{"c":1.415,"h":1.4371,"l":1.4101,"n":32,"o":1.4371,"t":"2026-10-16T17:00:00Z","v":15845,"vw":1.421118},{"c":1.42,"h":1.42,"l":1.4,"n":64,"o":1.41,"t":"2026-10-16T17:15:00Z","v":76469,"vw":1.412208},{"c":1.44,"h":1.45,"l":1.42,"n":41,"o":1.42,"t":"2026-10-16T17:30:00Z","v":56945,"vw":1.43418},{"c":1.415,"h":1.435,"l":1.41,"n":30,"o":1.435,"t":"2026-10-16T17:45:00Z","v":16052,"vw":1.42323},{"c":1.405,"h":1.41,"l":1.4,"n":33,"o":1.41,"t":"2026-10-16T18:00:00Z","v":22518,"vw":1.40635},{"c":1.385,"h":1.4072,"l":1.38,"n":63,"o":1.4072,"t":"2026-10-16T18:15:00Z","v":45323,"vw":1.392967},{"c":1.375,"h":1.39,"l":1.3707,"n":55,"o":1.38,"t":"2026-10-16T18:30:00Z","v":43262,"vw":1.38521},{"c":1.355,"h":1.38,"l":1.3501,"n":54,"o":1.375,"t":"2026-10-16T18:45:00Z","v":68019,"vw":1.360363},{"c":1.39,"h":1.39,"l":1.3503,"n":55,"o":1.359,"t":"2026-10-16T19:00:00Z","v":49616,"vw":1.368066},{"c":1.3903,"h":1.4,"l":1.3701,"n":37,"o":1.385,"t":"2026-10-16T19:15:00Z","v":72225,"vw":1.383255},{"c":1.36,"h":1.4,"l":1.36,"n":33,"o":1.4,"t":"2026-10-16T19:30:00Z","v":54376,"vw":1.381244},{"c":1.41,"h":1.41,"l":1.3535,"n":76,"o":1.37,"t":"2026-10-16T19:45:00Z","v":121068,"vw":1.384746},{"c":1.4102,"h":1.43,"l":1.41,"n":15,"o":1.41,"t":"2026-10-16T20:00:00Z","v":8115,"vw":1.419008},{"c":1.41,"h":1.4269,"l":1.41,"n":5,"o":1.4269,"t":"2026-10-16T20:15:00Z","v":2034,"vw":1.411256},{"c":1.42,"h":1.4296,"l":1.418,"n":4,"o":1.418,"t":"2026-10-16T20:30:00Z","v":800,"vw":1.42045},{"c":1.4294,"h":1.4294,"l":1.4292,"n":2,"o":1.4292,"t":"2026-10-16T21:00:00Z","v":1500,"vw":1.429227},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T21:45:00Z","v":1000,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-16T22:00:00Z","v":105,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-16T22:45:00Z","v":453,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T23:00:00Z","v":200,"vw":1.42},{"c":1.4178,"h":1.42,"l":1.39,"n":4,"o":1.39,"t":"2026-10-16T23:15:00Z","v":4340,"vw":1.41644},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-16T23:30:00Z","v":1001,"vw":1.39},{"c":1.41,"h":1.41,"l":1.39,"n":4,"o":1.3946,"t":"2026-10-16T23:45:00Z","v":1933,"vw":1.397565},{"c":1.4591,"h":1.47,"l":1.4591,"n":4,"o":1.46,"t":"2026-10-19T08:00:00Z","v":10126,"vw":1.459542},{"c":1.48,"h":1.48,"l":1.45,"n":4,"o":1.45,"t":"2026-10-19T08:15:00Z","v":3778,"vw":1.461911},{"c":1.46,"h":1.47,"l":1.46,"n":5,"o":1.46,"t":"2026-10-19T08:30:00Z","v":2025,"vw":1.465413},{"c":1.4693,"h":1.4693,"l":1.4693,"n":1,"o":1.4693,"t":"2026-10-19T08:45:00Z","v":362,"vw":1.4693},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-19T09:30:00Z","v":150,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-19T10:00:00Z","v":500,"vw":1.47},{"c":1.46,"h":1.47,"l":1.46,"n":4,"o":1.47,"t":"2026-10-19T10:15:00Z","v":700,"vw":1.467997},{"c":1.46,"h":1.46,"l":1.45,"n":26,"o":1.45,"t":"2026-10-19T10:30:00Z","v":3340,"vw":1.458819},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-10-19T10:45:00Z","v":5645,"vw":1.47},{"c":1.464,"h":1.464,"l":1.464,"n":1,"o":1.464,"t":"2026-10-19T11:00:00Z","v":100,"vw":1.464},{"c":1.46,"h":1.46,"l":1.46,"n":10,"o":1.46,"t":"2026-10-19T11:15:00Z","v":5226,"vw":1.46},{"c":1.46,"h":1.46,"l":1.45,"n":4,"o":1.45,"t":"2026-10-19T11:30:00Z","v":4460,"vw":1.456174},{"c":1.4682,"h":1.4682,"l":1.46,"n":3,"o":1.46,"t":"2026-10-19T11:45:00Z","v":5509,"vw":1.464465},{"c":1.47,"h":1.47,"l":1.46,"n":8,"o":1.46,"t":"2026-10-19T12:00:00Z","v":2791,"vw":1.462809},{"c":1.48,"h":1.48,"l":1.48,"n":4,"o":1.48,"t":"2026-10-19T12:15:00Z","v":9661,"vw":1.48},{"c":1.4894,"h":1.4894,"l":1.48,"n":13,"o":1.48,"t":"2026-10-19T12:30:00Z","v":28570,"vw":1.481246},{"c":1.48,"h":1.48,"l":1.4703,"n":2,"o":1.4703,"t":"2026-10-19T12:45:00Z","v":5500,"vw":1.478765},{"c":1.48,"h":1.49,"l":1.48,"n":11,"o":1.48,"t":"2026-10-19T13:00:00Z","v":13915,"vw":1.481251},{"c":1.48,"h":1.49,"l":1.47,"n":9,"o":1.48,"t":"2026-10-19T13:15:00Z","v":5673,"vw":1.472061},{"c":1.49,"h":1.5067,"l":1.46,"n":124,"o":1.48,"t":"2026-10-19T13:30:00Z","v":175103,"vw":1.482718},{"c":1.4501,"h":1.51,"l":1.4501,"n":71,"o":1.485,"t":"2026-10-19T13:45:00Z","v":72198,"vw":1.475975},{"c":1.41,"h":1.45,"l":1.39,"n":81,"o":1.45,"t":"2026-10-19T14:00:00Z","v":79780,"vw":1.408809},{"c":1.44,"h":1.45,"l":1.435,"n":26,"o":1.435,"t":"2026-10-19T14:15:00Z","v":24215,"vw":1.44009},{"c":1.4499,"h":1.4499,"l":1.425,"n":21,"o":1.4461,"t":"2026-10-19T14:30:00Z","v":20490,"vw":1.433073},{"c":1.4534,"h":1.465,"l":1.45,"n":8,"o":1.45,"t":"2026-10-19T14:45:00Z","v":15805,"vw":1.455793},{"c":1.45,"h":1.455,"l":1.4455,"n":32,"o":1.455,"t":"2026-10-19T15:00:00Z","v":66857,"vw":1.449987},{"c":1.465,"h":1.4695,"l":1.455,"n":14,"o":1.4585,"t":"2026-10-19T15:15:00Z","v":18200,"vw":1.464533},{"c":1.485,"h":1.489,"l":1.46,"n":84,"o":1.4671,"t":"2026-10-19T15:30:00Z","v":70832,"vw":1.480906},{"c":1.4811,"h":1.49,"l":1.4799,"n":31,"o":1.4801,"t":"2026-10-19T15:45:00Z","v":30975,"vw":1.483652},{"c":1.47,"h":1.475,"l":1.46,"n":17,"o":1.475,"t":"2026-10-19T16:00:00Z","v":19186,"vw":1.46828},{"c":1.4671,"h":1.47,"l":1.465,"n":6,"o":1.47,"t":"2026-10-19T16:15:00Z","v":11300,"vw":1.466292},{"c":1.455,"h":1.465,"l":1.455,"n":16,"o":1.465,"t":"2026-10-19T16:30:00Z","v":9621,"vw":1.46057},{"c":1.455,"h":1.455,"l":1.455,"n":2,"o":1.455,"t":"2026-10-19T16:45:00Z","v":171,"vw":1.455},{"c":1.45,"h":1.45,"l":1.4436,"n":8,"o":1.45,"t":"2026-10-19T17:00:00Z","v":18650,"vw":1.445694},{"c":1.46,"h":1.465,"l":1.4571,"n":21,"o":1.4571,"t":"2026-10-19T17:15:00Z","v":6609,"vw":1.461129},{"c":1.455,"h":1.4649,"l":1.45,"n":7,"o":1.4649,"t":"2026-10-19T17:30:00Z","v":2065,"vw":1.458392},{"c":1.43,"h":1.45,"l":1.425,"n":21,"o":1.45,"t":"2026-10-19T17:45:00Z","v":29063,"vw":1.441613},{"c":1.44,"h":1.44,"l":1.435,"n":19,"o":1.44,"t":"2026-10-19T18:00:00Z","v":17819,"vw":1.439855},{"c":1.4399,"h":1.445,"l":1.4399,"n":5,"o":1.44,"t":"2026-10-19T18:15:00Z","v":4300,"vw":1.440577},{"c":1.44,"h":1.44,"l":1.42,"n":13,"o":1.43,"t":"2026-10-19T18:30:00Z","v":27933,"vw":1.425529},{"c":1.4399,"h":1.44,"l":1.4399,"n":7,"o":1.44,"t":"2026-10-19T18:45:00Z","v":21141,"vw":1.439993},{"c":1.44,"h":1.445,"l":1.435,"n":7,"o":1.4398,"t":"2026-10-19T19:00:00Z","v":4916,"vw":1.43953},{"c":1.44,"h":1.45,"l":1.435,"n":45,"o":1.435,"t":"2026-10-19T19:15:00Z","v":177733,"vw":1.441138},{"c":1.45,"h":1.45,"l":1.435,"n":20,"o":1.435,"t":"2026-10-19T19:30:00Z","v":45713,"vw":1.446225},{"c":1.42,"h":1.44,"l":1.4,"n":47,"o":1.44,"t":"2026-10-19T19:45:00Z","v":147749,"vw":1.410742},{"c":1.415,"h":1.42,"l":1.415,"n":6,"o":1.415,"t":"2026-10-19T20:00:00Z","v":5000,"vw":1.4164},{"c":1.43,"h":1.43,"l":1.41,"n":2,"o":1.41,"t":"2026-10-19T20:15:00Z","v":209,"vw":1.419569},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-19T20:30:00Z","v":1150,"vw":1.42},{"c":1.4198,"h":1.4198,"l":1.4198,"n":1,"o":1.4198,"t":"2026-10-19T22:45:00Z","v":111,"vw":1.4198},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-10-19T23:15:00Z","v":24725,"vw":1.41},{"c":1.42,"h":1.42,"l":1.4,"n":9,"o":1.4169,"t":"2026-10-19T23:30:00Z","v":32050,"vw":1.40948},{"c":1.4085,"h":1.4085,"l":1.4085,"n":1,"o":1.4085,"t":"2026-10-19T23:45:00Z","v":1500,"vw":1.4085},{"c":1.38,"h":1.4,"l":1.38,"n":7,"o":1.4,"t":"2026-10-20T08:00:00Z","v":900,"vw":1.386973},{"c":1.3747,"h":1.3747,"l":1.3747,"n":2,"o":1.3747,"t":"2026-10-20T08:15:00Z","v":1224,"vw":1.3747},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-20T08:45:00Z","v":4545,"vw":1.39},{"c":1.37,"h":1.3797,"l":1.37,"n":6,"o":1.3797,"t":"2026-10-20T09:00:00Z","v":10370,"vw":1.370094},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-20T09:15:00Z","v":1218,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T09:30:00Z","v":500,"vw":1.38},{"c":1.38,"h":1.38,"l":1.3797,"n":2,"o":1.3797,"t":"2026-10-20T09:45:00Z","v":390,"vw":1.379808},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T10:00:00Z","v":290,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T10:30:00Z","v":100,"vw":1.38},{"c":1.36,"h":1.38,"l":1.36,"n":21,"o":1.38,"t":"2026-10-20T11:00:00Z","v":13627,"vw":1.360355},{"c":1.365,"h":1.365,"l":1.365,"n":2,"o":1.365,"t":"2026-10-20T11:15:00Z","v":750,"vw":1.365},{"c":1.3485,"h":1.3617,"l":1.3485,"n":17,"o":1.3617,"t":"2026-10-20T11:30:00Z","v":2581,"vw":1.359087},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-20T11:45:00Z","v":1110,"vw":1.36},{"c":1.34,"h":1.36,"l":1.34,"n":24,"o":1.36,"t":"2026-10-20T12:00:00Z","v":2747,"vw":1.34767},{"c":1.34,"h":1.35,"l":1.34,"n":19,"o":1.35,"t":"2026-10-20T12:15:00Z","v":21262,"vw":1.349069},{"c":1.36,"h":1.36,"l":1.3385,"n":5,"o":1.339,"t":"2026-10-20T12:30:00Z","v":13900,"vw":1.340054},{"c":1.35,"h":1.35,"l":1.35,"n":5,"o":1.35,"t":"2026-10-20T13:00:00Z","v":19424,"vw":1.35},{"c":1.36,"h":1.36,"l":1.3485,"n":11,"o":1.3485,"t":"2026-10-20T13:15:00Z","v":16605,"vw":1.349363},{"c":1.355,"h":1.3883,"l":1.335,"n":145,"o":1.35,"t":"2026-10-20T13:30:00Z","v":81721,"vw":1.352248},{"c":1.405,"h":1.405,"l":1.36,"n":117,"o":1.36,"t":"2026-10-20T13:45:00Z","v":85335,"vw":1.375892},{"c":1.4491,"h":1.45,"l":1.395,"n":67,"o":1.4033,"t":"2026-10-20T14:00:00Z","v":66404,"vw":1.426532},{"c":1.485,"h":1.485,"l":1.435,"n":75,"o":1.45,"t":"2026-10-20T14:15:00Z","v":57856,"vw":1.455321},{"c":1.49,"h":1.496,"l":1.46,"n":50,"o":1.4898,"t":"2026-10-20T14:30:00Z","v":84957,"vw":1.486733},{"c":1.525,"h":1.53,"l":1.49,"n":78,"o":1.5,"t":"2026-10-20T14:45:00Z","v":149610,"vw":1.512458},{"c":1.4638,"h":1.53,"l":1.46,"n":113,"o":1.525,"t":"2026-10-20T15:00:00Z","v":161056,"vw":1.500157},{"c":1.485,"h":1.4961,"l":1.47,"n":35,"o":1.47,"t":"2026-10-20T15:15:00Z","v":65643,"vw":1.489486},{"c":1.475,"h":1.48,"l":1.475,"n":7,"o":1.48,"t":"2026-10-20T15:30:00Z","v":2367,"vw":1.47689},{"c":1.47,"h":1.48,"l":1.47,"n":16,"o":1.47,"t":"2026-10-20T15:45:00Z","v":10008,"vw":1.470101},{"c":1.4667,"h":1.47,"l":1.4567,"n":32,"o":1.47,"t":"2026-10-20T16:00:00Z","v":22516,"vw":1.463414},{"c":1.47,"h":1.47,"l":1.46,"n":7,"o":1.46,"t":"2026-10-20T16:15:00Z","v":6767,"vw":1.46397},{"c":1.4797,"h":1.48,"l":1.465,"n":20,"o":1.4767,"t":"2026-10-20T16:30:00Z","v":13817,"vw":1.47205},{"c":1.4601,"h":1.4629,"l":1.46,"n":6,"o":1.4629,"t":"2026-10-20T16:45:00Z","v":5600,"vw":1.461596},{"c":1.4611,"h":1.4611,"l":1.4611,"n":1,"o":1.4611,"t":"2026-10-20T17:00:00Z","v":419,"vw":1.4611},{"c":1.4666,"h":1.47,"l":1.4666,"n":21,"o":1.47,"t":"2026-10-20T17:15:00Z","v":16481,"vw":1.469959},{"c":1.4501,"h":1.47,"l":1.45,"n":9,"o":1.47,"t":"2026-10-20T17:30:00Z","v":7032,"vw":1.450955},{"c":1.465,"h":1.465,"l":1.46,"n":8,"o":1.46,"t":"2026-10-20T17:45:00Z","v":1400,"vw":1.461617},{"c":1.46,"h":1.47,"l":1.46,"n":7,"o":1.47,"t":"2026-10-20T18:00:00Z","v":1949,"vw":1.467447},{"c":1.46,"h":1.465,"l":1.4586,"n":24,"o":1.46,"t":"2026-10-20T18:15:00Z","v":15827,"vw":1.460295},{"c":1.4482,"h":1.46,"l":1.4482,"n":8,"o":1.46,"t":"2026-10-20T18:30:00Z","v":12511,"vw":1.4496},{"c":1.46,"h":1.465,"l":1.45,"n":22,"o":1.45,"t":"2026-10-20T18:45:00Z","v":32551,"vw":1.455855},{"c":1.46,"h":1.47,"l":1.46,"n":16,"o":1.46,"t":"2026-10-20T19:00:00Z","v":9482,"vw":1.467234},{"c":1.455,"h":1.455,"l":1.4542,"n":2,"o":1.4542,"t":"2026-10-20T19:15:00Z","v":1500,"vw":1.45484},{"c":1.4342,"h":1.46,"l":1.4342,"n":46,"o":1.45,"t":"2026-10-20T19:30:00Z","v":63919,"vw":1.455421},{"c":1.435,"h":1.445,"l":1.43,"n":47,"o":1.44,"t":"2026-10-20T19:45:00Z","v":65668,"vw":1.439608},{"c":1.43,"h":1.436,"l":1.43,"n":7,"o":1.436,"t":"2026-10-20T20:00:00Z","v":1931,"vw":1.431622},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-20T20:30:00Z","v":200,"vw":1.44},{"c":1.4596,"h":1.4596,"l":1.45,"n":2,"o":1.45,"t":"2026-10-20T20:45:00Z","v":3357,"vw":1.458579},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-20T21:00:00Z","v":3000,"vw":1.46},{"c":1.456,"h":1.456,"l":1.456,"n":1,"o":1.456,"t":"2026-10-20T21:15:00Z","v":200,"vw":1.456},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-20T21:30:00Z","v":252,"vw":1.44},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-20T22:00:00Z","v":200,"vw":1.46},{"c":1.47,"h":1.47,"l":1.464,"n":2,"o":1.464,"t":"2026-10-20T22:15:00Z","v":450,"vw":1.466},{"c":1.4502,"h":1.4502,"l":1.45,"n":4,"o":1.45,"t":"2026-10-20T22:30:00Z","v":1885,"vw":1.450023},{"c":1.4578,"h":1.46,"l":1.4578,"n":7,"o":1.46,"t":"2026-10-20T22:45:00Z","v":6429,"vw":1.459185},{"c":1.4596,"h":1.46,"l":1.4596,"n":3,"o":1.46,"t":"2026-10-20T23:00:00Z","v":316,"vw":1.45986},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-20T23:30:00Z","v":11700,"vw":1.45},{"c":1.445,"h":1.46,"l":1.445,"n":110,"o":1.45,"t":"2026-10-20T23:45:00Z","v":196357,"vw":1.450291},{"c":1.4599,"h":1.47,"l":1.4599,"n":13,"o":1.46,"t":"2026-10-21T08:00:00Z","v":5827,"vw":1.463607},{"c":1.445,"h":1.445,"l":1.445,"n":1,"o":1.445,"t":"2026-10-21T08:45:00Z","v":150,"vw":1.445},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-21T09:30:00Z","v":141,"vw":1.45},{"c":1.4501,"h":1.4501,"l":1.4501,"n":1,"o":1.4501,"t":"2026-10-21T10:15:00Z","v":300,"vw":1.4501},{"c":1.46,"h":1.46,"l":1.4592,"n":5,"o":1.4592,"t":"2026-10-21T11:15:00Z","v":6302,"vw":1.459609},{"c":1.47,"h":1.48,"l":1.47,"n":4,"o":1.48,"t":"2026-10-21T11:30:00Z","v":3133,"vw":1.474315},{"c":1.47,"h":1.48,"l":1.47,"n":4,"o":1.48,"t":"2026-10-21T11:45:00Z","v":4707,"vw":1.472352},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-21T12:00:00Z","v":2155,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":15,"o":1.47,"t":"2026-10-21T12:15:00Z","v":7037,"vw":1.47},{"c":1.47,"h":1.47,"l":1.4674,"n":4,"o":1.47,"t":"2026-10-21T12:45:00Z","v":4600,"vw":1.468109},{"c":1.4775,"h":1.4775,"l":1.4696,"n":3,"o":1.4696,"t":"2026-10-21T13:00:00Z","v":23381,"vw":1.470168},{"c":1.4973,"h":1.4991,"l":1.48,"n":9,"o":1.48,"t":"2026-10-21T13:15:00Z","v":17279,"vw":1.482718},{"c":1.445,"h":1.5,"l":1.44,"n":130,"o":1.5,"t":"2026-10-21T13:30:00Z","v":71520,"vw":1.460085},{"c":1.4405,"h":1.47,"l":1.435,"n":132,"o":1.445,"t":"2026-10-21T13:45:00Z","v":127638,"vw":1.449992},{"c":1.441,"h":1.46,"l":1.44,"n":32,"o":1.444,"t":"2026-10-21T14:00:00Z","v":39479,"vw":1.449946},{"c":1.455,"h":1.46,"l":1.435,"n":31,"o":1.441,"t":"2026-10-21T14:15:00Z","v":41276,"vw":1.450499},{"c":1.445,"h":1.465,"l":1.445,"n":24,"o":1.46,"t":"2026-10-21T14:30:00Z","v":43670,"vw":1.459647},{"c":1.45,"h":1.465,"l":1.45,"n":23,"o":1.455,"t":"2026-10-21T14:45:00Z","v":76542,"vw":1.457751},{"c":1.46,"h":1.465,"l":1.445,"n":9,"o":1.45,"t":"2026-10-21T15:00:00Z","v":10337,"vw":1.450297},{"c":1.465,"h":1.472,"l":1.4537,"n":18,"o":1.4537,"t":"2026-10-21T15:15:00Z","v":29485,"vw":1.464956},{"c":1.48,"h":1.49,"l":1.475,"n":16,"o":1.475,"t":"2026-10-21T15:30:00Z","v":21681,"vw":1.482903},{"c":1.5,"h":1.5,"l":1.49,"n":15,"o":1.49,"t":"2026-10-21T15:45:00Z","v":18185,"vw":1.49196},{"c":1.495,"h":1.505,"l":1.485,"n":28,"o":1.495,"t":"2026-10-21T16:00:00Z","v":17477,"vw":1.494319},{"c":1.49,"h":1.495,"l":1.4803,"n":17,"o":1.495,"t":"2026-10-21T16:15:00Z","v":13152,"vw":1.49019},{"c":1.5,"h":1.52,"l":1.49,"n":88,"o":1.495,"t":"2026-10-21T16:30:00Z","v":125405,"vw":1.502975},{"c":1.535,"h":1.535,"l":1.505,"n":29,"o":1.51,"t":"2026-10-21T16:45:00Z","v":53409,"vw":1.515681},{"c":1.54,"h":1.5587,"l":1.53,"n":28,"o":1.535,"t":"2026-10-21T17:00:00Z","v":43122,"vw":1.543858},{"c":1.5465,"h":1.55,"l":1.54,"n":14,"o":1.54,"t":"2026-10-21T17:15:00Z","v":8614,"vw":1.545911},{"c":1.535,"h":1.545,"l":1.53,"n":38,"o":1.54,"t":"2026-10-21T17:30:00Z","v":67421,"vw":1.539497},{"c":1.54,"h":1.54,"l":1.5299,"n":28,"o":1.53,"t":"2026-10-21T17:45:00Z","v":39100,"vw":1.53309},{"c":1.54,"h":1.55,"l":1.534,"n":9,"o":1.5465,"t":"2026-10-21T18:00:00Z","v":3944,"vw":1.541164},{"c":1.5301,"h":1.5464,"l":1.5301,"n":9,"o":1.5464,"t":"2026-10-21T18:15:00Z","v":4506,"vw":1.539844},{"c":1.5302,"h":1.535,"l":1.53,"n":11,"o":1.5301,"t":"2026-10-21T18:30:00Z","v":22355,"vw":1.533335},{"c":1.53,"h":1.5365,"l":1.52,"n":15,"o":1.535,"t":"2026-10-21T18:45:00Z","v":22386,"vw":1.528697},{"c":1.51,"h":1.53,"l":1.5,"n":31,"o":1.52,"t":"2026-10-21T19:00:00Z","v":115201,"vw":1.509778},{"c":1.52,"h":1.52,"l":1.515,"n":26,"o":1.52,"t":"2026-10-21T19:15:00Z","v":55899,"vw":1.519792},{"c":1.52,"h":1.53,"l":1.515,"n":46,"o":1.52,"t":"2026-10-21T19:30:00Z","v":95315,"vw":1.522433},{"c":1.51,"h":1.545,"l":1.51,"n":63,"o":1.525,"t":"2026-10-21T19:45:00Z","v":107014,"vw":1.519213},{"c":1.515,"h":1.52,"l":1.51,"n":3,"o":1.51,"t":"2026-10-21T20:00:00Z","v":1200,"vw":1.512083},{"c":1.52,"h":1.52,"l":1.52,"n":5,"o":1.52,"t":"2026-10-21T20:30:00Z","v":4576,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T20:45:00Z","v":1018,"vw":1.52},{"c":1.5297,"h":1.5297,"l":1.52,"n":2,"o":1.52,"t":"2026-10-21T21:00:00Z","v":1200,"vw":1.528083},{"c":1.51,"h":1.548,"l":1.51,"n":2,"o":1.548,"t":"2026-10-21T21:30:00Z","v":3200,"vw":1.545625},{"c":1.4801,"h":1.4811,"l":1.4801,"n":2,"o":1.4811,"t":"2026-10-21T23:00:00Z","v":2655,"vw":1.480599},{"c":1.4897,"h":1.49,"l":1.4897,"n":2,"o":1.49,"t":"2026-10-21T23:15:00Z","v":500,"vw":1.48988},{"c":1.48,"h":1.49,"l":1.48,"n":2,"o":1.49,"t":"2026-10-21T23:45:00Z","v":3416,"vw":1.48034},{"c":1.42,"h":1.43,"l":1.41,"n":16,"o":1.41,"t":"2026-10-22T08:00:00Z","v":6907,"vw":1.425333},{"c":1.42,"h":1.42,"l":1.4103,"n":3,"o":1.42,"t":"2026-10-22T08:15:00Z","v":3966,"vw":1.412663},{"c":1.41,"h":1.41,"l":1.41,"n":35,"o":1.41,"t":"2026-10-22T08:45:00Z","v":5910,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":7,"o":1.41,"t":"2026-10-22T09:15:00Z","v":581,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-22T10:15:00Z","v":400,"vw":1.42},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-22T10:30:00Z","v":661,"vw":1.43},{"c":1.44,"h":1.44,"l":1.425,"n":10,"o":1.425,"t":"2026-10-22T11:00:00Z","v":6655,"vw":1.426326},{"c":1.4278,"h":1.43,"l":1.4278,"n":2,"o":1.43,"t":"2026-10-22T11:15:00Z","v":6000,"vw":1.4289},{"c":1.44,"h":1.44,"l":1.43,"n":13,"o":1.43,"t":"2026-10-22T11:30:00Z","v":138848,"vw":1.432789},{"c":1.435,"h":1.45,"l":1.435,"n":11,"o":1.45,"t":"2026-10-22T11:45:00Z","v":12088,"vw":1.440073},{"c":1.45,"h":1.45,"l":1.435,"n":3,"o":1.435,"t":"2026-10-22T12:00:00Z","v":1300,"vw":1.446538},{"c":1.43,"h":1.43,"l":1.43,"n":4,"o":1.43,"t":"2026-10-22T12:30:00Z","v":25000,"vw":1.43},{"c":1.43,"h":1.43,"l":1.4285,"n":2,"o":1.4285,"t":"2026-10-22T12:45:00Z","v":25580,"vw":1.429966},{"c":1.4117,"h":1.42,"l":1.4117,"n":3,"o":1.42,"t":"2026-10-22T13:00:00Z","v":2786,"vw":1.414029},{"c":1.43,"h":1.43,"l":1.4,"n":11,"o":1.41,"t":"2026-10-22T13:15:00Z","v":30890,"vw":1.408686},{"c":1.5,"h":1.545,"l":1.43,"n":232,"o":1.43,"t":"2026-10-22T13:30:00Z","v":204549,"vw":1.501093},{"c":1.46,"h":1.49,"l":1.4494,"n":104,"o":1.49,"t":"2026-10-22T13:45:00Z","v":93371,"vw":1.475267},{"c":1.44,"h":1.48,"l":1.4301,"n":58,"o":1.47,"t":"2026-10-22T14:00:00Z","v":46292,"vw":1.451864},{"c":1.445,"h":1.4599,"l":1.43,"n":71,"o":1.435,"t":"2026-10-22T14:15:00Z","v":52567,"vw":1.436986},{"c":1.425,"h":1.44,"l":1.415,"n":46,"o":1.44,"t":"2026-10-22T14:30:00Z","v":52704,"vw":1.432127},{"c":1.435,"h":1.435,"l":1.41,"n":35,"o":1.43,"t":"2026-10-22T14:45:00Z","v":35397,"vw":1.423962},{"c":1.395,"h":1.435,"l":1.39,"n":50,"o":1.435,"t":"2026-10-22T15:00:00Z","v":47544,"vw":1.41432},{"c":1.4188,"h":1.43,"l":1.395,"n":27,"o":1.3999,"t":"2026-10-22T15:15:00Z","v":15113,"vw":1.423707},{"c":1.4229,"h":1.435,"l":1.42,"n":17,"o":1.42,"t":"2026-10-22T15:30:00Z","v":21036,"vw":1.424443},{"c":1.44,"h":1.44,"l":1.425,"n":36,"o":1.43,"t":"2026-10-22T15:45:00Z","v":52046,"vw":1.432061},{"c":1.4365,"h":1.445,"l":1.4301,"n":28,"o":1.44,"t":"2026-10-22T16:00:00Z","v":46084,"vw":1.439215},{"c":1.43,"h":1.435,"l":1.43,"n":40,"o":1.43,"t":"2026-10-22T16:15:00Z","v":14364,"vw":1.432681},{"c":1.4099,"h":1.43,"l":1.4099,"n":44,"o":1.43,"t":"2026-10-22T16:30:00Z","v":26195,"vw":1.417908},{"c":1.4099,"h":1.4099,"l":1.38,"n":22,"o":1.405,"t":"2026-10-22T16:45:00Z","v":19488,"vw":1.398917},{"c":1.3954,"h":1.4083,"l":1.395,"n":20,"o":1.4083,"t":"2026-10-22T17:00:00Z","v":20657,"vw":1.400648},{"c":1.385,"h":1.405,"l":1.385,"n":20,"o":1.4,"t":"2026-10-22T17:15:00Z","v":7239,"vw":1.399624},{"c":1.385,"h":1.3999,"l":1.38,"n":23,"o":1.3999,"t":"2026-10-22T17:30:00Z","v":27125,"vw":1.381551},{"c":1.35,"h":1.385,"l":1.35,"n":50,"o":1.385,"t":"2026-10-22T17:45:00Z","v":37425,"vw":1.363563},{"c":1.36,"h":1.36,"l":1.3301,"n":80,"o":1.35,"t":"2026-10-22T18:00:00Z","v":95023,"vw":1.349783},{"c":1.3473,"h":1.3601,"l":1.3473,"n":39,"o":1.35,"t":"2026-10-22T18:15:00Z","v":65352,"vw":1.353757},{"c":1.36,"h":1.36,"l":1.345,"n":19,"o":1.3488,"t":"2026-10-22T18:30:00Z","v":14828,"vw":1.350648},{"c":1.3514,"h":1.3656,"l":1.35,"n":10,"o":1.365,"t":"2026-10-22T18:45:00Z","v":3712,"vw":1.356342},{"c":1.365,"h":1.365,"l":1.35,"n":19,"o":1.3556,"t":"2026-10-22T19:00:00Z","v":30382,"vw":1.361932},{"c":1.39,"h":1.39,"l":1.3607,"n":80,"o":1.37,"t":"2026-10-22T19:15:00Z","v":63812,"vw":1.376924},{"c":1.38,"h":1.39,"l":1.38,"n":17,"o":1.39,"t":"2026-10-22T19:30:00Z","v":18055,"vw":1.385001},{"c":1.395,"h":1.415,"l":1.37,"n":40,"o":1.38,"t":"2026-10-22T19:45:00Z","v":56898,"vw":1.390774},{"c":1.4,"h":1.4,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T20:00:00Z","v":3800,"vw":1.390263},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-22T20:15:00Z","v":154,"vw":1.3897},{"c":1.38,"h":1.38,"l":1.3745,"n":6,"o":1.3745,"t":"2026-10-22T20:30:00Z","v":908,"vw":1.378741},{"c":1.37,"h":1.38,"l":1.37,"n":3,"o":1.38,"t":"2026-10-22T20:45:00Z","v":629,"vw":1.373975},{"c":1.3897,"h":1.3897,"l":1.3897,"n":1,"o":1.3897,"t":"2026-10-22T21:00:00Z","v":1000,"vw":1.3897},{"c":1.3897,"h":1.39,"l":1.3897,"n":2,"o":1.39,"t":"2026-10-22T21:45:00Z","v":327,"vw":1.389883},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-22T22:00:00Z","v":1700,"vw":1.38},{"c":1.3811,"h":1.3811,"l":1.3811,"n":1,"o":1.3811,"t":"2026-10-22T22:15:00Z","v":1333,"vw":1.3811},{"c":1.3769,"h":1.3769,"l":1.3769,"n":1,"o":1.3769,"t":"2026-10-22T23:15:00Z","v":100,"vw":1.3769},{"c":1.36,"h":1.3609,"l":1.36,"n":4,"o":1.3601,"t":"2026-10-22T23:45:00Z","v":19782,"vw":1.360026}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.275,"strike":12.819340191721187,"iv":4.4706090460272305,"gamma":0.15438928228667287,"theta":-0.007842464215045862,"vega":0.0019878220130087414,"rho":0.00031209205624657736,"breakevenPct":862.8191317442049},{"delta":0.4,"premium":0.282713209866093,"strike":4.691471605356281,"iv":3.374671253768311,"gamma":0.2132842132950655,"theta":-0.006180466231497774,"vega":0.0020714884596060965,"rho":0.00040544091815555036,"breakevenPct":265.7488834722333},{"delta":0.45,"premium":0.3173895087484506,"strike":3.7913258950185926,"iv":3.163718395663157,"gamma":0.2285431117050395,"theta":-0.00582704856377031,"vega":0.002065159495963144,"rho":0.0004573861656931065,"breakevenPct":202.11142674757667},{"delta":0.5,"premium":0.3519237661165374,"strike":3.376914806601551,"iv":2.9708911036168164,"gamma":0.23774650057323304,"theta":-0.005351549155687226,"vega":0.0019902396267345644,"rho":0.0005096755345616138,"breakevenPct":174.17930681750647},{"delta":0.55,"premium":0.38645802348462427,"strike":2.962503718184509,"iv":2.778063811570475,"gamma":0.2469498894414266,"theta":-0.004876049747604141,"vega":0.001915319757505985,"rho":0.0005619649034301213,"breakevenPct":146.24718688743621},{"delta":0.6,"premium":0.420992280852711,"strike":2.548092629767468,"iv":2.585236519524134,"gamma":0.25615327830962015,"theta":-0.004400550339521058,"vega":0.0018403998882774058,"rho":0.0006142542722986286,"breakevenPct":118.31506695736606},{"delta":0.65,"premium":0.4555265382207979,"strike":2.1336815413504255,"iv":2.392409227477793,"gamma":0.2653566671778137,"theta":-0.003925050931437973,"vega":0.0017654800190488264,"rho":0.000666543641167136,"breakevenPct":90.38294702729581},{"delta":0.7,"premium":0.4900607955888847,"strike":1.7192704529333844,"iv":2.199581935431452,"gamma":0.2745600560460072,"theta":-0.0034495515233548897,"vega":0.0016905601498202472,"rho":0.0007188330100356432,"breakevenPct":62.45082709722564},{"delta":0.75,"premium":0.5245950529569715,"strike":1.304859364516342,"iv":2.006754643385111,"gamma":0.2837634449142008,"theta":-0.0029740521152718047,"vega":0.0016156402805916677,"rho":0.0007711223789041506,"breakevenPct":34.51870716715541}],"put":[{"delta":0.25,"premium":0.4872003513175188,"strike":1.2237246225069225,"iv":2.7855406833801677,"gamma":0.20449655359667385,"theta":-0.003920654948553909,"vega":0.0016411118260910053,"rho":-0.001301385547480159,"breakevenPct":45.843803589014435},{"delta":0.3,"premium":0.6552368019373046,"strike":1.4554990371549028,"iv":2.788580241416052,"gamma":0.2211227478385381,"theta":-0.004228907713978586,"vega":0.0017766382228515307,"rho":-0.0016718739378287944,"breakevenPct":41.1571885869413},{"delta":0.35,"premium":0.8232732525570905,"strike":1.6872734518028834,"iv":2.7916197994519365,"gamma":0.23774894208040237,"theta":-0.004537160479403263,"vega":0.0019121646196120562,"rho":-0.0020423623281774295,"breakevenPct":36.47057358486818},{"delta":0.4,"premium":0.9913097031768765,"strike":1.919047866450864,"iv":2.794659357487821,"gamma":0.25437513632226666,"theta":-0.004845413244827941,"vega":0.002047691016372582,"rho":-0.0024128507185260653,"breakevenPct":31.78395858279504},{"delta":0.45,"premium":1.3248899526858464,"strike":2.3054332807620517,"iv":2.8209164951658727,"gamma":0.25672090943000253,"theta":-0.004932467922036406,"vega":0.002084391763050491,"rho":-0.0030426567655287783,"breakevenPct":27.901225876749628},{"delta":0.5,"premium":1.7473239419623905,"strike":2.7748043799582116,"iv":2.859635403042511,"gamma":0.25140182990213716,"theta":-0.00490079705652246,"vega":0.002068048972889668,"rho":-0.003811648597417958,"breakevenPct":24.449967794424925},{"delta":0.55,"premium":2.1697579312389346,"strike":3.2441754791543715,"iv":2.8983543109191494,"gamma":0.2460827503742718,"theta":-0.004869126191008513,"vega":0.0020517061827288446,"rho":-0.004580640429307139,"breakevenPct":20.998709712100215},{"delta":0.6,"premium":2.592191920515478,"strike":3.713546578350531,"iv":2.937073218795788,"gamma":0.24076367084640646,"theta":-0.004837455325494567,"vega":0.0020353633925680216,"rho":-0.005349632261196317,"breakevenPct":17.547451629775516},{"delta":0.65,"premium":2.6734139741418423,"strike":3.8430346436816376,"iv":2.7904120474749847,"gamma":0.2492890611628511,"theta":-0.004445927510160224,"vega":0.0019724926917732187,"rho":-0.005583810665003281,"breakevenPct":13.998480180897417},{"delta":0.7,"premium":2.220290043358456,"strike":3.4402578163186277,"iv":2.35344127511411,"gamma":0.27949521963147816,"theta":-0.00349085517598581,"vega":0.00183675817933341,"rho":-0.0049804585552319335,"breakevenPct":10.296487282340339},{"delta":0.75,"premium":1.7671661125750686,"strike":3.0374809889556165,"iv":1.9164705027532343,"gamma":0.3097013781001053,"theta":-0.0025357828418113935,"vega":0.001701023666893601,"rho":-0.004377106445460585,"breakevenPct":6.594494383783253}]},"raw":{"call":[{"delta":0.35,"premium":0.275,"strike":12.819340191721187,"iv":4.4706090460272305,"gamma":0.15438928228667287,"theta":-0.007842464215045862,"vega":0.0019878220130087414,"rho":0.00031209205624657736,"breakevenPct":862.8191317442049},{"delta":0.4,"premium":0.282713209866093,"strike":4.691471605356281,"iv":3.374671253768311,"gamma":0.2132842132950655,"theta":-0.006180466231497774,"vega":0.0020714884596060965,"rho":0.00040544091815555036,"breakevenPct":265.7488834722333},{"delta":0.45,"premium":0.3173895087484506,"strike":3.7913258950185926,"iv":3.163718395663157,"gamma":0.2285431117050395,"theta":-0.00582704856377031,"vega":0.002065159495963144,"rho":0.0004573861656931065,"breakevenPct":202.11142674757667},{"delta":0.5,"premium":0.3519237661165374,"strike":3.376914806601551,"iv":2.9708911036168164,"gamma":0.23774650057323304,"theta":-0.005351549155687226,"vega":0.0019902396267345644,"rho":0.0005096755345616138,"breakevenPct":174.17930681750647},{"delta":0.55,"premium":0.38645802348462427,"strike":2.962503718184509,"iv":2.778063811570475,"gamma":0.2469498894414266,"theta":-0.004876049747604141,"vega":0.001915319757505985,"rho":0.0005619649034301213,"breakevenPct":146.24718688743621},{"delta":0.6,"premium":0.420992280852711,"strike":2.548092629767468,"iv":2.585236519524134,"gamma":0.25615327830962015,"theta":-0.004400550339521058,"vega":0.0018403998882774058,"rho":0.0006142542722986286,"breakevenPct":118.31506695736606},{"delta":0.65,"premium":0.4555265382207979,"strike":2.1336815413504255,"iv":2.392409227477793,"gamma":0.2653566671778137,"theta":-0.003925050931437973,"vega":0.0017654800190488264,"rho":0.000666543641167136,"breakevenPct":90.38294702729581},{"delta":0.7,"premium":0.4900607955888847,"strike":1.7192704529333844,"iv":2.199581935431452,"gamma":0.2745600560460072,"theta":-0.0034495515233548897,"vega":0.0016905601498202472,"rho":0.0007188330100356432,"breakevenPct":62.45082709722564},{"delta":0.75,"premium":0.5245950529569715,"strike":1.304859364516342,"iv":2.006754643385111,"gamma":0.2837634449142008,"theta":-0.0029740521152718047,"vega":0.0016156402805916677,"rho":0.0007711223789041506,"breakevenPct":34.51870716715541}],"put":[{"delta":0.25,"premium":0.4872003513175188,"strike":1.2237246225069225,"iv":2.7855406833801677,"gamma":0.20449655359667385,"theta":-0.003920654948553909,"vega":0.0016411118260910053,"rho":-0.001301385547480159,"breakevenPct":45.843803589014435},{"delta":0.3,"premium":0.6552368019373046,"strike":1.4554990371549028,"iv":2.788580241416052,"gamma":0.2211227478385381,"theta":-0.004228907713978586,"vega":0.0017766382228515307,"rho":-0.0016718739378287944,"breakevenPct":41.1571885869413},{"delta":0.35,"premium":0.8232732525570905,"strike":1.6872734518028834,"iv":2.7916197994519365,"gamma":0.23774894208040237,"theta":-0.004537160479403263,"vega":0.0019121646196120562,"rho":-0.0020423623281774295,"breakevenPct":36.47057358486818},{"delta":0.4,"premium":0.9913097031768765,"strike":1.919047866450864,"iv":2.794659357487821,"gamma":0.25437513632226666,"theta":-0.004845413244827941,"vega":0.002047691016372582,"rho":-0.0024128507185260653,"breakevenPct":31.78395858279504},{"delta":0.45,"premium":1.3248899526858464,"strike":2.3054332807620517,"iv":2.8209164951658727,"gamma":0.25672090943000253,"theta":-0.004932467922036406,"vega":0.002084391763050491,"rho":-0.0030426567655287783,"breakevenPct":27.901225876749628},{"delta":0.5,"premium":1.7473239419623905,"strike":2.7748043799582116,"iv":2.859635403042511,"gamma":0.25140182990213716,"theta":-0.00490079705652246,"vega":0.002068048972889668,"rho":-0.003811648597417958,"breakevenPct":24.449967794424925},{"delta":0.55,"premium":2.1697579312389346,"strike":3.2441754791543715,"iv":2.8983543109191494,"gamma":0.2460827503742718,"theta":-0.004869126191008513,"vega":0.0020517061827288446,"rho":-0.004580640429307139,"breakevenPct":20.998709712100215},{"delta":0.6,"premium":2.592191920515478,"strike":3.713546578350531,"iv":2.937073218795788,"gamma":0.24076367084640646,"theta":-0.004837455325494567,"vega":0.0020353633925680216,"rho":-0.005349632261196317,"breakevenPct":17.547451629775516},{"delta":0.65,"premium":2.6734139741418423,"strike":3.8430346436816376,"iv":2.7904120474749847,"gamma":0.2492890611628511,"theta":-0.004445927510160224,"vega":0.0019724926917732187,"rho":-0.005583810665003281,"breakevenPct":13.998480180897417},{"delta":0.7,"premium":2.220290043358456,"strike":3.4402578163186277,"iv":2.35344127511411,"gamma":0.27949521963147816,"theta":-0.00349085517598581,"vega":0.00183675817933341,"rho":-0.0049804585552319335,"breakevenPct":10.296487282340339},{"delta":0.75,"premium":1.7671661125750686,"strike":3.0374809889556165,"iv":1.9164705027532343,"gamma":0.3097013781001053,"theta":-0.0025357828418113935,"vega":0.001701023666893601,"rho":-0.004377106445460585,"breakevenPct":6.594494383783253}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}