{"symbol":"PEW","url":"https://intraalpha.com/companies/PEW","capturedAt":"2026-10-31T17:09:49.709Z","state":"ready","quote":{"symbol":"PEW","last_price":1.94,"prev_close":1.99,"regular_close":1.94,"change":-0.05,"change_pct":-2.5126,"regular_change":-0.05,"regular_change_pct":-2.5126,"extended_change":0,"extended_change_pct":0,"bid":1.92,"ask":2.08,"bid_size":400,"ask_size":100,"volume":131321,"vwap":1.961683,"open":2,"high":2.0196,"low":1.93,"close":1.94,"trade_count":916,"last_trade_at":"2026-10-30T23:00:00.001894295Z","last_quote_at":"2026-10-31T00:00:00.128150786Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-31T13:09:32.062299651-04:00","next_open":"2026-11-02T09:30:00-05:00","next_close":"2026-11-02T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-10-30T16:00:00-04:00"},"fundamentals":{"symbol":"PEW","fetched_at":"2026-10-31T17:09:48.166463+00:00","name":"GrabAGun Digital Holdings Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"GrabAGun Digital Holdings Inc. engages in the retail of firearms, ammunition, other outdoor enthusiast products, and related accessories in the United States. The company is headquartered in Coppell, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":57256000,"ebitda":-10372000,"pe_ratio":null,"peg_ratio":null,"book_value":3.479,"dividend_per_share":null,"dividend_yield":null,"eps":-0.21,"revenue_ttm":101035000,"gross_profit_ttm":12735000,"profit_margin":-0.07,"operating_margin_ttm":-0.111,"return_on_assets_ttm":-0.0963,"return_on_equity_ttm":-0.137,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.094,"analyst_target_price":5,"analyst_number":null,"beta":-0.041,"fifty_two_week_high":4.58,"fifty_two_week_low":1.79,"fifty_day_ma":2.106,"two_hundred_day_ma":2.626,"shares_outstanding":29513400,"forward_pe":243.9,"price_to_sales":0.567,"price_to_book":0.573,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-31T17:09:48.166463+00:00"},"optionObservedAt":"2026-10-30T19:55:08.665Z","bars":[{"c":1.94,"h":1.943,"l":1.94,"n":2,"o":1.943,"t":"2026-10-26T12:45:00Z","v":1960,"vw":1.9415},{"c":2.01,"h":2.01,"l":1.99,"n":3,"o":1.99,"t":"2026-10-26T13:25:00Z","v":300,"vw":2},{"c":1.965,"h":1.98,"l":1.96,"n":19,"o":1.97,"t":"2026-10-26T13:30:00Z","v":21939,"vw":1.970368},{"c":1.9691,"h":1.97,"l":1.96,"n":16,"o":1.965,"t":"2026-10-26T13:35:00Z","v":2538,"vw":1.965791},{"c":1.965,"h":1.97,"l":1.96,"n":29,"o":1.96,"t":"2026-10-26T13:50:00Z","v":2213,"vw":1.963571},{"c":1.9813,"h":1.9813,"l":1.96,"n":45,"o":1.965,"t":"2026-10-26T14:00:00Z","v":13552,"vw":1.971636},{"c":1.98,"h":1.98,"l":1.975,"n":24,"o":1.975,"t":"2026-10-26T14:05:00Z","v":1806,"vw":1.976667},{"c":1.9986,"h":2,"l":1.98,"n":25,"o":1.99,"t":"2026-10-26T14:10:00Z","v":7370,"vw":1.988695},{"c":2,"h":2,"l":2,"n":7,"o":2,"t":"2026-10-26T14:15:00Z","v":258,"vw":2},{"c":2.02,"h":2.02,"l":2.005,"n":6,"o":2.005,"t":"2026-10-26T14:20:00Z","v":2398,"vw":2.00651},{"c":2,"h":2.0199,"l":1.995,"n":55,"o":2.0199,"t":"2026-10-26T14:25:00Z","v":33349,"vw":2.000236},{"c":2.01,"h":2.01,"l":2.005,"n":4,"o":2.005,"t":"2026-10-26T14:30:00Z","v":274,"vw":2.007075},{"c":2.03,"h":2.03,"l":2.0105,"n":45,"o":2.015,"t":"2026-10-26T14:35:00Z","v":5628,"vw":2.013058},{"c":2.0299,"h":2.03,"l":2.025,"n":5,"o":2.025,"t":"2026-10-26T14:45:00Z","v":2407,"vw":2.029383},{"c":2.04,"h":2.04,"l":2.03,"n":23,"o":2.03,"t":"2026-10-26T14:50:00Z","v":1696,"vw":2.032246},{"c":2.045,"h":2.045,"l":2.034,"n":16,"o":2.034,"t":"2026-10-26T14:55:00Z","v":2169,"vw":2.038555},{"c":2.045,"h":2.055,"l":2.045,"n":36,"o":2.05,"t":"2026-10-26T15:05:00Z","v":24016,"vw":2.049968},{"c":2.045,"h":2.0499,"l":2.045,"n":2,"o":2.0499,"t":"2026-10-26T15:10:00Z","v":4700,"vw":2.049796},{"c":2.06,"h":2.06,"l":2.045,"n":52,"o":2.045,"t":"2026-10-26T15:15:00Z","v":6819,"vw":2.049967},{"c":2.07,"h":2.07,"l":2.065,"n":7,"o":2.065,"t":"2026-10-26T15:20:00Z","v":4340,"vw":2.065117},{"c":2.07,"h":2.08,"l":2.07,"n":40,"o":2.07,"t":"2026-10-26T15:25:00Z","v":7746,"vw":2.0721},{"c":2.025,"h":2.065,"l":2.025,"n":77,"o":2.065,"t":"2026-10-26T15:30:00Z","v":33066,"vw":2.050583},{"c":2.01,"h":2.025,"l":2.01,"n":47,"o":2.025,"t":"2026-10-26T15:35:00Z","v":26835,"vw":2.016493},{"c":2,"h":2.015,"l":2,"n":247,"o":2.01,"t":"2026-10-26T15:40:00Z","v":69957,"vw":2.001691},{"c":2.01,"h":2.01,"l":1.991,"n":82,"o":2,"t":"2026-10-26T15:45:00Z","v":62489,"vw":2.003329},{"c":2.0221,"h":2.03,"l":2.02,"n":10,"o":2.02,"t":"2026-10-26T15:50:00Z","v":1926,"vw":2.022158},{"c":2.025,"h":2.025,"l":2.025,"n":5,"o":2.025,"t":"2026-10-26T15:55:00Z","v":1184,"vw":2.025},{"c":2.02,"h":2.03,"l":2.02,"n":39,"o":2.0202,"t":"2026-10-26T16:00:00Z","v":8277,"vw":2.026338},{"c":2.02,"h":2.02,"l":2.02,"n":6,"o":2.02,"t":"2026-10-26T16:05:00Z","v":217,"vw":2.02},{"c":2.0245,"h":2.025,"l":2.024,"n":12,"o":2.025,"t":"2026-10-26T16:10:00Z","v":1397,"vw":2.0245},{"c":2.025,"h":2.025,"l":2.025,"n":5,"o":2.025,"t":"2026-10-26T16:15:00Z","v":200,"vw":2.025},{"c":2.02,"h":2.03,"l":2.02,"n":24,"o":2.025,"t":"2026-10-26T16:25:00Z","v":3171,"vw":2.020974},{"c":2.025,"h":2.025,"l":2.025,"n":1,"o":2.025,"t":"2026-10-26T16:30:00Z","v":100,"vw":2.025},{"c":2.035,"h":2.035,"l":2.025,"n":53,"o":2.0288,"t":"2026-10-26T16:35:00Z","v":6427,"vw":2.030758},{"c":2.025,"h":2.03,"l":2.025,"n":20,"o":2.03,"t":"2026-10-26T16:40:00Z","v":866,"vw":2.029288},{"c":2.025,"h":2.025,"l":2.015,"n":27,"o":2.0208,"t":"2026-10-26T16:55:00Z","v":2590,"vw":2.019106},{"c":2.025,"h":2.025,"l":2.025,"n":3,"o":2.025,"t":"2026-10-26T17:00:00Z","v":2103,"vw":2.025},{"c":2.02,"h":2.02,"l":2.02,"n":7,"o":2.02,"t":"2026-10-26T17:05:00Z","v":409,"vw":2.02},{"c":2.045,"h":2.045,"l":2.0299,"n":33,"o":2.0299,"t":"2026-10-26T17:10:00Z","v":3320,"vw":2.036707},{"c":2.04,"h":2.04,"l":2.04,"n":7,"o":2.04,"t":"2026-10-26T17:20:00Z","v":1166,"vw":2.04},{"c":2.035,"h":2.04,"l":2.035,"n":16,"o":2.04,"t":"2026-10-26T17:25:00Z","v":4106,"vw":2.039862},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-26T17:30:00Z","v":205,"vw":2.04},{"c":2.04,"h":2.04,"l":2.03,"n":6,"o":2.03,"t":"2026-10-26T17:40:00Z","v":579,"vw":2.035474},{"c":2.035,"h":2.035,"l":2.035,"n":1,"o":2.035,"t":"2026-10-26T17:45:00Z","v":122,"vw":2.035},{"c":2.035,"h":2.035,"l":2.035,"n":1,"o":2.035,"t":"2026-10-26T17:50:00Z","v":100,"vw":2.035},{"c":2.035,"h":2.04,"l":2.035,"n":18,"o":2.04,"t":"2026-10-26T17:55:00Z","v":990,"vw":2.038462},{"c":2.04,"h":2.04,"l":2.035,"n":9,"o":2.035,"t":"2026-10-26T18:00:00Z","v":1401,"vw":2.039167},{"c":2.035,"h":2.0392,"l":2.035,"n":6,"o":2.0386,"t":"2026-10-26T18:05:00Z","v":800,"vw":2.037914},{"c":2.0385,"h":2.0385,"l":2.0385,"n":2,"o":2.0385,"t":"2026-10-26T18:10:00Z","v":105,"vw":2.0385},{"c":2.035,"h":2.04,"l":2.035,"n":5,"o":2.04,"t":"2026-10-26T18:30:00Z","v":308,"vw":2.0375},{"c":2.035,"h":2.035,"l":2.035,"n":3,"o":2.035,"t":"2026-10-26T18:35:00Z","v":131,"vw":2.035},{"c":2.035,"h":2.035,"l":2.035,"n":1,"o":2.035,"t":"2026-10-26T18:40:00Z","v":156,"vw":2.035},{"c":2.03,"h":2.04,"l":2.03,"n":49,"o":2.0347,"t":"2026-10-26T18:45:00Z","v":7334,"vw":2.034086},{"c":2.035,"h":2.04,"l":2.035,"n":9,"o":2.035,"t":"2026-10-26T19:05:00Z","v":6536,"vw":2.035234},{"c":2.04,"h":2.04,"l":2.035,"n":18,"o":2.0356,"t":"2026-10-26T19:10:00Z","v":2917,"vw":2.036736},{"c":2.045,"h":2.045,"l":2.035,"n":12,"o":2.035,"t":"2026-10-26T19:15:00Z","v":5142,"vw":2.04438},{"c":2.045,"h":2.045,"l":2.0431,"n":3,"o":2.0431,"t":"2026-10-26T19:25:00Z","v":705,"vw":2.043643},{"c":2.035,"h":2.045,"l":2.035,"n":27,"o":2.045,"t":"2026-10-26T19:30:00Z","v":6704,"vw":2.043838},{"c":2.015,"h":2.035,"l":2.015,"n":57,"o":2.035,"t":"2026-10-26T19:35:00Z","v":9651,"vw":2.022932},{"c":2.0112,"h":2.015,"l":2.0112,"n":3,"o":2.015,"t":"2026-10-26T19:40:00Z","v":362,"vw":2.013378},{"c":2.02,"h":2.02,"l":2.015,"n":57,"o":2.015,"t":"2026-10-26T19:45:00Z","v":9592,"vw":2.017268},{"c":2.03,"h":2.03,"l":2.025,"n":23,"o":2.03,"t":"2026-10-26T19:50:00Z","v":959,"vw":2.028718},{"c":2.05,"h":2.055,"l":2.025,"n":261,"o":2.03,"t":"2026-10-26T19:55:00Z","v":19056,"vw":2.041251},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-10-26T20:00:00Z","v":21691,"vw":2.05},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-26T20:05:00Z","v":250,"vw":2.1},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-26T20:10:00Z","v":120,"vw":2.04},{"c":2.0137,"h":2.0137,"l":2.0137,"n":1,"o":2.0137,"t":"2026-10-26T23:45:00Z","v":1200,"vw":2.0137},{"c":2.1167,"h":2.1167,"l":2.1167,"n":2,"o":2.1167,"t":"2026-10-27T12:05:00Z","v":1099,"vw":2.1167},{"c":2.1129,"h":2.1129,"l":2.1129,"n":2,"o":2.1129,"t":"2026-10-27T12:30:00Z","v":173,"vw":2.1129},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-27T12:45:00Z","v":490,"vw":2.09},{"c":2.1129,"h":2.1129,"l":2.1129,"n":1,"o":2.1129,"t":"2026-10-27T12:50:00Z","v":100,"vw":2.1129},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-27T13:25:00Z","v":150,"vw":2.07},{"c":2.11,"h":2.13,"l":2.085,"n":73,"o":2.1,"t":"2026-10-27T13:30:00Z","v":69086,"vw":2.107486},{"c":2.095,"h":2.1131,"l":2.095,"n":7,"o":2.1131,"t":"2026-10-27T13:35:00Z","v":991,"vw":2.10378},{"c":2.09,"h":2.09,"l":2.09,"n":9,"o":2.09,"t":"2026-10-27T13:40:00Z","v":800,"vw":2.09},{"c":2.05,"h":2.07,"l":2.05,"n":16,"o":2.07,"t":"2026-10-27T13:45:00Z","v":21375,"vw":2.050821},{"c":2.05,"h":2.0591,"l":2.05,"n":9,"o":2.0591,"t":"2026-10-27T13:55:00Z","v":3354,"vw":2.051379},{"c":2.02,"h":2.03,"l":2,"n":19,"o":2.03,"t":"2026-10-27T14:00:00Z","v":3740,"vw":2.015359},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-27T14:10:00Z","v":186,"vw":2.02},{"c":2.02,"h":2.025,"l":2.02,"n":3,"o":2.025,"t":"2026-10-27T14:15:00Z","v":315,"vw":2.023333},{"c":1.99,"h":2.015,"l":1.985,"n":54,"o":2.015,"t":"2026-10-27T14:20:00Z","v":8209,"vw":2.000696},{"c":1.99,"h":2,"l":1.99,"n":13,"o":1.99,"t":"2026-10-27T14:25:00Z","v":2583,"vw":1.9908},{"c":1.99,"h":2,"l":1.985,"n":57,"o":1.99,"t":"2026-10-27T14:30:00Z","v":6563,"vw":1.993288},{"c":1.985,"h":2,"l":1.985,"n":14,"o":1.995,"t":"2026-10-27T14:35:00Z","v":1216,"vw":1.990623},{"c":1.985,"h":1.985,"l":1.98,"n":30,"o":1.985,"t":"2026-10-27T14:40:00Z","v":6006,"vw":1.981522},{"c":1.985,"h":1.985,"l":1.985,"n":2,"o":1.985,"t":"2026-10-27T14:45:00Z","v":126,"vw":1.985},{"c":1.9801,"h":1.9801,"l":1.9801,"n":2,"o":1.9801,"t":"2026-10-27T14:50:00Z","v":136,"vw":1.9801},{"c":1.985,"h":1.985,"l":1.985,"n":2,"o":1.985,"t":"2026-10-27T14:55:00Z","v":280,"vw":1.985},{"c":1.985,"h":1.9899,"l":1.9812,"n":10,"o":1.985,"t":"2026-10-27T15:00:00Z","v":5551,"vw":1.987311},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-27T15:05:00Z","v":100,"vw":1.99},{"c":1.98,"h":1.985,"l":1.98,"n":16,"o":1.985,"t":"2026-10-27T15:10:00Z","v":2314,"vw":1.983761},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-27T15:15:00Z","v":210,"vw":1.99},{"c":1.985,"h":1.99,"l":1.985,"n":24,"o":1.988,"t":"2026-10-27T15:25:00Z","v":5327,"vw":1.988545},{"c":1.985,"h":1.99,"l":1.985,"n":5,"o":1.99,"t":"2026-10-27T15:45:00Z","v":629,"vw":1.989167},{"c":1.97,"h":1.98,"l":1.97,"n":50,"o":1.98,"t":"2026-10-27T15:50:00Z","v":11147,"vw":1.975743},{"c":1.965,"h":1.98,"l":1.965,"n":15,"o":1.98,"t":"2026-10-27T15:55:00Z","v":2872,"vw":1.976367},{"c":1.965,"h":1.965,"l":1.965,"n":6,"o":1.965,"t":"2026-10-27T16:00:00Z","v":1355,"vw":1.965},{"c":1.965,"h":1.965,"l":1.965,"n":4,"o":1.965,"t":"2026-10-27T16:10:00Z","v":561,"vw":1.965},{"c":1.955,"h":1.96,"l":1.955,"n":32,"o":1.96,"t":"2026-10-27T16:15:00Z","v":8394,"vw":1.959445},{"c":1.955,"h":1.955,"l":1.955,"n":2,"o":1.955,"t":"2026-10-27T16:20:00Z","v":103,"vw":1.955},{"c":1.955,"h":1.955,"l":1.955,"n":1,"o":1.955,"t":"2026-10-27T16:25:00Z","v":200,"vw":1.955},{"c":1.955,"h":1.955,"l":1.955,"n":1,"o":1.955,"t":"2026-10-27T16:30:00Z","v":5000,"vw":1.955},{"c":1.945,"h":1.955,"l":1.945,"n":47,"o":1.955,"t":"2026-10-27T16:35:00Z","v":7331,"vw":1.951237},{"c":1.945,"h":1.95,"l":1.945,"n":47,"o":1.95,"t":"2026-10-27T16:40:00Z","v":6857,"vw":1.948198},{"c":1.955,"h":1.97,"l":1.945,"n":48,"o":1.945,"t":"2026-10-27T16:45:00Z","v":6456,"vw":1.953164},{"c":1.955,"h":1.96,"l":1.955,"n":7,"o":1.955,"t":"2026-10-27T16:50:00Z","v":2600,"vw":1.955385},{"c":1.955,"h":1.955,"l":1.9533,"n":7,"o":1.9533,"t":"2026-10-27T16:55:00Z","v":692,"vw":1.953579},{"c":1.9599,"h":1.9599,"l":1.9599,"n":1,"o":1.9599,"t":"2026-10-27T17:00:00Z","v":1000,"vw":1.9599},{"c":1.955,"h":1.955,"l":1.955,"n":2,"o":1.955,"t":"2026-10-27T17:05:00Z","v":200,"vw":1.955},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-10-27T17:10:00Z","v":363,"vw":1.95},{"c":1.975,"h":1.978,"l":1.95,"n":60,"o":1.96,"t":"2026-10-27T17:20:00Z","v":17075,"vw":1.962331},{"c":1.985,"h":1.99,"l":1.975,"n":56,"o":1.975,"t":"2026-10-27T17:25:00Z","v":19257,"vw":1.983204},{"c":1.985,"h":1.99,"l":1.9801,"n":11,"o":1.985,"t":"2026-10-27T17:30:00Z","v":9589,"vw":1.985606},{"c":1.995,"h":1.995,"l":1.985,"n":11,"o":1.99,"t":"2026-10-27T17:35:00Z","v":1656,"vw":1.990714},{"c":2.0188,"h":2.0188,"l":1.995,"n":105,"o":1.998,"t":"2026-10-27T17:40:00Z","v":24847,"vw":2.003738},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-27T17:45:00Z","v":200,"vw":2.01},{"c":1.985,"h":2.01,"l":1.985,"n":56,"o":2.01,"t":"2026-10-27T17:50:00Z","v":53244,"vw":1.99751},{"c":1.995,"h":1.995,"l":1.985,"n":42,"o":1.99,"t":"2026-10-27T17:55:00Z","v":8070,"vw":1.992342},{"c":2.005,"h":2.005,"l":1.995,"n":23,"o":1.995,"t":"2026-10-27T18:00:00Z","v":6483,"vw":2.000313},{"c":2.005,"h":2.005,"l":2.005,"n":65,"o":2.005,"t":"2026-10-27T18:10:00Z","v":8178,"vw":2.005},{"c":2,"h":2.005,"l":2,"n":14,"o":2.005,"t":"2026-10-27T18:15:00Z","v":1278,"vw":2.003556},{"c":2.005,"h":2.005,"l":2,"n":17,"o":2,"t":"2026-10-27T18:20:00Z","v":3173,"vw":2.000861},{"c":2.005,"h":2.005,"l":2.005,"n":6,"o":2.005,"t":"2026-10-27T18:25:00Z","v":527,"vw":2.005},{"c":2.01,"h":2.03,"l":2,"n":239,"o":2,"t":"2026-10-27T18:30:00Z","v":63572,"vw":2.005459},{"c":2.015,"h":2.015,"l":1.99,"n":367,"o":2.005,"t":"2026-10-27T18:35:00Z","v":66205,"vw":2.003537},{"c":2.015,"h":2.015,"l":2.015,"n":1,"o":2.015,"t":"2026-10-27T18:40:00Z","v":200,"vw":2.015},{"c":2.0245,"h":2.025,"l":2.02,"n":11,"o":2.02,"t":"2026-10-27T18:55:00Z","v":2335,"vw":2.024205},{"c":2.025,"h":2.04,"l":2.025,"n":42,"o":2.03,"t":"2026-10-27T19:00:00Z","v":4903,"vw":2.035856},{"c":2.032,"h":2.032,"l":2.03,"n":13,"o":2.03,"t":"2026-10-27T19:05:00Z","v":3002,"vw":2.030131},{"c":2.035,"h":2.035,"l":2.035,"n":1,"o":2.035,"t":"2026-10-27T19:10:00Z","v":100,"vw":2.035},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-27T19:15:00Z","v":200,"vw":2.03},{"c":2.03,"h":2.035,"l":2.03,"n":4,"o":2.035,"t":"2026-10-27T19:20:00Z","v":400,"vw":2.03375},{"c":2.035,"h":2.038,"l":2.035,"n":4,"o":2.038,"t":"2026-10-27T19:30:00Z","v":563,"vw":2.036252},{"c":2.025,"h":2.0351,"l":2.025,"n":15,"o":2.035,"t":"2026-10-27T19:35:00Z","v":2241,"vw":2.030084},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-27T19:45:00Z","v":303,"vw":2.03},{"c":2.02,"h":2.0299,"l":2.015,"n":45,"o":2.02,"t":"2026-10-27T19:50:00Z","v":4312,"vw":2.019178},{"c":2.01,"h":2.02,"l":2.01,"n":134,"o":2.01,"t":"2026-10-27T19:55:00Z","v":14723,"vw":2.01259},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-27T20:00:00Z","v":18224,"vw":2.01},{"c":2.0199,"h":2.0199,"l":2.0199,"n":1,"o":2.0199,"t":"2026-10-27T20:35:00Z","v":100,"vw":2.0199},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-27T22:20:00Z","v":250,"vw":1.98},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-28T11:25:00Z","v":5000,"vw":2.04},{"c":2.0288,"h":2.0288,"l":2.0288,"n":1,"o":2.0288,"t":"2026-10-28T11:30:00Z","v":100,"vw":2.0288},{"c":2.02,"h":2.02,"l":2.02,"n":5,"o":2.02,"t":"2026-10-28T13:20:00Z","v":211,"vw":2.02},{"c":2,"h":2.01,"l":2,"n":3,"o":2.01,"t":"2026-10-28T13:25:00Z","v":205,"vw":2.005},{"c":1.985,"h":2,"l":1.985,"n":10,"o":1.99,"t":"2026-10-28T13:30:00Z","v":14870,"vw":1.990034},{"c":1.995,"h":1.995,"l":1.99,"n":8,"o":1.99,"t":"2026-10-28T13:35:00Z","v":2368,"vw":1.990217},{"c":2.005,"h":2.005,"l":2,"n":9,"o":2,"t":"2026-10-28T13:40:00Z","v":885,"vw":2.001584},{"c":2.01,"h":2.01,"l":2,"n":6,"o":2,"t":"2026-10-28T14:10:00Z","v":5521,"vw":2.001169},{"c":2.0014,"h":2.0014,"l":2,"n":2,"o":2,"t":"2026-10-28T14:15:00Z","v":1100,"vw":2.001273},{"c":2.01,"h":2.01,"l":2.01,"n":23,"o":2.01,"t":"2026-10-28T14:25:00Z","v":721,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-28T14:35:00Z","v":732,"vw":2.01},{"c":2,"h":2,"l":2,"n":12,"o":2,"t":"2026-10-28T14:50:00Z","v":323,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":23,"o":2.01,"t":"2026-10-28T15:00:00Z","v":655,"vw":2.01},{"c":2.005,"h":2.01,"l":2.005,"n":13,"o":2.01,"t":"2026-10-28T15:10:00Z","v":879,"vw":2.008571},{"c":2,"h":2,"l":2,"n":7,"o":2,"t":"2026-10-28T15:15:00Z","v":189,"vw":2},{"c":2.0001,"h":2.0001,"l":2.0001,"n":1,"o":2.0001,"t":"2026-10-28T15:20:00Z","v":320,"vw":2.0001},{"c":2.005,"h":2.005,"l":2.005,"n":2,"o":2.005,"t":"2026-10-28T15:30:00Z","v":1400,"vw":2.005},{"c":2.0099,"h":2.0128,"l":2.005,"n":21,"o":2.005,"t":"2026-10-28T15:35:00Z","v":3800,"vw":2.007689},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-28T15:40:00Z","v":100,"vw":2.01},{"c":2.005,"h":2.02,"l":2.005,"n":32,"o":2.01,"t":"2026-10-28T15:45:00Z","v":3700,"vw":2.015815},{"c":2.005,"h":2.005,"l":2.0017,"n":3,"o":2.0017,"t":"2026-10-28T15:50:00Z","v":244,"vw":2.00335},{"c":2.005,"h":2.01,"l":2.005,"n":5,"o":2.005,"t":"2026-10-28T15:55:00Z","v":408,"vw":2.006355},{"c":2.01,"h":2.01,"l":2,"n":7,"o":2.005,"t":"2026-10-28T16:00:00Z","v":2331,"vw":2.00326},{"c":2.005,"h":2.005,"l":2.005,"n":3,"o":2.005,"t":"2026-10-28T16:10:00Z","v":141,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":4,"o":2.005,"t":"2026-10-28T16:20:00Z","v":351,"vw":2.005},{"c":1.995,"h":2.005,"l":1.995,"n":26,"o":2,"t":"2026-10-28T16:35:00Z","v":2998,"vw":1.999604},{"c":1.995,"h":1.995,"l":1.99,"n":14,"o":1.99,"t":"2026-10-28T16:50:00Z","v":508,"vw":1.9925},{"c":1.995,"h":1.995,"l":1.995,"n":1,"o":1.995,"t":"2026-10-28T17:05:00Z","v":1000,"vw":1.995},{"c":1.995,"h":1.995,"l":1.995,"n":4,"o":1.995,"t":"2026-10-28T17:10:00Z","v":624,"vw":1.995},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-10-28T17:15:00Z","v":195,"vw":1.99},{"c":2,"h":2,"l":1.99,"n":4,"o":1.99,"t":"2026-10-28T17:25:00Z","v":506,"vw":1.9935},{"c":1.985,"h":1.9931,"l":1.985,"n":37,"o":1.9931,"t":"2026-10-28T17:35:00Z","v":3705,"vw":1.990367},{"c":1.985,"h":1.985,"l":1.985,"n":2,"o":1.985,"t":"2026-10-28T17:40:00Z","v":510,"vw":1.985},{"c":1.98,"h":1.98,"l":1.98,"n":23,"o":1.98,"t":"2026-10-28T17:45:00Z","v":344,"vw":1.98},{"c":1.98,"h":1.9861,"l":1.98,"n":24,"o":1.9801,"t":"2026-10-28T17:50:00Z","v":6231,"vw":1.983545},{"c":1.98,"h":1.9839,"l":1.975,"n":18,"o":1.98,"t":"2026-10-28T17:55:00Z","v":1484,"vw":1.978185},{"c":1.965,"h":1.97,"l":1.965,"n":18,"o":1.97,"t":"2026-10-28T18:10:00Z","v":3060,"vw":1.965714},{"c":1.96,"h":1.96,"l":1.955,"n":22,"o":1.96,"t":"2026-10-28T18:15:00Z","v":1254,"vw":1.959167},{"c":1.97,"h":1.97,"l":1.96,"n":32,"o":1.965,"t":"2026-10-28T18:20:00Z","v":5657,"vw":1.965},{"c":1.965,"h":1.965,"l":1.965,"n":10,"o":1.965,"t":"2026-10-28T18:25:00Z","v":1700,"vw":1.965},{"c":1.98,"h":1.985,"l":1.97,"n":55,"o":1.97,"t":"2026-10-28T18:35:00Z","v":7501,"vw":1.977558},{"c":1.98,"h":1.99,"l":1.9748,"n":21,"o":1.975,"t":"2026-10-28T18:40:00Z","v":3000,"vw":1.977973},{"c":1.9701,"h":1.98,"l":1.9701,"n":10,"o":1.98,"t":"2026-10-28T18:45:00Z","v":4915,"vw":1.972172},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-28T18:50:00Z","v":110,"vw":1.97},{"c":1.9678,"h":1.98,"l":1.9678,"n":12,"o":1.97,"t":"2026-10-28T18:55:00Z","v":3630,"vw":1.97422},{"c":1.98,"h":1.98,"l":1.97,"n":6,"o":1.97,"t":"2026-10-28T19:00:00Z","v":375,"vw":1.976667},{"c":1.98,"h":1.98,"l":1.975,"n":10,"o":1.975,"t":"2026-10-28T19:05:00Z","v":3519,"vw":1.979797},{"c":1.98,"h":1.98,"l":1.98,"n":4,"o":1.98,"t":"2026-10-28T19:10:00Z","v":431,"vw":1.98},{"c":1.985,"h":1.985,"l":1.985,"n":2,"o":1.985,"t":"2026-10-28T19:15:00Z","v":251,"vw":1.985},{"c":1.995,"h":1.995,"l":1.99,"n":15,"o":1.99,"t":"2026-10-28T19:30:00Z","v":1074,"vw":1.990628},{"c":1.995,"h":1.995,"l":1.995,"n":6,"o":1.995,"t":"2026-10-28T19:35:00Z","v":3252,"vw":1.995},{"c":2.005,"h":2.005,"l":1.995,"n":31,"o":1.995,"t":"2026-10-28T19:40:00Z","v":5020,"vw":1.998155},{"c":1.995,"h":2,"l":1.995,"n":21,"o":2,"t":"2026-10-28T19:45:00Z","v":2995,"vw":1.99929},{"c":2,"h":2,"l":1.995,"n":23,"o":1.995,"t":"2026-10-28T19:50:00Z","v":8783,"vw":1.998589},{"c":2,"h":2.01,"l":1.995,"n":201,"o":2,"t":"2026-10-28T19:55:00Z","v":33984,"vw":2.002418},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-28T20:00:00Z","v":22959,"vw":1.99},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-29T12:00:00Z","v":216,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-29T12:10:00Z","v":100,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-29T12:15:00Z","v":215,"vw":1.96},{"c":1.98,"h":1.98,"l":1.98,"n":5,"o":1.98,"t":"2026-10-29T13:20:00Z","v":2000,"vw":1.98},{"c":2.04,"h":2.04,"l":2,"n":25,"o":2.01,"t":"2026-10-29T13:30:00Z","v":3371,"vw":2.006153},{"c":1.9848,"h":1.9848,"l":1.9848,"n":1,"o":1.9848,"t":"2026-10-29T13:35:00Z","v":300,"vw":1.9848},{"c":2.03,"h":2.03,"l":2.02,"n":2,"o":2.02,"t":"2026-10-29T13:40:00Z","v":350,"vw":2.027143},{"c":2.04,"h":2.04,"l":2.02,"n":7,"o":2.02,"t":"2026-10-29T13:45:00Z","v":518,"vw":2.036},{"c":2.03,"h":2.04,"l":2.0202,"n":6,"o":2.0202,"t":"2026-10-29T13:50:00Z","v":1961,"vw":2.024833},{"c":2.05,"h":2.05,"l":2.035,"n":16,"o":2.04,"t":"2026-10-29T13:55:00Z","v":1557,"vw":2.039658},{"c":2.06,"h":2.06,"l":2.05,"n":9,"o":2.05,"t":"2026-10-29T14:00:00Z","v":3842,"vw":2.058918},{"c":2.045,"h":2.05,"l":2.045,"n":8,"o":2.05,"t":"2026-10-29T14:05:00Z","v":713,"vw":2.049292},{"c":2.05,"h":2.05,"l":2.04,"n":5,"o":2.04,"t":"2026-10-29T14:15:00Z","v":439,"vw":2.045},{"c":2.05,"h":2.05,"l":2.03,"n":37,"o":2.04,"t":"2026-10-29T14:20:00Z","v":3452,"vw":2.041816},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-29T14:25:00Z","v":500,"vw":2.05},{"c":2.05,"h":2.05,"l":2.04,"n":17,"o":2.05,"t":"2026-10-29T14:35:00Z","v":1806,"vw":2.047188},{"c":2.045,"h":2.045,"l":2.045,"n":5,"o":2.045,"t":"2026-10-29T14:40:00Z","v":251,"vw":2.045},{"c":2.045,"h":2.045,"l":2.045,"n":3,"o":2.045,"t":"2026-10-29T14:45:00Z","v":225,"vw":2.045},{"c":2.04,"h":2.045,"l":2.04,"n":4,"o":2.045,"t":"2026-10-29T14:50:00Z","v":325,"vw":2.0425},{"c":2.045,"h":2.045,"l":2.045,"n":2,"o":2.045,"t":"2026-10-29T15:00:00Z","v":110,"vw":2.045},{"c":2.06,"h":2.06,"l":2.045,"n":34,"o":2.045,"t":"2026-10-29T15:10:00Z","v":3143,"vw":2.048223},{"c":2.0699,"h":2.0699,"l":2.0699,"n":1,"o":2.0699,"t":"2026-10-29T15:15:00Z","v":1000,"vw":2.0699},{"c":2.065,"h":2.07,"l":2.0601,"n":22,"o":2.0612,"t":"2026-10-29T15:25:00Z","v":2374,"vw":2.064226},{"c":2.0518,"h":2.065,"l":2.0518,"n":17,"o":2.065,"t":"2026-10-29T15:30:00Z","v":1891,"vw":2.057196},{"c":2.02,"h":2.05,"l":2.015,"n":137,"o":2.05,"t":"2026-10-29T15:35:00Z","v":33031,"vw":2.028776},{"c":2.01,"h":2.02,"l":2.01,"n":57,"o":2.0161,"t":"2026-10-29T15:40:00Z","v":40174,"vw":2.012144},{"c":2,"h":2.01,"l":2,"n":16,"o":2.01,"t":"2026-10-29T15:45:00Z","v":10121,"vw":2.006228},{"c":1.9991,"h":2.005,"l":1.995,"n":75,"o":2.003,"t":"2026-10-29T15:50:00Z","v":34075,"vw":2.000358},{"c":2.01,"h":2.01,"l":1.99,"n":151,"o":2,"t":"2026-10-29T15:55:00Z","v":57824,"vw":1.996577},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-29T16:05:00Z","v":100,"vw":2.01},{"c":2.0083,"h":2.0083,"l":2.0083,"n":1,"o":2.0083,"t":"2026-10-29T16:10:00Z","v":125,"vw":2.0083},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-29T16:15:00Z","v":100,"vw":2.01},{"c":2.02,"h":2.02,"l":2.0131,"n":3,"o":2.0131,"t":"2026-10-29T16:20:00Z","v":695,"vw":2.015086},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-29T16:40:00Z","v":130,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-29T16:55:00Z","v":110,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-29T17:05:00Z","v":100,"vw":2.01},{"c":2.01,"h":2.01,"l":2,"n":10,"o":2.01,"t":"2026-10-29T17:10:00Z","v":943,"vw":2.007247},{"c":2,"h":2.01,"l":2,"n":3,"o":2.01,"t":"2026-10-29T17:15:00Z","v":878,"vw":2.005182},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-29T17:30:00Z","v":101,"vw":2},{"c":2,"h":2.005,"l":2,"n":6,"o":2.005,"t":"2026-10-29T17:35:00Z","v":397,"vw":2.003333},{"c":2.005,"h":2.005,"l":2,"n":6,"o":2,"t":"2026-10-29T17:40:00Z","v":500,"vw":2.003225},{"c":2,"h":2.005,"l":2,"n":6,"o":2,"t":"2026-10-29T17:50:00Z","v":511,"vw":2.003},{"c":2,"h":2.005,"l":1.99,"n":23,"o":2.005,"t":"2026-10-29T17:55:00Z","v":4842,"vw":2.002253},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-29T18:00:00Z","v":620,"vw":2},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-29T18:05:00Z","v":100,"vw":1.99},{"c":2,"h":2,"l":1.99,"n":7,"o":1.99,"t":"2026-10-29T18:10:00Z","v":540,"vw":1.9975},{"c":1.99,"h":1.995,"l":1.99,"n":14,"o":1.995,"t":"2026-10-29T18:15:00Z","v":1365,"vw":1.990459},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-29T18:20:00Z","v":100,"vw":1.98},{"c":1.98,"h":2,"l":1.98,"n":10,"o":1.98,"t":"2026-10-29T18:25:00Z","v":711,"vw":1.988333},{"c":1.99,"h":1.99,"l":1.98,"n":23,"o":1.98,"t":"2026-10-29T18:30:00Z","v":1811,"vw":1.9894},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-29T18:35:00Z","v":100,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-29T18:45:00Z","v":2100,"vw":1.99},{"c":1.99,"h":1.99,"l":1.985,"n":22,"o":1.99,"t":"2026-10-29T18:50:00Z","v":3169,"vw":1.986482},{"c":1.985,"h":1.99,"l":1.985,"n":9,"o":1.99,"t":"2026-10-29T18:55:00Z","v":513,"vw":1.9875},{"c":1.985,"h":2,"l":1.985,"n":25,"o":1.985,"t":"2026-10-29T19:00:00Z","v":2942,"vw":1.989808},{"c":1.98,"h":1.985,"l":1.98,"n":2,"o":1.985,"t":"2026-10-29T19:10:00Z","v":403,"vw":1.983722},{"c":1.985,"h":1.985,"l":1.985,"n":2,"o":1.985,"t":"2026-10-29T19:20:00Z","v":200,"vw":1.985},{"c":1.995,"h":2,"l":1.985,"n":34,"o":1.989,"t":"2026-10-29T19:25:00Z","v":4837,"vw":1.990696},{"c":1.995,"h":1.995,"l":1.995,"n":4,"o":1.995,"t":"2026-10-29T19:30:00Z","v":510,"vw":1.995},{"c":1.99,"h":1.995,"l":1.985,"n":28,"o":1.995,"t":"2026-10-29T19:35:00Z","v":3544,"vw":1.989025},{"c":1.99,"h":1.99,"l":1.985,"n":16,"o":1.985,"t":"2026-10-29T19:40:00Z","v":3384,"vw":1.985778},{"c":1.985,"h":1.985,"l":1.98,"n":6,"o":1.98,"t":"2026-10-29T19:45:00Z","v":645,"vw":1.980856},{"c":1.985,"h":1.99,"l":1.98,"n":98,"o":1.985,"t":"2026-10-29T19:50:00Z","v":9890,"vw":1.988061},{"c":2,"h":2.01,"l":1.985,"n":393,"o":1.99,"t":"2026-10-29T19:55:00Z","v":33105,"vw":1.996897},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-29T20:00:00Z","v":20918,"vw":1.99},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-29T22:00:00Z","v":339,"vw":1.96},{"c":2,"h":2.0196,"l":1.99,"n":24,"o":2,"t":"2026-10-30T13:30:00Z","v":15662,"vw":2.000308},{"c":1.995,"h":1.995,"l":1.995,"n":6,"o":1.995,"t":"2026-10-30T13:45:00Z","v":1590,"vw":1.995},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-30T13:50:00Z","v":200,"vw":1.96},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-30T13:55:00Z","v":10000,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-30T14:00:00Z","v":109,"vw":1.98},{"c":1.975,"h":1.99,"l":1.975,"n":7,"o":1.99,"t":"2026-10-30T14:05:00Z","v":1407,"vw":1.98573},{"c":1.97,"h":1.97,"l":1.97,"n":10,"o":1.97,"t":"2026-10-30T14:10:00Z","v":1893,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-30T14:30:00Z","v":201,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-30T14:35:00Z","v":121,"vw":1.97},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-30T14:45:00Z","v":192,"vw":1.98},{"c":1.975,"h":1.975,"l":1.975,"n":8,"o":1.975,"t":"2026-10-30T15:00:00Z","v":494,"vw":1.975},{"c":1.965,"h":1.97,"l":1.96,"n":10,"o":1.97,"t":"2026-10-30T15:10:00Z","v":1605,"vw":1.967665},{"c":1.97,"h":1.97,"l":1.965,"n":11,"o":1.965,"t":"2026-10-30T15:15:00Z","v":1002,"vw":1.9655},{"c":1.965,"h":1.9699,"l":1.96,"n":10,"o":1.965,"t":"2026-10-30T15:20:00Z","v":2367,"vw":1.965947},{"c":1.955,"h":1.965,"l":1.95,"n":11,"o":1.965,"t":"2026-10-30T15:25:00Z","v":3061,"vw":1.956837},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-30T15:35:00Z","v":3000,"vw":1.95},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-30T15:40:00Z","v":854,"vw":1.96},{"c":1.95,"h":1.95,"l":1.95,"n":14,"o":1.95,"t":"2026-10-30T15:45:00Z","v":1292,"vw":1.95},{"c":1.96,"h":1.96,"l":1.94,"n":59,"o":1.945,"t":"2026-10-30T15:50:00Z","v":6654,"vw":1.945639},{"c":1.96,"h":1.96,"l":1.95,"n":22,"o":1.955,"t":"2026-10-30T15:55:00Z","v":2167,"vw":1.955263},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-30T16:05:00Z","v":140,"vw":1.96},{"c":1.955,"h":1.955,"l":1.955,"n":5,"o":1.955,"t":"2026-10-30T16:10:00Z","v":363,"vw":1.955},{"c":1.955,"h":1.955,"l":1.955,"n":1,"o":1.955,"t":"2026-10-30T16:15:00Z","v":100,"vw":1.955},{"c":1.96,"h":1.96,"l":1.9512,"n":30,"o":1.9512,"t":"2026-10-30T16:20:00Z","v":2095,"vw":1.957849},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-30T16:25:00Z","v":200,"vw":1.95},{"c":1.9503,"h":1.9503,"l":1.9503,"n":1,"o":1.9503,"t":"2026-10-30T16:30:00Z","v":500,"vw":1.9503},{"c":1.95,"h":1.95,"l":1.95,"n":10,"o":1.95,"t":"2026-10-30T16:35:00Z","v":548,"vw":1.95},{"c":1.94,"h":1.9599,"l":1.94,"n":14,"o":1.9599,"t":"2026-10-30T16:45:00Z","v":1844,"vw":1.95226},{"c":1.945,"h":1.945,"l":1.945,"n":2,"o":1.945,"t":"2026-10-30T16:50:00Z","v":119,"vw":1.945},{"c":1.9411,"h":1.9411,"l":1.9411,"n":1,"o":1.9411,"t":"2026-10-30T16:55:00Z","v":500,"vw":1.9411},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-30T17:00:00Z","v":200,"vw":1.94},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-30T17:10:00Z","v":249,"vw":1.95},{"c":1.9401,"h":1.9401,"l":1.9401,"n":1,"o":1.9401,"t":"2026-10-30T17:15:00Z","v":1200,"vw":1.9401},{"c":1.94,"h":1.945,"l":1.94,"n":4,"o":1.945,"t":"2026-10-30T17:25:00Z","v":300,"vw":1.9425},{"c":1.941,"h":1.941,"l":1.941,"n":6,"o":1.941,"t":"2026-10-30T17:30:00Z","v":574,"vw":1.941},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-10-30T17:35:00Z","v":216,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-30T17:40:00Z","v":183,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-30T17:45:00Z","v":816,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":10,"o":1.94,"t":"2026-10-30T17:50:00Z","v":1453,"vw":1.94},{"c":1.935,"h":1.935,"l":1.935,"n":1,"o":1.935,"t":"2026-10-30T17:55:00Z","v":100,"vw":1.935},{"c":1.935,"h":1.94,"l":1.935,"n":3,"o":1.94,"t":"2026-10-30T18:05:00Z","v":400,"vw":1.9375},{"c":1.94,"h":1.94,"l":1.935,"n":4,"o":1.935,"t":"2026-10-30T18:10:00Z","v":1150,"vw":1.939545},{"c":1.9366,"h":1.94,"l":1.93,"n":16,"o":1.93,"t":"2026-10-30T18:25:00Z","v":1269,"vw":1.93382},{"c":1.935,"h":1.935,"l":1.935,"n":6,"o":1.935,"t":"2026-10-30T18:30:00Z","v":743,"vw":1.935},{"c":1.9439,"h":1.9439,"l":1.935,"n":16,"o":1.938,"t":"2026-10-30T18:35:00Z","v":3940,"vw":1.939739},{"c":1.94,"h":1.94,"l":1.94,"n":19,"o":1.94,"t":"2026-10-30T18:45:00Z","v":1607,"vw":1.94},{"c":1.939,"h":1.939,"l":1.939,"n":2,"o":1.939,"t":"2026-10-30T18:55:00Z","v":416,"vw":1.939},{"c":1.935,"h":1.935,"l":1.935,"n":9,"o":1.935,"t":"2026-10-30T19:05:00Z","v":407,"vw":1.935},{"c":1.94,"h":1.94,"l":1.94,"n":7,"o":1.94,"t":"2026-10-30T19:10:00Z","v":532,"vw":1.94},{"c":1.955,"h":1.955,"l":1.9403,"n":16,"o":1.9403,"t":"2026-10-30T19:15:00Z","v":1576,"vw":1.949652},{"c":1.9601,"h":1.98,"l":1.96,"n":142,"o":1.96,"t":"2026-10-30T19:20:00Z","v":17089,"vw":1.971508},{"c":1.965,"h":1.97,"l":1.96,"n":16,"o":1.96,"t":"2026-10-30T19:25:00Z","v":1402,"vw":1.964654},{"c":1.965,"h":1.965,"l":1.9646,"n":3,"o":1.9646,"t":"2026-10-30T19:30:00Z","v":642,"vw":1.9648},{"c":1.955,"h":1.96,"l":1.9501,"n":52,"o":1.96,"t":"2026-10-30T19:35:00Z","v":1107,"vw":1.95407},{"c":1.945,"h":1.95,"l":1.945,"n":16,"o":1.95,"t":"2026-10-30T19:40:00Z","v":1017,"vw":1.946429},{"c":1.94,"h":1.9499,"l":1.94,"n":4,"o":1.9499,"t":"2026-10-30T19:45:00Z","v":1366,"vw":1.941815},{"c":1.95,"h":1.95,"l":1.94,"n":9,"o":1.94,"t":"2026-10-30T19:50:00Z","v":1645,"vw":1.940675},{"c":1.93,"h":1.94,"l":1.93,"n":99,"o":1.94,"t":"2026-10-30T19:55:00Z","v":8745,"vw":1.937885},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-30T20:00:00Z","v":17766,"vw":1.94}],"history":[{"c":10.29,"h":10.2941,"l":10.27,"n":50,"o":10.29,"t":"2024-10-29T04:00:00Z","v":27037,"vw":10.280742},{"c":10.27,"h":10.28,"l":10.27,"n":20,"o":10.27,"t":"2024-10-30T04:00:00Z","v":8716,"vw":10.272271},{"c":10.26,"h":10.28,"l":10.26,"n":18,"o":10.28,"t":"2024-10-31T04:00:00Z","v":8519,"vw":10.269756},{"c":10.2559,"h":10.2559,"l":10.2559,"n":2,"o":10.2559,"t":"2024-11-01T04:00:00Z","v":545,"vw":10.2559},{"c":10.24,"h":10.27,"l":10.24,"n":18,"o":10.25,"t":"2024-11-04T05:00:00Z","v":4231,"vw":10.251467},{"c":10.26,"h":10.26,"l":10.23,"n":61,"o":10.25,"t":"2024-11-05T05:00:00Z","v":417529,"vw":10.249982},{"c":10.29,"h":10.3048,"l":10.27,"n":78,"o":10.28,"t":"2024-11-06T05:00:00Z","v":89690,"vw":10.286666},{"c":10.32,"h":10.335,"l":10.28,"n":266,"o":10.3,"t":"2024-11-07T05:00:00Z","v":563283,"vw":10.301431},{"c":10.32,"h":10.345,"l":10.315,"n":136,"o":10.32,"t":"2024-11-08T05:00:00Z","v":76033,"vw":10.333427},{"c":10.32,"h":10.32,"l":10.31,"n":28,"o":10.32,"t":"2024-11-11T05:00:00Z","v":15352,"vw":10.31344},{"c":10.45,"h":10.47,"l":10.35,"n":1764,"o":10.35,"t":"2024-11-12T05:00:00Z","v":1505814,"vw":10.432387},{"c":10.48,"h":10.52,"l":10.45,"n":530,"o":10.51,"t":"2024-11-13T05:00:00Z","v":360822,"vw":10.488901},{"c":10.53,"h":10.55,"l":10.47,"n":482,"o":10.55,"t":"2024-11-14T05:00:00Z","v":498630,"vw":10.505827},{"c":10.55,"h":10.63,"l":10.53,"n":111,"o":10.53,"t":"2024-11-15T05:00:00Z","v":55396,"vw":10.594013},{"c":10.53,"h":10.59,"l":10.51,"n":69,"o":10.5283,"t":"2024-11-18T05:00:00Z","v":33783,"vw":10.529609},{"c":10.55,"h":10.6499,"l":10.54,"n":102,"o":10.54,"t":"2024-11-19T05:00:00Z","v":49480,"vw":10.56327},{"c":10.55,"h":10.55,"l":10.54,"n":22,"o":10.55,"t":"2024-11-20T05:00:00Z","v":4398,"vw":10.545695},{"c":10.6,"h":10.7,"l":10.55,"n":210,"o":10.64,"t":"2024-11-21T05:00:00Z","v":82371,"vw":10.580931},{"c":10.62,"h":10.64,"l":10.55,"n":195,"o":10.5701,"t":"2024-11-22T05:00:00Z","v":130853,"vw":10.589848},{"c":10.63,"h":10.67,"l":10.5577,"n":228,"o":10.62,"t":"2024-11-25T05:00:00Z","v":149365,"vw":10.603474},{"c":10.6496,"h":10.7,"l":10.61,"n":102,"o":10.65,"t":"2024-11-26T05:00:00Z","v":34507,"vw":10.644543},{"c":10.65,"h":10.68,"l":10.626,"n":59,"o":10.65,"t":"2024-11-27T05:00:00Z","v":12123,"vw":10.648771},{"c":10.625,"h":10.7,"l":10.6,"n":68,"o":10.7,"t":"2024-11-29T05:00:00Z","v":33770,"vw":10.619822},{"c":10.71,"h":10.73,"l":10.66,"n":190,"o":10.7,"t":"2024-12-02T05:00:00Z","v":265059,"vw":10.706723},{"c":10.96,"h":11.14,"l":10.75,"n":1479,"o":10.76,"t":"2024-12-03T05:00:00Z","v":792612,"vw":10.954399},{"c":11.13,"h":11.24,"l":10.88,"n":1791,"o":11.04,"t":"2024-12-04T05:00:00Z","v":762449,"vw":11.044838},{"c":11.22,"h":11.41,"l":11.13,"n":890,"o":11.15,"t":"2024-12-05T05:00:00Z","v":639673,"vw":11.299941},{"c":11.31,"h":11.35,"l":11.19,"n":349,"o":11.19,"t":"2024-12-06T05:00:00Z","v":196033,"vw":11.280969},{"c":11.36,"h":11.4,"l":11.15,"n":970,"o":11.32,"t":"2024-12-09T05:00:00Z","v":273466,"vw":11.271294},{"c":11.36,"h":11.45,"l":11.2,"n":204,"o":11.2,"t":"2024-12-10T05:00:00Z","v":89727,"vw":11.372279},{"c":11.8,"h":12.04,"l":11.6,"n":6127,"o":11.93,"t":"2024-12-11T05:00:00Z","v":1430337,"vw":11.83404},{"c":12.05,"h":12.28,"l":11.8,"n":1787,"o":11.85,"t":"2024-12-12T05:00:00Z","v":408039,"vw":12.05093},{"c":11.85,"h":12.08,"l":11.66,"n":661,"o":12.08,"t":"2024-12-13T05:00:00Z","v":151158,"vw":11.805397},{"c":11.86,"h":11.93,"l":11.75,"n":213,"o":11.93,"t":"2024-12-16T05:00:00Z","v":35615,"vw":11.862943},{"c":11.65,"h":11.94,"l":11.5,"n":632,"o":11.94,"t":"2024-12-17T05:00:00Z","v":234073,"vw":11.712795},{"c":11.45,"h":11.9616,"l":11.4,"n":648,"o":11.72,"t":"2024-12-18T05:00:00Z","v":263706,"vw":11.535688},{"c":11.72,"h":11.8,"l":11.5,"n":528,"o":11.67,"t":"2024-12-19T05:00:00Z","v":127695,"vw":11.682993},{"c":11.85,"h":11.88,"l":11.6,"n":607,"o":11.6,"t":"2024-12-20T05:00:00Z","v":107222,"vw":11.814217},{"c":11.79,"h":12,"l":11.7,"n":866,"o":12,"t":"2024-12-23T05:00:00Z","v":103724,"vw":11.816316},{"c":11.92,"h":11.9216,"l":11.5376,"n":234,"o":11.74,"t":"2024-12-24T05:00:00Z","v":114932,"vw":11.785209},{"c":11.92,"h":11.94,"l":11.66,"n":510,"o":11.7601,"t":"2024-12-26T05:00:00Z","v":104081,"vw":11.881618},{"c":11.75,"h":11.8762,"l":11.7401,"n":360,"o":11.83,"t":"2024-12-27T05:00:00Z","v":57511,"vw":11.792347},{"c":11.65,"h":11.89,"l":11.63,"n":295,"o":11.89,"t":"2024-12-30T05:00:00Z","v":32936,"vw":11.660391},{"c":11.75,"h":11.8,"l":11.5,"n":346,"o":11.72,"t":"2024-12-31T05:00:00Z","v":54075,"vw":11.569614},{"c":11.8,"h":11.8373,"l":11.7315,"n":95,"o":11.75,"t":"2025-01-02T05:00:00Z","v":285654,"vw":11.753409},{"c":11.79,"h":11.96,"l":11.5583,"n":265,"o":11.5583,"t":"2025-01-03T05:00:00Z","v":123954,"vw":11.770804},{"c":11.2,"h":12,"l":10.67,"n":10902,"o":11.84,"t":"2025-01-06T05:00:00Z","v":2360889,"vw":11.059127},{"c":11.01,"h":11.53,"l":10.92,"n":2919,"o":11.11,"t":"2025-01-07T05:00:00Z","v":711257,"vw":11.142204},{"c":10.9,"h":11.08,"l":10.775,"n":1410,"o":11.08,"t":"2025-01-08T05:00:00Z","v":382359,"vw":10.859403},{"c":10.85,"h":10.95,"l":10.77,"n":1186,"o":10.93,"t":"2025-01-10T05:00:00Z","v":344032,"vw":10.832063},{"c":10.85,"h":10.94,"l":10.73,"n":1168,"o":10.87,"t":"2025-01-13T05:00:00Z","v":375781,"vw":10.814548},{"c":10.81,"h":10.9159,"l":10.8,"n":1140,"o":10.85,"t":"2025-01-14T05:00:00Z","v":365650,"vw":10.834542},{"c":10.85,"h":11.34,"l":10.8,"n":2679,"o":10.82,"t":"2025-01-15T05:00:00Z","v":648652,"vw":10.897002},{"c":11.12,"h":11.28,"l":10.85,"n":3221,"o":10.91,"t":"2025-01-16T05:00:00Z","v":1116180,"vw":11.038163},{"c":11.1,"h":11.25,"l":11.05,"n":1605,"o":11.19,"t":"2025-01-17T05:00:00Z","v":401234,"vw":11.143228},{"c":11.13,"h":11.3672,"l":11.05,"n":1587,"o":11.15,"t":"2025-01-21T05:00:00Z","v":429297,"vw":11.185245},{"c":10.94,"h":11.15,"l":10.91,"n":995,"o":11.12,"t":"2025-01-22T05:00:00Z","v":222485,"vw":11.007593},{"c":10.98,"h":11.2692,"l":10.95,"n":818,"o":11.25,"t":"2025-01-23T05:00:00Z","v":203135,"vw":11.03978},{"c":10.9,"h":11.03,"l":10.86,"n":569,"o":11.01,"t":"2025-01-24T05:00:00Z","v":183367,"vw":10.936103},{"c":10.96,"h":10.99,"l":10.8001,"n":788,"o":10.99,"t":"2025-01-27T05:00:00Z","v":148568,"vw":10.896773},{"c":10.92,"h":10.9637,"l":10.86,"n":766,"o":10.91,"t":"2025-01-28T05:00:00Z","v":233024,"vw":10.901779},{"c":10.84,"h":10.96,"l":10.815,"n":436,"o":10.96,"t":"2025-01-29T05:00:00Z","v":75936,"vw":10.869722},{"c":10.92,"h":10.92,"l":10.85,"n":435,"o":10.85,"t":"2025-01-30T05:00:00Z","v":81465,"vw":10.892557},{"c":10.9,"h":10.92,"l":10.8,"n":452,"o":10.89,"t":"2025-01-31T05:00:00Z","v":66590,"vw":10.885011},{"c":10.8,"h":10.91,"l":10.8,"n":606,"o":10.89,"t":"2025-02-03T05:00:00Z","v":126868,"vw":10.826438},{"c":10.82,"h":10.88,"l":10.8,"n":229,"o":10.85,"t":"2025-02-04T05:00:00Z","v":38628,"vw":10.820058},{"c":10.83,"h":10.88,"l":10.8,"n":296,"o":10.84,"t":"2025-02-05T05:00:00Z","v":82930,"vw":10.820842},{"c":10.91,"h":10.99,"l":10.87,"n":1673,"o":10.9,"t":"2025-02-06T05:00:00Z","v":211820,"vw":10.930376},{"c":10.88,"h":10.99,"l":10.865,"n":679,"o":10.99,"t":"2025-02-07T05:00:00Z","v":79032,"vw":10.907272},{"c":10.86,"h":10.95,"l":10.82,"n":497,"o":10.95,"t":"2025-02-10T05:00:00Z","v":112942,"vw":10.875},{"c":10.83,"h":10.9,"l":10.8,"n":843,"o":10.86,"t":"2025-02-11T05:00:00Z","v":546331,"vw":10.814329},{"c":10.81,"h":10.85,"l":10.8,"n":575,"o":10.85,"t":"2025-02-12T05:00:00Z","v":348787,"vw":10.818013},{"c":10.84,"h":10.85,"l":10.805,"n":677,"o":10.85,"t":"2025-02-13T05:00:00Z","v":481482,"vw":10.814803},{"c":10.83,"h":10.85,"l":10.8,"n":482,"o":10.82,"t":"2025-02-14T05:00:00Z","v":269620,"vw":10.814672},{"c":10.8,"h":10.84,"l":10.76,"n":458,"o":10.83,"t":"2025-02-18T05:00:00Z","v":88262,"vw":10.79636},{"c":10.77,"h":10.83,"l":10.76,"n":473,"o":10.76,"t":"2025-02-19T05:00:00Z","v":165610,"vw":10.792184},{"c":10.75,"h":10.82,"l":10.7254,"n":276,"o":10.77,"t":"2025-02-20T05:00:00Z","v":43815,"vw":10.750767},{"c":10.75,"h":10.78,"l":10.74,"n":263,"o":10.74,"t":"2025-02-21T05:00:00Z","v":96607,"vw":10.755596},{"c":10.72,"h":10.8,"l":10.67,"n":403,"o":10.74,"t":"2025-02-24T05:00:00Z","v":112743,"vw":10.716796},{"c":10.68,"h":10.76,"l":10.64,"n":436,"o":10.76,"t":"2025-02-25T05:00:00Z","v":141639,"vw":10.6754},{"c":10.64,"h":10.72,"l":10.62,"n":308,"o":10.65,"t":"2025-02-26T05:00:00Z","v":115732,"vw":10.654706},{"c":10.66,"h":10.68,"l":10.62,"n":543,"o":10.68,"t":"2025-02-27T05:00:00Z","v":64217,"vw":10.642915},{"c":10.63,"h":10.66,"l":10.56,"n":647,"o":10.63,"t":"2025-02-28T05:00:00Z","v":277791,"vw":10.640688},{"c":10.62,"h":10.69,"l":10.585,"n":576,"o":10.61,"t":"2025-03-03T05:00:00Z","v":83696,"vw":10.615192},{"c":10.59,"h":10.621,"l":10.58,"n":787,"o":10.59,"t":"2025-03-04T05:00:00Z","v":164988,"vw":10.597082},{"c":10.6,"h":10.62,"l":10.57,"n":525,"o":10.62,"t":"2025-03-05T05:00:00Z","v":110221,"vw":10.607577},{"c":10.59,"h":10.6181,"l":10.57,"n":422,"o":10.59,"t":"2025-03-06T05:00:00Z","v":97384,"vw":10.581751},{"c":10.6,"h":10.62,"l":10.5601,"n":287,"o":10.5601,"t":"2025-03-07T05:00:00Z","v":45807,"vw":10.594118},{"c":10.55,"h":10.6002,"l":10.55,"n":1131,"o":10.59,"t":"2025-03-10T04:00:00Z","v":279544,"vw":10.568279},{"c":10.59,"h":10.6,"l":10.54,"n":810,"o":10.57,"t":"2025-03-11T04:00:00Z","v":164334,"vw":10.568257},{"c":10.59,"h":10.61,"l":10.57,"n":323,"o":10.6,"t":"2025-03-12T04:00:00Z","v":111841,"vw":10.597501},{"c":10.58,"h":10.6,"l":10.57,"n":322,"o":10.59,"t":"2025-03-13T04:00:00Z","v":595970,"vw":10.580714},{"c":10.58,"h":10.62,"l":10.58,"n":252,"o":10.605,"t":"2025-03-14T04:00:00Z","v":101833,"vw":10.597236},{"c":10.58,"h":10.62,"l":10.57,"n":585,"o":10.58,"t":"2025-03-17T04:00:00Z","v":66720,"vw":10.604269},{"c":10.69,"h":10.76,"l":10.62,"n":807,"o":10.62,"t":"2025-03-18T04:00:00Z","v":285381,"vw":10.707915},{"c":10.67,"h":10.75,"l":10.65,"n":454,"o":10.74,"t":"2025-03-19T04:00:00Z","v":131626,"vw":10.692723},{"c":10.62,"h":10.7,"l":10.62,"n":249,"o":10.7,"t":"2025-03-20T04:00:00Z","v":54997,"vw":10.64809},{"c":10.63,"h":10.67,"l":10.61,"n":196,"o":10.61,"t":"2025-03-21T04:00:00Z","v":39657,"vw":10.625391},{"c":10.73,"h":10.8699,"l":10.71,"n":1837,"o":10.74,"t":"2025-03-24T04:00:00Z","v":611648,"vw":10.797083},{"c":10.68,"h":10.79,"l":10.68,"n":153,"o":10.71,"t":"2025-03-25T04:00:00Z","v":25685,"vw":10.703609},{"c":10.69,"h":10.73,"l":10.68,"n":316,"o":10.73,"t":"2025-03-26T04:00:00Z","v":88659,"vw":10.682014},{"c":10.69,"h":10.74,"l":10.67,"n":143,"o":10.74,"t":"2025-03-27T04:00:00Z","v":28783,"vw":10.688337},{"c":10.65,"h":10.7,"l":10.62,"n":480,"o":10.7,"t":"2025-03-28T04:00:00Z","v":132541,"vw":10.646821},{"c":10.65,"h":10.7,"l":10.6,"n":736,"o":10.62,"t":"2025-03-31T04:00:00Z","v":271156,"vw":10.651708},{"c":10.9,"h":10.95,"l":10.69,"n":3325,"o":10.69,"t":"2025-04-01T04:00:00Z","v":1080744,"vw":10.848135},{"c":10.93,"h":11.01,"l":10.9,"n":2977,"o":10.9,"t":"2025-04-02T04:00:00Z","v":901929,"vw":10.968887},{"c":10.73,"h":10.94,"l":10.7,"n":1682,"o":10.82,"t":"2025-04-03T04:00:00Z","v":411113,"vw":10.77005},{"c":10.69,"h":10.75,"l":10.6,"n":929,"o":10.73,"t":"2025-04-04T04:00:00Z","v":350809,"vw":10.65297},{"c":10.67,"h":10.7,"l":10.6,"n":913,"o":10.62,"t":"2025-04-07T04:00:00Z","v":303872,"vw":10.640895},{"c":10.69,"h":10.79,"l":10.64,"n":412,"o":10.67,"t":"2025-04-08T04:00:00Z","v":163094,"vw":10.704193},{"c":10.78,"h":10.79,"l":10.65,"n":233,"o":10.65,"t":"2025-04-09T04:00:00Z","v":53869,"vw":10.723393},{"c":10.74,"h":10.78,"l":10.7,"n":398,"o":10.78,"t":"2025-04-10T04:00:00Z","v":67154,"vw":10.736149},{"c":10.73,"h":10.79,"l":10.65,"n":158,"o":10.79,"t":"2025-04-11T04:00:00Z","v":44184,"vw":10.721594},{"c":10.78,"h":10.84,"l":10.73,"n":521,"o":10.73,"t":"2025-04-14T04:00:00Z","v":124200,"vw":10.792915},{"c":10.77,"h":10.91,"l":10.77,"n":622,"o":10.8,"t":"2025-04-15T04:00:00Z","v":189836,"vw":10.829783},{"c":10.75,"h":10.82,"l":10.75,"n":185,"o":10.76,"t":"2025-04-16T04:00:00Z","v":43940,"vw":10.78059},{"c":10.8,"h":10.85,"l":10.79,"n":208,"o":10.79,"t":"2025-04-17T04:00:00Z","v":52629,"vw":10.807878},{"c":10.76,"h":10.806,"l":10.745,"n":223,"o":10.7519,"t":"2025-04-21T04:00:00Z","v":73129,"vw":10.760549},{"c":10.76,"h":10.78,"l":10.73,"n":217,"o":10.73,"t":"2025-04-22T04:00:00Z","v":29151,"vw":10.755261},{"c":10.92,"h":10.95,"l":10.75,"n":1683,"o":10.75,"t":"2025-04-23T04:00:00Z","v":654615,"vw":10.872061},{"c":11.5,"h":11.6,"l":10.91,"n":9143,"o":10.95,"t":"2025-04-24T04:00:00Z","v":2884558,"vw":11.298377},{"c":11.5,"h":11.95,"l":11.35,"n":10742,"o":11.5,"t":"2025-04-25T04:00:00Z","v":2037276,"vw":11.662184},{"c":13.31,"h":13.49,"l":11.5,"n":64907,"o":11.64,"t":"2025-04-28T04:00:00Z","v":11773309,"vw":12.579215},{"c":12.19,"h":12.73,"l":11.62,"n":16796,"o":12.23,"t":"2025-04-29T04:00:00Z","v":3307794,"vw":12.058462},{"c":12.29,"h":12.64,"l":11.5,"n":8355,"o":11.76,"t":"2025-04-30T04:00:00Z","v":1574022,"vw":12.170145},{"c":12.09,"h":12.88,"l":11.91,"n":6482,"o":12.31,"t":"2025-05-01T04:00:00Z","v":1346229,"vw":12.462682},{"c":12.4,"h":12.78,"l":12.1,"n":4854,"o":12.19,"t":"2025-05-02T04:00:00Z","v":924410,"vw":12.438225},{"c":12.14,"h":12.36,"l":12,"n":4009,"o":12.25,"t":"2025-05-05T04:00:00Z","v":774612,"vw":12.138078},{"c":12.27,"h":12.3,"l":12,"n":1496,"o":12.06,"t":"2025-05-06T04:00:00Z","v":392708,"vw":12.138056},{"c":12.62,"h":12.96,"l":12.15,"n":6123,"o":12.16,"t":"2025-05-07T04:00:00Z","v":1064319,"vw":12.636533},{"c":12.95,"h":13.189,"l":12.76,"n":5126,"o":12.89,"t":"2025-05-08T04:00:00Z","v":908067,"vw":12.945359},{"c":13.01,"h":13.12,"l":12.6519,"n":3116,"o":12.78,"t":"2025-05-09T04:00:00Z","v":560615,"vw":12.939792},{"c":13.03,"h":13.77,"l":12.72,"n":5797,"o":13.06,"t":"2025-05-12T04:00:00Z","v":1019295,"vw":13.129451},{"c":13.65,"h":13.7647,"l":13,"n":6141,"o":13.2,"t":"2025-05-13T04:00:00Z","v":997952,"vw":13.444864},{"c":13.29,"h":13.78,"l":13.21,"n":4564,"o":13.78,"t":"2025-05-14T04:00:00Z","v":783712,"vw":13.470192},{"c":13.15,"h":13.38,"l":13.05,"n":2399,"o":13.13,"t":"2025-05-15T04:00:00Z","v":364024,"vw":13.175753},{"c":13.25,"h":13.3,"l":12.88,"n":2957,"o":13.15,"t":"2025-05-16T04:00:00Z","v":718526,"vw":13.107533},{"c":13.49,"h":13.74,"l":13.09,"n":2832,"o":13.25,"t":"2025-05-19T04:00:00Z","v":603652,"vw":13.45767},{"c":13.2,"h":13.5,"l":13.02,"n":2245,"o":13.5,"t":"2025-05-20T04:00:00Z","v":547084,"vw":13.164632},{"c":13.56,"h":13.909,"l":13,"n":4252,"o":13,"t":"2025-05-21T04:00:00Z","v":1160128,"vw":13.473856},{"c":14,"h":14.53,"l":13.67,"n":6017,"o":13.69,"t":"2025-05-22T04:00:00Z","v":1327855,"vw":14.055385},{"c":14.05,"h":14.37,"l":13.61,"n":2870,"o":13.9,"t":"2025-05-23T04:00:00Z","v":591690,"vw":14.060218},{"c":14.47,"h":14.6999,"l":13.8,"n":6577,"o":14.01,"t":"2025-05-27T04:00:00Z","v":1363359,"vw":14.23213},{"c":14.33,"h":15.3,"l":13.85,"n":8360,"o":15.15,"t":"2025-05-28T04:00:00Z","v":1568727,"vw":14.384553},{"c":14.47,"h":14.68,"l":13.99,"n":4213,"o":14.39,"t":"2025-05-29T04:00:00Z","v":1126332,"vw":14.367179},{"c":15.39,"h":15.4899,"l":14.49,"n":10888,"o":14.74,"t":"2025-05-30T04:00:00Z","v":1688043,"vw":15.092859},{"c":16.9,"h":17.47,"l":15.56,"n":40874,"o":16.01,"t":"2025-06-02T04:00:00Z","v":5809483,"vw":16.701965},{"c":15.71,"h":17.1448,"l":13.81,"n":42351,"o":17.08,"t":"2025-06-03T04:00:00Z","v":6505599,"vw":15.349629},{"c":14.28,"h":15.61,"l":13.95,"n":15691,"o":15.26,"t":"2025-06-04T04:00:00Z","v":2315653,"vw":14.593721},{"c":13.77,"h":15.72,"l":13.57,"n":14556,"o":14.33,"t":"2025-06-05T04:00:00Z","v":2333777,"vw":14.671832},{"c":14.75,"h":15.2,"l":14.01,"n":7775,"o":14.4,"t":"2025-06-06T04:00:00Z","v":1212618,"vw":14.739904},{"c":14.98,"h":15.3,"l":14.72,"n":4403,"o":14.81,"t":"2025-06-09T04:00:00Z","v":568072,"vw":14.989359},{"c":14.52,"h":14.9628,"l":14.49,"n":4308,"o":14.96,"t":"2025-06-10T04:00:00Z","v":615555,"vw":14.681799},{"c":14.4,"h":14.68,"l":14.26,"n":3979,"o":14.58,"t":"2025-06-11T04:00:00Z","v":629583,"vw":14.411432},{"c":14.55,"h":15.04,"l":14.27,"n":4460,"o":14.33,"t":"2025-06-12T04:00:00Z","v":578571,"vw":14.627198},{"c":14.86,"h":15.05,"l":14.57,"n":4188,"o":14.76,"t":"2025-06-13T04:00:00Z","v":449990,"vw":14.832348},{"c":15.41,"h":15.6023,"l":14.9301,"n":4883,"o":15.14,"t":"2025-06-16T04:00:00Z","v":609718,"vw":15.332702},{"c":16,"h":16.31,"l":15.6109,"n":6034,"o":16.1,"t":"2025-06-17T04:00:00Z","v":852893,"vw":16.001469},{"c":16.18,"h":16.25,"l":15.56,"n":4219,"o":16.05,"t":"2025-06-18T04:00:00Z","v":559844,"vw":15.952503},{"c":16.48,"h":17.2,"l":16.25,"n":10953,"o":16.8,"t":"2025-06-20T04:00:00Z","v":1351777,"vw":16.60826},{"c":14.5,"h":15.99,"l":14.25,"n":16213,"o":15.7,"t":"2025-06-23T04:00:00Z","v":2195332,"vw":14.733692},{"c":14.27,"h":14.9482,"l":14,"n":5732,"o":14.7,"t":"2025-06-24T04:00:00Z","v":927106,"vw":14.451205},{"c":13.07,"h":14.77,"l":12.9001,"n":12631,"o":14.46,"t":"2025-06-25T04:00:00Z","v":2107223,"vw":13.732457},{"c":13.6,"h":13.9,"l":12.89,"n":9097,"o":13.05,"t":"2025-06-26T04:00:00Z","v":1322410,"vw":13.368324},{"c":14.66,"h":14.75,"l":13.85,"n":10566,"o":13.9,"t":"2025-06-27T04:00:00Z","v":1487922,"vw":14.444467},{"c":15.46,"h":16.27,"l":14.66,"n":11359,"o":15,"t":"2025-06-30T04:00:00Z","v":1597000,"vw":15.421642},{"c":15.24,"h":15.46,"l":15.07,"n":4298,"o":15.43,"t":"2025-07-01T04:00:00Z","v":500305,"vw":15.247539},{"c":14.95,"h":15.4,"l":14.77,"n":5638,"o":15.25,"t":"2025-07-02T04:00:00Z","v":688173,"vw":15.077673},{"c":15.82,"h":16.1,"l":14.9,"n":6325,"o":15.16,"t":"2025-07-03T04:00:00Z","v":1027391,"vw":15.461808},{"c":16.77,"h":17.35,"l":14.86,"n":20333,"o":16.25,"t":"2025-07-07T04:00:00Z","v":2951935,"vw":16.279124},{"c":16.12,"h":17.4286,"l":15.75,"n":13397,"o":16.66,"t":"2025-07-08T04:00:00Z","v":2495996,"vw":16.334571},{"c":15.23,"h":16.157,"l":14.9,"n":8382,"o":16.04,"t":"2025-07-09T04:00:00Z","v":1332233,"vw":15.341104},{"c":16.05,"h":16.46,"l":15.14,"n":13714,"o":15.37,"t":"2025-07-10T04:00:00Z","v":1907336,"vw":15.822263},{"c":17.22,"h":18.45,"l":16.17,"n":30696,"o":16.7,"t":"2025-07-11T04:00:00Z","v":4255247,"vw":17.22011},{"c":16.96,"h":17.84,"l":16.2,"n":15703,"o":17.54,"t":"2025-07-14T04:00:00Z","v":2242859,"vw":17.13415},{"c":17.24,"h":18,"l":15.25,"n":35064,"o":16.09,"t":"2025-07-15T04:00:00Z","v":5019441,"vw":16.593509},{"c":13.12,"h":21.4,"l":12.3,"n":83750,"o":21.4,"t":"2025-07-16T04:00:00Z","v":12290614,"vw":14.585449},{"c":10.12,"h":11.96,"l":9.24,"n":42944,"o":11.9,"t":"2025-07-17T04:00:00Z","v":8367901,"vw":10.570913},{"c":10.01,"h":11.1983,"l":9.85,"n":23706,"o":10.49,"t":"2025-07-18T04:00:00Z","v":4570265,"vw":10.400459},{"c":8.35,"h":10.04,"l":7.62,"n":49501,"o":10,"t":"2025-07-21T04:00:00Z","v":9541733,"vw":8.530181},{"c":8.31,"h":8.95,"l":8.16,"n":15213,"o":8.6,"t":"2025-07-22T04:00:00Z","v":2876773,"vw":8.564114},{"c":7.89,"h":8.2999,"l":7.83,"n":11849,"o":8.21,"t":"2025-07-23T04:00:00Z","v":2336347,"vw":8.014589},{"c":7.31,"h":8.1,"l":7.165,"n":12964,"o":7.84,"t":"2025-07-24T04:00:00Z","v":2695586,"vw":7.509532},{"c":6.78,"h":7.7,"l":6.71,"n":13047,"o":7.21,"t":"2025-07-25T04:00:00Z","v":2906558,"vw":7.039218},{"c":6.7,"h":7.25,"l":6.4395,"n":11356,"o":6.84,"t":"2025-07-28T04:00:00Z","v":2187369,"vw":6.960826},{"c":6.2,"h":7.13,"l":6.0748,"n":10262,"o":6.75,"t":"2025-07-29T04:00:00Z","v":2591725,"vw":6.512806},{"c":6.13,"h":6.19,"l":5.85,"n":8253,"o":6,"t":"2025-07-30T04:00:00Z","v":2013736,"vw":6.031145},{"c":6.42,"h":6.74,"l":6.14,"n":12897,"o":6.16,"t":"2025-07-31T04:00:00Z","v":2129795,"vw":6.445033},{"c":6.44,"h":6.84,"l":6.14,"n":10296,"o":6.25,"t":"2025-08-01T04:00:00Z","v":2023317,"vw":6.46013},{"c":7.17,"h":7.19,"l":6.31,"n":20354,"o":6.88,"t":"2025-08-04T04:00:00Z","v":4548746,"vw":6.824203},{"c":6.76,"h":7.18,"l":6.61,"n":10554,"o":7.1,"t":"2025-08-05T04:00:00Z","v":1594763,"vw":6.857569},{"c":6.69,"h":6.82,"l":6.3701,"n":6483,"o":6.69,"t":"2025-08-06T04:00:00Z","v":1208582,"vw":6.630078},{"c":6.3,"h":6.74,"l":6.16,"n":7732,"o":6.63,"t":"2025-08-07T04:00:00Z","v":1457544,"vw":6.45462},{"c":6.09,"h":6.38,"l":5.97,"n":5920,"o":6.25,"t":"2025-08-08T04:00:00Z","v":1039644,"vw":6.126996},{"c":6.16,"h":6.36,"l":6.1,"n":4121,"o":6.1,"t":"2025-08-11T04:00:00Z","v":926407,"vw":6.209144},{"c":6.38,"h":6.52,"l":6.01,"n":4925,"o":6.23,"t":"2025-08-12T04:00:00Z","v":816153,"vw":6.325875},{"c":6.7,"h":6.86,"l":6.32,"n":6614,"o":6.39,"t":"2025-08-13T04:00:00Z","v":1244154,"vw":6.603383},{"c":6.55,"h":6.9125,"l":6.5,"n":9141,"o":6.67,"t":"2025-08-14T04:00:00Z","v":1882001,"vw":6.621793},{"c":5.35,"h":6.0532,"l":5.2,"n":18174,"o":6,"t":"2025-08-15T04:00:00Z","v":4088063,"vw":5.515153},{"c":5.02,"h":5.32,"l":5.0155,"n":7127,"o":5.28,"t":"2025-08-18T04:00:00Z","v":1322902,"vw":5.160046},{"c":5.34,"h":5.35,"l":4.88,"n":9044,"o":5.025,"t":"2025-08-19T04:00:00Z","v":1691343,"vw":5.189002},{"c":5.15,"h":5.3399,"l":4.99,"n":4273,"o":5.27,"t":"2025-08-20T04:00:00Z","v":850853,"vw":5.113509},{"c":5.45,"h":5.6598,"l":5.31,"n":8624,"o":5.34,"t":"2025-08-21T04:00:00Z","v":1443235,"vw":5.474783},{"c":5.67,"h":5.73,"l":5.34,"n":5993,"o":5.39,"t":"2025-08-22T04:00:00Z","v":1093739,"vw":5.560179},{"c":5.41,"h":5.75,"l":5.41,"n":4166,"o":5.7,"t":"2025-08-25T04:00:00Z","v":730344,"vw":5.58055},{"c":5.53,"h":5.73,"l":5.3823,"n":3774,"o":5.4,"t":"2025-08-26T04:00:00Z","v":551380,"vw":5.541013},{"c":5.5,"h":5.75,"l":5.48,"n":3702,"o":5.55,"t":"2025-08-27T04:00:00Z","v":596783,"vw":5.593669},{"c":5.53,"h":5.78,"l":5.5,"n":2897,"o":5.54,"t":"2025-08-28T04:00:00Z","v":439646,"vw":5.614785},{"c":5.32,"h":5.56,"l":5.32,"n":4482,"o":5.55,"t":"2025-08-29T04:00:00Z","v":703102,"vw":5.423538},{"c":5.25,"h":5.41,"l":5.16,"n":4115,"o":5.25,"t":"2025-09-02T04:00:00Z","v":678953,"vw":5.310707},{"c":5.31,"h":5.48,"l":5.23,"n":3481,"o":5.25,"t":"2025-09-03T04:00:00Z","v":622003,"vw":5.366092},{"c":5.62,"h":5.75,"l":5.29,"n":4562,"o":5.35,"t":"2025-09-04T04:00:00Z","v":842704,"vw":5.539023},{"c":5.81,"h":5.86,"l":5.5302,"n":4292,"o":5.67,"t":"2025-09-05T04:00:00Z","v":812960,"vw":5.749293},{"c":5.7,"h":5.87,"l":5.59,"n":4717,"o":5.82,"t":"2025-09-08T04:00:00Z","v":599805,"vw":5.722641},{"c":6.08,"h":6.12,"l":5.545,"n":5461,"o":5.65,"t":"2025-09-09T04:00:00Z","v":770427,"vw":5.890062},{"c":6.65,"h":6.66,"l":5.9,"n":15057,"o":6.17,"t":"2025-09-10T04:00:00Z","v":3630621,"vw":6.337986},{"c":6.1,"h":6.76,"l":6.08,"n":12594,"o":6.76,"t":"2025-09-11T04:00:00Z","v":2327153,"vw":6.35297},{"c":6.01,"h":6.1099,"l":5.85,"n":5428,"o":6.06,"t":"2025-09-12T04:00:00Z","v":981515,"vw":5.983231},{"c":5.46,"h":6.06,"l":5.46,"n":6418,"o":6.06,"t":"2025-09-15T04:00:00Z","v":1079933,"vw":5.592025},{"c":5.52,"h":5.61,"l":5.36,"n":3841,"o":5.51,"t":"2025-09-16T04:00:00Z","v":449960,"vw":5.494006},{"c":5.55,"h":5.7286,"l":5.48,"n":4166,"o":5.53,"t":"2025-09-17T04:00:00Z","v":783133,"vw":5.556791},{"c":5.75,"h":5.8,"l":5.6,"n":4514,"o":5.74,"t":"2025-09-18T04:00:00Z","v":795999,"vw":5.705666},{"c":5.53,"h":5.777,"l":5.42,"n":5180,"o":5.74,"t":"2025-09-19T04:00:00Z","v":2315652,"vw":5.537824},{"c":5.61,"h":5.62,"l":5.31,"n":3992,"o":5.46,"t":"2025-09-22T04:00:00Z","v":850630,"vw":5.489152},{"c":5.6,"h":5.82,"l":5.52,"n":5722,"o":5.65,"t":"2025-09-23T04:00:00Z","v":1057529,"vw":5.661093},{"c":5.5,"h":5.74,"l":5.49,"n":4842,"o":5.65,"t":"2025-09-24T04:00:00Z","v":710742,"vw":5.56966},{"c":5.13,"h":5.46,"l":5.05,"n":5167,"o":5.46,"t":"2025-09-25T04:00:00Z","v":770114,"vw":5.181271},{"c":5,"h":5.19,"l":4.987,"n":4749,"o":5.11,"t":"2025-09-26T04:00:00Z","v":667412,"vw":5.056423},{"c":4.55,"h":5.04,"l":4.51,"n":13740,"o":5.01,"t":"2025-09-29T04:00:00Z","v":2197078,"vw":4.752285},{"c":4.66,"h":4.775,"l":4.34,"n":6490,"o":4.58,"t":"2025-09-30T04:00:00Z","v":1245481,"vw":4.608036},{"c":4.6,"h":4.7626,"l":4.55,"n":6269,"o":4.65,"t":"2025-10-01T04:00:00Z","v":754914,"vw":4.611606},{"c":4.88,"h":5.13,"l":4.6901,"n":8643,"o":4.82,"t":"2025-10-02T04:00:00Z","v":1463913,"vw":4.872093},{"c":4.96,"h":5.15,"l":4.7862,"n":5997,"o":4.86,"t":"2025-10-03T04:00:00Z","v":886840,"vw":5.00675},{"c":5.03,"h":5.23,"l":4.94,"n":4440,"o":5.02,"t":"2025-10-06T04:00:00Z","v":628274,"vw":5.082456},{"c":4.89,"h":5.0685,"l":4.86,"n":5215,"o":5.03,"t":"2025-10-07T04:00:00Z","v":625170,"vw":4.92733},{"c":4.85,"h":4.92,"l":4.77,"n":3763,"o":4.91,"t":"2025-10-08T04:00:00Z","v":446279,"vw":4.851037},{"c":4.76,"h":4.98,"l":4.7,"n":3537,"o":4.97,"t":"2025-10-09T04:00:00Z","v":462787,"vw":4.791786},{"c":4.55,"h":4.87,"l":4.55,"n":5850,"o":4.85,"t":"2025-10-10T04:00:00Z","v":810241,"vw":4.680958},{"c":4.63,"h":4.67,"l":4.54,"n":5290,"o":4.6,"t":"2025-10-13T04:00:00Z","v":482439,"vw":4.599235},{"c":4.7,"h":4.7248,"l":4.54,"n":3756,"o":4.55,"t":"2025-10-14T04:00:00Z","v":695153,"vw":4.677835},{"c":4.73,"h":4.85,"l":4.595,"n":4610,"o":4.74,"t":"2025-10-15T04:00:00Z","v":602581,"vw":4.709466},{"c":4.56,"h":4.84,"l":4.56,"n":4374,"o":4.77,"t":"2025-10-16T04:00:00Z","v":471125,"vw":4.675788},{"c":4.37,"h":4.65,"l":4.26,"n":6032,"o":4.55,"t":"2025-10-17T04:00:00Z","v":802751,"vw":4.405159},{"c":4.55,"h":4.63,"l":4.37,"n":3369,"o":4.41,"t":"2025-10-20T04:00:00Z","v":432726,"vw":4.513796},{"c":4.51,"h":4.58,"l":4.41,"n":3697,"o":4.55,"t":"2025-10-21T04:00:00Z","v":436158,"vw":4.526121},{"c":4.49,"h":4.57,"l":4.345,"n":5162,"o":4.45,"t":"2025-10-22T04:00:00Z","v":562698,"vw":4.440199},{"c":4.66,"h":4.71,"l":4.4494,"n":4037,"o":4.52,"t":"2025-10-23T04:00:00Z","v":433136,"vw":4.614499},{"c":4.86,"h":4.88,"l":4.6125,"n":4077,"o":4.75,"t":"2025-10-24T04:00:00Z","v":411633,"vw":4.785824},{"c":4.79,"h":4.97,"l":4.69,"n":3151,"o":4.9,"t":"2025-10-27T04:00:00Z","v":316894,"vw":4.744905},{"c":4.83,"h":4.9,"l":4.68,"n":2752,"o":4.78,"t":"2025-10-28T04:00:00Z","v":187512,"vw":4.818694},{"c":4.83,"h":5.18,"l":4.7376,"n":7138,"o":4.8,"t":"2025-10-29T04:00:00Z","v":1468309,"vw":4.92146},{"c":4.59,"h":4.7889,"l":4.52,"n":3916,"o":4.78,"t":"2025-10-30T04:00:00Z","v":487084,"vw":4.59237},{"c":4.6,"h":4.62,"l":4.452,"n":3278,"o":4.57,"t":"2025-10-31T04:00:00Z","v":265588,"vw":4.531187},{"c":4.45,"h":4.55,"l":4.43,"n":2691,"o":4.55,"t":"2025-11-03T05:00:00Z","v":278505,"vw":4.483866},{"c":4.36,"h":4.54,"l":4.3,"n":3690,"o":4.38,"t":"2025-11-04T05:00:00Z","v":401641,"vw":4.418805},{"c":4.54,"h":4.58,"l":4.33,"n":2762,"o":4.36,"t":"2025-11-05T05:00:00Z","v":287158,"vw":4.471212},{"c":4.31,"h":4.5,"l":4.295,"n":3164,"o":4.5,"t":"2025-11-06T05:00:00Z","v":354558,"vw":4.382514},{"c":4.34,"h":4.41,"l":4.17,"n":3361,"o":4.27,"t":"2025-11-07T05:00:00Z","v":367427,"vw":4.258984},{"c":4.42,"h":4.4517,"l":4.29,"n":2953,"o":4.39,"t":"2025-11-10T05:00:00Z","v":351463,"vw":4.370614},{"c":4.35,"h":4.41,"l":4.275,"n":2772,"o":4.36,"t":"2025-11-11T05:00:00Z","v":433522,"vw":4.33892},{"c":4.3,"h":4.445,"l":4.28,"n":3230,"o":4.32,"t":"2025-11-12T05:00:00Z","v":319709,"vw":4.330456},{"c":4.15,"h":4.29,"l":4.0735,"n":4595,"o":4.29,"t":"2025-11-13T05:00:00Z","v":598897,"vw":4.146788},{"c":3.78,"h":4.02,"l":3.51,"n":5217,"o":3.83,"t":"2025-11-14T05:00:00Z","v":1034669,"vw":3.807279},{"c":3.76,"h":3.96,"l":3.7,"n":4887,"o":3.72,"t":"2025-11-17T05:00:00Z","v":610210,"vw":3.859199},{"c":3.71,"h":3.776,"l":3.6,"n":4298,"o":3.71,"t":"2025-11-18T05:00:00Z","v":461739,"vw":3.684461},{"c":3.65,"h":3.97,"l":3.595,"n":3426,"o":3.92,"t":"2025-11-19T05:00:00Z","v":896421,"vw":3.744948},{"c":3.63,"h":3.845,"l":3.58,"n":3691,"o":3.68,"t":"2025-11-20T05:00:00Z","v":656060,"vw":3.705854},{"c":3.37,"h":3.745,"l":3.26,"n":9069,"o":3.7,"t":"2025-11-21T05:00:00Z","v":2297198,"vw":3.499599},{"c":3.37,"h":3.51,"l":3.31,"n":3361,"o":3.4,"t":"2025-11-24T05:00:00Z","v":533040,"vw":3.408949},{"c":3.44,"h":3.52,"l":3.29,"n":3744,"o":3.36,"t":"2025-11-25T05:00:00Z","v":667281,"vw":3.422097},{"c":3.45,"h":3.53,"l":3.41,"n":2777,"o":3.45,"t":"2025-11-26T05:00:00Z","v":267475,"vw":3.463649},{"c":3.5,"h":3.54,"l":3.45,"n":2023,"o":3.47,"t":"2025-11-28T05:00:00Z","v":132374,"vw":3.509229},{"c":3.37,"h":3.43,"l":3.33,"n":2290,"o":3.41,"t":"2025-12-01T05:00:00Z","v":306081,"vw":3.380725},{"c":3.32,"h":3.405,"l":3.305,"n":3885,"o":3.34,"t":"2025-12-02T05:00:00Z","v":409142,"vw":3.351806},{"c":3.56,"h":3.59,"l":3.34,"n":4629,"o":3.37,"t":"2025-12-03T05:00:00Z","v":696401,"vw":3.504329},{"c":3.62,"h":3.64,"l":3.425,"n":3810,"o":3.6,"t":"2025-12-04T05:00:00Z","v":421307,"vw":3.570518},{"c":3.52,"h":3.61,"l":3.46,"n":2785,"o":3.61,"t":"2025-12-05T05:00:00Z","v":356987,"vw":3.524734},{"c":3.53,"h":3.5705,"l":3.45,"n":2183,"o":3.55,"t":"2025-12-08T05:00:00Z","v":208998,"vw":3.529288},{"c":3.52,"h":3.52,"l":3.45,"n":2117,"o":3.5,"t":"2025-12-09T05:00:00Z","v":209160,"vw":3.493463},{"c":3.52,"h":3.6,"l":3.48,"n":3207,"o":3.52,"t":"2025-12-10T05:00:00Z","v":332647,"vw":3.538203},{"c":3.45,"h":3.53,"l":3.415,"n":2226,"o":3.5,"t":"2025-12-11T05:00:00Z","v":425194,"vw":3.454665},{"c":3.43,"h":3.53,"l":3.4,"n":3438,"o":3.44,"t":"2025-12-12T05:00:00Z","v":519142,"vw":3.465576},{"c":3.25,"h":3.45,"l":3.22,"n":4396,"o":3.43,"t":"2025-12-15T05:00:00Z","v":625749,"vw":3.300164},{"c":3.21,"h":3.27,"l":3.1345,"n":3544,"o":3.23,"t":"2025-12-16T05:00:00Z","v":507494,"vw":3.18286},{"c":3.16,"h":3.3,"l":3.1,"n":5223,"o":3.22,"t":"2025-12-17T05:00:00Z","v":680181,"vw":3.162702},{"c":3.15,"h":3.21,"l":3.05,"n":4804,"o":3.18,"t":"2025-12-18T05:00:00Z","v":977123,"vw":3.135495},{"c":3.15,"h":3.19,"l":3.095,"n":2964,"o":3.11,"t":"2025-12-19T05:00:00Z","v":425939,"vw":3.134926},{"c":3.05,"h":3.17,"l":3.02,"n":2959,"o":3.11,"t":"2025-12-22T05:00:00Z","v":564854,"vw":3.101773},{"c":3.05,"h":3.134,"l":3,"n":3364,"o":3.02,"t":"2025-12-23T05:00:00Z","v":595606,"vw":3.061382},{"c":3.09,"h":3.12,"l":3,"n":1832,"o":3.03,"t":"2025-12-24T05:00:00Z","v":360264,"vw":3.069877},{"c":3.06,"h":3.09,"l":3.03,"n":2654,"o":3.09,"t":"2025-12-26T05:00:00Z","v":348341,"vw":3.059484},{"c":3.07,"h":3.13,"l":3.03,"n":3516,"o":3.03,"t":"2025-12-29T05:00:00Z","v":626450,"vw":3.08397},{"c":3.09,"h":3.175,"l":3.06,"n":2610,"o":3.08,"t":"2025-12-30T05:00:00Z","v":547317,"vw":3.09481},{"c":3.01,"h":3.12,"l":3,"n":5398,"o":3.05,"t":"2025-12-31T05:00:00Z","v":1261140,"vw":3.050157},{"c":3.04,"h":3.1124,"l":3.005,"n":2816,"o":3.08,"t":"2026-01-02T05:00:00Z","v":424252,"vw":3.04916},{"c":3.18,"h":3.26,"l":3.06,"n":4033,"o":3.06,"t":"2026-01-05T05:00:00Z","v":510555,"vw":3.183733},{"c":3.16,"h":3.25,"l":3.11,"n":3963,"o":3.16,"t":"2026-01-06T05:00:00Z","v":457156,"vw":3.159847},{"c":3.2,"h":3.225,"l":3.114,"n":2755,"o":3.15,"t":"2026-01-07T05:00:00Z","v":364605,"vw":3.181087},{"c":3.15,"h":3.2782,"l":3.15,"n":2829,"o":3.18,"t":"2026-01-08T05:00:00Z","v":515175,"vw":3.215625},{"c":3.72,"h":3.84,"l":3.17,"n":25168,"o":3.17,"t":"2026-01-09T05:00:00Z","v":5792124,"vw":3.660514},{"c":3.74,"h":3.8,"l":3.51,"n":6674,"o":3.71,"t":"2026-01-12T05:00:00Z","v":1333808,"vw":3.67206},{"c":3.54,"h":3.7999,"l":3.48,"n":5631,"o":3.77,"t":"2026-01-13T05:00:00Z","v":925576,"vw":3.559698},{"c":3.62,"h":3.695,"l":3.47,"n":3558,"o":3.5,"t":"2026-01-14T05:00:00Z","v":656569,"vw":3.604881},{"c":3.19,"h":3.64,"l":2.735,"n":21387,"o":3.62,"t":"2026-01-15T05:00:00Z","v":7180171,"vw":3.002693},{"c":3.19,"h":3.28,"l":3.12,"n":4611,"o":3.17,"t":"2026-01-16T05:00:00Z","v":862911,"vw":3.210717},{"c":3.29,"h":3.47,"l":3.07,"n":7780,"o":3.11,"t":"2026-01-20T05:00:00Z","v":1544009,"vw":3.307319},{"c":3.16,"h":3.35,"l":3.08,"n":3830,"o":3.29,"t":"2026-01-21T05:00:00Z","v":835394,"vw":3.182811},{"c":3.17,"h":3.29,"l":3.1301,"n":4219,"o":3.17,"t":"2026-01-22T05:00:00Z","v":605304,"vw":3.181282},{"c":3.11,"h":3.175,"l":3.1,"n":2933,"o":3.17,"t":"2026-01-23T05:00:00Z","v":420332,"vw":3.144622},{"c":3.11,"h":3.13,"l":3.035,"n":2489,"o":3.12,"t":"2026-01-26T05:00:00Z","v":621410,"vw":3.079415},{"c":3.15,"h":3.18,"l":3.05,"n":1775,"o":3.1,"t":"2026-01-27T05:00:00Z","v":432377,"vw":3.132557},{"c":3.17,"h":3.21,"l":3.12,"n":2351,"o":3.15,"t":"2026-01-28T05:00:00Z","v":448458,"vw":3.160179},{"c":3.11,"h":3.2,"l":3.07,"n":2243,"o":3.16,"t":"2026-01-29T05:00:00Z","v":358142,"vw":3.118243},{"c":3.1,"h":3.16,"l":3.052,"n":2592,"o":3.07,"t":"2026-01-30T05:00:00Z","v":482025,"vw":3.105694},{"c":3.04,"h":3.15,"l":2.99,"n":2210,"o":3.06,"t":"2026-02-02T05:00:00Z","v":422001,"vw":3.042462},{"c":2.96,"h":3.09,"l":2.89,"n":2105,"o":3.06,"t":"2026-02-03T05:00:00Z","v":308428,"vw":2.966378},{"c":2.98,"h":3.01,"l":2.925,"n":2609,"o":2.96,"t":"2026-02-04T05:00:00Z","v":403655,"vw":2.952038},{"c":2.84,"h":2.98,"l":2.83,"n":2988,"o":2.95,"t":"2026-02-05T05:00:00Z","v":415583,"vw":2.870397},{"c":2.98,"h":3.05,"l":2.8548,"n":2644,"o":2.89,"t":"2026-02-06T05:00:00Z","v":385873,"vw":2.96803},{"c":2.97,"h":3.03,"l":2.92,"n":1426,"o":2.95,"t":"2026-02-09T05:00:00Z","v":129638,"vw":2.983816},{"c":2.96,"h":3.06,"l":2.93,"n":1879,"o":2.93,"t":"2026-02-10T05:00:00Z","v":286076,"vw":2.996507},{"c":2.87,"h":2.99,"l":2.83,"n":2410,"o":2.98,"t":"2026-02-11T05:00:00Z","v":234772,"vw":2.872238},{"c":2.82,"h":2.91,"l":2.75,"n":3555,"o":2.88,"t":"2026-02-12T05:00:00Z","v":464859,"vw":2.80017},{"c":2.87,"h":2.935,"l":2.78,"n":2918,"o":2.83,"t":"2026-02-13T05:00:00Z","v":284588,"vw":2.859452},{"c":2.8,"h":2.86,"l":2.765,"n":2178,"o":2.85,"t":"2026-02-17T05:00:00Z","v":251066,"vw":2.792995},{"c":2.84,"h":2.88,"l":2.79,"n":1874,"o":2.88,"t":"2026-02-18T05:00:00Z","v":170694,"vw":2.841666},{"c":2.81,"h":2.83,"l":2.785,"n":1719,"o":2.82,"t":"2026-02-19T05:00:00Z","v":196276,"vw":2.805359},{"c":2.87,"h":2.87,"l":2.77,"n":2233,"o":2.77,"t":"2026-02-20T05:00:00Z","v":249883,"vw":2.819295},{"c":2.75,"h":2.84,"l":2.73,"n":2346,"o":2.84,"t":"2026-02-23T05:00:00Z","v":337868,"vw":2.759786},{"c":2.82,"h":2.87,"l":2.7699,"n":2006,"o":2.79,"t":"2026-02-24T05:00:00Z","v":204829,"vw":2.829958},{"c":2.87,"h":2.89,"l":2.795,"n":1944,"o":2.85,"t":"2026-02-25T05:00:00Z","v":127624,"vw":2.856303},{"c":2.8,"h":2.91,"l":2.55,"n":6194,"o":2.85,"t":"2026-02-26T05:00:00Z","v":1706367,"vw":2.716995},{"c":2.75,"h":2.78,"l":2.715,"n":1414,"o":2.75,"t":"2026-02-27T05:00:00Z","v":221485,"vw":2.740299},{"c":2.83,"h":2.88,"l":2.68,"n":2311,"o":2.68,"t":"2026-03-02T05:00:00Z","v":323681,"vw":2.803527},{"c":2.77,"h":2.8,"l":2.71,"n":1771,"o":2.77,"t":"2026-03-03T05:00:00Z","v":156287,"vw":2.761883},{"c":2.82,"h":2.85,"l":2.76,"n":1397,"o":2.81,"t":"2026-03-04T05:00:00Z","v":130520,"vw":2.814858},{"c":2.83,"h":2.93,"l":2.79,"n":1831,"o":2.8,"t":"2026-03-05T05:00:00Z","v":199419,"vw":2.836904},{"c":2.83,"h":2.88,"l":2.77,"n":1502,"o":2.78,"t":"2026-03-06T05:00:00Z","v":269279,"vw":2.825437},{"c":2.88,"h":2.88,"l":2.74,"n":1733,"o":2.81,"t":"2026-03-09T04:00:00Z","v":252837,"vw":2.826293},{"c":2.82,"h":2.9,"l":2.82,"n":1698,"o":2.9,"t":"2026-03-10T04:00:00Z","v":188052,"vw":2.844244},{"c":2.81,"h":2.89,"l":2.78,"n":1203,"o":2.85,"t":"2026-03-11T04:00:00Z","v":236850,"vw":2.834951},{"c":2.88,"h":3.2299,"l":2.88,"n":12389,"o":3.11,"t":"2026-03-12T04:00:00Z","v":3001235,"vw":3.073112},{"c":3.14,"h":3.19,"l":2.891,"n":5394,"o":3.05,"t":"2026-03-13T04:00:00Z","v":1289839,"vw":3.051486},{"c":3.22,"h":3.29,"l":3.11,"n":3216,"o":3.16,"t":"2026-03-16T04:00:00Z","v":616323,"vw":3.208545},{"c":3.14,"h":3.205,"l":3.1,"n":2998,"o":3.2,"t":"2026-03-17T04:00:00Z","v":408645,"vw":3.139904},{"c":3.12,"h":3.205,"l":3.07,"n":2023,"o":3.14,"t":"2026-03-18T04:00:00Z","v":437672,"vw":3.141426},{"c":3.01,"h":3.12,"l":3,"n":1850,"o":3.12,"t":"2026-03-19T04:00:00Z","v":370492,"vw":3.057106},{"c":3.02,"h":3.02,"l":2.955,"n":2174,"o":3.01,"t":"2026-03-20T04:00:00Z","v":376571,"vw":2.997073},{"c":3.08,"h":3.15,"l":3.02,"n":1635,"o":3.02,"t":"2026-03-23T04:00:00Z","v":330930,"vw":3.08858},{"c":3.1,"h":3.14,"l":3.05,"n":1540,"o":3.06,"t":"2026-03-24T04:00:00Z","v":234772,"vw":3.087162},{"c":3.03,"h":3.155,"l":2.97,"n":1826,"o":3.14,"t":"2026-03-25T04:00:00Z","v":206673,"vw":3.026032},{"c":2.95,"h":3.05,"l":2.89,"n":2139,"o":3.02,"t":"2026-03-26T04:00:00Z","v":274411,"vw":2.973407},{"c":2.88,"h":2.95,"l":2.82,"n":2518,"o":2.92,"t":"2026-03-27T04:00:00Z","v":302785,"vw":2.85453},{"c":2.88,"h":2.9,"l":2.735,"n":3798,"o":2.85,"t":"2026-03-30T04:00:00Z","v":595937,"vw":2.827744},{"c":3.01,"h":3.02,"l":2.83,"n":2867,"o":2.92,"t":"2026-03-31T04:00:00Z","v":373171,"vw":2.949871},{"c":2.99,"h":3.08,"l":2.92,"n":2452,"o":3.02,"t":"2026-04-01T04:00:00Z","v":207267,"vw":2.995417},{"c":2.99,"h":3.04,"l":2.9,"n":1243,"o":2.94,"t":"2026-04-02T04:00:00Z","v":158287,"vw":2.954144},{"c":2.98,"h":2.98,"l":2.895,"n":1885,"o":2.97,"t":"2026-04-06T04:00:00Z","v":193932,"vw":2.945869},{"c":2.89,"h":2.975,"l":2.845,"n":1956,"o":2.96,"t":"2026-04-07T04:00:00Z","v":241007,"vw":2.898933},{"c":2.88,"h":2.95,"l":2.81,"n":2640,"o":2.95,"t":"2026-04-08T04:00:00Z","v":267654,"vw":2.856703},{"c":2.86,"h":2.88,"l":2.795,"n":1570,"o":2.85,"t":"2026-04-09T04:00:00Z","v":193550,"vw":2.835229},{"c":2.9,"h":2.92,"l":2.8,"n":1301,"o":2.85,"t":"2026-04-10T04:00:00Z","v":103806,"vw":2.861147},{"c":2.88,"h":2.9,"l":2.81,"n":1332,"o":2.85,"t":"2026-04-13T04:00:00Z","v":181388,"vw":2.848496},{"c":2.95,"h":2.96,"l":2.87,"n":1514,"o":2.89,"t":"2026-04-14T04:00:00Z","v":248840,"vw":2.922514},{"c":2.98,"h":3.03,"l":2.895,"n":2279,"o":2.95,"t":"2026-04-15T04:00:00Z","v":346722,"vw":2.974579},{"c":2.97,"h":3,"l":2.92,"n":904,"o":2.98,"t":"2026-04-16T04:00:00Z","v":119217,"vw":2.966805},{"c":2.99,"h":3.085,"l":2.95,"n":2940,"o":3.03,"t":"2026-04-17T04:00:00Z","v":536547,"vw":3.017012},{"c":3.03,"h":3.05,"l":2.95,"n":1058,"o":2.96,"t":"2026-04-20T04:00:00Z","v":138475,"vw":3.00479},{"c":3.04,"h":3.14,"l":3.0101,"n":1177,"o":3.04,"t":"2026-04-21T04:00:00Z","v":217970,"vw":3.065211},{"c":3.06,"h":3.1,"l":3.02,"n":663,"o":3.05,"t":"2026-04-22T04:00:00Z","v":98150,"vw":3.062322},{"c":2.98,"h":3.07,"l":2.95,"n":908,"o":3.05,"t":"2026-04-23T04:00:00Z","v":137104,"vw":2.989456},{"c":2.97,"h":3.045,"l":2.89,"n":745,"o":2.97,"t":"2026-04-24T04:00:00Z","v":154224,"vw":2.977626},{"c":2.94,"h":3.02,"l":2.9244,"n":690,"o":2.96,"t":"2026-04-27T04:00:00Z","v":63833,"vw":2.959672},{"c":2.96,"h":2.98,"l":2.91,"n":910,"o":2.91,"t":"2026-04-28T04:00:00Z","v":117307,"vw":2.940193},{"c":2.95,"h":2.99,"l":2.86,"n":2562,"o":2.99,"t":"2026-04-29T04:00:00Z","v":231163,"vw":2.943437},{"c":2.91,"h":2.99,"l":2.9,"n":1081,"o":2.99,"t":"2026-04-30T04:00:00Z","v":86063,"vw":2.947838},{"c":2.95,"h":2.97,"l":2.89,"n":1384,"o":2.94,"t":"2026-05-01T04:00:00Z","v":97331,"vw":2.934197},{"c":2.97,"h":2.98,"l":2.9,"n":767,"o":2.98,"t":"2026-05-04T04:00:00Z","v":66445,"vw":2.951566},{"c":2.9,"h":3,"l":2.845,"n":1112,"o":2.97,"t":"2026-05-05T04:00:00Z","v":194938,"vw":2.917405},{"c":2.87,"h":2.95,"l":2.87,"n":1066,"o":2.91,"t":"2026-05-06T04:00:00Z","v":116444,"vw":2.886491},{"c":2.98,"h":3.1,"l":2.82,"n":2168,"o":2.87,"t":"2026-05-07T04:00:00Z","v":540754,"vw":2.962277},{"c":2.93,"h":3,"l":2.86,"n":921,"o":2.94,"t":"2026-05-08T04:00:00Z","v":143527,"vw":2.924507},{"c":3.14,"h":3.34,"l":3.12,"n":5067,"o":3.23,"t":"2026-05-11T04:00:00Z","v":1641436,"vw":3.240705},{"c":3.29,"h":3.37,"l":3.07,"n":2510,"o":3.15,"t":"2026-05-12T04:00:00Z","v":576847,"vw":3.225612},{"c":3.1,"h":3.29,"l":3.05,"n":3193,"o":3.25,"t":"2026-05-13T04:00:00Z","v":502070,"vw":3.156532},{"c":3.05,"h":3.1,"l":2.89,"n":2722,"o":3,"t":"2026-05-14T04:00:00Z","v":585714,"vw":2.991021},{"c":2.83,"h":3.03,"l":2.79,"n":2734,"o":2.95,"t":"2026-05-15T04:00:00Z","v":547068,"vw":2.884647},{"c":2.79,"h":2.97,"l":2.69,"n":3575,"o":2.95,"t":"2026-05-18T04:00:00Z","v":772268,"vw":2.804224},{"c":2.77,"h":2.908,"l":2.72,"n":1503,"o":2.78,"t":"2026-05-19T04:00:00Z","v":413680,"vw":2.789906},{"c":2.8,"h":2.8,"l":2.7,"n":1046,"o":2.73,"t":"2026-05-20T04:00:00Z","v":141292,"vw":2.755604},{"c":2.8,"h":2.83,"l":2.74,"n":957,"o":2.76,"t":"2026-05-21T04:00:00Z","v":142168,"vw":2.77866},{"c":2.74,"h":2.85,"l":2.72,"n":961,"o":2.76,"t":"2026-05-22T04:00:00Z","v":191487,"vw":2.780093},{"c":2.72,"h":2.81,"l":2.7,"n":1387,"o":2.76,"t":"2026-05-26T04:00:00Z","v":169038,"vw":2.746126},{"c":2.71,"h":2.74,"l":2.56,"n":1776,"o":2.71,"t":"2026-05-27T04:00:00Z","v":288981,"vw":2.668194},{"c":2.75,"h":2.77,"l":2.69,"n":796,"o":2.69,"t":"2026-05-28T04:00:00Z","v":130601,"vw":2.731843},{"c":2.72,"h":2.79,"l":2.695,"n":1121,"o":2.76,"t":"2026-05-29T04:00:00Z","v":198049,"vw":2.73981},{"c":2.59,"h":2.7972,"l":2.59,"n":5997,"o":2.75,"t":"2026-06-01T04:00:00Z","v":1215794,"vw":2.617845},{"c":2.56,"h":2.6469,"l":2.49,"n":2268,"o":2.58,"t":"2026-06-02T04:00:00Z","v":449512,"vw":2.541695},{"c":2.56,"h":2.62,"l":2.55,"n":4741,"o":2.57,"t":"2026-06-03T04:00:00Z","v":1448172,"vw":2.597171},{"c":2.7,"h":2.72,"l":2.53,"n":2473,"o":2.54,"t":"2026-06-04T04:00:00Z","v":416336,"vw":2.61686},{"c":2.62,"h":2.74,"l":2.59,"n":2345,"o":2.68,"t":"2026-06-05T04:00:00Z","v":368168,"vw":2.639167},{"c":2.59,"h":2.71,"l":2.54,"n":2256,"o":2.71,"t":"2026-06-08T04:00:00Z","v":271288,"vw":2.578404},{"c":2.56,"h":2.655,"l":2.4999,"n":2971,"o":2.56,"t":"2026-06-09T04:00:00Z","v":295691,"vw":2.53985},{"c":2.54,"h":2.59,"l":2.52,"n":1340,"o":2.55,"t":"2026-06-10T04:00:00Z","v":168503,"vw":2.550071},{"c":2.6,"h":2.6,"l":2.47,"n":1675,"o":2.52,"t":"2026-06-11T04:00:00Z","v":258593,"vw":2.525802},{"c":2.52,"h":2.615,"l":2.51,"n":1346,"o":2.61,"t":"2026-06-12T04:00:00Z","v":108026,"vw":2.547958},{"c":2.55,"h":2.59,"l":2.53,"n":1104,"o":2.53,"t":"2026-06-15T04:00:00Z","v":108049,"vw":2.557629},{"c":2.42,"h":2.575,"l":2.42,"n":1872,"o":2.56,"t":"2026-06-16T04:00:00Z","v":565431,"vw":2.458581},{"c":2.4,"h":2.5,"l":2.4,"n":1225,"o":2.44,"t":"2026-06-17T04:00:00Z","v":232549,"vw":2.446106},{"c":2.47,"h":2.48,"l":2.39,"n":1310,"o":2.4,"t":"2026-06-18T04:00:00Z","v":297678,"vw":2.449519},{"c":2.4,"h":2.5,"l":2.4,"n":1607,"o":2.43,"t":"2026-06-22T04:00:00Z","v":181006,"vw":2.433455},{"c":2.41,"h":2.45,"l":2.37,"n":1631,"o":2.37,"t":"2026-06-23T04:00:00Z","v":266466,"vw":2.410151},{"c":2.31,"h":2.425,"l":2.29,"n":2764,"o":2.41,"t":"2026-06-24T04:00:00Z","v":474720,"vw":2.338063},{"c":2.29,"h":2.3531,"l":2.245,"n":3225,"o":2.31,"t":"2026-06-25T04:00:00Z","v":467670,"vw":2.278776},{"c":2.32,"h":2.36,"l":2.285,"n":2385,"o":2.29,"t":"2026-06-26T04:00:00Z","v":371578,"vw":2.311325},{"c":2.33,"h":2.3569,"l":2.28,"n":1434,"o":2.32,"t":"2026-06-29T04:00:00Z","v":264708,"vw":2.310433},{"c":2.28,"h":2.38,"l":2.27,"n":1893,"o":2.36,"t":"2026-06-30T04:00:00Z","v":205485,"vw":2.304963},{"c":2.33,"h":2.388,"l":2.26,"n":1894,"o":2.26,"t":"2026-07-01T04:00:00Z","v":257168,"vw":2.356889},{"c":2.35,"h":2.39,"l":2.295,"n":1746,"o":2.39,"t":"2026-07-02T04:00:00Z","v":207252,"vw":2.341351},{"c":2.85,"h":3,"l":2.65,"n":79686,"o":2.73,"t":"2026-07-06T04:00:00Z","v":10789418,"vw":2.855559},{"c":3.12,"h":3.22,"l":2.79,"n":17873,"o":2.915,"t":"2026-07-07T04:00:00Z","v":3415166,"vw":3.052307},{"c":2.86,"h":3.1287,"l":2.8,"n":7268,"o":3.12,"t":"2026-07-08T04:00:00Z","v":1122324,"vw":2.929301},{"c":3.08,"h":3.15,"l":2.72,"n":5209,"o":2.86,"t":"2026-07-09T04:00:00Z","v":1165680,"vw":3.021534},{"c":2.96,"h":3.1095,"l":2.902,"n":5732,"o":3.08,"t":"2026-07-10T04:00:00Z","v":737065,"vw":2.974703},{"c":2.77,"h":2.98,"l":2.76,"n":4294,"o":2.95,"t":"2026-07-13T04:00:00Z","v":407024,"vw":2.840387},{"c":2.67,"h":2.8,"l":2.66,"n":3460,"o":2.78,"t":"2026-07-14T04:00:00Z","v":413868,"vw":2.715305},{"c":2.57,"h":2.7595,"l":2.53,"n":4224,"o":2.7,"t":"2026-07-15T04:00:00Z","v":499288,"vw":2.591519},{"c":2.53,"h":2.6119,"l":2.52,"n":2442,"o":2.57,"t":"2026-07-16T04:00:00Z","v":463609,"vw":2.560959},{"c":2.47,"h":2.526,"l":2.435,"n":4110,"o":2.51,"t":"2026-07-17T04:00:00Z","v":671424,"vw":2.466031},{"c":2.44,"h":2.4899,"l":2.39,"n":2537,"o":2.48,"t":"2026-07-20T04:00:00Z","v":430032,"vw":2.426194},{"c":2.45,"h":2.475,"l":2.41,"n":2271,"o":2.45,"t":"2026-07-21T04:00:00Z","v":268877,"vw":2.449367},{"c":2.45,"h":2.475,"l":2.42,"n":1666,"o":2.42,"t":"2026-07-22T04:00:00Z","v":196248,"vw":2.456249},{"c":2.38,"h":2.45,"l":2.37,"n":2503,"o":2.42,"t":"2026-07-23T04:00:00Z","v":289692,"vw":2.403622},{"c":2.33,"h":2.395,"l":2.28,"n":4175,"o":2.38,"t":"2026-07-24T04:00:00Z","v":881901,"vw":2.334907},{"c":2.55,"h":2.56,"l":2.41,"n":4174,"o":2.42,"t":"2026-07-27T04:00:00Z","v":427141,"vw":2.469825},{"c":2.53,"h":2.6,"l":2.48,"n":2174,"o":2.54,"t":"2026-07-28T04:00:00Z","v":271483,"vw":2.519614},{"c":2.47,"h":2.57,"l":2.455,"n":1797,"o":2.55,"t":"2026-07-29T04:00:00Z","v":123644,"vw":2.499417},{"c":2.51,"h":2.53,"l":2.452,"n":1346,"o":2.48,"t":"2026-07-30T04:00:00Z","v":91944,"vw":2.494636},{"c":2.48,"h":2.52,"l":2.45,"n":1185,"o":2.51,"t":"2026-07-31T04:00:00Z","v":98503,"vw":2.482551},{"c":2.57,"h":2.58,"l":2.5,"n":1368,"o":2.5,"t":"2026-08-03T04:00:00Z","v":110651,"vw":2.543267},{"c":2.68,"h":2.75,"l":2.57,"n":3623,"o":2.57,"t":"2026-08-04T04:00:00Z","v":286487,"vw":2.680887},{"c":2.63,"h":2.71,"l":2.615,"n":2315,"o":2.68,"t":"2026-08-05T04:00:00Z","v":266894,"vw":2.656691},{"c":2.6,"h":2.665,"l":2.56,"n":1718,"o":2.65,"t":"2026-08-06T04:00:00Z","v":181298,"vw":2.595097},{"c":2.65,"h":2.65,"l":2.5562,"n":2256,"o":2.6,"t":"2026-08-07T04:00:00Z","v":231269,"vw":2.608446},{"c":2.67,"h":2.72,"l":2.63,"n":4025,"o":2.65,"t":"2026-08-10T04:00:00Z","v":361317,"vw":2.664029},{"c":2.64,"h":2.6972,"l":2.63,"n":1516,"o":2.67,"t":"2026-08-11T04:00:00Z","v":131290,"vw":2.649823},{"c":2.6,"h":2.73,"l":2.59,"n":2125,"o":2.64,"t":"2026-08-12T04:00:00Z","v":254133,"vw":2.628281},{"c":2.7,"h":2.75,"l":2.58,"n":3875,"o":2.58,"t":"2026-08-13T04:00:00Z","v":422438,"vw":2.661026},{"c":2.55,"h":2.68,"l":2.5103,"n":6746,"o":2.55,"t":"2026-08-14T04:00:00Z","v":833879,"vw":2.595191},{"c":2.56,"h":2.65,"l":2.55,"n":2936,"o":2.6,"t":"2026-08-17T04:00:00Z","v":331058,"vw":2.591957},{"c":2.52,"h":2.62,"l":2.52,"n":1765,"o":2.57,"t":"2026-08-18T04:00:00Z","v":177363,"vw":2.559667},{"c":2.52,"h":2.6449,"l":2.48,"n":2911,"o":2.57,"t":"2026-08-19T04:00:00Z","v":302717,"vw":2.544857},{"c":2.5,"h":2.5688,"l":2.46,"n":1915,"o":2.52,"t":"2026-08-20T04:00:00Z","v":181415,"vw":2.490043},{"c":2.5,"h":2.535,"l":2.48,"n":1152,"o":2.52,"t":"2026-08-21T04:00:00Z","v":119768,"vw":2.512107},{"c":2.43,"h":2.52,"l":2.425,"n":2094,"o":2.5,"t":"2026-08-24T04:00:00Z","v":367960,"vw":2.462882},{"c":2.36,"h":2.45,"l":2.35,"n":1505,"o":2.41,"t":"2026-08-25T04:00:00Z","v":268419,"vw":2.381326},{"c":2.34,"h":2.3602,"l":2.295,"n":2043,"o":2.35,"t":"2026-08-26T04:00:00Z","v":243793,"vw":2.326577},{"c":2.36,"h":2.39,"l":2.3338,"n":1024,"o":2.35,"t":"2026-08-27T04:00:00Z","v":200798,"vw":2.366713},{"c":2.34,"h":2.3799,"l":2.33,"n":693,"o":2.34,"t":"2026-08-28T04:00:00Z","v":82239,"vw":2.338777},{"c":2.34,"h":2.36,"l":2.32,"n":978,"o":2.35,"t":"2026-08-31T04:00:00Z","v":141999,"vw":2.33592},{"c":2.27,"h":2.33,"l":2.22,"n":2028,"o":2.32,"t":"2026-09-01T04:00:00Z","v":301804,"vw":2.264506},{"c":2.27,"h":2.31,"l":2.25,"n":784,"o":2.25,"t":"2026-09-02T04:00:00Z","v":174441,"vw":2.283656},{"c":2.3,"h":2.314,"l":2.2521,"n":738,"o":2.27,"t":"2026-09-03T04:00:00Z","v":112562,"vw":2.283878},{"c":2.35,"h":2.355,"l":2.25,"n":1219,"o":2.25,"t":"2026-09-04T04:00:00Z","v":233027,"vw":2.311008},{"c":2.34,"h":2.4,"l":2.2901,"n":1111,"o":2.34,"t":"2026-09-08T04:00:00Z","v":141684,"vw":2.326592},{"c":2.31,"h":2.345,"l":2.29,"n":779,"o":2.34,"t":"2026-09-09T04:00:00Z","v":80527,"vw":2.317077},{"c":2.32,"h":2.32,"l":2.27,"n":742,"o":2.3,"t":"2026-09-10T04:00:00Z","v":65131,"vw":2.300457},{"c":2.23,"h":2.33,"l":2.23,"n":1907,"o":2.31,"t":"2026-09-11T04:00:00Z","v":381544,"vw":2.255388},{"c":2.19,"h":2.251,"l":2.15,"n":2484,"o":2.23,"t":"2026-09-14T04:00:00Z","v":448558,"vw":2.183049},{"c":2.13,"h":2.2162,"l":2.115,"n":2471,"o":2.16,"t":"2026-09-15T04:00:00Z","v":254343,"vw":2.138016},{"c":2.09,"h":2.151,"l":2.06,"n":2091,"o":2.14,"t":"2026-09-16T04:00:00Z","v":225219,"vw":2.092508},{"c":2.13,"h":2.165,"l":2.09,"n":1402,"o":2.1,"t":"2026-09-17T04:00:00Z","v":164742,"vw":2.130528},{"c":2.15,"h":2.17,"l":2.11,"n":1342,"o":2.12,"t":"2026-09-18T04:00:00Z","v":195496,"vw":2.149888},{"c":2.13,"h":2.18,"l":2.125,"n":982,"o":2.15,"t":"2026-09-21T04:00:00Z","v":108816,"vw":2.147682},{"c":2.2,"h":2.24,"l":2.122,"n":2612,"o":2.14,"t":"2026-09-22T04:00:00Z","v":250283,"vw":2.19655},{"c":2.16,"h":2.2262,"l":2.125,"n":1129,"o":2.2,"t":"2026-09-23T04:00:00Z","v":136287,"vw":2.16181},{"c":2.16,"h":2.185,"l":2.12,"n":1194,"o":2.13,"t":"2026-09-24T04:00:00Z","v":152341,"vw":2.150332},{"c":2.16,"h":2.18,"l":2.14,"n":1025,"o":2.18,"t":"2026-09-25T04:00:00Z","v":123670,"vw":2.153959},{"c":2.11,"h":2.17,"l":2.1,"n":2157,"o":2.14,"t":"2026-09-28T04:00:00Z","v":94504,"vw":2.121767},{"c":2.09,"h":2.14,"l":2.08,"n":850,"o":2.11,"t":"2026-09-29T04:00:00Z","v":121013,"vw":2.104771},{"c":2.09,"h":2.125,"l":2.09,"n":533,"o":2.12,"t":"2026-09-30T04:00:00Z","v":83022,"vw":2.10337},{"c":2.03,"h":2.095,"l":2.03,"n":1427,"o":2.08,"t":"2026-10-01T04:00:00Z","v":234354,"vw":2.049505},{"c":1.93,"h":2.08,"l":1.93,"n":2835,"o":2.06,"t":"2026-10-02T04:00:00Z","v":424904,"vw":2.021487},{"c":1.98,"h":2.04,"l":1.95,"n":1662,"o":2,"t":"2026-10-05T04:00:00Z","v":303907,"vw":2.000914},{"c":1.97,"h":2.02,"l":1.97,"n":1308,"o":1.98,"t":"2026-10-06T04:00:00Z","v":238788,"vw":1.986169},{"c":1.96,"h":1.99,"l":1.92,"n":2333,"o":1.96,"t":"2026-10-07T04:00:00Z","v":264767,"vw":1.966116},{"c":1.88,"h":1.97,"l":1.88,"n":2070,"o":1.94,"t":"2026-10-08T04:00:00Z","v":401089,"vw":1.924575},{"c":1.86,"h":1.93,"l":1.86,"n":1192,"o":1.91,"t":"2026-10-09T04:00:00Z","v":267340,"vw":1.897505},{"c":1.84,"h":1.906,"l":1.84,"n":1236,"o":1.87,"t":"2026-10-12T04:00:00Z","v":306930,"vw":1.859996},{"c":1.84,"h":1.93,"l":1.84,"n":1438,"o":1.88,"t":"2026-10-13T04:00:00Z","v":285526,"vw":1.874313},{"c":1.83,"h":1.86,"l":1.79,"n":3275,"o":1.82,"t":"2026-10-14T04:00:00Z","v":601545,"vw":1.826434},{"c":1.87,"h":1.92,"l":1.825,"n":2839,"o":1.84,"t":"2026-10-15T04:00:00Z","v":419220,"vw":1.865781},{"c":1.84,"h":1.9082,"l":1.8,"n":1690,"o":1.87,"t":"2026-10-16T04:00:00Z","v":475500,"vw":1.829934},{"c":1.86,"h":1.88,"l":1.8,"n":1613,"o":1.83,"t":"2026-10-19T04:00:00Z","v":507357,"vw":1.833663},{"c":1.96,"h":2.04,"l":1.86,"n":1629,"o":1.86,"t":"2026-10-20T04:00:00Z","v":652786,"vw":1.978342},{"c":1.96,"h":2.025,"l":1.96,"n":1277,"o":1.97,"t":"2026-10-21T04:00:00Z","v":191460,"vw":1.989957},{"c":1.94,"h":2.16,"l":1.93,"n":1964,"o":1.98,"t":"2026-10-22T04:00:00Z","v":491893,"vw":2.043241},{"c":1.92,"h":2,"l":1.91,"n":1245,"o":1.95,"t":"2026-10-23T04:00:00Z","v":189044,"vw":1.939154},{"c":2.05,"h":2.08,"l":1.96,"n":1938,"o":1.97,"t":"2026-10-26T04:00:00Z","v":478078,"vw":2.018416},{"c":2.01,"h":2.13,"l":1.945,"n":2125,"o":2.1,"t":"2026-10-27T04:00:00Z","v":533687,"vw":2.013029},{"c":1.99,"h":2.02,"l":1.955,"n":990,"o":1.99,"t":"2026-10-28T04:00:00Z","v":180710,"vw":1.992021},{"c":1.99,"h":2.07,"l":1.98,"n":1562,"o":2.01,"t":"2026-10-29T04:00:00Z","v":310401,"vw":2.005902},{"c":1.94,"h":2.0196,"l":1.93,"n":916,"o":2,"t":"2026-10-30T04:00:00Z","v":131321,"vw":1.961683}],"volatilityBars":[{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-08-13T09:30:00Z","v":1900,"vw":2.64},{"c":2.6077,"h":2.6077,"l":2.6077,"n":1,"o":2.6077,"t":"2026-08-13T11:00:00Z","v":100,"vw":2.6077},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-08-13T12:00:00Z","v":375,"vw":2.65},{"c":2.6419,"h":2.6419,"l":2.6419,"n":1,"o":2.6419,"t":"2026-08-13T12:15:00Z","v":100,"vw":2.6419},{"c":2.6423,"h":2.6423,"l":2.6423,"n":1,"o":2.6423,"t":"2026-08-13T12:45:00Z","v":100,"vw":2.6423},{"c":2.6432,"h":2.6432,"l":2.6432,"n":1,"o":2.6432,"t":"2026-08-13T13:00:00Z","v":200,"vw":2.6432},{"c":2.6433,"h":2.6433,"l":2.6433,"n":1,"o":2.6433,"t":"2026-08-13T13:15:00Z","v":500,"vw":2.6433},{"c":2.6169,"h":2.625,"l":2.58,"n":50,"o":2.58,"t":"2026-08-13T13:30:00Z","v":6014,"vw":2.600304},{"c":2.64,"h":2.65,"l":2.604,"n":100,"o":2.61,"t":"2026-08-13T13:45:00Z","v":33786,"vw":2.631489},{"c":2.63,"h":2.64,"l":2.62,"n":56,"o":2.64,"t":"2026-08-13T14:00:00Z","v":6069,"vw":2.633762},{"c":2.61,"h":2.64,"l":2.61,"n":71,"o":2.63,"t":"2026-08-13T14:15:00Z","v":18243,"vw":2.620701},{"c":2.63,"h":2.645,"l":2.625,"n":109,"o":2.625,"t":"2026-08-13T14:30:00Z","v":19832,"vw":2.630678},{"c":2.65,"h":2.65,"l":2.625,"n":83,"o":2.63,"t":"2026-08-13T14:45:00Z","v":9524,"vw":2.634145},{"c":2.65,"h":2.66,"l":2.65,"n":215,"o":2.66,"t":"2026-08-13T15:00:00Z","v":20661,"vw":2.657893},{"c":2.65,"h":2.65,"l":2.63,"n":123,"o":2.65,"t":"2026-08-13T15:15:00Z","v":11877,"vw":2.645246},{"c":2.645,"h":2.6499,"l":2.64,"n":77,"o":2.64,"t":"2026-08-13T15:30:00Z","v":6224,"vw":2.644023},{"c":2.625,"h":2.645,"l":2.625,"n":84,"o":2.645,"t":"2026-08-13T15:45:00Z","v":5550,"vw":2.636481},{"c":2.625,"h":2.63,"l":2.625,"n":13,"o":2.625,"t":"2026-08-13T16:00:00Z","v":1555,"vw":2.625375},{"c":2.63,"h":2.635,"l":2.625,"n":64,"o":2.625,"t":"2026-08-13T16:15:00Z","v":9440,"vw":2.631884},{"c":2.635,"h":2.64,"l":2.63,"n":39,"o":2.635,"t":"2026-08-13T16:30:00Z","v":7020,"vw":2.635},{"c":2.635,"h":2.64,"l":2.63,"n":66,"o":2.63,"t":"2026-08-13T16:45:00Z","v":9429,"vw":2.634648},{"c":2.635,"h":2.65,"l":2.635,"n":40,"o":2.64,"t":"2026-08-13T17:00:00Z","v":2404,"vw":2.63882},{"c":2.635,"h":2.649,"l":2.635,"n":83,"o":2.635,"t":"2026-08-13T17:15:00Z","v":23181,"vw":2.637152},{"c":2.64,"h":2.65,"l":2.63,"n":37,"o":2.648,"t":"2026-08-13T17:30:00Z","v":4402,"vw":2.646131},{"c":2.65,"h":2.6512,"l":2.64,"n":65,"o":2.64,"t":"2026-08-13T17:45:00Z","v":4751,"vw":2.64594},{"c":2.645,"h":2.655,"l":2.645,"n":94,"o":2.65,"t":"2026-08-13T18:00:00Z","v":4325,"vw":2.650942},{"c":2.64,"h":2.65,"l":2.63,"n":58,"o":2.645,"t":"2026-08-13T18:15:00Z","v":15767,"vw":2.639594},{"c":2.655,"h":2.66,"l":2.635,"n":80,"o":2.635,"t":"2026-08-13T18:30:00Z","v":8793,"vw":2.639752},{"c":2.67,"h":2.69,"l":2.65,"n":482,"o":2.655,"t":"2026-08-13T18:45:00Z","v":36348,"vw":2.666427},{"c":2.7,"h":2.7,"l":2.675,"n":134,"o":2.6751,"t":"2026-08-13T19:00:00Z","v":6680,"vw":2.693661},{"c":2.74,"h":2.74,"l":2.695,"n":335,"o":2.695,"t":"2026-08-13T19:15:00Z","v":28193,"vw":2.723598},{"c":2.71,"h":2.75,"l":2.705,"n":286,"o":2.73,"t":"2026-08-13T19:30:00Z","v":38806,"vw":2.729066},{"c":2.66,"h":2.73,"l":2.66,"n":562,"o":2.7299,"t":"2026-08-13T19:45:00Z","v":39820,"vw":2.695225},{"c":2.7177,"h":2.7366,"l":2.7,"n":20,"o":2.7,"t":"2026-08-13T20:00:00Z","v":9847,"vw":2.706616},{"c":2.6797,"h":2.7,"l":2.67,"n":9,"o":2.7,"t":"2026-08-13T20:15:00Z","v":9866,"vw":2.674797},{"c":2.67,"h":2.6701,"l":2.67,"n":6,"o":2.6701,"t":"2026-08-13T20:30:00Z","v":2345,"vw":2.670013},{"c":2.67,"h":2.6983,"l":2.67,"n":11,"o":2.67,"t":"2026-08-13T21:00:00Z","v":3827,"vw":2.672499},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-08-13T21:15:00Z","v":100,"vw":2.67},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-08-13T21:30:00Z","v":410,"vw":2.69},{"c":2.6302,"h":2.67,"l":2.6302,"n":2,"o":2.67,"t":"2026-08-13T21:45:00Z","v":5000,"vw":2.631187},{"c":2.6016,"h":2.6016,"l":2.6016,"n":3,"o":2.6016,"t":"2026-08-13T22:00:00Z","v":155,"vw":2.6016},{"c":2.6155,"h":2.6155,"l":2.6155,"n":2,"o":2.6155,"t":"2026-08-13T22:30:00Z","v":1000,"vw":2.6155},{"c":2.6876,"h":2.6876,"l":2.6876,"n":1,"o":2.6876,"t":"2026-08-13T23:30:00Z","v":100,"vw":2.6876},{"c":2.6416,"h":2.6416,"l":2.6416,"n":1,"o":2.6416,"t":"2026-08-13T23:45:00Z","v":250,"vw":2.6416},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-08-14T11:15:00Z","v":200,"vw":2.65},{"c":2.65,"h":2.65,"l":2.64,"n":13,"o":2.64,"t":"2026-08-14T12:15:00Z","v":3174,"vw":2.64733},{"c":2.6329,"h":2.6329,"l":2.6329,"n":1,"o":2.6329,"t":"2026-08-14T12:30:00Z","v":100,"vw":2.6329},{"c":2.649,"h":2.65,"l":2.64,"n":8,"o":2.64,"t":"2026-08-14T12:45:00Z","v":2000,"vw":2.64745},{"c":2.6,"h":2.63,"l":2.6,"n":4,"o":2.63,"t":"2026-08-14T13:00:00Z","v":2263,"vw":2.628571},{"c":2.56,"h":2.59,"l":2.56,"n":16,"o":2.59,"t":"2026-08-14T13:15:00Z","v":3157,"vw":2.57327},{"c":2.63,"h":2.63,"l":2.5103,"n":391,"o":2.55,"t":"2026-08-14T13:30:00Z","v":142112,"vw":2.582749},{"c":2.63,"h":2.66,"l":2.56,"n":1130,"o":2.63,"t":"2026-08-14T13:45:00Z","v":178821,"vw":2.61333},{"c":2.68,"h":2.68,"l":2.57,"n":263,"o":2.62,"t":"2026-08-14T14:00:00Z","v":98578,"vw":2.607868},{"c":2.62,"h":2.67,"l":2.62,"n":352,"o":2.66,"t":"2026-08-14T14:15:00Z","v":39540,"vw":2.64867},{"c":2.6,"h":2.62,"l":2.59,"n":228,"o":2.62,"t":"2026-08-14T14:30:00Z","v":37100,"vw":2.601251},{"c":2.62,"h":2.62,"l":2.5801,"n":196,"o":2.59,"t":"2026-08-14T14:45:00Z","v":15897,"vw":2.596056},{"c":2.62,"h":2.63,"l":2.6,"n":201,"o":2.615,"t":"2026-08-14T15:00:00Z","v":23266,"vw":2.61282},{"c":2.625,"h":2.63,"l":2.61,"n":190,"o":2.62,"t":"2026-08-14T15:15:00Z","v":10136,"vw":2.622575},{"c":2.6,"h":2.63,"l":2.6,"n":194,"o":2.63,"t":"2026-08-14T15:30:00Z","v":13418,"vw":2.612423},{"c":2.605,"h":2.61,"l":2.6,"n":93,"o":2.601,"t":"2026-08-14T15:45:00Z","v":5076,"vw":2.602836},{"c":2.605,"h":2.61,"l":2.595,"n":124,"o":2.605,"t":"2026-08-14T16:00:00Z","v":26290,"vw":2.600204},{"c":2.61,"h":2.619,"l":2.605,"n":89,"o":2.605,"t":"2026-08-14T16:15:00Z","v":5921,"vw":2.613368},{"c":2.615,"h":2.62,"l":2.615,"n":42,"o":2.615,"t":"2026-08-14T16:30:00Z","v":2057,"vw":2.616074},{"c":2.585,"h":2.615,"l":2.585,"n":186,"o":2.615,"t":"2026-08-14T16:45:00Z","v":19614,"vw":2.603528},{"c":2.565,"h":2.585,"l":2.555,"n":152,"o":2.585,"t":"2026-08-14T17:00:00Z","v":18632,"vw":2.571096},{"c":2.555,"h":2.565,"l":2.54,"n":146,"o":2.565,"t":"2026-08-14T17:15:00Z","v":43132,"vw":2.555181},{"c":2.575,"h":2.575,"l":2.55,"n":165,"o":2.555,"t":"2026-08-14T17:30:00Z","v":13178,"vw":2.560672},{"c":2.58,"h":2.585,"l":2.57,"n":149,"o":2.58,"t":"2026-08-14T17:45:00Z","v":6150,"vw":2.579686},{"c":2.57,"h":2.5899,"l":2.565,"n":140,"o":2.58,"t":"2026-08-14T18:00:00Z","v":6132,"vw":2.573719},{"c":2.59,"h":2.59,"l":2.575,"n":175,"o":2.575,"t":"2026-08-14T18:15:00Z","v":7555,"vw":2.581103},{"c":2.575,"h":2.59,"l":2.575,"n":203,"o":2.59,"t":"2026-08-14T18:30:00Z","v":4976,"vw":2.582382},{"c":2.575,"h":2.585,"l":2.57,"n":103,"o":2.58,"t":"2026-08-14T18:45:00Z","v":5134,"vw":2.575292},{"c":2.575,"h":2.58,"l":2.57,"n":206,"o":2.575,"t":"2026-08-14T19:00:00Z","v":7644,"vw":2.571887},{"c":2.575,"h":2.575,"l":2.57,"n":89,"o":2.575,"t":"2026-08-14T19:15:00Z","v":7490,"vw":2.574428},{"c":2.54,"h":2.575,"l":2.54,"n":255,"o":2.57,"t":"2026-08-14T19:30:00Z","v":12419,"vw":2.561198},{"c":2.55,"h":2.56,"l":2.535,"n":546,"o":2.55,"t":"2026-08-14T19:45:00Z","v":41750,"vw":2.547652},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-08-14T20:00:00Z","v":14381,"vw":2.55},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-08-14T20:15:00Z","v":200,"vw":2.59},{"c":2.58,"h":2.59,"l":2.56,"n":10,"o":2.56,"t":"2026-08-14T20:45:00Z","v":664,"vw":2.5725},{"c":2.55,"h":2.55,"l":2.54,"n":5,"o":2.54,"t":"2026-08-14T21:00:00Z","v":3196,"vw":2.540581},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-08-14T21:30:00Z","v":100,"vw":2.63},{"c":2.719,"h":2.719,"l":2.719,"n":1,"o":2.719,"t":"2026-08-14T22:30:00Z","v":500,"vw":2.719},{"c":2.7453,"h":2.75,"l":2.65,"n":3,"o":2.65,"t":"2026-08-14T22:45:00Z","v":1390,"vw":2.732112},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-08-14T23:15:00Z","v":199,"vw":2.69},{"c":2.59,"h":2.6,"l":2.59,"n":3,"o":2.6,"t":"2026-08-17T11:00:00Z","v":380,"vw":2.593333},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-08-17T11:45:00Z","v":1000,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-08-17T12:15:00Z","v":650,"vw":2.59},{"c":2.63,"h":2.65,"l":2.5796,"n":87,"o":2.6,"t":"2026-08-17T13:30:00Z","v":11270,"vw":2.609378},{"c":2.58,"h":2.62,"l":2.58,"n":49,"o":2.614,"t":"2026-08-17T13:45:00Z","v":5051,"vw":2.610525},{"c":2.6,"h":2.615,"l":2.565,"n":137,"o":2.58,"t":"2026-08-17T14:00:00Z","v":25032,"vw":2.577926},{"c":2.63,"h":2.63,"l":2.6,"n":88,"o":2.62,"t":"2026-08-17T14:15:00Z","v":12345,"vw":2.622769},{"c":2.57,"h":2.62,"l":2.55,"n":116,"o":2.62,"t":"2026-08-17T14:30:00Z","v":9661,"vw":2.579156},{"c":2.58,"h":2.58,"l":2.56,"n":87,"o":2.57,"t":"2026-08-17T14:45:00Z","v":11858,"vw":2.571596},{"c":2.57,"h":2.58,"l":2.57,"n":28,"o":2.58,"t":"2026-08-17T15:00:00Z","v":1313,"vw":2.575},{"c":2.59,"h":2.59,"l":2.56,"n":79,"o":2.575,"t":"2026-08-17T15:15:00Z","v":6463,"vw":2.574887},{"c":2.61,"h":2.615,"l":2.5801,"n":65,"o":2.585,"t":"2026-08-17T15:30:00Z","v":15693,"vw":2.588754},{"c":2.61,"h":2.62,"l":2.605,"n":68,"o":2.605,"t":"2026-08-17T15:45:00Z","v":11083,"vw":2.613265},{"c":2.615,"h":2.62,"l":2.6,"n":36,"o":2.62,"t":"2026-08-17T16:00:00Z","v":5636,"vw":2.610773},{"c":2.595,"h":2.61,"l":2.59,"n":51,"o":2.61,"t":"2026-08-17T16:15:00Z","v":12733,"vw":2.602004},{"c":2.63,"h":2.64,"l":2.595,"n":240,"o":2.595,"t":"2026-08-17T16:30:00Z","v":17263,"vw":2.621361},{"c":2.63,"h":2.65,"l":2.615,"n":113,"o":2.625,"t":"2026-08-17T16:45:00Z","v":9910,"vw":2.637866},{"c":2.62,"h":2.63,"l":2.62,"n":22,"o":2.63,"t":"2026-08-17T17:00:00Z","v":1952,"vw":2.625625},{"c":2.605,"h":2.625,"l":2.605,"n":93,"o":2.625,"t":"2026-08-17T17:15:00Z","v":4150,"vw":2.611642},{"c":2.5909,"h":2.605,"l":2.5909,"n":32,"o":2.6,"t":"2026-08-17T17:30:00Z","v":10019,"vw":2.596431},{"c":2.59,"h":2.6,"l":2.5769,"n":155,"o":2.595,"t":"2026-08-17T17:45:00Z","v":17444,"vw":2.583766},{"c":2.585,"h":2.59,"l":2.585,"n":27,"o":2.59,"t":"2026-08-17T18:00:00Z","v":2034,"vw":2.587355},{"c":2.6,"h":2.61,"l":2.565,"n":313,"o":2.585,"t":"2026-08-17T18:15:00Z","v":50697,"vw":2.591205},{"c":2.595,"h":2.6,"l":2.595,"n":24,"o":2.595,"t":"2026-08-17T18:30:00Z","v":2056,"vw":2.595508},{"c":2.595,"h":2.5963,"l":2.595,"n":36,"o":2.595,"t":"2026-08-17T18:45:00Z","v":3717,"vw":2.595399},{"c":2.595,"h":2.605,"l":2.595,"n":70,"o":2.6,"t":"2026-08-17T19:00:00Z","v":7125,"vw":2.601552},{"c":2.595,"h":2.599,"l":2.59,"n":50,"o":2.59,"t":"2026-08-17T19:15:00Z","v":4359,"vw":2.593636},{"c":2.595,"h":2.595,"l":2.59,"n":49,"o":2.595,"t":"2026-08-17T19:30:00Z","v":7026,"vw":2.593065},{"c":2.565,"h":2.6,"l":2.56,"n":450,"o":2.595,"t":"2026-08-17T19:45:00Z","v":40638,"vw":2.574287},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-08-17T20:00:00Z","v":14364,"vw":2.56},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-08-17T21:00:00Z","v":100,"vw":2.59},{"c":2.5882,"h":2.5882,"l":2.5882,"n":1,"o":2.5882,"t":"2026-08-17T21:15:00Z","v":1500,"vw":2.5882},{"c":2.5807,"h":2.5807,"l":2.5807,"n":1,"o":2.5807,"t":"2026-08-17T23:15:00Z","v":100,"vw":2.5807},{"c":2.4916,"h":2.4916,"l":2.4916,"n":1,"o":2.4916,"t":"2026-08-18T08:00:00Z","v":2000,"vw":2.4916},{"c":2.5548,"h":2.59,"l":2.5548,"n":3,"o":2.59,"t":"2026-08-18T11:00:00Z","v":1037,"vw":2.576357},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-08-18T12:30:00Z","v":632,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-08-18T13:00:00Z","v":255,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-08-18T13:15:00Z","v":100,"vw":2.58},{"c":2.62,"h":2.62,"l":2.5301,"n":123,"o":2.57,"t":"2026-08-18T13:30:00Z","v":10569,"vw":2.577168},{"c":2.6,"h":2.62,"l":2.6,"n":95,"o":2.62,"t":"2026-08-18T13:45:00Z","v":4121,"vw":2.612981},{"c":2.6,"h":2.6,"l":2.6,"n":18,"o":2.6,"t":"2026-08-18T14:00:00Z","v":785,"vw":2.6},{"c":2.5977,"h":2.61,"l":2.5977,"n":14,"o":2.61,"t":"2026-08-18T14:15:00Z","v":554,"vw":2.602567},{"c":2.605,"h":2.61,"l":2.595,"n":78,"o":2.6,"t":"2026-08-18T14:30:00Z","v":5865,"vw":2.602188},{"c":2.6,"h":2.61,"l":2.6,"n":89,"o":2.605,"t":"2026-08-18T14:45:00Z","v":9512,"vw":2.600774},{"c":2.6,"h":2.6,"l":2.6,"n":20,"o":2.6,"t":"2026-08-18T15:00:00Z","v":2509,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-08-18T15:15:00Z","v":991,"vw":2.6},{"c":2.595,"h":2.61,"l":2.595,"n":48,"o":2.6,"t":"2026-08-18T15:30:00Z","v":4756,"vw":2.603692},{"c":2.59,"h":2.595,"l":2.59,"n":3,"o":2.595,"t":"2026-08-18T15:45:00Z","v":734,"vw":2.590769},{"c":2.595,"h":2.595,"l":2.595,"n":19,"o":2.595,"t":"2026-08-18T16:00:00Z","v":2154,"vw":2.595},{"c":2.58,"h":2.595,"l":2.575,"n":53,"o":2.595,"t":"2026-08-18T16:15:00Z","v":6955,"vw":2.583185},{"c":2.585,"h":2.585,"l":2.575,"n":16,"o":2.575,"t":"2026-08-18T16:30:00Z","v":1293,"vw":2.579445},{"c":2.58,"h":2.585,"l":2.58,"n":20,"o":2.585,"t":"2026-08-18T16:45:00Z","v":1475,"vw":2.581258},{"c":2.575,"h":2.59,"l":2.575,"n":31,"o":2.58,"t":"2026-08-18T17:00:00Z","v":1890,"vw":2.581493},{"c":2.575,"h":2.575,"l":2.57,"n":34,"o":2.575,"t":"2026-08-18T17:15:00Z","v":5374,"vw":2.573705},{"c":2.575,"h":2.575,"l":2.575,"n":6,"o":2.575,"t":"2026-08-18T17:30:00Z","v":401,"vw":2.575},{"c":2.575,"h":2.575,"l":2.575,"n":2,"o":2.575,"t":"2026-08-18T17:45:00Z","v":180,"vw":2.575},{"c":2.575,"h":2.575,"l":2.57,"n":13,"o":2.57,"t":"2026-08-18T18:00:00Z","v":736,"vw":2.574167},{"c":2.565,"h":2.57,"l":2.565,"n":20,"o":2.57,"t":"2026-08-18T18:15:00Z","v":2835,"vw":2.565208},{"c":2.545,"h":2.565,"l":2.54,"n":113,"o":2.565,"t":"2026-08-18T18:30:00Z","v":14077,"vw":2.546291},{"c":2.55,"h":2.55,"l":2.54,"n":37,"o":2.545,"t":"2026-08-18T18:45:00Z","v":3270,"vw":2.545536},{"c":2.545,"h":2.55,"l":2.54,"n":26,"o":2.5479,"t":"2026-08-18T19:00:00Z","v":2021,"vw":2.5463},{"c":2.545,"h":2.55,"l":2.545,"n":19,"o":2.549,"t":"2026-08-18T19:15:00Z","v":2402,"vw":2.547379},{"c":2.545,"h":2.55,"l":2.535,"n":348,"o":2.545,"t":"2026-08-18T19:30:00Z","v":58638,"vw":2.541832},{"c":2.535,"h":2.545,"l":2.53,"n":234,"o":2.545,"t":"2026-08-18T19:45:00Z","v":11558,"vw":2.537999},{"c":2.52,"h":2.52,"l":2.52,"n":5,"o":2.52,"t":"2026-08-18T20:00:00Z","v":2537,"vw":2.52},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-08-18T20:15:00Z","v":6100,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-08-18T22:45:00Z","v":302,"vw":2.55},{"c":2.52,"h":2.6,"l":2.52,"n":9,"o":2.6,"t":"2026-08-19T08:30:00Z","v":810,"vw":2.56},{"c":2.5355,"h":2.5355,"l":2.5355,"n":1,"o":2.5355,"t":"2026-08-19T13:00:00Z","v":151,"vw":2.5355},{"c":2.53,"h":2.5305,"l":2.53,"n":2,"o":2.5305,"t":"2026-08-19T13:15:00Z","v":650,"vw":2.530154},{"c":2.59,"h":2.6449,"l":2.57,"n":93,"o":2.57,"t":"2026-08-19T13:30:00Z","v":98630,"vw":2.598826},{"c":2.54,"h":2.585,"l":2.54,"n":71,"o":2.57,"t":"2026-08-19T13:45:00Z","v":2788,"vw":2.5578},{"c":2.515,"h":2.54,"l":2.515,"n":86,"o":2.54,"t":"2026-08-19T14:00:00Z","v":8276,"vw":2.530485},{"c":2.52,"h":2.525,"l":2.5129,"n":34,"o":2.515,"t":"2026-08-19T14:15:00Z","v":1802,"vw":2.516433},{"c":2.525,"h":2.545,"l":2.51,"n":236,"o":2.52,"t":"2026-08-19T14:30:00Z","v":25174,"vw":2.527753},{"c":2.505,"h":2.53,"l":2.5,"n":52,"o":2.53,"t":"2026-08-19T14:45:00Z","v":2642,"vw":2.510532},{"c":2.509,"h":2.51,"l":2.5011,"n":22,"o":2.5011,"t":"2026-08-19T15:00:00Z","v":2218,"vw":2.506468},{"c":2.5,"h":2.5192,"l":2.5,"n":113,"o":2.5097,"t":"2026-08-19T15:15:00Z","v":17132,"vw":2.511281},{"c":2.4977,"h":2.505,"l":2.48,"n":64,"o":2.505,"t":"2026-08-19T15:30:00Z","v":21355,"vw":2.488424},{"c":2.505,"h":2.505,"l":2.49,"n":75,"o":2.4999,"t":"2026-08-19T15:45:00Z","v":7638,"vw":2.500892},{"c":2.5099,"h":2.5099,"l":2.505,"n":10,"o":2.505,"t":"2026-08-19T16:00:00Z","v":1463,"vw":2.508582},{"c":2.51,"h":2.51,"l":2.51,"n":36,"o":2.51,"t":"2026-08-19T16:15:00Z","v":1754,"vw":2.51},{"c":2.51,"h":2.51,"l":2.505,"n":34,"o":2.51,"t":"2026-08-19T16:30:00Z","v":1138,"vw":2.509095},{"c":2.5099,"h":2.51,"l":2.505,"n":26,"o":2.505,"t":"2026-08-19T16:45:00Z","v":1201,"vw":2.506414},{"c":2.51,"h":2.51,"l":2.5,"n":47,"o":2.505,"t":"2026-08-19T17:00:00Z","v":1943,"vw":2.501431},{"c":2.505,"h":2.51,"l":2.5011,"n":26,"o":2.51,"t":"2026-08-19T17:15:00Z","v":645,"vw":2.504717},{"c":2.5101,"h":2.52,"l":2.51,"n":93,"o":2.51,"t":"2026-08-19T17:30:00Z","v":5416,"vw":2.516934},{"c":2.51,"h":2.515,"l":2.51,"n":34,"o":2.515,"t":"2026-08-19T17:45:00Z","v":2482,"vw":2.510663},{"c":2.515,"h":2.52,"l":2.51,"n":80,"o":2.51,"t":"2026-08-19T18:00:00Z","v":12255,"vw":2.513578},{"c":2.525,"h":2.53,"l":2.515,"n":112,"o":2.515,"t":"2026-08-19T18:15:00Z","v":22639,"vw":2.52148},{"c":2.515,"h":2.525,"l":2.515,"n":43,"o":2.525,"t":"2026-08-19T18:30:00Z","v":9783,"vw":2.520317},{"c":2.515,"h":2.515,"l":2.51,"n":15,"o":2.515,"t":"2026-08-19T18:45:00Z","v":966,"vw":2.514444},{"c":2.51,"h":2.515,"l":2.5001,"n":55,"o":2.515,"t":"2026-08-19T19:00:00Z","v":5388,"vw":2.510063},{"c":2.51,"h":2.51,"l":2.5,"n":43,"o":2.51,"t":"2026-08-19T19:15:00Z","v":9651,"vw":2.508424},{"c":2.525,"h":2.525,"l":2.51,"n":68,"o":2.52,"t":"2026-08-19T19:30:00Z","v":3474,"vw":2.522321},{"c":2.52,"h":2.53,"l":2.51,"n":198,"o":2.525,"t":"2026-08-19T19:45:00Z","v":19179,"vw":2.521923},{"c":2.5051,"h":2.52,"l":2.5051,"n":8,"o":2.52,"t":"2026-08-19T20:00:00Z","v":6475,"vw":2.519253},{"c":2.5248,"h":2.5248,"l":2.5248,"n":1,"o":2.5248,"t":"2026-08-20T11:30:00Z","v":124,"vw":2.5248},{"c":2.52,"h":2.5688,"l":2.52,"n":72,"o":2.52,"t":"2026-08-20T13:30:00Z","v":27019,"vw":2.531466},{"c":2.495,"h":2.52,"l":2.49,"n":92,"o":2.515,"t":"2026-08-20T13:45:00Z","v":19033,"vw":2.497267},{"c":2.48,"h":2.51,"l":2.48,"n":81,"o":2.495,"t":"2026-08-20T14:00:00Z","v":15367,"vw":2.494083},{"c":2.489,"h":2.49,"l":2.4701,"n":58,"o":2.48,"t":"2026-08-20T14:15:00Z","v":8187,"vw":2.480992},{"c":2.48,"h":2.48,"l":2.46,"n":145,"o":2.48,"t":"2026-08-20T14:30:00Z","v":22369,"vw":2.467941},{"c":2.48,"h":2.48,"l":2.471,"n":21,"o":2.48,"t":"2026-08-20T14:45:00Z","v":2788,"vw":2.474469},{"c":2.485,"h":2.49,"l":2.475,"n":47,"o":2.475,"t":"2026-08-20T15:00:00Z","v":5316,"vw":2.480092},{"c":2.485,"h":2.485,"l":2.485,"n":9,"o":2.485,"t":"2026-08-20T15:15:00Z","v":5341,"vw":2.485},{"c":2.485,"h":2.49,"l":2.485,"n":44,"o":2.485,"t":"2026-08-20T15:30:00Z","v":2576,"vw":2.489033},{"c":2.49,"h":2.49,"l":2.489,"n":6,"o":2.489,"t":"2026-08-20T15:45:00Z","v":735,"vw":2.489286},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-08-20T16:00:00Z","v":560,"vw":2.485},{"c":2.485,"h":2.4899,"l":2.485,"n":35,"o":2.4899,"t":"2026-08-20T16:15:00Z","v":620,"vw":2.486633},{"c":2.485,"h":2.485,"l":2.485,"n":13,"o":2.485,"t":"2026-08-20T16:30:00Z","v":483,"vw":2.485},{"c":2.485,"h":2.485,"l":2.485,"n":25,"o":2.485,"t":"2026-08-20T16:45:00Z","v":1028,"vw":2.485},{"c":2.479,"h":2.485,"l":2.479,"n":25,"o":2.485,"t":"2026-08-20T17:00:00Z","v":3230,"vw":2.481852},{"c":2.485,"h":2.485,"l":2.475,"n":37,"o":2.475,"t":"2026-08-20T17:15:00Z","v":1579,"vw":2.479054},{"c":2.485,"h":2.485,"l":2.485,"n":11,"o":2.485,"t":"2026-08-20T17:30:00Z","v":215,"vw":2.485},{"c":2.49,"h":2.49,"l":2.48,"n":34,"o":2.485,"t":"2026-08-20T17:45:00Z","v":1806,"vw":2.48438},{"c":2.475,"h":2.48,"l":2.475,"n":15,"o":2.48,"t":"2026-08-20T18:00:00Z","v":704,"vw":2.4775},{"c":2.475,"h":2.475,"l":2.47,"n":7,"o":2.4701,"t":"2026-08-20T18:15:00Z","v":1044,"vw":2.472471},{"c":2.465,"h":2.475,"l":2.465,"n":30,"o":2.475,"t":"2026-08-20T18:30:00Z","v":3223,"vw":2.469812},{"c":2.475,"h":2.48,"l":2.47,"n":40,"o":2.47,"t":"2026-08-20T18:45:00Z","v":2654,"vw":2.473834},{"c":2.47,"h":2.4797,"l":2.47,"n":53,"o":2.4797,"t":"2026-08-20T19:00:00Z","v":21645,"vw":2.470283},{"c":2.48,"h":2.48,"l":2.471,"n":27,"o":2.471,"t":"2026-08-20T19:15:00Z","v":1501,"vw":2.477818},{"c":2.49,"h":2.49,"l":2.4744,"n":56,"o":2.475,"t":"2026-08-20T19:30:00Z","v":9732,"vw":2.478644},{"c":2.5,"h":2.5,"l":2.485,"n":136,"o":2.485,"t":"2026-08-20T19:45:00Z","v":8560,"vw":2.492626},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-08-20T20:00:00Z","v":3792,"vw":2.5},{"c":2.5085,"h":2.5085,"l":2.5085,"n":1,"o":2.5085,"t":"2026-08-20T20:30:00Z","v":1000,"vw":2.5085},{"c":2.51,"h":2.535,"l":2.51,"n":39,"o":2.52,"t":"2026-08-21T13:30:00Z","v":10969,"vw":2.522759},{"c":2.5001,"h":2.51,"l":2.5001,"n":19,"o":2.51,"t":"2026-08-21T13:45:00Z","v":2497,"vw":2.508736},{"c":2.49,"h":2.5015,"l":2.49,"n":27,"o":2.5015,"t":"2026-08-21T14:00:00Z","v":3705,"vw":2.499404},{"c":2.505,"h":2.505,"l":2.48,"n":101,"o":2.49,"t":"2026-08-21T14:15:00Z","v":8715,"vw":2.488263},{"c":2.51,"h":2.51,"l":2.5,"n":12,"o":2.51,"t":"2026-08-21T14:30:00Z","v":865,"vw":2.508333},{"c":2.52,"h":2.52,"l":2.5011,"n":69,"o":2.5011,"t":"2026-08-21T14:45:00Z","v":2907,"vw":2.516042},{"c":2.52,"h":2.5251,"l":2.515,"n":90,"o":2.525,"t":"2026-08-21T15:00:00Z","v":25468,"vw":2.519959},{"c":2.515,"h":2.52,"l":2.5101,"n":53,"o":2.5101,"t":"2026-08-21T15:15:00Z","v":2260,"vw":2.516262},{"c":2.505,"h":2.51,"l":2.505,"n":12,"o":2.51,"t":"2026-08-21T15:30:00Z","v":1210,"vw":2.506},{"c":2.515,"h":2.52,"l":2.51,"n":45,"o":2.51,"t":"2026-08-21T15:45:00Z","v":2657,"vw":2.512805},{"c":2.51,"h":2.5177,"l":2.51,"n":12,"o":2.5177,"t":"2026-08-21T16:00:00Z","v":592,"vw":2.513468},{"c":2.509,"h":2.51,"l":2.509,"n":5,"o":2.51,"t":"2026-08-21T16:15:00Z","v":2125,"vw":2.509524},{"c":2.51,"h":2.51,"l":2.5023,"n":6,"o":2.5023,"t":"2026-08-21T16:30:00Z","v":209,"vw":2.50615},{"c":2.505,"h":2.51,"l":2.502,"n":6,"o":2.51,"t":"2026-08-21T16:45:00Z","v":910,"vw":2.506108},{"c":2.51,"h":2.51,"l":2.5009,"n":11,"o":2.5034,"t":"2026-08-21T17:00:00Z","v":1814,"vw":2.502476},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-08-21T17:15:00Z","v":254,"vw":2.505},{"c":2.5031,"h":2.51,"l":2.5,"n":27,"o":2.505,"t":"2026-08-21T17:30:00Z","v":7734,"vw":2.506177},{"c":2.5,"h":2.505,"l":2.5,"n":11,"o":2.505,"t":"2026-08-21T17:45:00Z","v":349,"vw":2.502959},{"c":2.5,"h":2.505,"l":2.5,"n":3,"o":2.505,"t":"2026-08-21T18:00:00Z","v":305,"vw":2.503333},{"c":2.5001,"h":2.5001,"l":2.5001,"n":2,"o":2.5001,"t":"2026-08-21T18:15:00Z","v":1001,"vw":2.5001},{"c":2.515,"h":2.515,"l":2.5,"n":69,"o":2.5,"t":"2026-08-21T18:30:00Z","v":3776,"vw":2.505336},{"c":2.515,"h":2.5191,"l":2.515,"n":8,"o":2.5191,"t":"2026-08-21T18:45:00Z","v":6472,"vw":2.515646},{"c":2.52,"h":2.52,"l":2.515,"n":30,"o":2.515,"t":"2026-08-21T19:15:00Z","v":2183,"vw":2.516877},{"c":2.5201,"h":2.525,"l":2.5201,"n":8,"o":2.5211,"t":"2026-08-21T19:30:00Z","v":1310,"vw":2.521948},{"c":2.505,"h":2.525,"l":2.5,"n":206,"o":2.525,"t":"2026-08-21T19:45:00Z","v":20637,"vw":2.513139},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-08-21T20:00:00Z","v":3370,"vw":2.5},{"c":2.4783,"h":2.4783,"l":2.4783,"n":1,"o":2.4783,"t":"2026-08-21T20:15:00Z","v":425,"vw":2.4783},{"c":2.4807,"h":2.4807,"l":2.4807,"n":1,"o":2.4807,"t":"2026-08-21T22:00:00Z","v":249,"vw":2.4807},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-08-21T23:00:00Z","v":300,"vw":2.55},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-08-21T23:45:00Z","v":400,"vw":2.49},{"c":2.4557,"h":2.4557,"l":2.4557,"n":1,"o":2.4557,"t":"2026-08-24T08:30:00Z","v":200,"vw":2.4557},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-08-24T10:15:00Z","v":405,"vw":2.47},{"c":2.4882,"h":2.4882,"l":2.4882,"n":1,"o":2.4882,"t":"2026-08-24T12:45:00Z","v":500,"vw":2.4882},{"c":2.47,"h":2.52,"l":2.456,"n":235,"o":2.5,"t":"2026-08-24T13:30:00Z","v":41766,"vw":2.481302},{"c":2.46,"h":2.49,"l":2.4381,"n":242,"o":2.465,"t":"2026-08-24T13:45:00Z","v":48984,"vw":2.459263},{"c":2.46,"h":2.47,"l":2.4501,"n":48,"o":2.47,"t":"2026-08-24T14:00:00Z","v":5143,"vw":2.458872},{"c":2.465,"h":2.48,"l":2.46,"n":60,"o":2.465,"t":"2026-08-24T14:15:00Z","v":8771,"vw":2.468237},{"c":2.465,"h":2.47,"l":2.46,"n":33,"o":2.465,"t":"2026-08-24T14:30:00Z","v":4319,"vw":2.467703},{"c":2.465,"h":2.465,"l":2.46,"n":14,"o":2.46,"t":"2026-08-24T14:45:00Z","v":1523,"vw":2.463853},{"c":2.465,"h":2.465,"l":2.46,"n":42,"o":2.46,"t":"2026-08-24T15:00:00Z","v":4756,"vw":2.461023},{"c":2.465,"h":2.465,"l":2.451,"n":40,"o":2.465,"t":"2026-08-24T15:15:00Z","v":5959,"vw":2.45929},{"c":2.465,"h":2.47,"l":2.46,"n":39,"o":2.465,"t":"2026-08-24T15:30:00Z","v":6539,"vw":2.463588},{"c":2.4939,"h":2.5,"l":2.455,"n":212,"o":2.465,"t":"2026-08-24T15:45:00Z","v":29286,"vw":2.477094},{"c":2.485,"h":2.495,"l":2.485,"n":24,"o":2.4941,"t":"2026-08-24T16:00:00Z","v":2858,"vw":2.490257},{"c":2.495,"h":2.4999,"l":2.485,"n":64,"o":2.485,"t":"2026-08-24T16:15:00Z","v":7921,"vw":2.493265},{"c":2.485,"h":2.495,"l":2.485,"n":25,"o":2.495,"t":"2026-08-24T16:30:00Z","v":2271,"vw":2.488871},{"c":2.465,"h":2.49,"l":2.465,"n":89,"o":2.485,"t":"2026-08-24T16:45:00Z","v":56126,"vw":2.478631},{"c":2.465,"h":2.47,"l":2.46,"n":63,"o":2.47,"t":"2026-08-24T17:00:00Z","v":4828,"vw":2.466289},{"c":2.4601,"h":2.47,"l":2.4601,"n":21,"o":2.465,"t":"2026-08-24T17:15:00Z","v":3297,"vw":2.46422},{"c":2.469,"h":2.47,"l":2.4628,"n":6,"o":2.465,"t":"2026-08-24T17:30:00Z","v":1643,"vw":2.46546},{"c":2.455,"h":2.465,"l":2.455,"n":20,"o":2.465,"t":"2026-08-24T17:45:00Z","v":5682,"vw":2.46301},{"c":2.445,"h":2.46,"l":2.445,"n":170,"o":2.455,"t":"2026-08-24T18:00:00Z","v":40558,"vw":2.451451},{"c":2.445,"h":2.45,"l":2.44,"n":25,"o":2.445,"t":"2026-08-24T18:15:00Z","v":1860,"vw":2.442777},{"c":2.43,"h":2.445,"l":2.43,"n":84,"o":2.44,"t":"2026-08-24T18:30:00Z","v":11221,"vw":2.438698},{"c":2.435,"h":2.435,"l":2.425,"n":46,"o":2.43,"t":"2026-08-24T18:45:00Z","v":5249,"vw":2.429391},{"c":2.435,"h":2.435,"l":2.43,"n":13,"o":2.435,"t":"2026-08-24T19:00:00Z","v":960,"vw":2.43439},{"c":2.435,"h":2.435,"l":2.4323,"n":16,"o":2.435,"t":"2026-08-24T19:15:00Z","v":1630,"vw":2.434767},{"c":2.435,"h":2.45,"l":2.43,"n":91,"o":2.435,"t":"2026-08-24T19:30:00Z","v":38718,"vw":2.440387},{"c":2.43,"h":2.445,"l":2.43,"n":132,"o":2.435,"t":"2026-08-24T19:45:00Z","v":12406,"vw":2.432999},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-08-24T20:00:00Z","v":2767,"vw":2.43},{"c":2.4221,"h":2.4221,"l":2.4221,"n":1,"o":2.4221,"t":"2026-08-24T20:15:00Z","v":1000,"vw":2.4221},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-08-24T21:45:00Z","v":1000,"vw":2.42},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-08-24T23:45:00Z","v":100,"vw":2.46},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-08-25T12:30:00Z","v":100,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-08-25T13:15:00Z","v":1999,"vw":2.43},{"c":2.39,"h":2.45,"l":2.37,"n":227,"o":2.41,"t":"2026-08-25T13:30:00Z","v":33670,"vw":2.401249},{"c":2.39,"h":2.3951,"l":2.38,"n":88,"o":2.3951,"t":"2026-08-25T13:45:00Z","v":7250,"vw":2.386922},{"c":2.385,"h":2.39,"l":2.37,"n":98,"o":2.39,"t":"2026-08-25T14:00:00Z","v":30998,"vw":2.3835},{"c":2.385,"h":2.4,"l":2.38,"n":44,"o":2.39,"t":"2026-08-25T14:15:00Z","v":9212,"vw":2.38703},{"c":2.375,"h":2.3899,"l":2.375,"n":35,"o":2.3845,"t":"2026-08-25T14:30:00Z","v":3469,"vw":2.382521},{"c":2.39,"h":2.39,"l":2.3701,"n":191,"o":2.375,"t":"2026-08-25T14:45:00Z","v":33387,"vw":2.385488},{"c":2.3908,"h":2.3999,"l":2.3908,"n":18,"o":2.395,"t":"2026-08-25T15:00:00Z","v":10989,"vw":2.394109},{"c":2.3833,"h":2.39,"l":2.375,"n":79,"o":2.39,"t":"2026-08-25T15:15:00Z","v":18681,"vw":2.386046},{"c":2.385,"h":2.39,"l":2.3811,"n":9,"o":2.39,"t":"2026-08-25T15:30:00Z","v":2706,"vw":2.385394},{"c":2.385,"h":2.388,"l":2.3811,"n":4,"o":2.388,"t":"2026-08-25T15:45:00Z","v":570,"vw":2.384945},{"c":2.379,"h":2.389,"l":2.37,"n":23,"o":2.389,"t":"2026-08-25T16:00:00Z","v":3397,"vw":2.378339},{"c":2.375,"h":2.379,"l":2.375,"n":6,"o":2.379,"t":"2026-08-25T16:15:00Z","v":397,"vw":2.376772},{"c":2.375,"h":2.375,"l":2.37,"n":13,"o":2.375,"t":"2026-08-25T16:30:00Z","v":2228,"vw":2.371177},{"c":2.3799,"h":2.39,"l":2.37,"n":50,"o":2.375,"t":"2026-08-25T16:45:00Z","v":9547,"vw":2.378486},{"c":2.38,"h":2.38,"l":2.375,"n":4,"o":2.38,"t":"2026-08-25T17:00:00Z","v":1100,"vw":2.379537},{"c":2.3814,"h":2.3814,"l":2.38,"n":16,"o":2.38,"t":"2026-08-25T17:15:00Z","v":1178,"vw":2.380702},{"c":2.385,"h":2.39,"l":2.3834,"n":6,"o":2.3834,"t":"2026-08-25T17:30:00Z","v":844,"vw":2.384936},{"c":2.385,"h":2.39,"l":2.385,"n":4,"o":2.385,"t":"2026-08-25T17:45:00Z","v":945,"vw":2.386323},{"c":2.385,"h":2.39,"l":2.385,"n":4,"o":2.39,"t":"2026-08-25T18:00:00Z","v":1360,"vw":2.388946},{"c":2.38,"h":2.39,"l":2.38,"n":43,"o":2.38,"t":"2026-08-25T18:15:00Z","v":10327,"vw":2.384577},{"c":2.36,"h":2.375,"l":2.35,"n":103,"o":2.375,"t":"2026-08-25T18:30:00Z","v":25606,"vw":2.363733},{"c":2.365,"h":2.369,"l":2.36,"n":24,"o":2.36,"t":"2026-08-25T18:45:00Z","v":2043,"vw":2.366034},{"c":2.36,"h":2.361,"l":2.36,"n":17,"o":2.36,"t":"2026-08-25T19:00:00Z","v":5005,"vw":2.360646},{"c":2.365,"h":2.369,"l":2.36,"n":9,"o":2.36,"t":"2026-08-25T19:15:00Z","v":583,"vw":2.365837},{"c":2.36,"h":2.36,"l":2.35,"n":52,"o":2.36,"t":"2026-08-25T19:30:00Z","v":5193,"vw":2.3585},{"c":2.36,"h":2.37,"l":2.35,"n":77,"o":2.355,"t":"2026-08-25T19:45:00Z","v":23848,"vw":2.364477},{"c":2.36,"h":2.36,"l":2.36,"n":5,"o":2.36,"t":"2026-08-25T20:00:00Z","v":2722,"vw":2.36},{"c":2.38,"h":2.38,"l":2.378,"n":11,"o":2.378,"t":"2026-08-25T20:45:00Z","v":15277,"vw":2.378742},{"c":2.402,"h":2.402,"l":2.39,"n":2,"o":2.39,"t":"2026-08-26T11:15:00Z","v":1000,"vw":2.396},{"c":2.3597,"h":2.3597,"l":2.3597,"n":1,"o":2.3597,"t":"2026-08-26T11:30:00Z","v":1500,"vw":2.3597},{"c":2.39,"h":2.39,"l":2.3868,"n":2,"o":2.3868,"t":"2026-08-26T12:30:00Z","v":400,"vw":2.3884},{"c":2.355,"h":2.3602,"l":2.35,"n":101,"o":2.35,"t":"2026-08-26T13:30:00Z","v":35086,"vw":2.353818},{"c":2.3411,"h":2.36,"l":2.3411,"n":48,"o":2.36,"t":"2026-08-26T13:45:00Z","v":3467,"vw":2.352788},{"c":2.349,"h":2.35,"l":2.34,"n":29,"o":2.34,"t":"2026-08-26T14:00:00Z","v":3956,"vw":2.345297},{"c":2.335,"h":2.345,"l":2.33,"n":37,"o":2.345,"t":"2026-08-26T14:15:00Z","v":4874,"vw":2.338684},{"c":2.321,"h":2.3399,"l":2.32,"n":119,"o":2.335,"t":"2026-08-26T14:30:00Z","v":24998,"vw":2.330947},{"c":2.325,"h":2.33,"l":2.325,"n":17,"o":2.33,"t":"2026-08-26T14:45:00Z","v":3650,"vw":2.327114},{"c":2.322,"h":2.33,"l":2.32,"n":47,"o":2.33,"t":"2026-08-26T15:00:00Z","v":6259,"vw":2.324096},{"c":2.3164,"h":2.325,"l":2.295,"n":494,"o":2.325,"t":"2026-08-26T15:15:00Z","v":73784,"vw":2.303523},{"c":2.31,"h":2.32,"l":2.31,"n":10,"o":2.315,"t":"2026-08-26T15:30:00Z","v":816,"vw":2.3154},{"c":2.315,"h":2.32,"l":2.315,"n":89,"o":2.315,"t":"2026-08-26T15:45:00Z","v":5019,"vw":2.317908},{"c":2.3191,"h":2.3191,"l":2.315,"n":9,"o":2.315,"t":"2026-08-26T16:00:00Z","v":1216,"vw":2.317572},{"c":2.305,"h":2.315,"l":2.3,"n":70,"o":2.3115,"t":"2026-08-26T16:15:00Z","v":6815,"vw":2.307128},{"c":2.305,"h":2.31,"l":2.3,"n":30,"o":2.305,"t":"2026-08-26T16:30:00Z","v":3757,"vw":2.306304},{"c":2.3101,"h":2.315,"l":2.31,"n":57,"o":2.31,"t":"2026-08-26T16:45:00Z","v":2414,"vw":2.3122},{"c":2.305,"h":2.315,"l":2.305,"n":17,"o":2.3101,"t":"2026-08-26T17:00:00Z","v":3199,"vw":2.31137},{"c":2.305,"h":2.31,"l":2.305,"n":6,"o":2.305,"t":"2026-08-26T17:15:00Z","v":360,"vw":2.306608},{"c":2.3115,"h":2.315,"l":2.31,"n":31,"o":2.31,"t":"2026-08-26T17:30:00Z","v":3671,"vw":2.311207},{"c":2.345,"h":2.345,"l":2.315,"n":188,"o":2.315,"t":"2026-08-26T17:45:00Z","v":12381,"vw":2.327578},{"c":2.3501,"h":2.36,"l":2.34,"n":58,"o":2.345,"t":"2026-08-26T18:00:00Z","v":7771,"vw":2.350376},{"c":2.3354,"h":2.3354,"l":2.3354,"n":1,"o":2.3354,"t":"2026-08-26T18:30:00Z","v":100,"vw":2.3354},{"c":2.335,"h":2.335,"l":2.335,"n":3,"o":2.335,"t":"2026-08-26T18:45:00Z","v":688,"vw":2.335},{"c":2.335,"h":2.335,"l":2.335,"n":3,"o":2.335,"t":"2026-08-26T19:00:00Z","v":1240,"vw":2.335},{"c":2.339,"h":2.339,"l":2.339,"n":2,"o":2.339,"t":"2026-08-26T19:15:00Z","v":501,"vw":2.339},{"c":2.345,"h":2.345,"l":2.335,"n":37,"o":2.335,"t":"2026-08-26T19:30:00Z","v":5089,"vw":2.339622},{"c":2.35,"h":2.36,"l":2.33,"n":169,"o":2.341,"t":"2026-08-26T19:45:00Z","v":14623,"vw":2.34554},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-08-26T20:00:00Z","v":7972,"vw":2.34},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-08-26T21:15:00Z","v":600,"vw":2.31},{"c":2.3514,"h":2.3514,"l":2.35,"n":2,"o":2.35,"t":"2026-08-26T23:15:00Z","v":360,"vw":2.3507},{"c":2.35,"h":2.3501,"l":2.35,"n":3,"o":2.35,"t":"2026-08-26T23:45:00Z","v":1092,"vw":2.350041},{"c":2.331,"h":2.331,"l":2.331,"n":1,"o":2.331,"t":"2026-08-27T12:00:00Z","v":270,"vw":2.331},{"c":2.348,"h":2.35,"l":2.335,"n":16,"o":2.35,"t":"2026-08-27T13:30:00Z","v":1482,"vw":2.346091},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-08-27T13:45:00Z","v":4369,"vw":2.35},{"c":2.345,"h":2.3562,"l":2.3338,"n":5,"o":2.3562,"t":"2026-08-27T14:00:00Z","v":1041,"vw":2.347815},{"c":2.37,"h":2.37,"l":2.345,"n":51,"o":2.36,"t":"2026-08-27T14:15:00Z","v":42240,"vw":2.363889},{"c":2.37,"h":2.3754,"l":2.3645,"n":9,"o":2.3754,"t":"2026-08-27T14:30:00Z","v":1444,"vw":2.369497},{"c":2.36,"h":2.38,"l":2.36,"n":35,"o":2.3772,"t":"2026-08-27T14:45:00Z","v":4842,"vw":2.370596},{"c":2.3561,"h":2.3561,"l":2.35,"n":6,"o":2.351,"t":"2026-08-27T15:00:00Z","v":344,"vw":2.352202},{"c":2.355,"h":2.36,"l":2.3546,"n":5,"o":2.3546,"t":"2026-08-27T15:30:00Z","v":1250,"vw":2.355572},{"c":2.355,"h":2.355,"l":2.35,"n":12,"o":2.351,"t":"2026-08-27T15:45:00Z","v":1898,"vw":2.354098},{"c":2.35,"h":2.355,"l":2.35,"n":49,"o":2.35,"t":"2026-08-27T16:00:00Z","v":1611,"vw":2.351316},{"c":2.36,"h":2.36,"l":2.3499,"n":39,"o":2.3577,"t":"2026-08-27T16:15:00Z","v":6047,"vw":2.35535},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-08-27T16:30:00Z","v":400,"vw":2.36},{"c":2.36,"h":2.3699,"l":2.36,"n":17,"o":2.36,"t":"2026-08-27T16:45:00Z","v":5223,"vw":2.367302},{"c":2.38,"h":2.39,"l":2.36,"n":211,"o":2.36,"t":"2026-08-27T17:00:00Z","v":50758,"vw":2.380773},{"c":2.375,"h":2.385,"l":2.375,"n":21,"o":2.385,"t":"2026-08-27T17:15:00Z","v":3351,"vw":2.379536},{"c":2.375,"h":2.38,"l":2.375,"n":8,"o":2.38,"t":"2026-08-27T17:30:00Z","v":911,"vw":2.379188},{"c":2.375,"h":2.375,"l":2.375,"n":5,"o":2.375,"t":"2026-08-27T17:45:00Z","v":625,"vw":2.375},{"c":2.365,"h":2.38,"l":2.365,"n":14,"o":2.38,"t":"2026-08-27T18:00:00Z","v":1125,"vw":2.376358},{"c":2.3508,"h":2.365,"l":2.3508,"n":17,"o":2.365,"t":"2026-08-27T18:15:00Z","v":12207,"vw":2.359565},{"c":2.36,"h":2.36,"l":2.36,"n":18,"o":2.36,"t":"2026-08-27T18:30:00Z","v":1115,"vw":2.36},{"c":2.36,"h":2.37,"l":2.355,"n":77,"o":2.36,"t":"2026-08-27T18:45:00Z","v":3826,"vw":2.36446},{"c":2.375,"h":2.375,"l":2.37,"n":6,"o":2.375,"t":"2026-08-27T19:00:00Z","v":414,"vw":2.3725},{"c":2.36,"h":2.3702,"l":2.3516,"n":79,"o":2.37,"t":"2026-08-27T19:15:00Z","v":32535,"vw":2.361114},{"c":2.36,"h":2.36,"l":2.35,"n":11,"o":2.35,"t":"2026-08-27T19:30:00Z","v":2416,"vw":2.351734},{"c":2.355,"h":2.375,"l":2.35,"n":134,"o":2.355,"t":"2026-08-27T19:45:00Z","v":10500,"vw":2.358219},{"c":2.3376,"h":2.36,"l":2.3376,"n":11,"o":2.36,"t":"2026-08-27T20:00:00Z","v":5837,"vw":2.358807},{"c":2.34,"h":2.34,"l":2.34,"n":10,"o":2.34,"t":"2026-08-28T11:00:00Z","v":1005,"vw":2.34},{"c":2.3368,"h":2.3368,"l":2.3368,"n":1,"o":2.3368,"t":"2026-08-28T12:15:00Z","v":1190,"vw":2.3368},{"c":2.3435,"h":2.3435,"l":2.3435,"n":1,"o":2.3435,"t":"2026-08-28T12:45:00Z","v":105,"vw":2.3435},{"c":2.34,"h":2.3799,"l":2.33,"n":34,"o":2.34,"t":"2026-08-28T13:30:00Z","v":8724,"vw":2.339159},{"c":2.355,"h":2.36,"l":2.355,"n":4,"o":2.355,"t":"2026-08-28T13:45:00Z","v":1481,"vw":2.357923},{"c":2.34,"h":2.35,"l":2.33,"n":16,"o":2.349,"t":"2026-08-28T14:00:00Z","v":6802,"vw":2.339925},{"c":2.35,"h":2.35,"l":2.33,"n":26,"o":2.35,"t":"2026-08-28T14:15:00Z","v":1499,"vw":2.345325},{"c":2.35,"h":2.35,"l":2.3321,"n":14,"o":2.34,"t":"2026-08-28T14:30:00Z","v":1250,"vw":2.336722},{"c":2.35,"h":2.35,"l":2.34,"n":10,"o":2.34,"t":"2026-08-28T14:45:00Z","v":553,"vw":2.343714},{"c":2.35,"h":2.35,"l":2.3321,"n":99,"o":2.3321,"t":"2026-08-28T15:00:00Z","v":3327,"vw":2.344027},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-08-28T15:15:00Z","v":100,"vw":2.35},{"c":2.36,"h":2.36,"l":2.35,"n":3,"o":2.35,"t":"2026-08-28T15:30:00Z","v":1873,"vw":2.350534},{"c":2.34,"h":2.35,"l":2.34,"n":29,"o":2.35,"t":"2026-08-28T15:45:00Z","v":3359,"vw":2.341977},{"c":2.34,"h":2.34,"l":2.335,"n":12,"o":2.335,"t":"2026-08-28T16:00:00Z","v":1570,"vw":2.335968},{"c":2.335,"h":2.335,"l":2.3301,"n":4,"o":2.3301,"t":"2026-08-28T16:15:00Z","v":970,"vw":2.333711},{"c":2.3391,"h":2.34,"l":2.33,"n":23,"o":2.33,"t":"2026-08-28T16:30:00Z","v":7550,"vw":2.335312},{"c":2.3399,"h":2.34,"l":2.335,"n":59,"o":2.34,"t":"2026-08-28T16:45:00Z","v":7868,"vw":2.337812},{"c":2.335,"h":2.335,"l":2.3301,"n":4,"o":2.335,"t":"2026-08-28T17:00:00Z","v":550,"vw":2.332773},{"c":2.335,"h":2.3397,"l":2.335,"n":4,"o":2.3397,"t":"2026-08-28T17:15:00Z","v":399,"vw":2.337338},{"c":2.335,"h":2.335,"l":2.335,"n":8,"o":2.335,"t":"2026-08-28T17:30:00Z","v":761,"vw":2.335},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-08-28T17:45:00Z","v":348,"vw":2.34},{"c":2.333,"h":2.335,"l":2.33,"n":5,"o":2.33,"t":"2026-08-28T18:00:00Z","v":311,"vw":2.332667},{"c":2.33,"h":2.3399,"l":2.33,"n":12,"o":2.335,"t":"2026-08-28T18:15:00Z","v":1521,"vw":2.337935},{"c":2.335,"h":2.335,"l":2.33,"n":6,"o":2.3334,"t":"2026-08-28T18:30:00Z","v":701,"vw":2.334057},{"c":2.335,"h":2.335,"l":2.3326,"n":3,"o":2.3326,"t":"2026-08-28T18:45:00Z","v":1116,"vw":2.332818},{"c":2.33,"h":2.335,"l":2.33,"n":3,"o":2.335,"t":"2026-08-28T19:00:00Z","v":327,"vw":2.333333},{"c":2.339,"h":2.339,"l":2.33,"n":11,"o":2.335,"t":"2026-08-28T19:15:00Z","v":1247,"vw":2.333764},{"c":2.33,"h":2.335,"l":2.33,"n":9,"o":2.335,"t":"2026-08-28T19:30:00Z","v":1767,"vw":2.332706},{"c":2.34,"h":2.345,"l":2.33,"n":130,"o":2.335,"t":"2026-08-28T19:45:00Z","v":10270,"vw":2.337428},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-08-28T20:00:00Z","v":1798,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-08-28T22:45:00Z","v":9000,"vw":2.33},{"c":2.3377,"h":2.3377,"l":2.3377,"n":1,"o":2.3377,"t":"2026-08-31T13:00:00Z","v":251,"vw":2.3377},{"c":2.34,"h":2.36,"l":2.33,"n":87,"o":2.35,"t":"2026-08-31T13:30:00Z","v":11853,"vw":2.345257},{"c":2.35,"h":2.35,"l":2.33,"n":39,"o":2.34,"t":"2026-08-31T13:45:00Z","v":3554,"vw":2.341196},{"c":2.35,"h":2.35,"l":2.345,"n":7,"o":2.345,"t":"2026-08-31T14:00:00Z","v":834,"vw":2.348027},{"c":2.34,"h":2.342,"l":2.34,"n":7,"o":2.3416,"t":"2026-08-31T14:15:00Z","v":2093,"vw":2.34118},{"c":2.35,"h":2.35,"l":2.34,"n":32,"o":2.3416,"t":"2026-08-31T14:30:00Z","v":14194,"vw":2.342046},{"c":2.34,"h":2.34,"l":2.3301,"n":26,"o":2.34,"t":"2026-08-31T14:45:00Z","v":3619,"vw":2.336656},{"c":2.331,"h":2.331,"l":2.331,"n":3,"o":2.331,"t":"2026-08-31T15:00:00Z","v":344,"vw":2.331},{"c":2.34,"h":2.3499,"l":2.34,"n":7,"o":2.34,"t":"2026-08-31T15:15:00Z","v":5376,"vw":2.341904},{"c":2.3317,"h":2.34,"l":2.3317,"n":6,"o":2.34,"t":"2026-08-31T15:30:00Z","v":1423,"vw":2.33285},{"c":2.335,"h":2.34,"l":2.335,"n":14,"o":2.34,"t":"2026-08-31T15:45:00Z","v":660,"vw":2.33732},{"c":2.335,"h":2.34,"l":2.33,"n":18,"o":2.34,"t":"2026-08-31T16:00:00Z","v":920,"vw":2.335},{"c":2.33,"h":2.335,"l":2.325,"n":88,"o":2.335,"t":"2026-08-31T16:15:00Z","v":46195,"vw":2.330115},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-08-31T16:30:00Z","v":200,"vw":2.34},{"c":2.335,"h":2.345,"l":2.335,"n":48,"o":2.3377,"t":"2026-08-31T16:45:00Z","v":3013,"vw":2.338257},{"c":2.3338,"h":2.3338,"l":2.3338,"n":2,"o":2.3338,"t":"2026-08-31T17:00:00Z","v":222,"vw":2.3338},{"c":2.3358,"h":2.3358,"l":2.335,"n":8,"o":2.335,"t":"2026-08-31T17:15:00Z","v":1065,"vw":2.33572},{"c":2.335,"h":2.335,"l":2.335,"n":2,"o":2.335,"t":"2026-08-31T17:30:00Z","v":204,"vw":2.335},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-08-31T17:45:00Z","v":225,"vw":2.34},{"c":2.3342,"h":2.339,"l":2.33,"n":18,"o":2.3334,"t":"2026-08-31T18:00:00Z","v":4602,"vw":2.333557},{"c":2.325,"h":2.3339,"l":2.325,"n":35,"o":2.3339,"t":"2026-08-31T18:15:00Z","v":5248,"vw":2.331856},{"c":2.3301,"h":2.3301,"l":2.33,"n":38,"o":2.33,"t":"2026-08-31T18:45:00Z","v":2294,"vw":2.330008},{"c":2.3362,"h":2.3362,"l":2.335,"n":13,"o":2.335,"t":"2026-08-31T19:00:00Z","v":1370,"vw":2.335094},{"c":2.3301,"h":2.3301,"l":2.33,"n":16,"o":2.33,"t":"2026-08-31T19:15:00Z","v":832,"vw":2.330026},{"c":2.3352,"h":2.34,"l":2.335,"n":16,"o":2.335,"t":"2026-08-31T19:30:00Z","v":3483,"vw":2.335421},{"c":2.325,"h":2.345,"l":2.32,"n":153,"o":2.34,"t":"2026-08-31T19:45:00Z","v":13668,"vw":2.336978},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-08-31T20:00:00Z","v":8985,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-08-31T23:00:00Z","v":143,"vw":2.35},{"c":2.3151,"h":2.3151,"l":2.3151,"n":1,"o":2.3151,"t":"2026-09-01T10:30:00Z","v":950,"vw":2.3151},{"c":2.3259,"h":2.3259,"l":2.3259,"n":1,"o":2.3259,"t":"2026-09-01T12:15:00Z","v":100,"vw":2.3259},{"c":2.31,"h":2.33,"l":2.31,"n":39,"o":2.32,"t":"2026-09-01T13:30:00Z","v":23757,"vw":2.319683},{"c":2.29,"h":2.32,"l":2.28,"n":77,"o":2.32,"t":"2026-09-01T13:45:00Z","v":10433,"vw":2.293822},{"c":2.28,"h":2.285,"l":2.2709,"n":112,"o":2.2816,"t":"2026-09-01T14:00:00Z","v":11776,"vw":2.277172},{"c":2.27,"h":2.275,"l":2.27,"n":39,"o":2.275,"t":"2026-09-01T14:15:00Z","v":3105,"vw":2.273775},{"c":2.275,"h":2.28,"l":2.27,"n":47,"o":2.27,"t":"2026-09-01T14:30:00Z","v":21388,"vw":2.277722},{"c":2.265,"h":2.28,"l":2.265,"n":52,"o":2.275,"t":"2026-09-01T14:45:00Z","v":8554,"vw":2.273568},{"c":2.2497,"h":2.265,"l":2.245,"n":93,"o":2.265,"t":"2026-09-01T15:00:00Z","v":23649,"vw":2.252322},{"c":2.235,"h":2.2499,"l":2.235,"n":76,"o":2.245,"t":"2026-09-01T15:15:00Z","v":18524,"vw":2.241943},{"c":2.2399,"h":2.24,"l":2.23,"n":33,"o":2.235,"t":"2026-09-01T15:30:00Z","v":5920,"vw":2.235588},{"c":2.235,"h":2.25,"l":2.23,"n":142,"o":2.23,"t":"2026-09-01T15:45:00Z","v":17516,"vw":2.239018},{"c":2.225,"h":2.2399,"l":2.22,"n":64,"o":2.2339,"t":"2026-09-01T16:00:00Z","v":11843,"vw":2.228062},{"c":2.24,"h":2.245,"l":2.22,"n":145,"o":2.225,"t":"2026-09-01T16:15:00Z","v":15889,"vw":2.231318},{"c":2.2467,"h":2.25,"l":2.245,"n":50,"o":2.25,"t":"2026-09-01T16:30:00Z","v":24320,"vw":2.249834},{"c":2.245,"h":2.2458,"l":2.245,"n":12,"o":2.245,"t":"2026-09-01T16:45:00Z","v":2306,"vw":2.245072},{"c":2.245,"h":2.245,"l":2.2442,"n":7,"o":2.245,"t":"2026-09-01T17:00:00Z","v":2361,"vw":2.244306},{"c":2.245,"h":2.25,"l":2.24,"n":22,"o":2.245,"t":"2026-09-01T17:15:00Z","v":6917,"vw":2.242207},{"c":2.2701,"h":2.285,"l":2.25,"n":117,"o":2.25,"t":"2026-09-01T17:30:00Z","v":10123,"vw":2.270598},{"c":2.2742,"h":2.2742,"l":2.27,"n":19,"o":2.2701,"t":"2026-09-01T17:45:00Z","v":2154,"vw":2.270786},{"c":2.265,"h":2.2708,"l":2.265,"n":34,"o":2.2701,"t":"2026-09-01T18:00:00Z","v":5242,"vw":2.269034},{"c":2.265,"h":2.265,"l":2.265,"n":13,"o":2.265,"t":"2026-09-01T18:15:00Z","v":819,"vw":2.265},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-09-01T18:30:00Z","v":385,"vw":2.26},{"c":2.26,"h":2.265,"l":2.255,"n":54,"o":2.265,"t":"2026-09-01T18:45:00Z","v":6770,"vw":2.262195},{"c":2.265,"h":2.265,"l":2.265,"n":3,"o":2.265,"t":"2026-09-01T19:00:00Z","v":148,"vw":2.265},{"c":2.265,"h":2.28,"l":2.265,"n":62,"o":2.265,"t":"2026-09-01T19:15:00Z","v":12799,"vw":2.274156},{"c":2.265,"h":2.265,"l":2.261,"n":12,"o":2.261,"t":"2026-09-01T19:30:00Z","v":1122,"vw":2.264334},{"c":2.28,"h":2.29,"l":2.26,"n":354,"o":2.265,"t":"2026-09-01T19:45:00Z","v":41183,"vw":2.276118},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-09-01T20:00:00Z","v":2275,"vw":2.27},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-01T20:15:00Z","v":200,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-01T22:30:00Z","v":2390,"vw":2.29},{"c":2.3056,"h":2.3056,"l":2.3056,"n":1,"o":2.3056,"t":"2026-09-01T22:45:00Z","v":500,"vw":2.3056},{"c":2.3,"h":2.3,"l":2.28,"n":3,"o":2.28,"t":"2026-09-01T23:00:00Z","v":256,"vw":2.291952},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-02T11:00:00Z","v":1894,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-02T11:45:00Z","v":150,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-09-02T12:30:00Z","v":1090,"vw":2.28},{"c":2.28,"h":2.29,"l":2.28,"n":2,"o":2.29,"t":"2026-09-02T12:45:00Z","v":3500,"vw":2.284286},{"c":2.282,"h":2.282,"l":2.25,"n":21,"o":2.25,"t":"2026-09-02T13:30:00Z","v":42821,"vw":2.256615},{"c":2.28,"h":2.29,"l":2.27,"n":12,"o":2.28,"t":"2026-09-02T13:45:00Z","v":3701,"vw":2.282122},{"c":2.295,"h":2.305,"l":2.28,"n":46,"o":2.28,"t":"2026-09-02T14:00:00Z","v":5701,"vw":2.292296},{"c":2.3044,"h":2.305,"l":2.3,"n":19,"o":2.3,"t":"2026-09-02T14:15:00Z","v":9463,"vw":2.304049},{"c":2.305,"h":2.305,"l":2.295,"n":47,"o":2.3002,"t":"2026-09-02T14:30:00Z","v":18002,"vw":2.300151},{"c":2.301,"h":2.305,"l":2.301,"n":15,"o":2.305,"t":"2026-09-02T14:45:00Z","v":6202,"vw":2.304752},{"c":2.3037,"h":2.305,"l":2.3037,"n":4,"o":2.305,"t":"2026-09-02T15:00:00Z","v":3120,"vw":2.303742},{"c":2.305,"h":2.305,"l":2.305,"n":1,"o":2.305,"t":"2026-09-02T15:15:00Z","v":200,"vw":2.305},{"c":2.309,"h":2.309,"l":2.3023,"n":2,"o":2.3023,"t":"2026-09-02T15:30:00Z","v":400,"vw":2.30565},{"c":2.3001,"h":2.3079,"l":2.3,"n":6,"o":2.3079,"t":"2026-09-02T16:00:00Z","v":2035,"vw":2.304943},{"c":2.3026,"h":2.3026,"l":2.3026,"n":1,"o":2.3026,"t":"2026-09-02T16:15:00Z","v":100,"vw":2.3026},{"c":2.295,"h":2.31,"l":2.29,"n":139,"o":2.31,"t":"2026-09-02T16:30:00Z","v":21090,"vw":2.304388},{"c":2.291,"h":2.291,"l":2.291,"n":1,"o":2.291,"t":"2026-09-02T16:45:00Z","v":454,"vw":2.291},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-09-02T18:00:00Z","v":500,"vw":2.295},{"c":2.2927,"h":2.2927,"l":2.2901,"n":3,"o":2.2901,"t":"2026-09-02T18:15:00Z","v":371,"vw":2.291957},{"c":2.305,"h":2.305,"l":2.3,"n":38,"o":2.3,"t":"2026-09-02T18:30:00Z","v":2518,"vw":2.301617},{"c":2.295,"h":2.3018,"l":2.295,"n":16,"o":2.3018,"t":"2026-09-02T18:45:00Z","v":6636,"vw":2.300502},{"c":2.2985,"h":2.2985,"l":2.2985,"n":4,"o":2.2985,"t":"2026-09-02T19:00:00Z","v":263,"vw":2.2985},{"c":2.3001,"h":2.3091,"l":2.29,"n":38,"o":2.29,"t":"2026-09-02T19:15:00Z","v":5825,"vw":2.298319},{"c":2.295,"h":2.295,"l":2.295,"n":27,"o":2.295,"t":"2026-09-02T19:30:00Z","v":1047,"vw":2.295},{"c":2.27,"h":2.29,"l":2.27,"n":169,"o":2.29,"t":"2026-09-02T19:45:00Z","v":25455,"vw":2.278043},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-09-02T20:00:00Z","v":8888,"vw":2.27},{"c":2.296,"h":2.2996,"l":2.27,"n":32,"o":2.27,"t":"2026-09-03T13:30:00Z","v":5376,"vw":2.292431},{"c":2.29,"h":2.314,"l":2.27,"n":29,"o":2.296,"t":"2026-09-03T13:45:00Z","v":8028,"vw":2.293503},{"c":2.26,"h":2.291,"l":2.26,"n":22,"o":2.29,"t":"2026-09-03T14:00:00Z","v":1850,"vw":2.275575},{"c":2.26,"h":2.265,"l":2.26,"n":12,"o":2.265,"t":"2026-09-03T14:15:00Z","v":4341,"vw":2.262721},{"c":2.2601,"h":2.27,"l":2.2521,"n":13,"o":2.27,"t":"2026-09-03T14:30:00Z","v":2499,"vw":2.262181},{"c":2.255,"h":2.265,"l":2.255,"n":12,"o":2.265,"t":"2026-09-03T14:45:00Z","v":860,"vw":2.260331},{"c":2.255,"h":2.255,"l":2.255,"n":3,"o":2.255,"t":"2026-09-03T15:00:00Z","v":239,"vw":2.255},{"c":2.27,"h":2.27,"l":2.255,"n":44,"o":2.255,"t":"2026-09-03T15:15:00Z","v":10494,"vw":2.259956},{"c":2.2744,"h":2.28,"l":2.27,"n":16,"o":2.27,"t":"2026-09-03T15:30:00Z","v":4131,"vw":2.274629},{"c":2.285,"h":2.285,"l":2.275,"n":25,"o":2.275,"t":"2026-09-03T15:45:00Z","v":8104,"vw":2.277636},{"c":2.28,"h":2.285,"l":2.28,"n":7,"o":2.2824,"t":"2026-09-03T16:00:00Z","v":773,"vw":2.282429},{"c":2.285,"h":2.285,"l":2.275,"n":15,"o":2.285,"t":"2026-09-03T16:15:00Z","v":2562,"vw":2.282347},{"c":2.2801,"h":2.285,"l":2.2801,"n":2,"o":2.285,"t":"2026-09-03T16:30:00Z","v":470,"vw":2.281872},{"c":2.28,"h":2.28,"l":2.27,"n":15,"o":2.27,"t":"2026-09-03T16:45:00Z","v":11528,"vw":2.270889},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-09-03T17:00:00Z","v":495,"vw":2.28},{"c":2.285,"h":2.285,"l":2.2837,"n":5,"o":2.285,"t":"2026-09-03T17:15:00Z","v":1400,"vw":2.284071},{"c":2.285,"h":2.285,"l":2.2801,"n":6,"o":2.2801,"t":"2026-09-03T17:30:00Z","v":1181,"vw":2.281805},{"c":2.29,"h":2.29,"l":2.29,"n":43,"o":2.29,"t":"2026-09-03T17:45:00Z","v":5272,"vw":2.29},{"c":2.295,"h":2.295,"l":2.285,"n":48,"o":2.295,"t":"2026-09-03T18:00:00Z","v":11498,"vw":2.289081},{"c":2.2999,"h":2.2999,"l":2.2924,"n":4,"o":2.2924,"t":"2026-09-03T18:15:00Z","v":1851,"vw":2.296553},{"c":2.295,"h":2.31,"l":2.2909,"n":63,"o":2.295,"t":"2026-09-03T18:45:00Z","v":8523,"vw":2.299859},{"c":2.305,"h":2.305,"l":2.295,"n":34,"o":2.295,"t":"2026-09-03T19:00:00Z","v":2084,"vw":2.303248},{"c":2.305,"h":2.305,"l":2.305,"n":6,"o":2.305,"t":"2026-09-03T19:15:00Z","v":1073,"vw":2.305},{"c":2.3001,"h":2.305,"l":2.3,"n":8,"o":2.3003,"t":"2026-09-03T19:30:00Z","v":2612,"vw":2.300969},{"c":2.3,"h":2.31,"l":2.3,"n":99,"o":2.305,"t":"2026-09-03T19:45:00Z","v":10243,"vw":2.304958},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-09-03T20:00:00Z","v":2213,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-09-04T13:15:00Z","v":500,"vw":2.29},{"c":2.305,"h":2.305,"l":2.25,"n":41,"o":2.25,"t":"2026-09-04T13:30:00Z","v":9864,"vw":2.276712},{"c":2.28,"h":2.29,"l":2.27,"n":29,"o":2.29,"t":"2026-09-04T13:45:00Z","v":5208,"vw":2.282038},{"c":2.28,"h":2.2899,"l":2.27,"n":14,"o":2.27,"t":"2026-09-04T14:00:00Z","v":1738,"vw":2.278638},{"c":2.28,"h":2.285,"l":2.27,"n":48,"o":2.27,"t":"2026-09-04T14:15:00Z","v":23573,"vw":2.279884},{"c":2.31,"h":2.31,"l":2.28,"n":85,"o":2.28,"t":"2026-09-04T14:30:00Z","v":41533,"vw":2.288573},{"c":2.29,"h":2.3,"l":2.29,"n":13,"o":2.3,"t":"2026-09-04T14:45:00Z","v":3051,"vw":2.297978},{"c":2.3,"h":2.31,"l":2.29,"n":27,"o":2.2901,"t":"2026-09-04T15:00:00Z","v":4539,"vw":2.300013},{"c":2.306,"h":2.315,"l":2.295,"n":73,"o":2.295,"t":"2026-09-04T15:15:00Z","v":7483,"vw":2.304874},{"c":2.301,"h":2.305,"l":2.301,"n":9,"o":2.3045,"t":"2026-09-04T15:45:00Z","v":1127,"vw":2.302871},{"c":2.295,"h":2.3038,"l":2.291,"n":40,"o":2.3038,"t":"2026-09-04T16:00:00Z","v":4088,"vw":2.298662},{"c":2.3,"h":2.305,"l":2.295,"n":59,"o":2.3,"t":"2026-09-04T16:15:00Z","v":23536,"vw":2.300522},{"c":2.3,"h":2.306,"l":2.295,"n":35,"o":2.295,"t":"2026-09-04T16:30:00Z","v":2055,"vw":2.300117},{"c":2.306,"h":2.306,"l":2.295,"n":26,"o":2.3001,"t":"2026-09-04T16:45:00Z","v":4875,"vw":2.300521},{"c":2.32,"h":2.326,"l":2.305,"n":94,"o":2.305,"t":"2026-09-04T17:30:00Z","v":16546,"vw":2.318533},{"c":2.325,"h":2.325,"l":2.32,"n":4,"o":2.32,"t":"2026-09-04T17:45:00Z","v":382,"vw":2.323333},{"c":2.34,"h":2.34,"l":2.325,"n":50,"o":2.329,"t":"2026-09-04T18:00:00Z","v":8166,"vw":2.335646},{"c":2.335,"h":2.3401,"l":2.33,"n":66,"o":2.34,"t":"2026-09-04T18:15:00Z","v":7262,"vw":2.338656},{"c":2.34,"h":2.34,"l":2.335,"n":18,"o":2.335,"t":"2026-09-04T18:30:00Z","v":2620,"vw":2.337927},{"c":2.34,"h":2.345,"l":2.34,"n":8,"o":2.345,"t":"2026-09-04T18:45:00Z","v":1009,"vw":2.34298},{"c":2.335,"h":2.34,"l":2.335,"n":43,"o":2.34,"t":"2026-09-04T19:00:00Z","v":1174,"vw":2.335629},{"c":2.3491,"h":2.3491,"l":2.34,"n":26,"o":2.34,"t":"2026-09-04T19:15:00Z","v":5630,"vw":2.341733},{"c":2.345,"h":2.35,"l":2.34,"n":75,"o":2.34,"t":"2026-09-04T19:30:00Z","v":42175,"vw":2.349194},{"c":2.345,"h":2.355,"l":2.34,"n":97,"o":2.345,"t":"2026-09-04T19:45:00Z","v":7287,"vw":2.348127},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-09-04T20:00:00Z","v":2539,"vw":2.35},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-04T20:30:00Z","v":1500,"vw":2.39},{"c":2.385,"h":2.4,"l":2.2901,"n":125,"o":2.34,"t":"2026-09-08T13:30:00Z","v":26580,"vw":2.323391},{"c":2.35,"h":2.35,"l":2.35,"n":12,"o":2.35,"t":"2026-09-08T13:45:00Z","v":843,"vw":2.35},{"c":2.35,"h":2.3516,"l":2.345,"n":11,"o":2.345,"t":"2026-09-08T14:00:00Z","v":976,"vw":2.348853},{"c":2.34,"h":2.35,"l":2.314,"n":23,"o":2.344,"t":"2026-09-08T14:15:00Z","v":6861,"vw":2.334335},{"c":2.3322,"h":2.35,"l":2.325,"n":49,"o":2.325,"t":"2026-09-08T14:30:00Z","v":18793,"vw":2.336053},{"c":2.31,"h":2.32,"l":2.31,"n":38,"o":2.32,"t":"2026-09-08T14:45:00Z","v":5688,"vw":2.316063},{"c":2.31,"h":2.319,"l":2.31,"n":2,"o":2.319,"t":"2026-09-08T15:00:00Z","v":800,"vw":2.315625},{"c":2.32,"h":2.325,"l":2.305,"n":54,"o":2.315,"t":"2026-09-08T15:15:00Z","v":6453,"vw":2.314471},{"c":2.31,"h":2.31,"l":2.31,"n":12,"o":2.31,"t":"2026-09-08T15:30:00Z","v":1094,"vw":2.31},{"c":2.31,"h":2.315,"l":2.31,"n":59,"o":2.3133,"t":"2026-09-08T15:45:00Z","v":7751,"vw":2.312041},{"c":2.3102,"h":2.3102,"l":2.31,"n":7,"o":2.31,"t":"2026-09-08T16:00:00Z","v":3703,"vw":2.3101},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-09-08T16:15:00Z","v":137,"vw":2.31},{"c":2.3123,"h":2.3123,"l":2.3101,"n":2,"o":2.3101,"t":"2026-09-08T16:30:00Z","v":1350,"vw":2.310263},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-08T16:45:00Z","v":100,"vw":2.31},{"c":2.315,"h":2.32,"l":2.315,"n":9,"o":2.32,"t":"2026-09-08T17:00:00Z","v":521,"vw":2.316214},{"c":2.329,"h":2.3299,"l":2.311,"n":93,"o":2.3199,"t":"2026-09-08T17:15:00Z","v":9125,"vw":2.321263},{"c":2.325,"h":2.325,"l":2.325,"n":1,"o":2.325,"t":"2026-09-08T17:30:00Z","v":100,"vw":2.325},{"c":2.335,"h":2.335,"l":2.325,"n":52,"o":2.325,"t":"2026-09-08T17:45:00Z","v":4719,"vw":2.330666},{"c":2.335,"h":2.34,"l":2.3303,"n":29,"o":2.335,"t":"2026-09-08T18:00:00Z","v":2959,"vw":2.334408},{"c":2.335,"h":2.335,"l":2.335,"n":5,"o":2.335,"t":"2026-09-08T18:15:00Z","v":342,"vw":2.335},{"c":2.335,"h":2.34,"l":2.33,"n":20,"o":2.34,"t":"2026-09-08T18:30:00Z","v":5263,"vw":2.337451},{"c":2.32,"h":2.335,"l":2.32,"n":47,"o":2.335,"t":"2026-09-08T18:45:00Z","v":5834,"vw":2.330996},{"c":2.32,"h":2.325,"l":2.32,"n":20,"o":2.32,"t":"2026-09-08T19:00:00Z","v":1480,"vw":2.322489},{"c":2.325,"h":2.329,"l":2.315,"n":20,"o":2.315,"t":"2026-09-08T19:15:00Z","v":2378,"vw":2.320126},{"c":2.325,"h":2.325,"l":2.325,"n":13,"o":2.325,"t":"2026-09-08T19:30:00Z","v":1518,"vw":2.325},{"c":2.34,"h":2.345,"l":2.32,"n":111,"o":2.325,"t":"2026-09-08T19:45:00Z","v":18254,"vw":2.330191},{"c":2.34,"h":2.34,"l":2.34,"n":7,"o":2.34,"t":"2026-09-08T20:00:00Z","v":2979,"vw":2.34},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-09-08T21:45:00Z","v":1000,"vw":2.32},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-09T11:00:00Z","v":215,"vw":2.37},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-09T13:15:00Z","v":750,"vw":2.31},{"c":2.33,"h":2.34,"l":2.3252,"n":18,"o":2.34,"t":"2026-09-09T13:30:00Z","v":2666,"vw":2.33526},{"c":2.345,"h":2.345,"l":2.3117,"n":58,"o":2.33,"t":"2026-09-09T13:45:00Z","v":24280,"vw":2.328181},{"c":2.33,"h":2.3391,"l":2.33,"n":22,"o":2.33,"t":"2026-09-09T14:00:00Z","v":2722,"vw":2.336171},{"c":2.32,"h":2.3214,"l":2.32,"n":11,"o":2.32,"t":"2026-09-09T14:15:00Z","v":1533,"vw":2.320346},{"c":2.3169,"h":2.3169,"l":2.3123,"n":6,"o":2.3123,"t":"2026-09-09T14:30:00Z","v":277,"vw":2.315215},{"c":2.3109,"h":2.32,"l":2.3109,"n":13,"o":2.315,"t":"2026-09-09T14:45:00Z","v":4140,"vw":2.314416},{"c":2.316,"h":2.316,"l":2.3109,"n":8,"o":2.3109,"t":"2026-09-09T15:00:00Z","v":2500,"vw":2.31356},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-09T15:15:00Z","v":100,"vw":2.32},{"c":2.31,"h":2.315,"l":2.31,"n":4,"o":2.315,"t":"2026-09-09T15:30:00Z","v":517,"vw":2.312},{"c":2.305,"h":2.315,"l":2.305,"n":23,"o":2.315,"t":"2026-09-09T15:45:00Z","v":2886,"vw":2.309815},{"c":2.3028,"h":2.306,"l":2.3,"n":26,"o":2.306,"t":"2026-09-09T16:00:00Z","v":4039,"vw":2.304261},{"c":2.2953,"h":2.3046,"l":2.29,"n":36,"o":2.3046,"t":"2026-09-09T16:15:00Z","v":1043,"vw":2.297159},{"c":2.306,"h":2.306,"l":2.295,"n":24,"o":2.295,"t":"2026-09-09T16:30:00Z","v":3426,"vw":2.302796},{"c":2.31,"h":2.31,"l":2.31,"n":7,"o":2.31,"t":"2026-09-09T16:45:00Z","v":600,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-09-09T17:00:00Z","v":390,"vw":2.3},{"c":2.305,"h":2.305,"l":2.305,"n":2,"o":2.305,"t":"2026-09-09T17:15:00Z","v":121,"vw":2.305},{"c":2.305,"h":2.305,"l":2.305,"n":2,"o":2.305,"t":"2026-09-09T17:30:00Z","v":200,"vw":2.305},{"c":2.309,"h":2.309,"l":2.3,"n":8,"o":2.305,"t":"2026-09-09T17:45:00Z","v":443,"vw":2.304681},{"c":2.3,"h":2.3,"l":2.3,"n":17,"o":2.3,"t":"2026-09-09T18:30:00Z","v":520,"vw":2.3},{"c":2.305,"h":2.306,"l":2.295,"n":23,"o":2.3,"t":"2026-09-09T18:45:00Z","v":2947,"vw":2.302083},{"c":2.31,"h":2.31,"l":2.31,"n":15,"o":2.31,"t":"2026-09-09T19:00:00Z","v":1423,"vw":2.31},{"c":2.3,"h":2.306,"l":2.3,"n":18,"o":2.305,"t":"2026-09-09T19:15:00Z","v":2931,"vw":2.304875},{"c":2.3041,"h":2.305,"l":2.3041,"n":18,"o":2.305,"t":"2026-09-09T19:30:00Z","v":1997,"vw":2.304811},{"c":2.305,"h":2.32,"l":2.3,"n":167,"o":2.305,"t":"2026-09-09T19:45:00Z","v":10732,"vw":2.30703},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-09-09T20:00:00Z","v":2235,"vw":2.31},{"c":2.3003,"h":2.3003,"l":2.3003,"n":1,"o":2.3003,"t":"2026-09-09T22:15:00Z","v":175,"vw":2.3003},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-10T11:00:00Z","v":102,"vw":2.31},{"c":2.28,"h":2.3,"l":2.27,"n":37,"o":2.3,"t":"2026-09-10T13:30:00Z","v":2802,"vw":2.292352},{"c":2.28,"h":2.285,"l":2.28,"n":12,"o":2.285,"t":"2026-09-10T13:45:00Z","v":1700,"vw":2.281976},{"c":2.28,"h":2.2865,"l":2.28,"n":21,"o":2.285,"t":"2026-09-10T14:00:00Z","v":4314,"vw":2.284356},{"c":2.3,"h":2.31,"l":2.29,"n":17,"o":2.29,"t":"2026-09-10T14:15:00Z","v":2815,"vw":2.292},{"c":2.3,"h":2.31,"l":2.3,"n":16,"o":2.3,"t":"2026-09-10T14:30:00Z","v":2274,"vw":2.301099},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-10T14:45:00Z","v":321,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3,"n":7,"o":2.3,"t":"2026-09-10T15:00:00Z","v":755,"vw":2.302571},{"c":2.3024,"h":2.31,"l":2.3,"n":37,"o":2.305,"t":"2026-09-10T15:15:00Z","v":4396,"vw":2.303408},{"c":2.315,"h":2.315,"l":2.31,"n":24,"o":2.31,"t":"2026-09-10T15:30:00Z","v":1659,"vw":2.312454},{"c":2.3099,"h":2.315,"l":2.3099,"n":29,"o":2.315,"t":"2026-09-10T15:45:00Z","v":2941,"vw":2.310628},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-10T16:00:00Z","v":600,"vw":2.31},{"c":2.31,"h":2.31,"l":2.305,"n":9,"o":2.305,"t":"2026-09-10T16:15:00Z","v":638,"vw":2.308},{"c":2.29,"h":2.3076,"l":2.29,"n":22,"o":2.3,"t":"2026-09-10T16:30:00Z","v":2278,"vw":2.300143},{"c":2.306,"h":2.308,"l":2.3,"n":7,"o":2.308,"t":"2026-09-10T16:45:00Z","v":994,"vw":2.304667},{"c":2.31,"h":2.31,"l":2.3,"n":7,"o":2.306,"t":"2026-09-10T17:00:00Z","v":702,"vw":2.304667},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-09-10T17:15:00Z","v":722,"vw":2.3},{"c":2.295,"h":2.3,"l":2.29,"n":28,"o":2.3,"t":"2026-09-10T17:30:00Z","v":2998,"vw":2.292455},{"c":2.2946,"h":2.295,"l":2.29,"n":13,"o":2.295,"t":"2026-09-10T17:45:00Z","v":1393,"vw":2.292931},{"c":2.3,"h":2.3,"l":2.29,"n":8,"o":2.29,"t":"2026-09-10T18:00:00Z","v":871,"vw":2.2945},{"c":2.29,"h":2.295,"l":2.29,"n":14,"o":2.29,"t":"2026-09-10T18:15:00Z","v":1261,"vw":2.291389},{"c":2.295,"h":2.3,"l":2.29,"n":23,"o":2.2999,"t":"2026-09-10T18:30:00Z","v":2152,"vw":2.297697},{"c":2.3,"h":2.308,"l":2.295,"n":58,"o":2.295,"t":"2026-09-10T18:45:00Z","v":6555,"vw":2.302883},{"c":2.305,"h":2.305,"l":2.3,"n":15,"o":2.3,"t":"2026-09-10T19:00:00Z","v":1827,"vw":2.302129},{"c":2.3,"h":2.308,"l":2.295,"n":36,"o":2.305,"t":"2026-09-10T19:15:00Z","v":3273,"vw":2.301169},{"c":2.31,"h":2.31,"l":2.3,"n":5,"o":2.3,"t":"2026-09-10T19:30:00Z","v":411,"vw":2.3025},{"c":2.32,"h":2.32,"l":2.3,"n":86,"o":2.3,"t":"2026-09-10T19:45:00Z","v":10132,"vw":2.309522},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-09-10T20:00:00Z","v":921,"vw":2.32},{"c":2.3014,"h":2.3014,"l":2.3014,"n":2,"o":2.3014,"t":"2026-09-11T12:30:00Z","v":3000,"vw":2.3014},{"c":2.2866,"h":2.31,"l":2.2866,"n":16,"o":2.31,"t":"2026-09-11T13:30:00Z","v":3091,"vw":2.292484},{"c":2.32,"h":2.32,"l":2.2875,"n":60,"o":2.3,"t":"2026-09-11T13:45:00Z","v":25223,"vw":2.309744},{"c":2.29,"h":2.33,"l":2.2804,"n":29,"o":2.325,"t":"2026-09-11T14:00:00Z","v":27192,"vw":2.309718},{"c":2.2899,"h":2.2899,"l":2.27,"n":21,"o":2.28,"t":"2026-09-11T14:15:00Z","v":4379,"vw":2.273628},{"c":2.27,"h":2.2799,"l":2.265,"n":39,"o":2.27,"t":"2026-09-11T14:30:00Z","v":5872,"vw":2.271343},{"c":2.275,"h":2.28,"l":2.27,"n":22,"o":2.27,"t":"2026-09-11T14:45:00Z","v":5040,"vw":2.273093},{"c":2.275,"h":2.28,"l":2.27,"n":30,"o":2.275,"t":"2026-09-11T15:00:00Z","v":6939,"vw":2.273694},{"c":2.28,"h":2.28,"l":2.275,"n":10,"o":2.275,"t":"2026-09-11T15:15:00Z","v":1221,"vw":2.277917},{"c":2.255,"h":2.275,"l":2.255,"n":183,"o":2.275,"t":"2026-09-11T15:30:00Z","v":17391,"vw":2.26423},{"c":2.245,"h":2.26,"l":2.245,"n":183,"o":2.255,"t":"2026-09-11T15:45:00Z","v":50891,"vw":2.256666},{"c":2.24,"h":2.25,"l":2.23,"n":37,"o":2.245,"t":"2026-09-11T16:00:00Z","v":19086,"vw":2.240286},{"c":2.235,"h":2.24,"l":2.2334,"n":11,"o":2.24,"t":"2026-09-11T16:15:00Z","v":746,"vw":2.236748},{"c":2.24,"h":2.245,"l":2.23,"n":94,"o":2.23,"t":"2026-09-11T16:30:00Z","v":15860,"vw":2.239214},{"c":2.235,"h":2.245,"l":2.235,"n":30,"o":2.24,"t":"2026-09-11T16:45:00Z","v":2894,"vw":2.238788},{"c":2.24,"h":2.2401,"l":2.23,"n":26,"o":2.24,"t":"2026-09-11T17:00:00Z","v":6274,"vw":2.238261},{"c":2.24,"h":2.25,"l":2.235,"n":42,"o":2.2399,"t":"2026-09-11T17:15:00Z","v":16869,"vw":2.244826},{"c":2.235,"h":2.25,"l":2.235,"n":66,"o":2.24,"t":"2026-09-11T17:30:00Z","v":9972,"vw":2.240823},{"c":2.235,"h":2.24,"l":2.23,"n":48,"o":2.24,"t":"2026-09-11T17:45:00Z","v":3773,"vw":2.237838},{"c":2.245,"h":2.25,"l":2.24,"n":16,"o":2.24,"t":"2026-09-11T18:00:00Z","v":2777,"vw":2.246119},{"c":2.24,"h":2.245,"l":2.24,"n":38,"o":2.24,"t":"2026-09-11T18:15:00Z","v":2832,"vw":2.240798},{"c":2.24,"h":2.24,"l":2.24,"n":7,"o":2.24,"t":"2026-09-11T18:30:00Z","v":557,"vw":2.24},{"c":2.24,"h":2.245,"l":2.24,"n":17,"o":2.24,"t":"2026-09-11T18:45:00Z","v":1423,"vw":2.242303},{"c":2.235,"h":2.245,"l":2.23,"n":175,"o":2.24,"t":"2026-09-11T19:00:00Z","v":7117,"vw":2.238576},{"c":2.2399,"h":2.24,"l":2.23,"n":120,"o":2.23,"t":"2026-09-11T19:15:00Z","v":21264,"vw":2.239157},{"c":2.235,"h":2.245,"l":2.23,"n":273,"o":2.245,"t":"2026-09-11T19:30:00Z","v":108610,"vw":2.238588},{"c":2.2382,"h":2.24,"l":2.23,"n":108,"o":2.235,"t":"2026-09-11T19:45:00Z","v":7246,"vw":2.234242},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-09-11T20:00:00Z","v":891,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-14T08:30:00Z","v":150,"vw":2.23},{"c":2.2101,"h":2.251,"l":2.21,"n":96,"o":2.23,"t":"2026-09-14T13:30:00Z","v":18639,"vw":2.222414},{"c":2.205,"h":2.23,"l":2.19,"n":128,"o":2.23,"t":"2026-09-14T13:45:00Z","v":42764,"vw":2.206612},{"c":2.205,"h":2.215,"l":2.2048,"n":45,"o":2.205,"t":"2026-09-14T14:00:00Z","v":27990,"vw":2.209149},{"c":2.175,"h":2.2099,"l":2.175,"n":111,"o":2.2099,"t":"2026-09-14T14:15:00Z","v":48981,"vw":2.191625},{"c":2.18,"h":2.185,"l":2.165,"n":98,"o":2.17,"t":"2026-09-14T14:30:00Z","v":24394,"vw":2.178937},{"c":2.185,"h":2.1899,"l":2.175,"n":54,"o":2.18,"t":"2026-09-14T14:45:00Z","v":8480,"vw":2.182723},{"c":2.165,"h":2.185,"l":2.15,"n":702,"o":2.185,"t":"2026-09-14T15:00:00Z","v":153095,"vw":2.164151},{"c":2.18,"h":2.185,"l":2.155,"n":167,"o":2.165,"t":"2026-09-14T15:15:00Z","v":23256,"vw":2.174897},{"c":2.18,"h":2.18,"l":2.175,"n":187,"o":2.175,"t":"2026-09-14T15:30:00Z","v":2323,"vw":2.176364},{"c":2.185,"h":2.19,"l":2.185,"n":23,"o":2.19,"t":"2026-09-14T15:45:00Z","v":2972,"vw":2.186272},{"c":2.185,"h":2.19,"l":2.185,"n":8,"o":2.185,"t":"2026-09-14T16:00:00Z","v":713,"vw":2.185714},{"c":2.195,"h":2.1982,"l":2.1899,"n":35,"o":2.19,"t":"2026-09-14T16:15:00Z","v":4601,"vw":2.192915},{"c":2.18,"h":2.195,"l":2.18,"n":88,"o":2.195,"t":"2026-09-14T16:30:00Z","v":7993,"vw":2.187616},{"c":2.185,"h":2.185,"l":2.18,"n":22,"o":2.18,"t":"2026-09-14T16:45:00Z","v":1449,"vw":2.182109},{"c":2.195,"h":2.195,"l":2.175,"n":42,"o":2.19,"t":"2026-09-14T17:00:00Z","v":9233,"vw":2.186715},{"c":2.195,"h":2.195,"l":2.195,"n":4,"o":2.195,"t":"2026-09-14T17:15:00Z","v":328,"vw":2.195},{"c":2.1953,"h":2.2,"l":2.19,"n":29,"o":2.2,"t":"2026-09-14T17:30:00Z","v":4315,"vw":2.193957},{"c":2.1841,"h":2.19,"l":2.1841,"n":40,"o":2.19,"t":"2026-09-14T17:45:00Z","v":17003,"vw":2.189658},{"c":2.185,"h":2.1864,"l":2.185,"n":11,"o":2.1864,"t":"2026-09-14T18:00:00Z","v":1610,"vw":2.1855},{"c":2.175,"h":2.1801,"l":2.175,"n":54,"o":2.18,"t":"2026-09-14T18:15:00Z","v":4616,"vw":2.179664},{"c":2.175,"h":2.18,"l":2.17,"n":31,"o":2.175,"t":"2026-09-14T18:30:00Z","v":6809,"vw":2.172115},{"c":2.18,"h":2.18,"l":2.175,"n":26,"o":2.18,"t":"2026-09-14T18:45:00Z","v":4073,"vw":2.179442},{"c":2.18,"h":2.19,"l":2.18,"n":38,"o":2.19,"t":"2026-09-14T19:00:00Z","v":4247,"vw":2.186452},{"c":2.185,"h":2.1899,"l":2.185,"n":10,"o":2.185,"t":"2026-09-14T19:15:00Z","v":1991,"vw":2.186032},{"c":2.18,"h":2.185,"l":2.18,"n":13,"o":2.185,"t":"2026-09-14T19:30:00Z","v":2744,"vw":2.180904},{"c":2.19,"h":2.195,"l":2.175,"n":181,"o":2.19,"t":"2026-09-14T19:45:00Z","v":16182,"vw":2.186603},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-09-14T20:00:00Z","v":2626,"vw":2.19},{"c":2.2071,"h":2.2071,"l":2.2071,"n":1,"o":2.2071,"t":"2026-09-14T22:15:00Z","v":100,"vw":2.2071},{"c":2.2197,"h":2.2197,"l":2.2197,"n":1,"o":2.2197,"t":"2026-09-15T13:00:00Z","v":200,"vw":2.2197},{"c":2.16,"h":2.2162,"l":2.16,"n":55,"o":2.16,"t":"2026-09-15T13:30:00Z","v":9513,"vw":2.164695},{"c":2.16,"h":2.17,"l":2.15,"n":14,"o":2.16,"t":"2026-09-15T13:45:00Z","v":1442,"vw":2.16134},{"c":2.1401,"h":2.1676,"l":2.1401,"n":33,"o":2.16,"t":"2026-09-15T14:00:00Z","v":3518,"vw":2.151385},{"c":2.15,"h":2.1607,"l":2.14,"n":42,"o":2.145,"t":"2026-09-15T14:15:00Z","v":8124,"vw":2.150497},{"c":2.135,"h":2.15,"l":2.13,"n":62,"o":2.15,"t":"2026-09-15T14:30:00Z","v":4121,"vw":2.14357},{"c":2.135,"h":2.14,"l":2.125,"n":120,"o":2.135,"t":"2026-09-15T14:45:00Z","v":10074,"vw":2.131608},{"c":2.13,"h":2.135,"l":2.13,"n":23,"o":2.135,"t":"2026-09-15T15:00:00Z","v":753,"vw":2.133},{"c":2.13,"h":2.1399,"l":2.13,"n":56,"o":2.135,"t":"2026-09-15T15:15:00Z","v":3182,"vw":2.134045},{"c":2.135,"h":2.135,"l":2.125,"n":101,"o":2.13,"t":"2026-09-15T15:30:00Z","v":9220,"vw":2.13134},{"c":2.14,"h":2.14,"l":2.13,"n":54,"o":2.1365,"t":"2026-09-15T15:45:00Z","v":7028,"vw":2.133499},{"c":2.145,"h":2.15,"l":2.135,"n":70,"o":2.14,"t":"2026-09-15T16:00:00Z","v":11729,"vw":2.147256},{"c":2.15,"h":2.15,"l":2.14,"n":42,"o":2.145,"t":"2026-09-15T16:15:00Z","v":21138,"vw":2.1498},{"c":2.1582,"h":2.16,"l":2.15,"n":43,"o":2.16,"t":"2026-09-15T16:30:00Z","v":3203,"vw":2.155429},{"c":2.155,"h":2.16,"l":2.145,"n":62,"o":2.155,"t":"2026-09-15T16:45:00Z","v":13756,"vw":2.150385},{"c":2.15,"h":2.15,"l":2.15,"n":7,"o":2.15,"t":"2026-09-15T17:00:00Z","v":106,"vw":2.15},{"c":2.145,"h":2.16,"l":2.145,"n":39,"o":2.16,"t":"2026-09-15T17:15:00Z","v":2284,"vw":2.150628},{"c":2.145,"h":2.145,"l":2.1402,"n":18,"o":2.1402,"t":"2026-09-15T17:30:00Z","v":417,"vw":2.1438},{"c":2.14,"h":2.15,"l":2.14,"n":36,"o":2.15,"t":"2026-09-15T17:45:00Z","v":17401,"vw":2.141139},{"c":2.14,"h":2.1499,"l":2.14,"n":28,"o":2.145,"t":"2026-09-15T18:00:00Z","v":2716,"vw":2.146032},{"c":2.14,"h":2.1481,"l":2.14,"n":32,"o":2.1481,"t":"2026-09-15T18:15:00Z","v":2241,"vw":2.143311},{"c":2.14,"h":2.1419,"l":2.14,"n":27,"o":2.14,"t":"2026-09-15T18:30:00Z","v":765,"vw":2.140438},{"c":2.145,"h":2.145,"l":2.14,"n":47,"o":2.14,"t":"2026-09-15T18:45:00Z","v":6527,"vw":2.144193},{"c":2.14,"h":2.145,"l":2.14,"n":27,"o":2.145,"t":"2026-09-15T19:00:00Z","v":1431,"vw":2.144231},{"c":2.143349,"h":2.145,"l":2.14,"n":44,"o":2.14,"t":"2026-09-15T19:15:00Z","v":3826,"vw":2.141469},{"c":2.12,"h":2.142,"l":2.12,"n":160,"o":2.14,"t":"2026-09-15T19:30:00Z","v":38844,"vw":2.131339},{"c":2.1399,"h":2.145,"l":2.115,"n":298,"o":2.1248,"t":"2026-09-15T19:45:00Z","v":56021,"vw":2.123834},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-09-15T20:00:00Z","v":1451,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-15T20:45:00Z","v":3500,"vw":2.14},{"c":2.122,"h":2.122,"l":2.122,"n":1,"o":2.122,"t":"2026-09-15T23:45:00Z","v":2000,"vw":2.122},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-16T11:45:00Z","v":800,"vw":2.16},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-09-16T13:15:00Z","v":557,"vw":2.15},{"c":2.13,"h":2.151,"l":2.12,"n":40,"o":2.14,"t":"2026-09-16T13:30:00Z","v":8466,"vw":2.132549},{"c":2.1254,"h":2.13,"l":2.1101,"n":33,"o":2.13,"t":"2026-09-16T13:45:00Z","v":2771,"vw":2.121253},{"c":2.1132,"h":2.125,"l":2.1132,"n":46,"o":2.125,"t":"2026-09-16T14:00:00Z","v":8270,"vw":2.122461},{"c":2.1068,"h":2.114,"l":2.105,"n":32,"o":2.114,"t":"2026-09-16T14:15:00Z","v":3457,"vw":2.108455},{"c":2.105,"h":2.105,"l":2.1012,"n":11,"o":2.105,"t":"2026-09-16T14:30:00Z","v":925,"vw":2.104262},{"c":2.108,"h":2.108,"l":2.105,"n":16,"o":2.105,"t":"2026-09-16T14:45:00Z","v":4066,"vw":2.10574},{"c":2.1263,"h":2.13,"l":2.1,"n":102,"o":2.105,"t":"2026-09-16T15:00:00Z","v":6415,"vw":2.113184},{"c":2.125,"h":2.125,"l":2.1201,"n":4,"o":2.1201,"t":"2026-09-16T15:15:00Z","v":1182,"vw":2.124274},{"c":2.13,"h":2.13,"l":2.12,"n":26,"o":2.12,"t":"2026-09-16T15:30:00Z","v":1927,"vw":2.123186},{"c":2.115,"h":2.125,"l":2.115,"n":14,"o":2.125,"t":"2026-09-16T15:45:00Z","v":1200,"vw":2.1195},{"c":2.1103,"h":2.1199,"l":2.1103,"n":14,"o":2.115,"t":"2026-09-16T16:00:00Z","v":4533,"vw":2.115535},{"c":2.115,"h":2.116,"l":2.11,"n":40,"o":2.11,"t":"2026-09-16T16:15:00Z","v":4376,"vw":2.112386},{"c":2.11,"h":2.11,"l":2.11,"n":5,"o":2.11,"t":"2026-09-16T16:30:00Z","v":343,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-09-16T16:45:00Z","v":200,"vw":2.11},{"c":2.115,"h":2.115,"l":2.11,"n":24,"o":2.11,"t":"2026-09-16T17:00:00Z","v":3066,"vw":2.11359},{"c":2.11,"h":2.115,"l":2.1081,"n":17,"o":2.115,"t":"2026-09-16T17:15:00Z","v":1559,"vw":2.109649},{"c":2.105,"h":2.11,"l":2.105,"n":22,"o":2.11,"t":"2026-09-16T17:30:00Z","v":1250,"vw":2.109286},{"c":2.1111,"h":2.115,"l":2.1,"n":29,"o":2.1,"t":"2026-09-16T17:45:00Z","v":2375,"vw":2.107748},{"c":2.1126,"h":2.12,"l":2.11,"n":16,"o":2.115,"t":"2026-09-16T18:00:00Z","v":1128,"vw":2.115508},{"c":2.105,"h":2.1106,"l":2.1,"n":93,"o":2.1,"t":"2026-09-16T18:15:00Z","v":11438,"vw":2.105216},{"c":2.11,"h":2.11,"l":2.1,"n":146,"o":2.105,"t":"2026-09-16T18:30:00Z","v":11135,"vw":2.101642},{"c":2.07,"h":2.11,"l":2.06,"n":509,"o":2.1061,"t":"2026-09-16T18:45:00Z","v":40300,"vw":2.075186},{"c":2.065,"h":2.0799,"l":2.06,"n":44,"o":2.0799,"t":"2026-09-16T19:00:00Z","v":6331,"vw":2.068494},{"c":2.0848,"h":2.1,"l":2.06,"n":274,"o":2.065,"t":"2026-09-16T19:15:00Z","v":53491,"vw":2.077149},{"c":2.09,"h":2.09,"l":2.08,"n":47,"o":2.085,"t":"2026-09-16T19:30:00Z","v":11208,"vw":2.088269},{"c":2.095,"h":2.1,"l":2.085,"n":227,"o":2.085,"t":"2026-09-16T19:45:00Z","v":24286,"vw":2.093008},{"c":2.09,"h":2.1,"l":2.09,"n":4,"o":2.1,"t":"2026-09-16T20:00:00Z","v":3768,"vw":2.090266},{"c":2.0898,"h":2.0898,"l":2.0898,"n":1,"o":2.0898,"t":"2026-09-16T23:30:00Z","v":166,"vw":2.0898},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-09-16T23:45:00Z","v":200,"vw":2.09},{"c":2.08,"h":2.1,"l":2.08,"n":3,"o":2.1,"t":"2026-09-17T08:45:00Z","v":846,"vw":2.082367},{"c":2.13,"h":2.13,"l":2.13,"n":7,"o":2.13,"t":"2026-09-17T13:15:00Z","v":2505,"vw":2.13},{"c":2.1101,"h":2.14,"l":2.1,"n":21,"o":2.1,"t":"2026-09-17T13:30:00Z","v":4779,"vw":2.108361},{"c":2.105,"h":2.13,"l":2.1,"n":41,"o":2.13,"t":"2026-09-17T13:45:00Z","v":2452,"vw":2.112755},{"c":2.105,"h":2.11,"l":2.101,"n":20,"o":2.11,"t":"2026-09-17T14:00:00Z","v":2320,"vw":2.104835},{"c":2.13,"h":2.13,"l":2.1,"n":45,"o":2.1099,"t":"2026-09-17T14:15:00Z","v":3311,"vw":2.114148},{"c":2.12,"h":2.12,"l":2.115,"n":22,"o":2.115,"t":"2026-09-17T14:30:00Z","v":1557,"vw":2.11709},{"c":2.11,"h":2.115,"l":2.11,"n":15,"o":2.11,"t":"2026-09-17T14:45:00Z","v":1878,"vw":2.11358},{"c":2.1,"h":2.11,"l":2.1,"n":33,"o":2.11,"t":"2026-09-17T15:00:00Z","v":4113,"vw":2.108835},{"c":2.105,"h":2.105,"l":2.1,"n":11,"o":2.1001,"t":"2026-09-17T15:15:00Z","v":887,"vw":2.101474},{"c":2.105,"h":2.105,"l":2.095,"n":51,"o":2.1,"t":"2026-09-17T15:30:00Z","v":3213,"vw":2.1},{"c":2.0999,"h":2.1,"l":2.09,"n":40,"o":2.1,"t":"2026-09-17T15:45:00Z","v":2050,"vw":2.09512},{"c":2.095,"h":2.095,"l":2.095,"n":12,"o":2.095,"t":"2026-09-17T16:00:00Z","v":424,"vw":2.095},{"c":2.095,"h":2.1,"l":2.0901,"n":17,"o":2.1,"t":"2026-09-17T16:15:00Z","v":2786,"vw":2.093838},{"c":2.105,"h":2.105,"l":2.095,"n":27,"o":2.095,"t":"2026-09-17T16:30:00Z","v":2116,"vw":2.099755},{"c":2.1,"h":2.105,"l":2.1,"n":17,"o":2.105,"t":"2026-09-17T16:45:00Z","v":1639,"vw":2.103601},{"c":2.1,"h":2.11,"l":2.1,"n":9,"o":2.1099,"t":"2026-09-17T17:00:00Z","v":828,"vw":2.104586},{"c":2.1,"h":2.1091,"l":2.1,"n":12,"o":2.105,"t":"2026-09-17T17:15:00Z","v":1519,"vw":2.10579},{"c":2.105,"h":2.105,"l":2.105,"n":4,"o":2.105,"t":"2026-09-17T17:30:00Z","v":264,"vw":2.105},{"c":2.105,"h":2.1091,"l":2.105,"n":12,"o":2.105,"t":"2026-09-17T17:45:00Z","v":1192,"vw":2.106705},{"c":2.105,"h":2.115,"l":2.1,"n":43,"o":2.109,"t":"2026-09-17T18:00:00Z","v":12651,"vw":2.101451},{"c":2.105,"h":2.11,"l":2.1,"n":16,"o":2.11,"t":"2026-09-17T18:15:00Z","v":2234,"vw":2.103171},{"c":2.16,"h":2.16,"l":2.105,"n":91,"o":2.11,"t":"2026-09-17T18:30:00Z","v":13648,"vw":2.125788},{"c":2.1409,"h":2.165,"l":2.1409,"n":162,"o":2.16,"t":"2026-09-17T18:45:00Z","v":34033,"vw":2.159053},{"c":2.145,"h":2.155,"l":2.145,"n":151,"o":2.15,"t":"2026-09-17T19:00:00Z","v":12371,"vw":2.150722},{"c":2.145,"h":2.145,"l":2.135,"n":86,"o":2.145,"t":"2026-09-17T19:15:00Z","v":19955,"vw":2.13996},{"c":2.13,"h":2.145,"l":2.12,"n":48,"o":2.145,"t":"2026-09-17T19:30:00Z","v":5878,"vw":2.130123},{"c":2.125,"h":2.135,"l":2.12,"n":163,"o":2.12,"t":"2026-09-17T19:45:00Z","v":15300,"vw":2.125276},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-09-17T20:00:00Z","v":3242,"vw":2.13},{"c":2.106,"h":2.106,"l":2.106,"n":3,"o":2.106,"t":"2026-09-18T13:00:00Z","v":1043,"vw":2.106},{"c":2.11,"h":2.12,"l":2.11,"n":16,"o":2.12,"t":"2026-09-18T13:30:00Z","v":1310,"vw":2.117924},{"c":2.14,"h":2.16,"l":2.11,"n":48,"o":2.15,"t":"2026-09-18T13:45:00Z","v":46875,"vw":2.143305},{"c":2.15,"h":2.15,"l":2.13,"n":54,"o":2.13,"t":"2026-09-18T14:00:00Z","v":3390,"vw":2.135975},{"c":2.16,"h":2.16,"l":2.13,"n":49,"o":2.13,"t":"2026-09-18T14:15:00Z","v":6724,"vw":2.136135},{"c":2.16,"h":2.16,"l":2.1493,"n":24,"o":2.1493,"t":"2026-09-18T14:30:00Z","v":7650,"vw":2.151616},{"c":2.17,"h":2.17,"l":2.15,"n":79,"o":2.16,"t":"2026-09-18T14:45:00Z","v":7013,"vw":2.161243},{"c":2.15,"h":2.17,"l":2.15,"n":56,"o":2.17,"t":"2026-09-18T15:00:00Z","v":3226,"vw":2.15903},{"c":2.15,"h":2.155,"l":2.145,"n":31,"o":2.145,"t":"2026-09-18T15:15:00Z","v":4083,"vw":2.152097},{"c":2.15,"h":2.15,"l":2.14,"n":26,"o":2.145,"t":"2026-09-18T15:30:00Z","v":5590,"vw":2.14656},{"c":2.16,"h":2.16,"l":2.155,"n":84,"o":2.155,"t":"2026-09-18T15:45:00Z","v":11602,"vw":2.159744},{"c":2.155,"h":2.16,"l":2.15,"n":26,"o":2.16,"t":"2026-09-18T16:00:00Z","v":1314,"vw":2.156111},{"c":2.15,"h":2.155,"l":2.15,"n":14,"o":2.1534,"t":"2026-09-18T16:15:00Z","v":691,"vw":2.152162},{"c":2.152,"h":2.16,"l":2.15,"n":176,"o":2.16,"t":"2026-09-18T16:30:00Z","v":17955,"vw":2.155379},{"c":2.145,"h":2.155,"l":2.145,"n":16,"o":2.155,"t":"2026-09-18T16:45:00Z","v":1631,"vw":2.1525},{"c":2.145,"h":2.145,"l":2.145,"n":4,"o":2.145,"t":"2026-09-18T17:00:00Z","v":139,"vw":2.145},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-09-18T17:15:00Z","v":121,"vw":2.14},{"c":2.16,"h":2.16,"l":2.135,"n":66,"o":2.14,"t":"2026-09-18T17:30:00Z","v":6593,"vw":2.141953},{"c":2.16,"h":2.16,"l":2.15,"n":8,"o":2.15,"t":"2026-09-18T17:45:00Z","v":1086,"vw":2.152901},{"c":2.16,"h":2.165,"l":2.15,"n":32,"o":2.1561,"t":"2026-09-18T18:00:00Z","v":7333,"vw":2.154839},{"c":2.16,"h":2.16,"l":2.16,"n":8,"o":2.16,"t":"2026-09-18T18:15:00Z","v":459,"vw":2.16},{"c":2.165,"h":2.1699,"l":2.1603,"n":8,"o":2.165,"t":"2026-09-18T18:30:00Z","v":2463,"vw":2.164202},{"c":2.165,"h":2.17,"l":2.16,"n":15,"o":2.16,"t":"2026-09-18T18:45:00Z","v":1857,"vw":2.165552},{"c":2.17,"h":2.17,"l":2.17,"n":6,"o":2.17,"t":"2026-09-18T19:00:00Z","v":536,"vw":2.17},{"c":2.17,"h":2.17,"l":2.16,"n":34,"o":2.17,"t":"2026-09-18T19:15:00Z","v":1788,"vw":2.164419},{"c":2.155,"h":2.165,"l":2.155,"n":72,"o":2.165,"t":"2026-09-18T19:30:00Z","v":5796,"vw":2.163117},{"c":2.13,"h":2.165,"l":2.13,"n":160,"o":2.16,"t":"2026-09-18T19:45:00Z","v":13205,"vw":2.153434},{"c":2.15,"h":2.15,"l":2.15,"n":5,"o":2.15,"t":"2026-09-18T20:00:00Z","v":27813,"vw":2.15},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-18T23:15:00Z","v":100,"vw":2.18},{"c":2.1461,"h":2.18,"l":2.125,"n":92,"o":2.15,"t":"2026-09-21T13:30:00Z","v":14540,"vw":2.138566},{"c":2.155,"h":2.17,"l":2.145,"n":8,"o":2.145,"t":"2026-09-21T13:45:00Z","v":1252,"vw":2.155899},{"c":2.1501,"h":2.155,"l":2.1501,"n":4,"o":2.155,"t":"2026-09-21T14:00:00Z","v":363,"vw":2.153367},{"c":2.16,"h":2.16,"l":2.155,"n":19,"o":2.16,"t":"2026-09-21T14:15:00Z","v":1679,"vw":2.157386},{"c":2.1564,"h":2.165,"l":2.155,"n":29,"o":2.16,"t":"2026-09-21T14:30:00Z","v":7019,"vw":2.158064},{"c":2.1501,"h":2.16,"l":2.1501,"n":21,"o":2.155,"t":"2026-09-21T14:45:00Z","v":6217,"vw":2.154508},{"c":2.155,"h":2.16,"l":2.155,"n":7,"o":2.16,"t":"2026-09-21T15:00:00Z","v":640,"vw":2.158994},{"c":2.155,"h":2.1597,"l":2.1511,"n":9,"o":2.1597,"t":"2026-09-21T15:15:00Z","v":1079,"vw":2.154659},{"c":2.15,"h":2.155,"l":2.15,"n":16,"o":2.155,"t":"2026-09-21T15:30:00Z","v":1557,"vw":2.15082},{"c":2.14,"h":2.15,"l":2.14,"n":33,"o":2.15,"t":"2026-09-21T15:45:00Z","v":1169,"vw":2.147957},{"c":2.145,"h":2.15,"l":2.145,"n":3,"o":2.15,"t":"2026-09-21T16:00:00Z","v":234,"vw":2.1475},{"c":2.14,"h":2.165,"l":2.14,"n":74,"o":2.15,"t":"2026-09-21T16:15:00Z","v":7424,"vw":2.15642},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-21T16:30:00Z","v":100,"vw":2.15},{"c":2.15,"h":2.15,"l":2.14,"n":21,"o":2.145,"t":"2026-09-21T16:45:00Z","v":1455,"vw":2.145909},{"c":2.14,"h":2.15,"l":2.14,"n":3,"o":2.14,"t":"2026-09-21T17:00:00Z","v":600,"vw":2.141667},{"c":2.15,"h":2.16,"l":2.14,"n":44,"o":2.1407,"t":"2026-09-21T17:15:00Z","v":8978,"vw":2.144937},{"c":2.1566,"h":2.1566,"l":2.155,"n":6,"o":2.155,"t":"2026-09-21T17:30:00Z","v":532,"vw":2.155356},{"c":2.16,"h":2.16,"l":2.15,"n":31,"o":2.15,"t":"2026-09-21T17:45:00Z","v":7334,"vw":2.157779},{"c":2.16,"h":2.16,"l":2.1541,"n":9,"o":2.155,"t":"2026-09-21T18:00:00Z","v":1134,"vw":2.155049},{"c":2.15,"h":2.15,"l":2.15,"n":20,"o":2.15,"t":"2026-09-21T18:15:00Z","v":1021,"vw":2.15},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-09-21T18:30:00Z","v":100,"vw":2.155},{"c":2.15,"h":2.16,"l":2.15,"n":47,"o":2.155,"t":"2026-09-21T18:45:00Z","v":2979,"vw":2.151985},{"c":2.1501,"h":2.16,"l":2.1501,"n":9,"o":2.16,"t":"2026-09-21T19:00:00Z","v":1467,"vw":2.152377},{"c":2.16,"h":2.16,"l":2.155,"n":17,"o":2.155,"t":"2026-09-21T19:15:00Z","v":7506,"vw":2.155341},{"c":2.1561,"h":2.1561,"l":2.155,"n":9,"o":2.155,"t":"2026-09-21T19:30:00Z","v":957,"vw":2.155471},{"c":2.13,"h":2.155,"l":2.13,"n":206,"o":2.15,"t":"2026-09-21T19:45:00Z","v":20396,"vw":2.140142},{"c":2.1318,"h":2.1318,"l":2.13,"n":5,"o":2.13,"t":"2026-09-21T20:00:00Z","v":5541,"vw":2.130163},{"c":2.164,"h":2.164,"l":2.1639,"n":2,"o":2.1639,"t":"2026-09-22T11:00:00Z","v":1000,"vw":2.16395},{"c":2.155,"h":2.155,"l":2.122,"n":50,"o":2.14,"t":"2026-09-22T13:30:00Z","v":3624,"vw":2.136217},{"c":2.185,"h":2.185,"l":2.1463,"n":67,"o":2.155,"t":"2026-09-22T13:45:00Z","v":6815,"vw":2.162977},{"c":2.1855,"h":2.19,"l":2.1855,"n":5,"o":2.19,"t":"2026-09-22T14:00:00Z","v":2073,"vw":2.18775},{"c":2.185,"h":2.19,"l":2.1704,"n":83,"o":2.19,"t":"2026-09-22T14:15:00Z","v":4010,"vw":2.183596},{"c":2.165,"h":2.19,"l":2.165,"n":41,"o":2.19,"t":"2026-09-22T14:30:00Z","v":4689,"vw":2.173215},{"c":2.1665,"h":2.17,"l":2.16,"n":97,"o":2.16,"t":"2026-09-22T14:45:00Z","v":25993,"vw":2.160556},{"c":2.185,"h":2.185,"l":2.1504,"n":54,"o":2.1504,"t":"2026-09-22T15:00:00Z","v":11397,"vw":2.157713},{"c":2.19,"h":2.2,"l":2.19,"n":79,"o":2.19,"t":"2026-09-22T15:15:00Z","v":5592,"vw":2.1913},{"c":2.19,"h":2.1953,"l":2.185,"n":63,"o":2.19,"t":"2026-09-22T15:30:00Z","v":4041,"vw":2.190109},{"c":2.195,"h":2.195,"l":2.185,"n":98,"o":2.185,"t":"2026-09-22T15:45:00Z","v":8892,"vw":2.189926},{"c":2.185,"h":2.195,"l":2.185,"n":47,"o":2.195,"t":"2026-09-22T16:00:00Z","v":2742,"vw":2.191812},{"c":2.195,"h":2.195,"l":2.19,"n":45,"o":2.19,"t":"2026-09-22T16:15:00Z","v":1499,"vw":2.192},{"c":2.19,"h":2.2,"l":2.185,"n":83,"o":2.195,"t":"2026-09-22T16:30:00Z","v":5488,"vw":2.196129},{"c":2.2,"h":2.2,"l":2.185,"n":122,"o":2.19,"t":"2026-09-22T16:45:00Z","v":6827,"vw":2.19698},{"c":2.195,"h":2.2,"l":2.185,"n":72,"o":2.2,"t":"2026-09-22T17:00:00Z","v":2694,"vw":2.191176},{"c":2.185,"h":2.195,"l":2.18,"n":23,"o":2.195,"t":"2026-09-22T17:15:00Z","v":3007,"vw":2.18681},{"c":2.185,"h":2.195,"l":2.185,"n":47,"o":2.185,"t":"2026-09-22T17:30:00Z","v":8364,"vw":2.189803},{"c":2.205,"h":2.21,"l":2.18,"n":178,"o":2.18,"t":"2026-09-22T17:45:00Z","v":8631,"vw":2.196203},{"c":2.215,"h":2.22,"l":2.202,"n":138,"o":2.205,"t":"2026-09-22T18:00:00Z","v":11763,"vw":2.215264},{"c":2.219,"h":2.22,"l":2.2001,"n":120,"o":2.215,"t":"2026-09-22T18:15:00Z","v":12312,"vw":2.217464},{"c":2.225,"h":2.225,"l":2.21,"n":88,"o":2.21,"t":"2026-09-22T18:30:00Z","v":9096,"vw":2.214437},{"c":2.22,"h":2.24,"l":2.215,"n":339,"o":2.225,"t":"2026-09-22T18:45:00Z","v":45505,"vw":2.228872},{"c":2.22,"h":2.2234,"l":2.215,"n":44,"o":2.22,"t":"2026-09-22T19:00:00Z","v":3005,"vw":2.221881},{"c":2.215,"h":2.225,"l":2.205,"n":65,"o":2.22,"t":"2026-09-22T19:15:00Z","v":4358,"vw":2.213782},{"c":2.195,"h":2.215,"l":2.19,"n":142,"o":2.215,"t":"2026-09-22T19:30:00Z","v":27588,"vw":2.202334},{"c":2.195,"h":2.2,"l":2.185,"n":147,"o":2.195,"t":"2026-09-22T19:45:00Z","v":9847,"vw":2.192896},{"c":2.2,"h":2.2,"l":2.2,"n":5,"o":2.2,"t":"2026-09-22T20:00:00Z","v":2071,"vw":2.2},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-22T22:00:00Z","v":1790,"vw":2.23},{"c":2.23,"h":2.23,"l":2.16,"n":2,"o":2.16,"t":"2026-09-22T23:45:00Z","v":250,"vw":2.202},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-23T13:00:00Z","v":249,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-23T13:15:00Z","v":200,"vw":2.24},{"c":2.2,"h":2.2262,"l":2.2,"n":14,"o":2.2,"t":"2026-09-23T13:30:00Z","v":4229,"vw":2.20437},{"c":2.14,"h":2.1801,"l":2.14,"n":49,"o":2.1801,"t":"2026-09-23T13:45:00Z","v":5234,"vw":2.173108},{"c":2.13,"h":2.145,"l":2.125,"n":31,"o":2.145,"t":"2026-09-23T14:00:00Z","v":4639,"vw":2.130347},{"c":2.16,"h":2.16,"l":2.1328,"n":63,"o":2.1328,"t":"2026-09-23T14:15:00Z","v":32887,"vw":2.155522},{"c":2.1615,"h":2.1615,"l":2.1524,"n":2,"o":2.1524,"t":"2026-09-23T14:30:00Z","v":350,"vw":2.1589},{"c":2.15,"h":2.155,"l":2.14,"n":24,"o":2.155,"t":"2026-09-23T14:45:00Z","v":2008,"vw":2.147531},{"c":2.16,"h":2.17,"l":2.155,"n":28,"o":2.1594,"t":"2026-09-23T15:00:00Z","v":2593,"vw":2.16605},{"c":2.165,"h":2.165,"l":2.16,"n":14,"o":2.165,"t":"2026-09-23T15:15:00Z","v":585,"vw":2.163778},{"c":2.155,"h":2.1561,"l":2.155,"n":7,"o":2.1551,"t":"2026-09-23T15:30:00Z","v":2266,"vw":2.155546},{"c":2.15,"h":2.159,"l":2.15,"n":5,"o":2.159,"t":"2026-09-23T15:45:00Z","v":315,"vw":2.153082},{"c":2.16,"h":2.17,"l":2.15,"n":77,"o":2.1525,"t":"2026-09-23T16:00:00Z","v":16129,"vw":2.158632},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-09-23T16:15:00Z","v":317,"vw":2.16},{"c":2.1654,"h":2.17,"l":2.165,"n":8,"o":2.165,"t":"2026-09-23T16:30:00Z","v":2390,"vw":2.168449},{"c":2.17,"h":2.17,"l":2.165,"n":50,"o":2.165,"t":"2026-09-23T16:45:00Z","v":5567,"vw":2.169684},{"c":2.1701,"h":2.1701,"l":2.17,"n":2,"o":2.17,"t":"2026-09-23T17:00:00Z","v":600,"vw":2.170083},{"c":2.1684,"h":2.17,"l":2.165,"n":9,"o":2.17,"t":"2026-09-23T17:15:00Z","v":1052,"vw":2.167444},{"c":2.165,"h":2.165,"l":2.165,"n":2,"o":2.165,"t":"2026-09-23T17:30:00Z","v":112,"vw":2.165},{"c":2.165,"h":2.17,"l":2.165,"n":5,"o":2.17,"t":"2026-09-23T18:00:00Z","v":465,"vw":2.166099},{"c":2.16,"h":2.165,"l":2.16,"n":15,"o":2.165,"t":"2026-09-23T18:15:00Z","v":1025,"vw":2.163571},{"c":2.165,"h":2.165,"l":2.155,"n":58,"o":2.1644,"t":"2026-09-23T18:30:00Z","v":13785,"vw":2.160319},{"c":2.1632,"h":2.17,"l":2.1632,"n":3,"o":2.17,"t":"2026-09-23T18:45:00Z","v":852,"vw":2.164},{"c":2.1602,"h":2.165,"l":2.16,"n":19,"o":2.1601,"t":"2026-09-23T19:00:00Z","v":1475,"vw":2.161625},{"c":2.165,"h":2.165,"l":2.16,"n":15,"o":2.165,"t":"2026-09-23T19:15:00Z","v":5716,"vw":2.164729},{"c":2.16,"h":2.165,"l":2.16,"n":55,"o":2.165,"t":"2026-09-23T19:30:00Z","v":2358,"vw":2.161563},{"c":2.17,"h":2.185,"l":2.16,"n":271,"o":2.16,"t":"2026-09-23T19:45:00Z","v":21600,"vw":2.168614},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-09-23T20:00:00Z","v":834,"vw":2.16},{"c":2.1431,"h":2.1431,"l":2.1431,"n":1,"o":2.1431,"t":"2026-09-23T21:00:00Z","v":100,"vw":2.1431},{"c":2.14,"h":2.14,"l":2.12,"n":22,"o":2.13,"t":"2026-09-24T13:30:00Z","v":17656,"vw":2.123277},{"c":2.167,"h":2.17,"l":2.1553,"n":27,"o":2.165,"t":"2026-09-24T13:45:00Z","v":7448,"vw":2.163734},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-24T14:00:00Z","v":151,"vw":2.17},{"c":2.185,"h":2.185,"l":2.165,"n":44,"o":2.165,"t":"2026-09-24T14:15:00Z","v":10641,"vw":2.173527},{"c":2.175,"h":2.18,"l":2.17,"n":16,"o":2.18,"t":"2026-09-24T14:30:00Z","v":1688,"vw":2.176003},{"c":2.165,"h":2.165,"l":2.165,"n":4,"o":2.165,"t":"2026-09-24T14:45:00Z","v":1650,"vw":2.165},{"c":2.16,"h":2.17,"l":2.16,"n":13,"o":2.165,"t":"2026-09-24T15:00:00Z","v":847,"vw":2.162857},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-09-24T15:15:00Z","v":200,"vw":2.155},{"c":2.1419,"h":2.155,"l":2.14,"n":67,"o":2.155,"t":"2026-09-24T15:30:00Z","v":5884,"vw":2.145598},{"c":2.145,"h":2.15,"l":2.145,"n":5,"o":2.1464,"t":"2026-09-24T15:45:00Z","v":516,"vw":2.146379},{"c":2.145,"h":2.148,"l":2.1401,"n":15,"o":2.145,"t":"2026-09-24T16:00:00Z","v":6868,"vw":2.141293},{"c":2.1552,"h":2.1552,"l":2.1401,"n":65,"o":2.1401,"t":"2026-09-24T16:15:00Z","v":3680,"vw":2.148118},{"c":2.14,"h":2.155,"l":2.14,"n":160,"o":2.155,"t":"2026-09-24T16:30:00Z","v":21598,"vw":2.144392},{"c":2.15,"h":2.15,"l":2.145,"n":41,"o":2.145,"t":"2026-09-24T16:45:00Z","v":9200,"vw":2.146429},{"c":2.155,"h":2.155,"l":2.155,"n":8,"o":2.155,"t":"2026-09-24T17:00:00Z","v":925,"vw":2.155},{"c":2.155,"h":2.155,"l":2.155,"n":4,"o":2.155,"t":"2026-09-24T17:15:00Z","v":200,"vw":2.155},{"c":2.15,"h":2.15,"l":2.15,"n":32,"o":2.15,"t":"2026-09-24T17:30:00Z","v":772,"vw":2.15},{"c":2.145,"h":2.1502,"l":2.145,"n":44,"o":2.1502,"t":"2026-09-24T17:45:00Z","v":7274,"vw":2.147818},{"c":2.15,"h":2.155,"l":2.145,"n":79,"o":2.15,"t":"2026-09-24T18:00:00Z","v":10249,"vw":2.14849},{"c":2.165,"h":2.165,"l":2.15,"n":35,"o":2.15,"t":"2026-09-24T18:15:00Z","v":12519,"vw":2.151497},{"c":2.16,"h":2.17,"l":2.16,"n":26,"o":2.17,"t":"2026-09-24T18:30:00Z","v":1596,"vw":2.163202},{"c":2.16,"h":2.165,"l":2.155,"n":60,"o":2.16,"t":"2026-09-24T18:45:00Z","v":2723,"vw":2.159118},{"c":2.1662,"h":2.17,"l":2.1662,"n":5,"o":2.17,"t":"2026-09-24T19:00:00Z","v":1414,"vw":2.166492},{"c":2.165,"h":2.175,"l":2.165,"n":34,"o":2.17,"t":"2026-09-24T19:15:00Z","v":3374,"vw":2.167881},{"c":2.165,"h":2.175,"l":2.16,"n":50,"o":2.1651,"t":"2026-09-24T19:30:00Z","v":4937,"vw":2.166406},{"c":2.16,"h":2.175,"l":2.16,"n":110,"o":2.17,"t":"2026-09-24T19:45:00Z","v":9679,"vw":2.168106},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-09-24T20:00:00Z","v":1517,"vw":2.16},{"c":2.2111,"h":2.2111,"l":2.2111,"n":1,"o":2.2111,"t":"2026-09-24T23:00:00Z","v":2000,"vw":2.2111},{"c":2.2183,"h":2.2183,"l":2.2183,"n":1,"o":2.2183,"t":"2026-09-25T13:00:00Z","v":250,"vw":2.2183},{"c":2.175,"h":2.18,"l":2.175,"n":17,"o":2.18,"t":"2026-09-25T13:30:00Z","v":3949,"vw":2.177229},{"c":2.1744,"h":2.1744,"l":2.1731,"n":3,"o":2.1731,"t":"2026-09-25T13:45:00Z","v":1913,"vw":2.174331},{"c":2.17,"h":2.175,"l":2.165,"n":29,"o":2.175,"t":"2026-09-25T14:00:00Z","v":1761,"vw":2.167779},{"c":2.165,"h":2.165,"l":2.165,"n":4,"o":2.165,"t":"2026-09-25T14:15:00Z","v":125,"vw":2.165},{"c":2.165,"h":2.17,"l":2.16,"n":38,"o":2.165,"t":"2026-09-25T14:30:00Z","v":2598,"vw":2.161697},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-25T14:45:00Z","v":101,"vw":2.17},{"c":2.1699,"h":2.17,"l":2.165,"n":9,"o":2.17,"t":"2026-09-25T15:00:00Z","v":695,"vw":2.16698},{"c":2.165,"h":2.175,"l":2.15,"n":63,"o":2.17,"t":"2026-09-25T15:15:00Z","v":9816,"vw":2.162072},{"c":2.16,"h":2.165,"l":2.16,"n":9,"o":2.165,"t":"2026-09-25T15:30:00Z","v":1530,"vw":2.161575},{"c":2.165,"h":2.165,"l":2.16,"n":11,"o":2.16,"t":"2026-09-25T15:45:00Z","v":3722,"vw":2.162557},{"c":2.17,"h":2.175,"l":2.17,"n":24,"o":2.17,"t":"2026-09-25T16:00:00Z","v":1083,"vw":2.171253},{"c":2.17,"h":2.175,"l":2.17,"n":30,"o":2.175,"t":"2026-09-25T16:15:00Z","v":4061,"vw":2.173064},{"c":2.17,"h":2.175,"l":2.17,"n":32,"o":2.175,"t":"2026-09-25T16:30:00Z","v":1572,"vw":2.170773},{"c":2.16,"h":2.16,"l":2.16,"n":7,"o":2.16,"t":"2026-09-25T16:45:00Z","v":460,"vw":2.16},{"c":2.145,"h":2.15,"l":2.145,"n":20,"o":2.15,"t":"2026-09-25T17:00:00Z","v":5184,"vw":2.149703},{"c":2.15,"h":2.15,"l":2.15,"n":21,"o":2.15,"t":"2026-09-25T17:15:00Z","v":1377,"vw":2.15},{"c":2.155,"h":2.16,"l":2.15,"n":17,"o":2.16,"t":"2026-09-25T17:30:00Z","v":2314,"vw":2.155929},{"c":2.1419,"h":2.1501,"l":2.14,"n":21,"o":2.15,"t":"2026-09-25T17:45:00Z","v":10946,"vw":2.142268},{"c":2.1419,"h":2.145,"l":2.14,"n":25,"o":2.145,"t":"2026-09-25T18:00:00Z","v":1873,"vw":2.141126},{"c":2.14,"h":2.15,"l":2.14,"n":13,"o":2.145,"t":"2026-09-25T18:15:00Z","v":1003,"vw":2.146875},{"c":2.145,"h":2.145,"l":2.1401,"n":5,"o":2.1401,"t":"2026-09-25T18:30:00Z","v":439,"vw":2.142343},{"c":2.158,"h":2.16,"l":2.1401,"n":54,"o":2.145,"t":"2026-09-25T18:45:00Z","v":16459,"vw":2.149816},{"c":2.1522,"h":2.155,"l":2.15,"n":25,"o":2.155,"t":"2026-09-25T19:00:00Z","v":9587,"vw":2.151127},{"c":2.15,"h":2.152,"l":2.145,"n":86,"o":2.152,"t":"2026-09-25T19:15:00Z","v":11570,"vw":2.149275},{"c":2.15,"h":2.155,"l":2.145,"n":67,"o":2.1515,"t":"2026-09-25T19:30:00Z","v":15909,"vw":2.1492},{"c":2.155,"h":2.155,"l":2.15,"n":92,"o":2.15,"t":"2026-09-25T19:45:00Z","v":7345,"vw":2.151519},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-09-25T20:00:00Z","v":1817,"vw":2.16},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-25T20:45:00Z","v":100,"vw":2.19},{"c":2.221,"h":2.221,"l":2.221,"n":1,"o":2.221,"t":"2026-09-28T11:00:00Z","v":338,"vw":2.221},{"c":2.1692,"h":2.1692,"l":2.1692,"n":1,"o":2.1692,"t":"2026-09-28T12:30:00Z","v":164,"vw":2.1692},{"c":2.17,"h":2.17,"l":2.16,"n":6,"o":2.16,"t":"2026-09-28T13:00:00Z","v":269,"vw":2.165},{"c":2.13,"h":2.17,"l":2.125,"n":74,"o":2.14,"t":"2026-09-28T13:30:00Z","v":13500,"vw":2.140456},{"c":2.13,"h":2.135,"l":2.13,"n":43,"o":2.13,"t":"2026-09-28T13:45:00Z","v":3627,"vw":2.130802},{"c":2.135,"h":2.135,"l":2.125,"n":52,"o":2.13,"t":"2026-09-28T14:00:00Z","v":3052,"vw":2.129092},{"c":2.135,"h":2.1399,"l":2.13,"n":30,"o":2.13,"t":"2026-09-28T14:15:00Z","v":703,"vw":2.13626},{"c":2.13,"h":2.135,"l":2.13,"n":13,"o":2.135,"t":"2026-09-28T14:30:00Z","v":417,"vw":2.133333},{"c":2.125,"h":2.13,"l":2.125,"n":18,"o":2.13,"t":"2026-09-28T14:45:00Z","v":1159,"vw":2.12901},{"c":2.13,"h":2.13,"l":2.115,"n":48,"o":2.125,"t":"2026-09-28T15:00:00Z","v":5150,"vw":2.122794},{"c":2.125,"h":2.125,"l":2.11,"n":117,"o":2.12,"t":"2026-09-28T15:15:00Z","v":9667,"vw":2.117666},{"c":2.13,"h":2.13,"l":2.13,"n":12,"o":2.13,"t":"2026-09-28T15:30:00Z","v":119,"vw":2.13},{"c":2.125,"h":2.125,"l":2.125,"n":7,"o":2.125,"t":"2026-09-28T15:45:00Z","v":696,"vw":2.125},{"c":2.125,"h":2.125,"l":2.125,"n":16,"o":2.125,"t":"2026-09-28T16:00:00Z","v":238,"vw":2.125},{"c":2.13,"h":2.13,"l":2.12,"n":81,"o":2.12,"t":"2026-09-28T16:15:00Z","v":3067,"vw":2.123041},{"c":2.135,"h":2.135,"l":2.125,"n":53,"o":2.13,"t":"2026-09-28T16:30:00Z","v":2708,"vw":2.129543},{"c":2.125,"h":2.13,"l":2.125,"n":22,"o":2.13,"t":"2026-09-28T16:45:00Z","v":1235,"vw":2.128454},{"c":2.13,"h":2.13,"l":2.1201,"n":31,"o":2.1201,"t":"2026-09-28T17:00:00Z","v":802,"vw":2.12835},{"c":2.12,"h":2.13,"l":2.12,"n":19,"o":2.13,"t":"2026-09-28T17:15:00Z","v":792,"vw":2.125833},{"c":2.128,"h":2.1291,"l":2.125,"n":19,"o":2.125,"t":"2026-09-28T17:30:00Z","v":1623,"vw":2.125567},{"c":2.125,"h":2.13,"l":2.125,"n":37,"o":2.125,"t":"2026-09-28T17:45:00Z","v":1202,"vw":2.127205},{"c":2.12,"h":2.125,"l":2.12,"n":26,"o":2.125,"t":"2026-09-28T18:00:00Z","v":811,"vw":2.123615},{"c":2.12,"h":2.125,"l":2.12,"n":31,"o":2.1221,"t":"2026-09-28T18:15:00Z","v":2478,"vw":2.123907},{"c":2.12,"h":2.126,"l":2.12,"n":13,"o":2.126,"t":"2026-09-28T18:30:00Z","v":428,"vw":2.124507},{"c":2.125,"h":2.125,"l":2.12,"n":32,"o":2.12,"t":"2026-09-28T18:45:00Z","v":1350,"vw":2.120476},{"c":2.12,"h":2.125,"l":2.12,"n":26,"o":2.12,"t":"2026-09-28T19:00:00Z","v":729,"vw":2.121226},{"c":2.116,"h":2.125,"l":2.115,"n":38,"o":2.12,"t":"2026-09-28T19:15:00Z","v":8376,"vw":2.117718},{"c":2.106,"h":2.11,"l":2.105,"n":43,"o":2.11,"t":"2026-09-28T19:30:00Z","v":8364,"vw":2.107309},{"c":2.11,"h":2.115,"l":2.1,"n":148,"o":2.105,"t":"2026-09-28T19:45:00Z","v":13250,"vw":2.108},{"c":2.11,"h":2.11,"l":2.11,"n":5,"o":2.11,"t":"2026-09-28T20:00:00Z","v":1685,"vw":2.11},{"c":2.1201,"h":2.1201,"l":2.1201,"n":1,"o":2.1201,"t":"2026-09-28T22:00:00Z","v":293,"vw":2.1201},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-29T11:30:00Z","v":500,"vw":2.19},{"c":2.13,"h":2.14,"l":2.11,"n":61,"o":2.11,"t":"2026-09-29T13:30:00Z","v":8119,"vw":2.124907},{"c":2.13,"h":2.1399,"l":2.12,"n":9,"o":2.125,"t":"2026-09-29T13:45:00Z","v":1253,"vw":2.126346},{"c":2.13,"h":2.13,"l":2.11,"n":16,"o":2.12,"t":"2026-09-29T14:00:00Z","v":6042,"vw":2.114149},{"c":2.12,"h":2.13,"l":2.12,"n":11,"o":2.13,"t":"2026-09-29T14:15:00Z","v":825,"vw":2.12365},{"c":2.1243,"h":2.1243,"l":2.1232,"n":4,"o":2.1232,"t":"2026-09-29T14:30:00Z","v":310,"vw":2.123736},{"c":2.125,"h":2.125,"l":2.12,"n":6,"o":2.12,"t":"2026-09-29T14:45:00Z","v":231,"vw":2.1225},{"c":2.1231,"h":2.13,"l":2.12,"n":6,"o":2.1202,"t":"2026-09-29T15:00:00Z","v":1300,"vw":2.122946},{"c":2.115,"h":2.12,"l":2.115,"n":11,"o":2.12,"t":"2026-09-29T15:15:00Z","v":742,"vw":2.118},{"c":2.12,"h":2.12,"l":2.115,"n":3,"o":2.115,"t":"2026-09-29T15:30:00Z","v":300,"vw":2.116667},{"c":2.11,"h":2.12,"l":2.11,"n":20,"o":2.11,"t":"2026-09-29T15:45:00Z","v":5847,"vw":2.112705},{"c":2.105,"h":2.11,"l":2.1,"n":15,"o":2.1,"t":"2026-09-29T16:00:00Z","v":1346,"vw":2.103478},{"c":2.11,"h":2.11,"l":2.11,"n":6,"o":2.11,"t":"2026-09-29T16:15:00Z","v":872,"vw":2.11},{"c":2.11,"h":2.11,"l":2.1099,"n":6,"o":2.1099,"t":"2026-09-29T16:30:00Z","v":1747,"vw":2.109907},{"c":2.1001,"h":2.1052,"l":2.1,"n":11,"o":2.105,"t":"2026-09-29T16:45:00Z","v":7408,"vw":2.100189},{"c":2.095,"h":2.1,"l":2.08,"n":102,"o":2.1,"t":"2026-09-29T17:00:00Z","v":11154,"vw":2.092617},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-09-29T17:15:00Z","v":141,"vw":2.09},{"c":2.105,"h":2.11,"l":2.09,"n":99,"o":2.095,"t":"2026-09-29T17:30:00Z","v":31126,"vw":2.101937},{"c":2.1061,"h":2.11,"l":2.105,"n":16,"o":2.105,"t":"2026-09-29T17:45:00Z","v":2430,"vw":2.105763},{"c":2.105,"h":2.105,"l":2.1,"n":6,"o":2.1,"t":"2026-09-29T18:00:00Z","v":558,"vw":2.104091},{"c":2.105,"h":2.107,"l":2.105,"n":7,"o":2.107,"t":"2026-09-29T18:15:00Z","v":758,"vw":2.106429},{"c":2.11,"h":2.115,"l":2.1025,"n":60,"o":2.105,"t":"2026-09-29T18:30:00Z","v":10524,"vw":2.109368},{"c":2.105,"h":2.1081,"l":2.105,"n":5,"o":2.105,"t":"2026-09-29T18:45:00Z","v":2794,"vw":2.105526},{"c":2.11,"h":2.11,"l":2.11,"n":6,"o":2.11,"t":"2026-09-29T19:00:00Z","v":329,"vw":2.11},{"c":2.105,"h":2.11,"l":2.105,"n":4,"o":2.105,"t":"2026-09-29T19:15:00Z","v":834,"vw":2.106244},{"c":2.095,"h":2.105,"l":2.095,"n":48,"o":2.1,"t":"2026-09-29T19:30:00Z","v":4354,"vw":2.097921},{"c":2.09,"h":2.1,"l":2.09,"n":117,"o":2.095,"t":"2026-09-29T19:45:00Z","v":13096,"vw":2.093785},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-09-29T20:00:00Z","v":959,"vw":2.09},{"c":2.0877,"h":2.0877,"l":2.0877,"n":1,"o":2.0877,"t":"2026-09-29T20:15:00Z","v":1000,"vw":2.0877},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-29T21:15:00Z","v":250,"vw":2.12},{"c":2.08,"h":2.12,"l":2.08,"n":8,"o":2.12,"t":"2026-09-29T21:30:00Z","v":686,"vw":2.095},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-30T11:00:00Z","v":100,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-30T11:15:00Z","v":900,"vw":2.11},{"c":2.1097,"h":2.1097,"l":2.1097,"n":1,"o":2.1097,"t":"2026-09-30T12:15:00Z","v":100,"vw":2.1097},{"c":2.11,"h":2.12,"l":2.1099,"n":20,"o":2.12,"t":"2026-09-30T13:30:00Z","v":6017,"vw":2.110797},{"c":2.125,"h":2.125,"l":2.125,"n":9,"o":2.125,"t":"2026-09-30T14:15:00Z","v":1418,"vw":2.125},{"c":2.115,"h":2.125,"l":2.115,"n":28,"o":2.125,"t":"2026-09-30T14:30:00Z","v":2667,"vw":2.119772},{"c":2.1176,"h":2.1176,"l":2.115,"n":9,"o":2.115,"t":"2026-09-30T14:45:00Z","v":1211,"vw":2.115568},{"c":2.1148,"h":2.115,"l":2.1148,"n":2,"o":2.115,"t":"2026-09-30T15:00:00Z","v":343,"vw":2.114858},{"c":2.115,"h":2.115,"l":2.115,"n":1,"o":2.115,"t":"2026-09-30T15:15:00Z","v":100,"vw":2.115},{"c":2.1101,"h":2.12,"l":2.1101,"n":12,"o":2.115,"t":"2026-09-30T15:30:00Z","v":5553,"vw":2.114816},{"c":2.105,"h":2.115,"l":2.1001,"n":25,"o":2.115,"t":"2026-09-30T15:45:00Z","v":6646,"vw":2.108298},{"c":2.11,"h":2.11,"l":2.1,"n":15,"o":2.105,"t":"2026-09-30T16:00:00Z","v":2194,"vw":2.106187},{"c":2.1182,"h":2.1182,"l":2.1182,"n":1,"o":2.1182,"t":"2026-09-30T16:15:00Z","v":500,"vw":2.1182},{"c":2.1148,"h":2.1199,"l":2.11,"n":7,"o":2.11,"t":"2026-09-30T16:30:00Z","v":2088,"vw":2.112385},{"c":2.115,"h":2.115,"l":2.11,"n":5,"o":2.11,"t":"2026-09-30T16:45:00Z","v":431,"vw":2.11125},{"c":2.11,"h":2.11,"l":2.11,"n":14,"o":2.11,"t":"2026-09-30T17:00:00Z","v":1269,"vw":2.11},{"c":2.1021,"h":2.1021,"l":2.1021,"n":2,"o":2.1021,"t":"2026-09-30T17:15:00Z","v":105,"vw":2.1021},{"c":2.1,"h":2.1081,"l":2.1,"n":22,"o":2.1043,"t":"2026-09-30T17:30:00Z","v":2713,"vw":2.101758},{"c":2.1,"h":2.1,"l":2.1,"n":20,"o":2.1,"t":"2026-09-30T17:45:00Z","v":1401,"vw":2.1},{"c":2.1044,"h":2.1044,"l":2.1044,"n":1,"o":2.1044,"t":"2026-09-30T18:15:00Z","v":400,"vw":2.1044},{"c":2.105,"h":2.105,"l":2.105,"n":2,"o":2.105,"t":"2026-09-30T18:45:00Z","v":1825,"vw":2.105},{"c":2.1,"h":2.105,"l":2.1,"n":5,"o":2.1,"t":"2026-09-30T19:00:00Z","v":480,"vw":2.10125},{"c":2.105,"h":2.1099,"l":2.105,"n":5,"o":2.1099,"t":"2026-09-30T19:15:00Z","v":1223,"vw":2.109455},{"c":2.1,"h":2.105,"l":2.095,"n":24,"o":2.105,"t":"2026-09-30T19:30:00Z","v":3318,"vw":2.101835},{"c":2.09,"h":2.1,"l":2.09,"n":102,"o":2.1,"t":"2026-09-30T19:45:00Z","v":15687,"vw":2.096505},{"c":2.09,"h":2.09,"l":2.09,"n":4,"o":2.09,"t":"2026-09-30T20:00:00Z","v":12278,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-30T21:00:00Z","v":7500,"vw":2.08},{"c":2.1399,"h":2.1399,"l":2.13,"n":2,"o":2.13,"t":"2026-10-01T11:00:00Z","v":230,"vw":2.135596},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-01T11:15:00Z","v":500,"vw":2.12},{"c":2.085,"h":2.095,"l":2.07,"n":49,"o":2.08,"t":"2026-10-01T13:30:00Z","v":10244,"vw":2.074909},{"c":2.07,"h":2.085,"l":2.07,"n":25,"o":2.081,"t":"2026-10-01T13:45:00Z","v":2896,"vw":2.079966},{"c":2.0737,"h":2.075,"l":2.06,"n":50,"o":2.07,"t":"2026-10-01T14:00:00Z","v":10886,"vw":2.069006},{"c":2.07,"h":2.0799,"l":2.07,"n":24,"o":2.0799,"t":"2026-10-01T14:15:00Z","v":2333,"vw":2.075208},{"c":2.075,"h":2.075,"l":2.075,"n":7,"o":2.075,"t":"2026-10-01T14:30:00Z","v":1531,"vw":2.075},{"c":2.065,"h":2.08,"l":2.055,"n":98,"o":2.075,"t":"2026-10-01T14:45:00Z","v":14918,"vw":2.069361},{"c":2.041,"h":2.06,"l":2.04,"n":73,"o":2.06,"t":"2026-10-01T15:00:00Z","v":7730,"vw":2.046349},{"c":2.035,"h":2.0483,"l":2.035,"n":54,"o":2.0483,"t":"2026-10-01T15:15:00Z","v":7646,"vw":2.040471},{"c":2.045,"h":2.0487,"l":2.03,"n":36,"o":2.0398,"t":"2026-10-01T15:30:00Z","v":8689,"vw":2.039378},{"c":2.045,"h":2.0499,"l":2.045,"n":12,"o":2.0499,"t":"2026-10-01T15:45:00Z","v":1311,"vw":2.04594},{"c":2.045,"h":2.05,"l":2.0401,"n":11,"o":2.05,"t":"2026-10-01T16:00:00Z","v":2518,"vw":2.044024},{"c":2.06,"h":2.06,"l":2.0401,"n":54,"o":2.045,"t":"2026-10-01T16:15:00Z","v":5096,"vw":2.052957},{"c":2.055,"h":2.0583,"l":2.055,"n":5,"o":2.0583,"t":"2026-10-01T16:30:00Z","v":1325,"vw":2.055518},{"c":2.055,"h":2.055,"l":2.0532,"n":9,"o":2.055,"t":"2026-10-01T16:45:00Z","v":4902,"vw":2.054632},{"c":2.05,"h":2.055,"l":2.05,"n":3,"o":2.055,"t":"2026-10-01T17:00:00Z","v":285,"vw":2.0525},{"c":2.05,"h":2.0581,"l":2.05,"n":13,"o":2.0581,"t":"2026-10-01T17:15:00Z","v":12161,"vw":2.05082},{"c":2.0582,"h":2.0582,"l":2.055,"n":2,"o":2.055,"t":"2026-10-01T17:30:00Z","v":340,"vw":2.057259},{"c":2.045,"h":2.055,"l":2.045,"n":19,"o":2.052,"t":"2026-10-01T17:45:00Z","v":1995,"vw":2.051356},{"c":2.0485,"h":2.055,"l":2.0401,"n":35,"o":2.0401,"t":"2026-10-01T18:00:00Z","v":16668,"vw":2.046222},{"c":2.0587,"h":2.06,"l":2.05,"n":45,"o":2.05,"t":"2026-10-01T18:15:00Z","v":12131,"vw":2.055404},{"c":2.0518,"h":2.055,"l":2.05,"n":9,"o":2.055,"t":"2026-10-01T18:30:00Z","v":1933,"vw":2.053712},{"c":2.045,"h":2.055,"l":2.04,"n":21,"o":2.055,"t":"2026-10-01T18:45:00Z","v":3006,"vw":2.047117},{"c":2.045,"h":2.045,"l":2.045,"n":14,"o":2.045,"t":"2026-10-01T19:00:00Z","v":2095,"vw":2.045},{"c":2.045,"h":2.05,"l":2.04,"n":37,"o":2.04,"t":"2026-10-01T19:15:00Z","v":4866,"vw":2.046255},{"c":2.035,"h":2.0499,"l":2.03,"n":54,"o":2.045,"t":"2026-10-01T19:30:00Z","v":16709,"vw":2.04031},{"c":2.03,"h":2.055,"l":2.03,"n":530,"o":2.035,"t":"2026-10-01T19:45:00Z","v":47159,"vw":2.0439},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-01T20:00:00Z","v":19334,"vw":2.03},{"c":2.03,"h":2.0665,"l":2.03,"n":2,"o":2.0665,"t":"2026-10-01T20:15:00Z","v":9619,"vw":2.031897},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-01T21:45:00Z","v":300,"vw":2.07},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-02T11:30:00Z","v":365,"vw":2.03},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-10-02T11:45:00Z","v":500,"vw":2.07},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-02T12:00:00Z","v":270,"vw":2.03},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-02T12:45:00Z","v":200,"vw":2.07},{"c":2.07,"h":2.07,"l":2.05,"n":30,"o":2.06,"t":"2026-10-02T13:30:00Z","v":8723,"vw":2.059726},{"c":2.065,"h":2.065,"l":2.06,"n":24,"o":2.065,"t":"2026-10-02T13:45:00Z","v":1307,"vw":2.064565},{"c":2.07,"h":2.08,"l":2.06,"n":84,"o":2.065,"t":"2026-10-02T14:00:00Z","v":20084,"vw":2.066073},{"c":2.065,"h":2.0673,"l":2.065,"n":23,"o":2.0673,"t":"2026-10-02T14:15:00Z","v":1376,"vw":2.065575},{"c":2.062,"h":2.065,"l":2.062,"n":7,"o":2.065,"t":"2026-10-02T14:30:00Z","v":658,"vw":2.0645},{"c":2.05,"h":2.065,"l":2.05,"n":41,"o":2.065,"t":"2026-10-02T14:45:00Z","v":4183,"vw":2.055797},{"c":2.045,"h":2.055,"l":2.031,"n":51,"o":2.055,"t":"2026-10-02T15:00:00Z","v":5660,"vw":2.042247},{"c":2.04,"h":2.048,"l":2.04,"n":38,"o":2.04,"t":"2026-10-02T15:15:00Z","v":1984,"vw":2.040775},{"c":2.045,"h":2.045,"l":2.04,"n":4,"o":2.04,"t":"2026-10-02T15:30:00Z","v":310,"vw":2.043333},{"c":2.0403,"h":2.0403,"l":2.0403,"n":6,"o":2.0403,"t":"2026-10-02T15:45:00Z","v":306,"vw":2.0403},{"c":2.0572,"h":2.0572,"l":2.04,"n":78,"o":2.048,"t":"2026-10-02T16:00:00Z","v":8366,"vw":2.049877},{"c":2.05,"h":2.065,"l":2.05,"n":33,"o":2.06,"t":"2026-10-02T16:15:00Z","v":3388,"vw":2.059194},{"c":2.055,"h":2.055,"l":2.055,"n":5,"o":2.055,"t":"2026-10-02T16:30:00Z","v":116,"vw":2.055},{"c":2.055,"h":2.06,"l":2.05,"n":46,"o":2.06,"t":"2026-10-02T16:45:00Z","v":7156,"vw":2.054789},{"c":2.05,"h":2.06,"l":2.05,"n":17,"o":2.055,"t":"2026-10-02T17:00:00Z","v":13206,"vw":2.050153},{"c":2.045,"h":2.055,"l":2.032,"n":110,"o":2.055,"t":"2026-10-02T17:15:00Z","v":59290,"vw":2.046232},{"c":2.015,"h":2.045,"l":2.015,"n":209,"o":2.042,"t":"2026-10-02T17:30:00Z","v":70544,"vw":2.02886},{"c":2.02,"h":2.02,"l":2.0101,"n":95,"o":2.015,"t":"2026-10-02T17:45:00Z","v":15219,"vw":2.015922},{"c":2.015,"h":2.0199,"l":2.01,"n":37,"o":2.015,"t":"2026-10-02T18:00:00Z","v":756,"vw":2.014657},{"c":2.025,"h":2.025,"l":2.01,"n":153,"o":2.02,"t":"2026-10-02T18:15:00Z","v":25763,"vw":2.016377},{"c":2.025,"h":2.035,"l":2.025,"n":83,"o":2.025,"t":"2026-10-02T18:30:00Z","v":13471,"vw":2.030414},{"c":2.025,"h":2.0271,"l":2.025,"n":28,"o":2.025,"t":"2026-10-02T18:45:00Z","v":770,"vw":2.025543},{"c":2.02,"h":2.025,"l":2.02,"n":15,"o":2.02,"t":"2026-10-02T19:00:00Z","v":1537,"vw":2.020357},{"c":2.025,"h":2.03,"l":2.025,"n":17,"o":2.03,"t":"2026-10-02T19:15:00Z","v":2215,"vw":2.026667},{"c":2.02,"h":2.025,"l":2.02,"n":42,"o":2.02,"t":"2026-10-02T19:30:00Z","v":3907,"vw":2.02134},{"c":1.97,"h":2.03,"l":1.96,"n":448,"o":2.025,"t":"2026-10-02T19:45:00Z","v":120059,"vw":1.998764},{"c":2,"h":2.03,"l":1.93,"n":20,"o":1.93,"t":"2026-10-02T20:00:00Z","v":21913,"vw":1.93758},{"c":2,"h":2,"l":1.99,"n":9,"o":1.99,"t":"2026-10-02T20:30:00Z","v":2061,"vw":1.997436},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-02T20:45:00Z","v":151,"vw":2},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-02T21:15:00Z","v":2214,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-02T21:30:00Z","v":1126,"vw":2},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-05T08:00:00Z","v":100,"vw":2.03},{"c":1.95,"h":1.97,"l":1.95,"n":6,"o":1.97,"t":"2026-10-05T11:00:00Z","v":524,"vw":1.955967},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-05T12:30:00Z","v":200,"vw":1.99},{"c":2.0051,"h":2.0051,"l":2,"n":4,"o":2.0045,"t":"2026-10-05T12:45:00Z","v":1300,"vw":2.002992},{"c":2.0035,"h":2.0054,"l":2.0035,"n":2,"o":2.0054,"t":"2026-10-05T13:15:00Z","v":600,"vw":2.005083},{"c":1.956,"h":2,"l":1.95,"n":105,"o":2,"t":"2026-10-05T13:30:00Z","v":21668,"vw":1.973628},{"c":1.9813,"h":1.99,"l":1.955,"n":88,"o":1.956,"t":"2026-10-05T13:45:00Z","v":29091,"vw":1.978662},{"c":2.01,"h":2.02,"l":1.99,"n":90,"o":1.99,"t":"2026-10-05T14:00:00Z","v":19515,"vw":2.012055},{"c":2.0199,"h":2.02,"l":2.015,"n":8,"o":2.02,"t":"2026-10-05T14:15:00Z","v":3929,"vw":2.018971},{"c":2.01,"h":2.015,"l":2.0019,"n":30,"o":2.01,"t":"2026-10-05T14:30:00Z","v":5378,"vw":2.009168},{"c":2.015,"h":2.0181,"l":2.015,"n":19,"o":2.0181,"t":"2026-10-05T14:45:00Z","v":1067,"vw":2.015561},{"c":2.01,"h":2.015,"l":2.01,"n":11,"o":2.015,"t":"2026-10-05T15:00:00Z","v":1204,"vw":2.012263},{"c":2.02,"h":2.02,"l":2.0082,"n":21,"o":2.0082,"t":"2026-10-05T15:15:00Z","v":7087,"vw":2.011471},{"c":2.012,"h":2.015,"l":2.012,"n":4,"o":2.015,"t":"2026-10-05T15:30:00Z","v":1351,"vw":2.014519},{"c":2.015,"h":2.02,"l":2.012,"n":47,"o":2.012,"t":"2026-10-05T15:45:00Z","v":3535,"vw":2.017156},{"c":2.0148,"h":2.0148,"l":2.014,"n":14,"o":2.014,"t":"2026-10-05T16:00:00Z","v":1871,"vw":2.014368},{"c":2.015,"h":2.02,"l":2.0131,"n":15,"o":2.0131,"t":"2026-10-05T16:15:00Z","v":8160,"vw":2.015163},{"c":2.015,"h":2.02,"l":2.015,"n":71,"o":2.02,"t":"2026-10-05T16:30:00Z","v":4368,"vw":2.017651},{"c":2.0101,"h":2.015,"l":2.0101,"n":9,"o":2.0101,"t":"2026-10-05T16:45:00Z","v":1018,"vw":2.010947},{"c":2.01,"h":2.02,"l":2.01,"n":7,"o":2.02,"t":"2026-10-05T17:00:00Z","v":883,"vw":2.012857},{"c":2.0103,"h":2.015,"l":2,"n":99,"o":2,"t":"2026-10-05T17:15:00Z","v":22826,"vw":2.009634},{"c":2.01,"h":2.015,"l":2.01,"n":31,"o":2.015,"t":"2026-10-05T17:30:00Z","v":14178,"vw":2.01055},{"c":2.0002,"h":2.005,"l":1.9999,"n":61,"o":2.005,"t":"2026-10-05T17:45:00Z","v":15640,"vw":2},{"c":2.0001,"h":2.0001,"l":2.0001,"n":1,"o":2.0001,"t":"2026-10-05T18:00:00Z","v":3000,"vw":2.0001},{"c":2.005,"h":2.0081,"l":2.005,"n":6,"o":2.005,"t":"2026-10-05T18:15:00Z","v":901,"vw":2.005889},{"c":2,"h":2.005,"l":2,"n":5,"o":2.005,"t":"2026-10-05T18:30:00Z","v":2780,"vw":2.00463},{"c":2.015,"h":2.02,"l":2.0033,"n":76,"o":2.0033,"t":"2026-10-05T18:45:00Z","v":10593,"vw":2.009872},{"c":2.03,"h":2.0301,"l":2.015,"n":76,"o":2.015,"t":"2026-10-05T19:00:00Z","v":30708,"vw":2.022906},{"c":2.025,"h":2.04,"l":2.02,"n":47,"o":2.04,"t":"2026-10-05T19:15:00Z","v":8455,"vw":2.029876},{"c":2.001,"h":2.02,"l":2,"n":110,"o":2.02,"t":"2026-10-05T19:30:00Z","v":12490,"vw":2.011387},{"c":1.98,"h":2,"l":1.98,"n":234,"o":2,"t":"2026-10-05T19:45:00Z","v":38409,"vw":1.990008},{"c":1.98,"h":1.98,"l":1.98,"n":5,"o":1.98,"t":"2026-10-05T20:00:00Z","v":24368,"vw":1.98},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-05T21:15:00Z","v":100,"vw":2.02},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-05T22:45:00Z","v":200,"vw":2.01},{"c":2.03,"h":2.03,"l":2.03,"n":10,"o":2.03,"t":"2026-10-06T10:15:00Z","v":1710,"vw":2.03},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-06T10:45:00Z","v":160,"vw":1.99},{"c":2.01,"h":2.02,"l":1.98,"n":40,"o":1.98,"t":"2026-10-06T13:30:00Z","v":8446,"vw":1.99963},{"c":2.01,"h":2.01,"l":1.995,"n":20,"o":2,"t":"2026-10-06T13:45:00Z","v":7784,"vw":2.000731},{"c":1.9901,"h":2.01,"l":1.9901,"n":20,"o":2.0099,"t":"2026-10-06T14:00:00Z","v":7624,"vw":2.001298},{"c":1.99,"h":1.995,"l":1.985,"n":95,"o":1.995,"t":"2026-10-06T14:15:00Z","v":9435,"vw":1.989603},{"c":1.985,"h":1.99,"l":1.985,"n":12,"o":1.985,"t":"2026-10-06T14:30:00Z","v":2746,"vw":1.98741},{"c":1.9898,"h":1.99,"l":1.985,"n":7,"o":1.99,"t":"2026-10-06T14:45:00Z","v":751,"vw":1.987694},{"c":1.9821,"h":1.985,"l":1.9801,"n":15,"o":1.9801,"t":"2026-10-06T15:00:00Z","v":5532,"vw":1.982766},{"c":1.995,"h":2,"l":1.9899,"n":62,"o":1.99,"t":"2026-10-06T15:15:00Z","v":11375,"vw":1.990803},{"c":2.01,"h":2.01,"l":1.995,"n":36,"o":1.995,"t":"2026-10-06T15:30:00Z","v":10141,"vw":1.998946},{"c":2.0062,"h":2.01,"l":2.005,"n":7,"o":2.01,"t":"2026-10-06T15:45:00Z","v":2832,"vw":2.006422},{"c":2.005,"h":2.01,"l":2,"n":11,"o":2.01,"t":"2026-10-06T16:00:00Z","v":2688,"vw":2.001316},{"c":1.995,"h":2,"l":1.99,"n":39,"o":2,"t":"2026-10-06T16:15:00Z","v":12513,"vw":1.995422},{"c":1.975,"h":2.002,"l":1.975,"n":151,"o":2,"t":"2026-10-06T16:30:00Z","v":51514,"vw":1.987153},{"c":1.98,"h":1.985,"l":1.97,"n":77,"o":1.9789,"t":"2026-10-06T16:45:00Z","v":20509,"vw":1.979028},{"c":1.98,"h":1.98,"l":1.975,"n":30,"o":1.975,"t":"2026-10-06T17:00:00Z","v":8352,"vw":1.977968},{"c":1.98,"h":1.985,"l":1.98,"n":54,"o":1.98,"t":"2026-10-06T17:15:00Z","v":3964,"vw":1.980682},{"c":1.97,"h":1.985,"l":1.97,"n":55,"o":1.985,"t":"2026-10-06T17:30:00Z","v":8790,"vw":1.979019},{"c":1.98,"h":1.98,"l":1.97,"n":76,"o":1.97,"t":"2026-10-06T17:45:00Z","v":5980,"vw":1.978051},{"c":1.985,"h":1.985,"l":1.985,"n":11,"o":1.985,"t":"2026-10-06T18:00:00Z","v":1309,"vw":1.985},{"c":1.985,"h":1.985,"l":1.985,"n":1,"o":1.985,"t":"2026-10-06T18:15:00Z","v":100,"vw":1.985},{"c":1.985,"h":1.985,"l":1.985,"n":24,"o":1.985,"t":"2026-10-06T18:30:00Z","v":5635,"vw":1.985},{"c":1.985,"h":1.985,"l":1.98,"n":5,"o":1.98,"t":"2026-10-06T18:45:00Z","v":314,"vw":1.981667},{"c":1.985,"h":1.985,"l":1.985,"n":3,"o":1.985,"t":"2026-10-06T19:00:00Z","v":4407,"vw":1.985},{"c":1.985,"h":1.985,"l":1.98,"n":12,"o":1.985,"t":"2026-10-06T19:15:00Z","v":6185,"vw":1.984344},{"c":1.975,"h":1.98,"l":1.97,"n":75,"o":1.98,"t":"2026-10-06T19:30:00Z","v":6402,"vw":1.97792},{"c":1.97,"h":1.98,"l":1.97,"n":118,"o":1.975,"t":"2026-10-06T19:45:00Z","v":8640,"vw":1.975101},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-10-06T20:00:00Z","v":19220,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-06T22:00:00Z","v":109,"vw":1.97},{"c":1.976,"h":1.976,"l":1.976,"n":1,"o":1.976,"t":"2026-10-06T23:00:00Z","v":457,"vw":1.976},{"c":1.9993,"h":1.9993,"l":1.9993,"n":1,"o":1.9993,"t":"2026-10-07T12:00:00Z","v":463,"vw":1.9993},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-07T12:45:00Z","v":100,"vw":2},{"c":1.9626,"h":1.9626,"l":1.9626,"n":1,"o":1.9626,"t":"2026-10-07T13:15:00Z","v":400,"vw":1.9626},{"c":1.9401,"h":1.96,"l":1.92,"n":178,"o":1.96,"t":"2026-10-07T13:30:00Z","v":20919,"vw":1.938099},{"c":1.945,"h":1.9461,"l":1.945,"n":17,"o":1.9461,"t":"2026-10-07T13:45:00Z","v":915,"vw":1.94524},{"c":1.95,"h":1.96,"l":1.94,"n":72,"o":1.945,"t":"2026-10-07T14:00:00Z","v":14286,"vw":1.949003},{"c":1.955,"h":1.955,"l":1.955,"n":12,"o":1.955,"t":"2026-10-07T14:15:00Z","v":1261,"vw":1.955},{"c":1.96,"h":1.96,"l":1.9599,"n":21,"o":1.96,"t":"2026-10-07T14:30:00Z","v":1920,"vw":1.959972},{"c":1.955,"h":1.955,"l":1.95,"n":39,"o":1.9543,"t":"2026-10-07T14:45:00Z","v":25924,"vw":1.95378},{"c":1.955,"h":1.955,"l":1.955,"n":9,"o":1.955,"t":"2026-10-07T15:00:00Z","v":209,"vw":1.955},{"c":1.955,"h":1.955,"l":1.955,"n":8,"o":1.955,"t":"2026-10-07T15:15:00Z","v":3046,"vw":1.955},{"c":1.96,"h":1.965,"l":1.96,"n":63,"o":1.96,"t":"2026-10-07T15:30:00Z","v":3321,"vw":1.960895},{"c":1.951,"h":1.9554,"l":1.951,"n":7,"o":1.9554,"t":"2026-10-07T15:45:00Z","v":1727,"vw":1.954119},{"c":1.955,"h":1.955,"l":1.9501,"n":21,"o":1.9512,"t":"2026-10-07T16:00:00Z","v":5599,"vw":1.952617},{"c":1.9501,"h":1.955,"l":1.9501,"n":4,"o":1.955,"t":"2026-10-07T16:15:00Z","v":871,"vw":1.953151},{"c":1.96,"h":1.96,"l":1.9516,"n":4,"o":1.9516,"t":"2026-10-07T16:30:00Z","v":2149,"vw":1.957051},{"c":1.95,"h":1.955,"l":1.95,"n":7,"o":1.955,"t":"2026-10-07T16:45:00Z","v":2411,"vw":1.954375},{"c":1.955,"h":1.96,"l":1.955,"n":2,"o":1.96,"t":"2026-10-07T17:00:00Z","v":1700,"vw":1.955294},{"c":1.96,"h":1.96,"l":1.96,"n":15,"o":1.96,"t":"2026-10-07T17:15:00Z","v":1010,"vw":1.96},{"c":1.955,"h":1.96,"l":1.955,"n":14,"o":1.955,"t":"2026-10-07T17:30:00Z","v":3436,"vw":1.956691},{"c":1.955,"h":1.955,"l":1.955,"n":8,"o":1.955,"t":"2026-10-07T17:45:00Z","v":555,"vw":1.955},{"c":1.96,"h":1.96,"l":1.95,"n":26,"o":1.955,"t":"2026-10-07T18:00:00Z","v":3541,"vw":1.959043},{"c":1.965,"h":1.9651,"l":1.965,"n":6,"o":1.965,"t":"2026-10-07T18:15:00Z","v":2443,"vw":1.965072},{"c":1.985,"h":1.985,"l":1.965,"n":43,"o":1.965,"t":"2026-10-07T18:30:00Z","v":4048,"vw":1.974002},{"c":1.985,"h":1.985,"l":1.985,"n":6,"o":1.985,"t":"2026-10-07T18:45:00Z","v":10157,"vw":1.985},{"c":1.9809,"h":1.985,"l":1.9801,"n":5,"o":1.985,"t":"2026-10-07T19:00:00Z","v":1009,"vw":1.980954},{"c":1.97,"h":1.985,"l":1.965,"n":189,"o":1.985,"t":"2026-10-07T19:15:00Z","v":33685,"vw":1.976185},{"c":1.985,"h":1.985,"l":1.97,"n":510,"o":1.97,"t":"2026-10-07T19:30:00Z","v":47752,"vw":1.979279},{"c":1.96,"h":1.99,"l":1.96,"n":266,"o":1.98,"t":"2026-10-07T19:45:00Z","v":46906,"vw":1.978276},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-07T20:00:00Z","v":19677,"vw":1.96},{"c":1.93,"h":1.94,"l":1.93,"n":8,"o":1.94,"t":"2026-10-08T13:15:00Z","v":2007,"vw":1.930503},{"c":1.94,"h":1.945,"l":1.93,"n":43,"o":1.94,"t":"2026-10-08T13:30:00Z","v":24651,"vw":1.93488},{"c":1.91,"h":1.94,"l":1.91,"n":59,"o":1.94,"t":"2026-10-08T13:45:00Z","v":18372,"vw":1.918554},{"c":1.945,"h":1.955,"l":1.915,"n":49,"o":1.915,"t":"2026-10-08T14:00:00Z","v":12187,"vw":1.925175},{"c":1.945,"h":1.9599,"l":1.945,"n":34,"o":1.95,"t":"2026-10-08T14:15:00Z","v":5259,"vw":1.954091},{"c":1.965,"h":1.97,"l":1.945,"n":103,"o":1.945,"t":"2026-10-08T14:30:00Z","v":20371,"vw":1.95849},{"c":1.955,"h":1.97,"l":1.95,"n":46,"o":1.965,"t":"2026-10-08T14:45:00Z","v":10847,"vw":1.958125},{"c":1.94,"h":1.96,"l":1.94,"n":62,"o":1.955,"t":"2026-10-08T15:00:00Z","v":14211,"vw":1.950822},{"c":1.955,"h":1.955,"l":1.9412,"n":38,"o":1.945,"t":"2026-10-08T15:15:00Z","v":3053,"vw":1.952452},{"c":1.955,"h":1.955,"l":1.9508,"n":28,"o":1.951,"t":"2026-10-08T15:30:00Z","v":2813,"vw":1.953802},{"c":1.955,"h":1.955,"l":1.95,"n":23,"o":1.955,"t":"2026-10-08T15:45:00Z","v":2564,"vw":1.9544},{"c":1.9501,"h":1.955,"l":1.9501,"n":10,"o":1.955,"t":"2026-10-08T16:00:00Z","v":1805,"vw":1.952278},{"c":1.955,"h":1.96,"l":1.955,"n":38,"o":1.955,"t":"2026-10-08T16:15:00Z","v":2151,"vw":1.955714},{"c":1.94,"h":1.955,"l":1.94,"n":32,"o":1.955,"t":"2026-10-08T16:30:00Z","v":5586,"vw":1.944625},{"c":1.935,"h":1.935,"l":1.935,"n":20,"o":1.935,"t":"2026-10-08T16:45:00Z","v":6663,"vw":1.935},{"c":1.9388,"h":1.9388,"l":1.9313,"n":12,"o":1.935,"t":"2026-10-08T17:00:00Z","v":1323,"vw":1.934306},{"c":1.92,"h":1.95,"l":1.92,"n":52,"o":1.935,"t":"2026-10-08T17:15:00Z","v":29403,"vw":1.944609},{"c":1.945,"h":1.945,"l":1.92,"n":79,"o":1.92,"t":"2026-10-08T17:30:00Z","v":19118,"vw":1.928511},{"c":1.935,"h":1.945,"l":1.935,"n":39,"o":1.945,"t":"2026-10-08T17:45:00Z","v":7704,"vw":1.941175},{"c":1.945,"h":1.945,"l":1.9326,"n":31,"o":1.9326,"t":"2026-10-08T18:00:00Z","v":1763,"vw":1.938043},{"c":1.94,"h":1.945,"l":1.93,"n":23,"o":1.945,"t":"2026-10-08T18:15:00Z","v":4351,"vw":1.935},{"c":1.935,"h":1.945,"l":1.93,"n":19,"o":1.94,"t":"2026-10-08T18:30:00Z","v":6654,"vw":1.932539},{"c":1.93,"h":1.945,"l":1.93,"n":26,"o":1.935,"t":"2026-10-08T18:45:00Z","v":3797,"vw":1.936845},{"c":1.94,"h":1.94,"l":1.93,"n":25,"o":1.935,"t":"2026-10-08T19:00:00Z","v":2398,"vw":1.937996},{"c":1.95,"h":1.95,"l":1.94,"n":56,"o":1.94,"t":"2026-10-08T19:15:00Z","v":3419,"vw":1.945844},{"c":1.94,"h":1.95,"l":1.935,"n":83,"o":1.95,"t":"2026-10-08T19:30:00Z","v":5732,"vw":1.941115},{"c":1.88,"h":1.945,"l":1.88,"n":868,"o":1.94,"t":"2026-10-08T19:45:00Z","v":159245,"vw":1.908377},{"c":1.92,"h":1.92,"l":1.88,"n":10,"o":1.88,"t":"2026-10-08T20:00:00Z","v":20222,"vw":1.88109},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-08T21:45:00Z","v":111,"vw":1.92},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-08T23:15:00Z","v":205,"vw":1.89},{"c":1.9,"h":1.91,"l":1.8801,"n":45,"o":1.91,"t":"2026-10-09T13:30:00Z","v":15064,"vw":1.895786},{"c":1.8899,"h":1.89,"l":1.88,"n":8,"o":1.89,"t":"2026-10-09T13:45:00Z","v":2155,"vw":1.884788},{"c":1.89,"h":1.89,"l":1.885,"n":26,"o":1.885,"t":"2026-10-09T14:00:00Z","v":6114,"vw":1.887873},{"c":1.895,"h":1.895,"l":1.88,"n":75,"o":1.885,"t":"2026-10-09T14:15:00Z","v":4698,"vw":1.887326},{"c":1.905,"h":1.91,"l":1.89,"n":90,"o":1.891,"t":"2026-10-09T14:30:00Z","v":40810,"vw":1.89782},{"c":1.9,"h":1.905,"l":1.9,"n":8,"o":1.905,"t":"2026-10-09T14:45:00Z","v":2811,"vw":1.904815},{"c":1.91,"h":1.915,"l":1.905,"n":101,"o":1.905,"t":"2026-10-09T15:00:00Z","v":20666,"vw":1.909987},{"c":1.905,"h":1.905,"l":1.9,"n":5,"o":1.905,"t":"2026-10-09T15:15:00Z","v":750,"vw":1.901333},{"c":1.905,"h":1.91,"l":1.905,"n":10,"o":1.905,"t":"2026-10-09T15:30:00Z","v":12146,"vw":1.905042},{"c":1.91,"h":1.915,"l":1.91,"n":38,"o":1.91,"t":"2026-10-09T15:45:00Z","v":15085,"vw":1.910203},{"c":1.92,"h":1.92,"l":1.91,"n":16,"o":1.915,"t":"2026-10-09T16:00:00Z","v":4743,"vw":1.915359},{"c":1.915,"h":1.92,"l":1.915,"n":50,"o":1.92,"t":"2026-10-09T16:15:00Z","v":4401,"vw":1.915629},{"c":1.925,"h":1.925,"l":1.915,"n":62,"o":1.915,"t":"2026-10-09T16:30:00Z","v":12910,"vw":1.917141},{"c":1.925,"h":1.93,"l":1.92,"n":12,"o":1.925,"t":"2026-10-09T16:45:00Z","v":3830,"vw":1.925956},{"c":1.915,"h":1.925,"l":1.915,"n":39,"o":1.925,"t":"2026-10-09T17:00:00Z","v":13504,"vw":1.921959},{"c":1.915,"h":1.915,"l":1.915,"n":5,"o":1.915,"t":"2026-10-09T17:15:00Z","v":2544,"vw":1.915},{"c":1.915,"h":1.915,"l":1.905,"n":46,"o":1.915,"t":"2026-10-09T17:30:00Z","v":9319,"vw":1.91201},{"c":1.91,"h":1.915,"l":1.91,"n":10,"o":1.915,"t":"2026-10-09T17:45:00Z","v":897,"vw":1.914356},{"c":1.9101,"h":1.915,"l":1.91,"n":6,"o":1.915,"t":"2026-10-09T18:00:00Z","v":6400,"vw":1.910359},{"c":1.91,"h":1.915,"l":1.91,"n":9,"o":1.915,"t":"2026-10-09T18:15:00Z","v":1334,"vw":1.910385},{"c":1.905,"h":1.905,"l":1.905,"n":3,"o":1.905,"t":"2026-10-09T18:30:00Z","v":104,"vw":1.905},{"c":1.9,"h":1.905,"l":1.9,"n":17,"o":1.902,"t":"2026-10-09T18:45:00Z","v":2760,"vw":1.902308},{"c":1.9,"h":1.91,"l":1.9,"n":23,"o":1.905,"t":"2026-10-09T19:00:00Z","v":2953,"vw":1.905451},{"c":1.89,"h":1.905,"l":1.89,"n":32,"o":1.905,"t":"2026-10-09T19:15:00Z","v":17138,"vw":1.899005},{"c":1.885,"h":1.8951,"l":1.885,"n":42,"o":1.895,"t":"2026-10-09T19:30:00Z","v":5838,"vw":1.892218},{"c":1.86,"h":1.89,"l":1.86,"n":234,"o":1.885,"t":"2026-10-09T19:45:00Z","v":31690,"vw":1.873059},{"c":1.86,"h":1.86,"l":1.86,"n":8,"o":1.86,"t":"2026-10-09T20:00:00Z","v":22381,"vw":1.86},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-10-09T20:30:00Z","v":1001,"vw":1.9},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-09T21:00:00Z","v":265,"vw":1.87},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-10-09T23:30:00Z","v":270,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-12T11:00:00Z","v":150,"vw":1.89},{"c":1.8974,"h":1.8974,"l":1.8974,"n":1,"o":1.8974,"t":"2026-10-12T12:00:00Z","v":500,"vw":1.8974},{"c":1.8969,"h":1.8969,"l":1.8969,"n":1,"o":1.8969,"t":"2026-10-12T12:15:00Z","v":238,"vw":1.8969},{"c":1.8801,"h":1.8801,"l":1.88,"n":2,"o":1.88,"t":"2026-10-12T13:00:00Z","v":338,"vw":1.88005},{"c":1.89,"h":1.906,"l":1.87,"n":52,"o":1.87,"t":"2026-10-12T13:30:00Z","v":22894,"vw":1.892974},{"c":1.88,"h":1.89,"l":1.88,"n":6,"o":1.89,"t":"2026-10-12T13:45:00Z","v":1301,"vw":1.882692},{"c":1.875,"h":1.88,"l":1.86,"n":54,"o":1.88,"t":"2026-10-12T14:00:00Z","v":23601,"vw":1.875426},{"c":1.8685,"h":1.87,"l":1.86,"n":26,"o":1.87,"t":"2026-10-12T14:15:00Z","v":3031,"vw":1.86698},{"c":1.86,"h":1.865,"l":1.86,"n":23,"o":1.865,"t":"2026-10-12T14:30:00Z","v":7803,"vw":1.860274},{"c":1.845,"h":1.86,"l":1.84,"n":90,"o":1.86,"t":"2026-10-12T14:45:00Z","v":24500,"vw":1.850024},{"c":1.8523,"h":1.8523,"l":1.84,"n":52,"o":1.8401,"t":"2026-10-12T15:00:00Z","v":7966,"vw":1.848993},{"c":1.855,"h":1.855,"l":1.85,"n":13,"o":1.855,"t":"2026-10-12T15:15:00Z","v":900,"vw":1.851667},{"c":1.8556,"h":1.8556,"l":1.855,"n":13,"o":1.855,"t":"2026-10-12T15:30:00Z","v":11926,"vw":1.855091},{"c":1.855,"h":1.86,"l":1.855,"n":4,"o":1.8586,"t":"2026-10-12T15:45:00Z","v":1786,"vw":1.859641},{"c":1.855,"h":1.8585,"l":1.85,"n":11,"o":1.85,"t":"2026-10-12T16:00:00Z","v":948,"vw":1.854036},{"c":1.855,"h":1.855,"l":1.85,"n":11,"o":1.8518,"t":"2026-10-12T16:15:00Z","v":5480,"vw":1.854298},{"c":1.85,"h":1.855,"l":1.85,"n":3,"o":1.855,"t":"2026-10-12T16:30:00Z","v":426,"vw":1.853826},{"c":1.8601,"h":1.8613,"l":1.845,"n":100,"o":1.8501,"t":"2026-10-12T16:45:00Z","v":35738,"vw":1.854784},{"c":1.85,"h":1.86,"l":1.85,"n":6,"o":1.855,"t":"2026-10-12T17:00:00Z","v":5301,"vw":1.856792},{"c":1.86,"h":1.86,"l":1.8501,"n":12,"o":1.8598,"t":"2026-10-12T17:15:00Z","v":6646,"vw":1.855103},{"c":1.8501,"h":1.855,"l":1.85,"n":18,"o":1.85,"t":"2026-10-12T17:30:00Z","v":12351,"vw":1.852216},{"c":1.865,"h":1.8688,"l":1.8588,"n":38,"o":1.8588,"t":"2026-10-12T17:45:00Z","v":7672,"vw":1.860247},{"c":1.865,"h":1.87,"l":1.86,"n":19,"o":1.865,"t":"2026-10-12T18:00:00Z","v":2217,"vw":1.86798},{"c":1.8701,"h":1.88,"l":1.86,"n":81,"o":1.865,"t":"2026-10-12T18:15:00Z","v":29847,"vw":1.868062},{"c":1.875,"h":1.875,"l":1.8701,"n":12,"o":1.875,"t":"2026-10-12T18:30:00Z","v":5500,"vw":1.874911},{"c":1.86,"h":1.875,"l":1.86,"n":27,"o":1.875,"t":"2026-10-12T18:45:00Z","v":6547,"vw":1.870319},{"c":1.865,"h":1.865,"l":1.855,"n":62,"o":1.8646,"t":"2026-10-12T19:00:00Z","v":14370,"vw":1.859474},{"c":1.855,"h":1.865,"l":1.85,"n":17,"o":1.865,"t":"2026-10-12T19:15:00Z","v":2515,"vw":1.856672},{"c":1.85,"h":1.855,"l":1.85,"n":48,"o":1.85,"t":"2026-10-12T19:30:00Z","v":9992,"vw":1.851013},{"c":1.84,"h":1.855,"l":1.84,"n":230,"o":1.855,"t":"2026-10-12T19:45:00Z","v":32868,"vw":1.847515},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-12T20:00:00Z","v":16652,"vw":1.84},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-12T21:00:00Z","v":500,"vw":1.97},{"c":1.9,"h":1.9,"l":1.87,"n":5,"o":1.87,"t":"2026-10-12T23:45:00Z","v":1600,"vw":1.87375},{"c":1.915,"h":1.93,"l":1.87,"n":52,"o":1.88,"t":"2026-10-13T13:30:00Z","v":67397,"vw":1.88823},{"c":1.89,"h":1.92,"l":1.889,"n":36,"o":1.915,"t":"2026-10-13T13:45:00Z","v":4622,"vw":1.905594},{"c":1.89,"h":1.9,"l":1.885,"n":36,"o":1.89,"t":"2026-10-13T14:00:00Z","v":2893,"vw":1.895374},{"c":1.88,"h":1.9,"l":1.88,"n":74,"o":1.89,"t":"2026-10-13T14:15:00Z","v":15772,"vw":1.885615},{"c":1.885,"h":1.89,"l":1.8801,"n":40,"o":1.8801,"t":"2026-10-13T14:30:00Z","v":3301,"vw":1.885198},{"c":1.875,"h":1.89,"l":1.875,"n":44,"o":1.885,"t":"2026-10-13T14:45:00Z","v":31085,"vw":1.889076},{"c":1.8666,"h":1.875,"l":1.86,"n":20,"o":1.875,"t":"2026-10-13T15:00:00Z","v":3426,"vw":1.86464},{"c":1.87,"h":1.875,"l":1.87,"n":42,"o":1.87,"t":"2026-10-13T15:15:00Z","v":4444,"vw":1.873744},{"c":1.865,"h":1.869,"l":1.86,"n":20,"o":1.865,"t":"2026-10-13T15:30:00Z","v":2910,"vw":1.863672},{"c":1.86,"h":1.865,"l":1.86,"n":12,"o":1.865,"t":"2026-10-13T15:45:00Z","v":1379,"vw":1.864615},{"c":1.87,"h":1.87,"l":1.87,"n":21,"o":1.87,"t":"2026-10-13T16:00:00Z","v":1273,"vw":1.87},{"c":1.865,"h":1.87,"l":1.86,"n":33,"o":1.87,"t":"2026-10-13T16:15:00Z","v":2091,"vw":1.86625},{"c":1.86,"h":1.865,"l":1.86,"n":10,"o":1.865,"t":"2026-10-13T16:30:00Z","v":1360,"vw":1.864612},{"c":1.86,"h":1.87,"l":1.855,"n":52,"o":1.86,"t":"2026-10-13T16:45:00Z","v":7826,"vw":1.858173},{"c":1.85,"h":1.86,"l":1.85,"n":23,"o":1.86,"t":"2026-10-13T17:00:00Z","v":2648,"vw":1.857058},{"c":1.855,"h":1.865,"l":1.855,"n":40,"o":1.855,"t":"2026-10-13T17:15:00Z","v":3653,"vw":1.862412},{"c":1.865,"h":1.865,"l":1.855,"n":45,"o":1.855,"t":"2026-10-13T17:30:00Z","v":3242,"vw":1.860104},{"c":1.865,"h":1.865,"l":1.86,"n":22,"o":1.865,"t":"2026-10-13T17:45:00Z","v":2599,"vw":1.864783},{"c":1.865,"h":1.875,"l":1.865,"n":51,"o":1.87,"t":"2026-10-13T18:00:00Z","v":3739,"vw":1.869662},{"c":1.865,"h":1.865,"l":1.865,"n":2,"o":1.865,"t":"2026-10-13T18:15:00Z","v":700,"vw":1.865},{"c":1.875,"h":1.875,"l":1.8612,"n":45,"o":1.8612,"t":"2026-10-13T18:30:00Z","v":2934,"vw":1.872582},{"c":1.875,"h":1.875,"l":1.87,"n":12,"o":1.875,"t":"2026-10-13T18:45:00Z","v":982,"vw":1.874444},{"c":1.875,"h":1.88,"l":1.875,"n":21,"o":1.875,"t":"2026-10-13T19:00:00Z","v":2810,"vw":1.875577},{"c":1.875,"h":1.88,"l":1.865,"n":65,"o":1.87,"t":"2026-10-13T19:15:00Z","v":16046,"vw":1.870671},{"c":1.87,"h":1.8756,"l":1.87,"n":43,"o":1.875,"t":"2026-10-13T19:30:00Z","v":7384,"vw":1.874114},{"c":1.84,"h":1.875,"l":1.84,"n":352,"o":1.865,"t":"2026-10-13T19:45:00Z","v":52059,"vw":1.856921},{"c":1.84,"h":1.84,"l":1.84,"n":6,"o":1.84,"t":"2026-10-13T20:00:00Z","v":16161,"vw":1.84},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T20:30:00Z","v":400,"vw":1.87},{"c":1.8823,"h":1.8823,"l":1.8823,"n":1,"o":1.8823,"t":"2026-10-13T20:45:00Z","v":2000,"vw":1.8823},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-13T23:45:00Z","v":10000,"vw":1.87},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-14T11:45:00Z","v":1075,"vw":1.92},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-14T13:15:00Z","v":100,"vw":1.84},{"c":1.84,"h":1.85,"l":1.82,"n":37,"o":1.82,"t":"2026-10-14T13:30:00Z","v":4648,"vw":1.821771},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-10-14T13:45:00Z","v":114,"vw":1.84},{"c":1.8001,"h":1.82,"l":1.79,"n":195,"o":1.82,"t":"2026-10-14T14:00:00Z","v":44618,"vw":1.800989},{"c":1.8199,"h":1.8231,"l":1.8,"n":181,"o":1.8099,"t":"2026-10-14T14:15:00Z","v":64270,"vw":1.815816},{"c":1.83,"h":1.83,"l":1.82,"n":28,"o":1.82,"t":"2026-10-14T14:30:00Z","v":5794,"vw":1.829182},{"c":1.825,"h":1.825,"l":1.8201,"n":15,"o":1.8201,"t":"2026-10-14T14:45:00Z","v":349,"vw":1.822369},{"c":1.825,"h":1.825,"l":1.82,"n":26,"o":1.8201,"t":"2026-10-14T15:00:00Z","v":5302,"vw":1.82347},{"c":1.8201,"h":1.8201,"l":1.8201,"n":7,"o":1.8201,"t":"2026-10-14T15:15:00Z","v":1055,"vw":1.8201},{"c":1.82,"h":1.825,"l":1.815,"n":40,"o":1.82,"t":"2026-10-14T15:30:00Z","v":4771,"vw":1.821946},{"c":1.815,"h":1.825,"l":1.815,"n":61,"o":1.815,"t":"2026-10-14T15:45:00Z","v":6398,"vw":1.819761},{"c":1.8188,"h":1.8199,"l":1.81,"n":13,"o":1.8199,"t":"2026-10-14T16:00:00Z","v":1030,"vw":1.817558},{"c":1.82,"h":1.825,"l":1.81,"n":341,"o":1.81,"t":"2026-10-14T16:15:00Z","v":71917,"vw":1.821166},{"c":1.825,"h":1.8289,"l":1.82,"n":81,"o":1.825,"t":"2026-10-14T16:30:00Z","v":10280,"vw":1.822149},{"c":1.825,"h":1.8299,"l":1.825,"n":10,"o":1.8299,"t":"2026-10-14T16:45:00Z","v":293,"vw":1.828181},{"c":1.84,"h":1.84,"l":1.8299,"n":48,"o":1.83,"t":"2026-10-14T17:00:00Z","v":30821,"vw":1.830112},{"c":1.83,"h":1.846,"l":1.83,"n":80,"o":1.8349,"t":"2026-10-14T17:15:00Z","v":42127,"vw":1.84166},{"c":1.82,"h":1.8388,"l":1.81,"n":177,"o":1.835,"t":"2026-10-14T17:30:00Z","v":16645,"vw":1.821172},{"c":1.83,"h":1.8311,"l":1.825,"n":133,"o":1.83,"t":"2026-10-14T17:45:00Z","v":20298,"vw":1.827196},{"c":1.84,"h":1.85,"l":1.83,"n":213,"o":1.835,"t":"2026-10-14T18:00:00Z","v":13372,"vw":1.837085},{"c":1.83,"h":1.85,"l":1.83,"n":117,"o":1.84,"t":"2026-10-14T18:15:00Z","v":69222,"vw":1.835779},{"c":1.8333,"h":1.84,"l":1.8301,"n":30,"o":1.84,"t":"2026-10-14T18:30:00Z","v":6693,"vw":1.834805},{"c":1.835,"h":1.84,"l":1.8299,"n":147,"o":1.835,"t":"2026-10-14T18:45:00Z","v":74607,"vw":1.830488},{"c":1.84,"h":1.84,"l":1.8301,"n":29,"o":1.8301,"t":"2026-10-14T19:00:00Z","v":5124,"vw":1.830526},{"c":1.835,"h":1.84,"l":1.8301,"n":41,"o":1.84,"t":"2026-10-14T19:15:00Z","v":3127,"vw":1.835284},{"c":1.83,"h":1.84,"l":1.83,"n":77,"o":1.8382,"t":"2026-10-14T19:30:00Z","v":10002,"vw":1.836091},{"c":1.85,"h":1.86,"l":1.8311,"n":179,"o":1.8311,"t":"2026-10-14T19:45:00Z","v":20572,"vw":1.842035},{"c":1.8501,"h":1.8624,"l":1.83,"n":19,"o":1.83,"t":"2026-10-14T20:00:00Z","v":53326,"vw":1.849972},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-14T21:00:00Z","v":105,"vw":1.86},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-10-14T21:15:00Z","v":3001,"vw":1.89},{"c":1.8777,"h":1.8793,"l":1.87,"n":8,"o":1.8793,"t":"2026-10-14T21:30:00Z","v":3991,"vw":1.879021},{"c":1.87,"h":1.87,"l":1.8415,"n":2,"o":1.8415,"t":"2026-10-14T22:45:00Z","v":597,"vw":1.859641},{"c":1.9148,"h":1.9148,"l":1.9,"n":2,"o":1.9,"t":"2026-10-14T23:45:00Z","v":370,"vw":1.904},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-15T11:00:00Z","v":100,"vw":1.93},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-15T11:45:00Z","v":400,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-15T12:00:00Z","v":350,"vw":1.84},{"c":1.87,"h":1.9,"l":1.87,"n":3,"o":1.9,"t":"2026-10-15T12:30:00Z","v":6530,"vw":1.899259},{"c":1.85,"h":1.85,"l":1.83,"n":121,"o":1.84,"t":"2026-10-15T13:30:00Z","v":21370,"vw":1.839866},{"c":1.84,"h":1.8581,"l":1.83,"n":67,"o":1.8581,"t":"2026-10-15T13:45:00Z","v":18864,"vw":1.838809},{"c":1.85,"h":1.85,"l":1.825,"n":69,"o":1.84,"t":"2026-10-15T14:00:00Z","v":31882,"vw":1.830803},{"c":1.84,"h":1.8442,"l":1.83,"n":76,"o":1.8411,"t":"2026-10-15T14:15:00Z","v":35967,"vw":1.838346},{"c":1.855,"h":1.855,"l":1.84,"n":94,"o":1.845,"t":"2026-10-15T14:30:00Z","v":35652,"vw":1.849586},{"c":1.8401,"h":1.8501,"l":1.84,"n":83,"o":1.8501,"t":"2026-10-15T14:45:00Z","v":17423,"vw":1.847707},{"c":1.87,"h":1.87,"l":1.8406,"n":54,"o":1.845,"t":"2026-10-15T15:00:00Z","v":14976,"vw":1.853506},{"c":1.8801,"h":1.8899,"l":1.865,"n":98,"o":1.865,"t":"2026-10-15T15:15:00Z","v":64964,"vw":1.878752},{"c":1.8899,"h":1.8899,"l":1.88,"n":49,"o":1.88,"t":"2026-10-15T15:30:00Z","v":7482,"vw":1.886782},{"c":1.89,"h":1.9,"l":1.88,"n":54,"o":1.88,"t":"2026-10-15T15:45:00Z","v":6769,"vw":1.889339},{"c":1.895,"h":1.895,"l":1.89,"n":24,"o":1.895,"t":"2026-10-15T16:00:00Z","v":1188,"vw":1.893261},{"c":1.89,"h":1.8999,"l":1.89,"n":33,"o":1.89,"t":"2026-10-15T16:15:00Z","v":9417,"vw":1.890186},{"c":1.89,"h":1.895,"l":1.89,"n":19,"o":1.895,"t":"2026-10-15T16:30:00Z","v":790,"vw":1.893572},{"c":1.905,"h":1.9089,"l":1.9,"n":55,"o":1.9,"t":"2026-10-15T16:45:00Z","v":4488,"vw":1.904453},{"c":1.9014,"h":1.905,"l":1.9014,"n":11,"o":1.905,"t":"2026-10-15T17:00:00Z","v":224,"vw":1.9032},{"c":1.91,"h":1.91,"l":1.9,"n":73,"o":1.9014,"t":"2026-10-15T17:15:00Z","v":6218,"vw":1.906937},{"c":1.915,"h":1.915,"l":1.91,"n":31,"o":1.9108,"t":"2026-10-15T17:30:00Z","v":888,"vw":1.911889},{"c":1.915,"h":1.92,"l":1.915,"n":17,"o":1.915,"t":"2026-10-15T17:45:00Z","v":609,"vw":1.915975},{"c":1.915,"h":1.915,"l":1.91,"n":86,"o":1.915,"t":"2026-10-15T18:00:00Z","v":5920,"vw":1.910711},{"c":1.885,"h":1.915,"l":1.88,"n":163,"o":1.91,"t":"2026-10-15T18:15:00Z","v":48614,"vw":1.894831},{"c":1.88,"h":1.8854,"l":1.88,"n":31,"o":1.88,"t":"2026-10-15T18:30:00Z","v":4368,"vw":1.881288},{"c":1.885,"h":1.885,"l":1.88,"n":26,"o":1.8803,"t":"2026-10-15T18:45:00Z","v":1579,"vw":1.882849},{"c":1.885,"h":1.885,"l":1.88,"n":19,"o":1.88,"t":"2026-10-15T19:00:00Z","v":1988,"vw":1.883444},{"c":1.89,"h":1.89,"l":1.885,"n":43,"o":1.885,"t":"2026-10-15T19:15:00Z","v":3931,"vw":1.889853},{"c":1.876,"h":1.89,"l":1.875,"n":149,"o":1.89,"t":"2026-10-15T19:30:00Z","v":7502,"vw":1.879974},{"c":1.87,"h":1.89,"l":1.87,"n":463,"o":1.875,"t":"2026-10-15T19:45:00Z","v":33917,"vw":1.878012},{"c":1.87,"h":1.87,"l":1.87,"n":6,"o":1.87,"t":"2026-10-15T20:00:00Z","v":18007,"vw":1.87},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-16T12:30:00Z","v":100,"vw":1.91},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-16T13:15:00Z","v":488,"vw":1.87},{"c":1.8607,"h":1.9082,"l":1.85,"n":48,"o":1.87,"t":"2026-10-16T13:30:00Z","v":23626,"vw":1.863939},{"c":1.8533,"h":1.875,"l":1.84,"n":5,"o":1.875,"t":"2026-10-16T13:45:00Z","v":1699,"vw":1.856584},{"c":1.8589,"h":1.8589,"l":1.84,"n":3,"o":1.84,"t":"2026-10-16T14:15:00Z","v":1659,"vw":1.851399},{"c":1.865,"h":1.865,"l":1.865,"n":2,"o":1.865,"t":"2026-10-16T14:30:00Z","v":103,"vw":1.865},{"c":1.865,"h":1.865,"l":1.865,"n":1,"o":1.865,"t":"2026-10-16T14:45:00Z","v":104,"vw":1.865},{"c":1.841,"h":1.86,"l":1.84,"n":44,"o":1.85,"t":"2026-10-16T15:00:00Z","v":13497,"vw":1.842798},{"c":1.845,"h":1.85,"l":1.83,"n":53,"o":1.85,"t":"2026-10-16T15:30:00Z","v":3935,"vw":1.841708},{"c":1.83,"h":1.84,"l":1.83,"n":40,"o":1.84,"t":"2026-10-16T15:45:00Z","v":22870,"vw":1.836917},{"c":1.83,"h":1.835,"l":1.83,"n":10,"o":1.83,"t":"2026-10-16T16:00:00Z","v":5909,"vw":1.834355},{"c":1.83,"h":1.83,"l":1.83,"n":14,"o":1.83,"t":"2026-10-16T16:15:00Z","v":599,"vw":1.83},{"c":1.825,"h":1.83,"l":1.81,"n":66,"o":1.825,"t":"2026-10-16T16:30:00Z","v":13613,"vw":1.816789},{"c":1.815,"h":1.815,"l":1.81,"n":30,"o":1.81,"t":"2026-10-16T16:45:00Z","v":7005,"vw":1.812313},{"c":1.81,"h":1.81,"l":1.805,"n":21,"o":1.81,"t":"2026-10-16T17:00:00Z","v":5068,"vw":1.808748},{"c":1.8101,"h":1.82,"l":1.8,"n":93,"o":1.8099,"t":"2026-10-16T17:15:00Z","v":34600,"vw":1.812362},{"c":1.8289,"h":1.8289,"l":1.81,"n":61,"o":1.81,"t":"2026-10-16T17:30:00Z","v":13697,"vw":1.817919},{"c":1.81,"h":1.82,"l":1.81,"n":155,"o":1.82,"t":"2026-10-16T17:45:00Z","v":66201,"vw":1.815945},{"c":1.81,"h":1.82,"l":1.81,"n":81,"o":1.8133,"t":"2026-10-16T18:00:00Z","v":30826,"vw":1.816613},{"c":1.82,"h":1.82,"l":1.815,"n":187,"o":1.815,"t":"2026-10-16T18:15:00Z","v":38481,"vw":1.818699},{"c":1.8234,"h":1.8234,"l":1.815,"n":18,"o":1.8217,"t":"2026-10-16T18:30:00Z","v":14106,"vw":1.816639},{"c":1.835,"h":1.84,"l":1.8299,"n":40,"o":1.8299,"t":"2026-10-16T18:45:00Z","v":13639,"vw":1.830626},{"c":1.835,"h":1.835,"l":1.835,"n":4,"o":1.835,"t":"2026-10-16T19:00:00Z","v":2021,"vw":1.835},{"c":1.84,"h":1.8412,"l":1.835,"n":70,"o":1.835,"t":"2026-10-16T19:15:00Z","v":11494,"vw":1.839935},{"c":1.85,"h":1.855,"l":1.845,"n":174,"o":1.845,"t":"2026-10-16T19:30:00Z","v":25520,"vw":1.849813},{"c":1.845,"h":1.855,"l":1.8399,"n":154,"o":1.855,"t":"2026-10-16T19:45:00Z","v":64492,"vw":1.845814},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-10-16T20:00:00Z","v":19309,"vw":1.84},{"c":1.85,"h":1.86,"l":1.85,"n":17,"o":1.8577,"t":"2026-10-16T22:30:00Z","v":38110,"vw":1.855393},{"c":1.867,"h":1.8817,"l":1.86,"n":13,"o":1.8817,"t":"2026-10-19T12:00:00Z","v":1062,"vw":1.87442},{"c":1.8345,"h":1.854,"l":1.824,"n":34,"o":1.83,"t":"2026-10-19T13:30:00Z","v":10108,"vw":1.831574},{"c":1.83,"h":1.84,"l":1.826,"n":8,"o":1.826,"t":"2026-10-19T13:45:00Z","v":3671,"vw":1.837718},{"c":1.835,"h":1.835,"l":1.81,"n":67,"o":1.83,"t":"2026-10-19T14:00:00Z","v":42426,"vw":1.823166},{"c":1.84,"h":1.84,"l":1.8301,"n":14,"o":1.835,"t":"2026-10-19T14:15:00Z","v":3146,"vw":1.833906},{"c":1.8306,"h":1.839,"l":1.83,"n":16,"o":1.835,"t":"2026-10-19T14:30:00Z","v":4378,"vw":1.833858},{"c":1.835,"h":1.84,"l":1.82,"n":75,"o":1.831,"t":"2026-10-19T14:45:00Z","v":18800,"vw":1.828102},{"c":1.8299,"h":1.8301,"l":1.82,"n":38,"o":1.8301,"t":"2026-10-19T15:00:00Z","v":13219,"vw":1.827464},{"c":1.84,"h":1.85,"l":1.835,"n":45,"o":1.835,"t":"2026-10-19T15:15:00Z","v":16051,"vw":1.839156},{"c":1.83,"h":1.84,"l":1.83,"n":11,"o":1.835,"t":"2026-10-19T15:30:00Z","v":2803,"vw":1.831423},{"c":1.835,"h":1.84,"l":1.8347,"n":11,"o":1.835,"t":"2026-10-19T15:45:00Z","v":1377,"vw":1.835449},{"c":1.825,"h":1.8399,"l":1.825,"n":43,"o":1.8399,"t":"2026-10-19T16:00:00Z","v":19853,"vw":1.830443},{"c":1.815,"h":1.83,"l":1.815,"n":41,"o":1.8211,"t":"2026-10-19T16:15:00Z","v":25659,"vw":1.817093},{"c":1.815,"h":1.815,"l":1.815,"n":2,"o":1.815,"t":"2026-10-19T16:30:00Z","v":5100,"vw":1.815},{"c":1.815,"h":1.82,"l":1.815,"n":9,"o":1.815,"t":"2026-10-19T16:45:00Z","v":1858,"vw":1.816105},{"c":1.805,"h":1.815,"l":1.8,"n":101,"o":1.815,"t":"2026-10-19T17:00:00Z","v":23700,"vw":1.808577},{"c":1.8115,"h":1.8131,"l":1.8099,"n":29,"o":1.81,"t":"2026-10-19T17:15:00Z","v":7038,"vw":1.811358},{"c":1.815,"h":1.8199,"l":1.81,"n":4,"o":1.81,"t":"2026-10-19T17:45:00Z","v":408,"vw":1.814975},{"c":1.81,"h":1.8189,"l":1.81,"n":29,"o":1.815,"t":"2026-10-19T18:00:00Z","v":28627,"vw":1.810208},{"c":1.845,"h":1.85,"l":1.815,"n":487,"o":1.815,"t":"2026-10-19T18:15:00Z","v":163307,"vw":1.82942},{"c":1.8671,"h":1.87,"l":1.845,"n":99,"o":1.85,"t":"2026-10-19T18:30:00Z","v":45469,"vw":1.862632},{"c":1.865,"h":1.8699,"l":1.865,"n":12,"o":1.865,"t":"2026-10-19T18:45:00Z","v":2543,"vw":1.86696},{"c":1.86,"h":1.87,"l":1.86,"n":31,"o":1.865,"t":"2026-10-19T19:00:00Z","v":2671,"vw":1.863958},{"c":1.875,"h":1.875,"l":1.86,"n":52,"o":1.86,"t":"2026-10-19T19:15:00Z","v":16723,"vw":1.865162},{"c":1.875,"h":1.88,"l":1.8712,"n":30,"o":1.875,"t":"2026-10-19T19:30:00Z","v":6513,"vw":1.875775},{"c":1.86,"h":1.87,"l":1.86,"n":167,"o":1.87,"t":"2026-10-19T19:45:00Z","v":15844,"vw":1.865679},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-19T20:00:00Z","v":22037,"vw":1.86},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-19T20:15:00Z","v":257,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T21:00:00Z","v":100,"vw":1.85},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-20T12:00:00Z","v":100,"vw":1.87},{"c":1.888,"h":1.888,"l":1.888,"n":1,"o":1.888,"t":"2026-10-20T12:45:00Z","v":1105,"vw":1.888},{"c":1.965,"h":1.9834,"l":1.86,"n":312,"o":1.86,"t":"2026-10-20T13:30:00Z","v":353121,"vw":1.957575},{"c":2.01,"h":2.01,"l":1.965,"n":138,"o":1.965,"t":"2026-10-20T13:45:00Z","v":76240,"vw":1.990074},{"c":2.005,"h":2.0199,"l":2.0045,"n":50,"o":2.01,"t":"2026-10-20T14:00:00Z","v":18110,"vw":2.00867},{"c":2.005,"h":2.01,"l":2.005,"n":23,"o":2.0053,"t":"2026-10-20T14:15:00Z","v":8870,"vw":2.006187},{"c":2.025,"h":2.04,"l":2.01,"n":81,"o":2.01,"t":"2026-10-20T14:30:00Z","v":22517,"vw":2.026777},{"c":2.0355,"h":2.0382,"l":2.011,"n":42,"o":2.03,"t":"2026-10-20T14:45:00Z","v":13034,"vw":2.02402},{"c":2.035,"h":2.035,"l":2.03,"n":29,"o":2.0301,"t":"2026-10-20T15:00:00Z","v":6734,"vw":2.032741},{"c":2.03,"h":2.0392,"l":2.0201,"n":45,"o":2.0392,"t":"2026-10-20T15:15:00Z","v":9084,"vw":2.027082},{"c":2.0211,"h":2.03,"l":2.0201,"n":39,"o":2.025,"t":"2026-10-20T15:30:00Z","v":7251,"vw":2.024785},{"c":2.015,"h":2.025,"l":2.015,"n":28,"o":2.02,"t":"2026-10-20T15:45:00Z","v":10258,"vw":2.021589},{"c":2.015,"h":2.015,"l":2.015,"n":6,"o":2.015,"t":"2026-10-20T16:00:00Z","v":1334,"vw":2.015},{"c":2,"h":2.015,"l":2,"n":42,"o":2.015,"t":"2026-10-20T16:15:00Z","v":18432,"vw":2.007459},{"c":2,"h":2.005,"l":2,"n":10,"o":2.0045,"t":"2026-10-20T16:30:00Z","v":1143,"vw":2.001817},{"c":2.005,"h":2.0059,"l":1.995,"n":48,"o":2.0059,"t":"2026-10-20T16:45:00Z","v":6768,"vw":1.998066},{"c":2.005,"h":2.0099,"l":2.005,"n":16,"o":2.0066,"t":"2026-10-20T17:00:00Z","v":3442,"vw":2.008878},{"c":2.015,"h":2.015,"l":2.005,"n":38,"o":2.01,"t":"2026-10-20T17:15:00Z","v":3257,"vw":2.010605},{"c":2.015,"h":2.02,"l":2.01,"n":8,"o":2.02,"t":"2026-10-20T17:30:00Z","v":2358,"vw":2.015217},{"c":2.015,"h":2.0199,"l":2.015,"n":9,"o":2.0199,"t":"2026-10-20T17:45:00Z","v":2101,"vw":2.017306},{"c":2.01,"h":2.02,"l":2.01,"n":10,"o":2.02,"t":"2026-10-20T18:00:00Z","v":1265,"vw":2.015},{"c":2.015,"h":2.02,"l":2.01,"n":8,"o":2.015,"t":"2026-10-20T18:15:00Z","v":2080,"vw":2.017685},{"c":2.01,"h":2.015,"l":2.01,"n":23,"o":2.0101,"t":"2026-10-20T18:30:00Z","v":8876,"vw":2.011116},{"c":2.015,"h":2.02,"l":2.015,"n":4,"o":2.02,"t":"2026-10-20T18:45:00Z","v":720,"vw":2.015714},{"c":2.0201,"h":2.03,"l":2.015,"n":82,"o":2.015,"t":"2026-10-20T19:00:00Z","v":11081,"vw":2.020976},{"c":2.02,"h":2.03,"l":2.015,"n":50,"o":2.02,"t":"2026-10-20T19:15:00Z","v":3861,"vw":2.021569},{"c":2.02,"h":2.025,"l":2.015,"n":47,"o":2.025,"t":"2026-10-20T19:30:00Z","v":5524,"vw":2.022066},{"c":2,"h":2.015,"l":1.995,"n":134,"o":2.015,"t":"2026-10-20T19:45:00Z","v":27256,"vw":2.004149},{"c":1.96,"h":1.96,"l":1.94,"n":5,"o":1.96,"t":"2026-10-20T20:00:00Z","v":21383,"vw":1.959906},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T22:30:00Z","v":100,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-20T23:30:00Z","v":200,"vw":1.97},{"c":1.96,"h":1.9967,"l":1.96,"n":2,"o":1.9967,"t":"2026-10-21T13:00:00Z","v":1160,"vw":1.991638},{"c":1.98,"h":1.9999,"l":1.96,"n":54,"o":1.97,"t":"2026-10-21T13:30:00Z","v":13881,"vw":1.983996},{"c":1.98,"h":1.9808,"l":1.98,"n":12,"o":1.98,"t":"2026-10-21T13:45:00Z","v":2453,"vw":1.980326},{"c":1.9806,"h":1.99,"l":1.98,"n":25,"o":1.98,"t":"2026-10-21T14:00:00Z","v":4685,"vw":1.981998},{"c":1.99,"h":2,"l":1.982,"n":23,"o":1.982,"t":"2026-10-21T14:15:00Z","v":4064,"vw":1.989098},{"c":2,"h":2.01,"l":1.98,"n":58,"o":1.98,"t":"2026-10-21T14:30:00Z","v":20938,"vw":2.004524},{"c":2.015,"h":2.0195,"l":2,"n":41,"o":2,"t":"2026-10-21T14:45:00Z","v":5655,"vw":2.011983},{"c":2.015,"h":2.015,"l":2.015,"n":8,"o":2.015,"t":"2026-10-21T15:00:00Z","v":605,"vw":2.015},{"c":2.005,"h":2.02,"l":2,"n":47,"o":2.02,"t":"2026-10-21T15:15:00Z","v":4595,"vw":2.009701},{"c":2.01,"h":2.025,"l":2.01,"n":65,"o":2.02,"t":"2026-10-21T15:30:00Z","v":7643,"vw":2.017295},{"c":2.005,"h":2.005,"l":2.005,"n":6,"o":2.005,"t":"2026-10-21T15:45:00Z","v":483,"vw":2.005},{"c":2.01,"h":2.01,"l":2.0001,"n":30,"o":2.0099,"t":"2026-10-21T16:00:00Z","v":3046,"vw":2.008853},{"c":2.005,"h":2.02,"l":2.0013,"n":17,"o":2.02,"t":"2026-10-21T16:15:00Z","v":1285,"vw":2.009597},{"c":2.02,"h":2.02,"l":2.005,"n":57,"o":2.01,"t":"2026-10-21T16:30:00Z","v":4380,"vw":2.012982},{"c":2.02,"h":2.02,"l":2.015,"n":35,"o":2.02,"t":"2026-10-21T16:45:00Z","v":2509,"vw":2.019208},{"c":2.0155,"h":2.02,"l":2.015,"n":23,"o":2.015,"t":"2026-10-21T17:00:00Z","v":7170,"vw":2.016485},{"c":2,"h":2.015,"l":2,"n":44,"o":2.015,"t":"2026-10-21T17:15:00Z","v":6666,"vw":2.009783},{"c":1.99,"h":1.995,"l":1.99,"n":9,"o":1.995,"t":"2026-10-21T17:30:00Z","v":787,"vw":1.991667},{"c":1.996,"h":1.996,"l":1.995,"n":2,"o":1.995,"t":"2026-10-21T17:45:00Z","v":2150,"vw":1.99507},{"c":2,"h":2,"l":1.995,"n":13,"o":1.995,"t":"2026-10-21T18:00:00Z","v":876,"vw":1.998333},{"c":1.995,"h":1.9988,"l":1.995,"n":10,"o":1.9988,"t":"2026-10-21T18:15:00Z","v":1071,"vw":1.99562},{"c":2,"h":2,"l":1.9908,"n":34,"o":1.995,"t":"2026-10-21T18:30:00Z","v":1887,"vw":1.998924},{"c":1.9829,"h":2,"l":1.9829,"n":35,"o":2,"t":"2026-10-21T18:45:00Z","v":8658,"vw":1.991018},{"c":1.97,"h":1.985,"l":1.97,"n":80,"o":1.985,"t":"2026-10-21T19:00:00Z","v":7549,"vw":1.97905},{"c":1.98,"h":1.98,"l":1.973,"n":9,"o":1.973,"t":"2026-10-21T19:15:00Z","v":3360,"vw":1.975784},{"c":1.975,"h":1.99,"l":1.975,"n":16,"o":1.985,"t":"2026-10-21T19:30:00Z","v":1838,"vw":1.982213},{"c":1.98,"h":1.99,"l":1.97,"n":381,"o":1.98,"t":"2026-10-21T19:45:00Z","v":42865,"vw":1.978829},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-21T20:00:00Z","v":17641,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-21T20:30:00Z","v":179,"vw":1.96},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-21T21:00:00Z","v":2800,"vw":1.99},{"c":1.9454,"h":1.9454,"l":1.9454,"n":2,"o":1.9454,"t":"2026-10-21T21:15:00Z","v":2801,"vw":1.9454},{"c":1.9425,"h":1.96,"l":1.9425,"n":8,"o":1.96,"t":"2026-10-21T22:00:00Z","v":2010,"vw":1.953558},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-22T11:00:00Z","v":761,"vw":1.97},{"c":1.9999,"h":1.9999,"l":1.97,"n":6,"o":1.9921,"t":"2026-10-22T11:45:00Z","v":5037,"vw":1.984964},{"c":1.9504,"h":1.9504,"l":1.9504,"n":1,"o":1.9504,"t":"2026-10-22T12:15:00Z","v":255,"vw":1.9504},{"c":2,"h":2,"l":1.98,"n":27,"o":1.98,"t":"2026-10-22T13:30:00Z","v":14069,"vw":1.98691},{"c":2.02,"h":2.02,"l":1.995,"n":33,"o":2,"t":"2026-10-22T13:45:00Z","v":5966,"vw":2.000928},{"c":2.015,"h":2.015,"l":2.0001,"n":6,"o":2.0001,"t":"2026-10-22T14:00:00Z","v":1634,"vw":2.013812},{"c":2.0001,"h":2.03,"l":2,"n":29,"o":2.015,"t":"2026-10-22T14:15:00Z","v":21705,"vw":2.004748},{"c":2.01,"h":2.01,"l":2,"n":12,"o":2.01,"t":"2026-10-22T14:30:00Z","v":11934,"vw":2.00981},{"c":2.005,"h":2.0145,"l":2.005,"n":26,"o":2.0145,"t":"2026-10-22T14:45:00Z","v":1967,"vw":2.010935},{"c":1.975,"h":2.0091,"l":1.97,"n":51,"o":2.005,"t":"2026-10-22T15:00:00Z","v":9359,"vw":1.989455},{"c":2.11,"h":2.11,"l":1.975,"n":492,"o":1.975,"t":"2026-10-22T15:15:00Z","v":105952,"vw":2.060391},{"c":2.13,"h":2.16,"l":2.1,"n":310,"o":2.11,"t":"2026-10-22T15:30:00Z","v":111840,"vw":2.133256},{"c":2.08,"h":2.115,"l":2.07,"n":133,"o":2.11,"t":"2026-10-22T15:45:00Z","v":29960,"vw":2.092565},{"c":2.055,"h":2.08,"l":2.055,"n":49,"o":2.08,"t":"2026-10-22T16:00:00Z","v":15767,"vw":2.061833},{"c":2.04,"h":2.055,"l":2.04,"n":20,"o":2.055,"t":"2026-10-22T16:15:00Z","v":4263,"vw":2.047966},{"c":2.01,"h":2.035,"l":2.01,"n":18,"o":2.035,"t":"2026-10-22T16:30:00Z","v":6258,"vw":2.02719},{"c":2,"h":2.0101,"l":1.98,"n":93,"o":2.01,"t":"2026-10-22T16:45:00Z","v":27310,"vw":1.994863},{"c":2,"h":2.0076,"l":1.99,"n":7,"o":2.0076,"t":"2026-10-22T17:00:00Z","v":1806,"vw":1.999866},{"c":2.0015,"h":2.01,"l":1.9952,"n":20,"o":2.01,"t":"2026-10-22T17:15:00Z","v":2093,"vw":2.001504},{"c":2.0091,"h":2.0091,"l":2.0001,"n":4,"o":2.0001,"t":"2026-10-22T17:30:00Z","v":667,"vw":2.006867},{"c":2.0014,"h":2.005,"l":2.0001,"n":4,"o":2.005,"t":"2026-10-22T17:45:00Z","v":884,"vw":2.002596},{"c":1.995,"h":2.005,"l":1.9924,"n":13,"o":2.005,"t":"2026-10-22T18:00:00Z","v":4900,"vw":1.995344},{"c":1.98,"h":2,"l":1.98,"n":37,"o":1.9999,"t":"2026-10-22T18:15:00Z","v":6549,"vw":1.995978},{"c":1.98,"h":1.9801,"l":1.965,"n":38,"o":1.98,"t":"2026-10-22T18:30:00Z","v":9373,"vw":1.976518},{"c":1.965,"h":1.975,"l":1.965,"n":16,"o":1.9724,"t":"2026-10-22T18:45:00Z","v":8772,"vw":1.970389},{"c":1.965,"h":1.965,"l":1.955,"n":35,"o":1.96,"t":"2026-10-22T19:00:00Z","v":2690,"vw":1.962369},{"c":1.97,"h":1.97,"l":1.97,"n":14,"o":1.97,"t":"2026-10-22T19:15:00Z","v":760,"vw":1.97},{"c":1.955,"h":1.9702,"l":1.955,"n":38,"o":1.9702,"t":"2026-10-22T19:30:00Z","v":4352,"vw":1.959473},{"c":1.94,"h":1.96,"l":1.93,"n":291,"o":1.96,"t":"2026-10-22T19:45:00Z","v":30389,"vw":1.948148},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-10-22T20:00:00Z","v":39918,"vw":1.94},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-22T20:15:00Z","v":205,"vw":1.98},{"c":1.9493,"h":1.9493,"l":1.9493,"n":1,"o":1.9493,"t":"2026-10-22T21:15:00Z","v":500,"vw":1.9493},{"c":1.9499,"h":1.9499,"l":1.9499,"n":1,"o":1.9499,"t":"2026-10-22T23:15:00Z","v":150,"vw":1.9499},{"c":1.95,"h":1.95,"l":1.9483,"n":2,"o":1.9483,"t":"2026-10-23T12:30:00Z","v":500,"vw":1.94915},{"c":1.92,"h":1.95,"l":1.92,"n":22,"o":1.95,"t":"2026-10-23T13:30:00Z","v":6644,"vw":1.930877},{"c":1.9999,"h":2,"l":1.93,"n":40,"o":1.93,"t":"2026-10-23T13:45:00Z","v":35891,"vw":1.967184},{"c":1.95,"h":1.9699,"l":1.95,"n":271,"o":1.9681,"t":"2026-10-23T14:00:00Z","v":14817,"vw":1.95224},{"c":1.9347,"h":1.945,"l":1.92,"n":26,"o":1.945,"t":"2026-10-23T14:15:00Z","v":5235,"vw":1.938225},{"c":1.95,"h":1.95,"l":1.9226,"n":20,"o":1.9226,"t":"2026-10-23T14:30:00Z","v":2185,"vw":1.933111},{"c":1.965,"h":1.965,"l":1.955,"n":26,"o":1.96,"t":"2026-10-23T14:45:00Z","v":1865,"vw":1.959815},{"c":1.96,"h":1.96,"l":1.96,"n":47,"o":1.96,"t":"2026-10-23T15:00:00Z","v":1253,"vw":1.96},{"c":1.945,"h":1.955,"l":1.945,"n":36,"o":1.9501,"t":"2026-10-23T15:15:00Z","v":7898,"vw":1.949613},{"c":1.945,"h":1.95,"l":1.945,"n":9,"o":1.95,"t":"2026-10-23T15:30:00Z","v":1372,"vw":1.945385},{"c":1.935,"h":1.94,"l":1.93,"n":60,"o":1.94,"t":"2026-10-23T16:00:00Z","v":6284,"vw":1.931974},{"c":1.925,"h":1.94,"l":1.925,"n":30,"o":1.935,"t":"2026-10-23T16:15:00Z","v":8831,"vw":1.932808},{"c":1.925,"h":1.925,"l":1.925,"n":12,"o":1.925,"t":"2026-10-23T16:30:00Z","v":672,"vw":1.925},{"c":1.925,"h":1.925,"l":1.925,"n":14,"o":1.925,"t":"2026-10-23T16:45:00Z","v":987,"vw":1.925},{"c":1.925,"h":1.93,"l":1.925,"n":37,"o":1.93,"t":"2026-10-23T17:00:00Z","v":3826,"vw":1.928931},{"c":1.925,"h":1.925,"l":1.92,"n":11,"o":1.92,"t":"2026-10-23T17:15:00Z","v":1916,"vw":1.92417},{"c":1.92,"h":1.93,"l":1.92,"n":10,"o":1.9252,"t":"2026-10-23T17:30:00Z","v":960,"vw":1.925633},{"c":1.925,"h":1.9262,"l":1.92,"n":39,"o":1.925,"t":"2026-10-23T17:45:00Z","v":6801,"vw":1.924372},{"c":1.92,"h":1.9299,"l":1.92,"n":8,"o":1.9299,"t":"2026-10-23T18:00:00Z","v":4950,"vw":1.92473},{"c":1.92,"h":1.92,"l":1.92,"n":4,"o":1.92,"t":"2026-10-23T18:15:00Z","v":388,"vw":1.92},{"c":1.925,"h":1.925,"l":1.925,"n":4,"o":1.925,"t":"2026-10-23T18:30:00Z","v":515,"vw":1.925},{"c":1.93,"h":1.94,"l":1.92,"n":84,"o":1.9211,"t":"2026-10-23T18:45:00Z","v":7302,"vw":1.931494},{"c":1.9346,"h":1.94,"l":1.93,"n":18,"o":1.935,"t":"2026-10-23T19:00:00Z","v":2389,"vw":1.93329},{"c":1.93,"h":1.935,"l":1.93,"n":6,"o":1.935,"t":"2026-10-23T19:15:00Z","v":2906,"vw":1.934651},{"c":1.91,"h":1.9392,"l":1.91,"n":45,"o":1.9301,"t":"2026-10-23T19:30:00Z","v":7817,"vw":1.922106},{"c":1.93,"h":1.94,"l":1.914,"n":211,"o":1.915,"t":"2026-10-23T19:45:00Z","v":32084,"vw":1.92741},{"c":1.9161,"h":1.92,"l":1.9161,"n":9,"o":1.92,"t":"2026-10-23T20:00:00Z","v":18942,"vw":1.919689},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-23T20:45:00Z","v":500,"vw":1.94},{"c":1.94,"h":1.943,"l":1.94,"n":2,"o":1.943,"t":"2026-10-26T12:45:00Z","v":1960,"vw":1.9415},{"c":2.01,"h":2.01,"l":1.99,"n":3,"o":1.99,"t":"2026-10-26T13:15:00Z","v":300,"vw":2},{"c":1.9691,"h":1.98,"l":1.96,"n":35,"o":1.97,"t":"2026-10-26T13:30:00Z","v":24477,"vw":1.969917},{"c":1.965,"h":1.97,"l":1.96,"n":29,"o":1.96,"t":"2026-10-26T13:45:00Z","v":2213,"vw":1.963571},{"c":1.9986,"h":2,"l":1.96,"n":94,"o":1.965,"t":"2026-10-26T14:00:00Z","v":22728,"vw":1.977556},{"c":2,"h":2.02,"l":1.995,"n":68,"o":2,"t":"2026-10-26T14:15:00Z","v":36005,"vw":2.000647},{"c":2.03,"h":2.03,"l":2.005,"n":49,"o":2.005,"t":"2026-10-26T14:30:00Z","v":5902,"vw":2.012784},{"c":2.045,"h":2.045,"l":2.025,"n":44,"o":2.025,"t":"2026-10-26T14:45:00Z","v":6272,"vw":2.033125},{"c":2.045,"h":2.055,"l":2.045,"n":38,"o":2.05,"t":"2026-10-26T15:00:00Z","v":28716,"vw":2.049939},{"c":2.07,"h":2.08,"l":2.045,"n":99,"o":2.045,"t":"2026-10-26T15:15:00Z","v":18905,"vw":2.062794},{"c":2,"h":2.065,"l":2,"n":371,"o":2.065,"t":"2026-10-26T15:30:00Z","v":129858,"vw":2.01773},{"c":2.025,"h":2.03,"l":1.991,"n":97,"o":2,"t":"2026-10-26T15:45:00Z","v":65599,"vw":2.004263},{"c":2.0245,"h":2.03,"l":2.02,"n":57,"o":2.0202,"t":"2026-10-26T16:00:00Z","v":9891,"vw":2.025952},{"c":2.02,"h":2.03,"l":2.02,"n":29,"o":2.025,"t":"2026-10-26T16:15:00Z","v":3371,"vw":2.021125},{"c":2.025,"h":2.035,"l":2.025,"n":74,"o":2.025,"t":"2026-10-26T16:30:00Z","v":7393,"vw":2.030509},{"c":2.025,"h":2.025,"l":2.015,"n":27,"o":2.0208,"t":"2026-10-26T16:45:00Z","v":2590,"vw":2.019106},{"c":2.045,"h":2.045,"l":2.02,"n":43,"o":2.025,"t":"2026-10-26T17:00:00Z","v":5832,"vw":2.031457},{"c":2.035,"h":2.04,"l":2.035,"n":23,"o":2.04,"t":"2026-10-26T17:15:00Z","v":5272,"vw":2.03989},{"c":2.04,"h":2.04,"l":2.03,"n":9,"o":2.04,"t":"2026-10-26T17:30:00Z","v":784,"vw":2.036684},{"c":2.035,"h":2.04,"l":2.035,"n":20,"o":2.035,"t":"2026-10-26T17:45:00Z","v":1212,"vw":2.037581},{"c":2.0385,"h":2.04,"l":2.035,"n":17,"o":2.035,"t":"2026-10-26T18:00:00Z","v":2306,"vw":2.038695},{"c":2.035,"h":2.04,"l":2.035,"n":9,"o":2.04,"t":"2026-10-26T18:30:00Z","v":595,"vw":2.036096},{"c":2.03,"h":2.04,"l":2.03,"n":49,"o":2.0347,"t":"2026-10-26T18:45:00Z","v":7334,"vw":2.034086},{"c":2.04,"h":2.04,"l":2.035,"n":27,"o":2.035,"t":"2026-10-26T19:00:00Z","v":9453,"vw":2.035656},{"c":2.045,"h":2.045,"l":2.035,"n":15,"o":2.035,"t":"2026-10-26T19:15:00Z","v":5847,"vw":2.044287},{"c":2.0112,"h":2.045,"l":2.0112,"n":87,"o":2.045,"t":"2026-10-26T19:30:00Z","v":16717,"vw":2.031259},{"c":2.05,"h":2.055,"l":2.015,"n":341,"o":2.015,"t":"2026-10-26T19:45:00Z","v":29607,"vw":2.032541},{"c":2.04,"h":2.1,"l":2.04,"n":7,"o":2.05,"t":"2026-10-26T20:00:00Z","v":22061,"vw":2.050512},{"c":2.0137,"h":2.0137,"l":2.0137,"n":1,"o":2.0137,"t":"2026-10-26T23:45:00Z","v":1200,"vw":2.0137},{"c":2.1167,"h":2.1167,"l":2.1167,"n":2,"o":2.1167,"t":"2026-10-27T12:00:00Z","v":1099,"vw":2.1167},{"c":2.1129,"h":2.1129,"l":2.1129,"n":2,"o":2.1129,"t":"2026-10-27T12:30:00Z","v":173,"vw":2.1129},{"c":2.1129,"h":2.1129,"l":2.09,"n":2,"o":2.09,"t":"2026-10-27T12:45:00Z","v":590,"vw":2.093881},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-27T13:15:00Z","v":150,"vw":2.07},{"c":2.09,"h":2.13,"l":2.085,"n":89,"o":2.1,"t":"2026-10-27T13:30:00Z","v":70877,"vw":2.107293},{"c":2.05,"h":2.07,"l":2.05,"n":25,"o":2.07,"t":"2026-10-27T13:45:00Z","v":24729,"vw":2.050896},{"c":2.02,"h":2.03,"l":2,"n":20,"o":2.03,"t":"2026-10-27T14:00:00Z","v":3926,"vw":2.015588},{"c":1.99,"h":2.025,"l":1.985,"n":70,"o":2.025,"t":"2026-10-27T14:15:00Z","v":11107,"vw":1.998984},{"c":1.985,"h":2,"l":1.98,"n":101,"o":1.99,"t":"2026-10-27T14:30:00Z","v":13785,"vw":1.98781},{"c":1.985,"h":1.985,"l":1.9801,"n":6,"o":1.985,"t":"2026-10-27T14:45:00Z","v":542,"vw":1.983784},{"c":1.98,"h":1.99,"l":1.98,"n":27,"o":1.985,"t":"2026-10-27T15:00:00Z","v":7965,"vw":1.98642},{"c":1.985,"h":1.99,"l":1.985,"n":25,"o":1.99,"t":"2026-10-27T15:15:00Z","v":5537,"vw":1.988602},{"c":1.965,"h":1.99,"l":1.965,"n":70,"o":1.99,"t":"2026-10-27T15:45:00Z","v":14648,"vw":1.976438},{"c":1.965,"h":1.965,"l":1.965,"n":10,"o":1.965,"t":"2026-10-27T16:00:00Z","v":1916,"vw":1.965},{"c":1.955,"h":1.96,"l":1.955,"n":35,"o":1.96,"t":"2026-10-27T16:15:00Z","v":8697,"vw":1.959285},{"c":1.945,"h":1.955,"l":1.945,"n":95,"o":1.955,"t":"2026-10-27T16:30:00Z","v":19188,"vw":1.951182},{"c":1.955,"h":1.97,"l":1.945,"n":62,"o":1.945,"t":"2026-10-27T16:45:00Z","v":9748,"vw":1.953809},{"c":1.95,"h":1.9599,"l":1.95,"n":10,"o":1.9599,"t":"2026-10-27T17:00:00Z","v":1563,"vw":1.957786},{"c":1.985,"h":1.99,"l":1.95,"n":116,"o":1.96,"t":"2026-10-27T17:15:00Z","v":36332,"vw":1.973367},{"c":2.0188,"h":2.0188,"l":1.9801,"n":127,"o":1.985,"t":"2026-10-27T17:30:00Z","v":36092,"vw":1.998315},{"c":1.995,"h":2.01,"l":1.985,"n":99,"o":2.01,"t":"2026-10-27T17:45:00Z","v":61514,"vw":1.996879},{"c":2.005,"h":2.005,"l":1.995,"n":88,"o":1.995,"t":"2026-10-27T18:00:00Z","v":14661,"vw":2.002935},{"c":2.005,"h":2.005,"l":2,"n":37,"o":2.005,"t":"2026-10-27T18:15:00Z","v":4978,"vw":2.001988},{"c":2.015,"h":2.03,"l":1.99,"n":607,"o":2,"t":"2026-10-27T18:30:00Z","v":129977,"vw":2.004516},{"c":2.0245,"h":2.025,"l":2.02,"n":11,"o":2.02,"t":"2026-10-27T18:45:00Z","v":2335,"vw":2.024205},{"c":2.035,"h":2.04,"l":2.025,"n":56,"o":2.03,"t":"2026-10-27T19:00:00Z","v":8005,"vw":2.033661},{"c":2.03,"h":2.035,"l":2.03,"n":5,"o":2.03,"t":"2026-10-27T19:15:00Z","v":600,"vw":2.0325},{"c":2.025,"h":2.038,"l":2.025,"n":19,"o":2.038,"t":"2026-10-27T19:30:00Z","v":2804,"vw":2.031287},{"c":2.01,"h":2.03,"l":2.01,"n":183,"o":2.03,"t":"2026-10-27T19:45:00Z","v":19338,"vw":2.014273},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-27T20:00:00Z","v":18224,"vw":2.01},{"c":2.0199,"h":2.0199,"l":2.0199,"n":1,"o":2.0199,"t":"2026-10-27T20:30:00Z","v":100,"vw":2.0199},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-27T22:15:00Z","v":250,"vw":1.98},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-28T11:15:00Z","v":5000,"vw":2.04},{"c":2.0288,"h":2.0288,"l":2.0288,"n":1,"o":2.0288,"t":"2026-10-28T11:30:00Z","v":100,"vw":2.0288},{"c":2,"h":2.02,"l":2,"n":8,"o":2.02,"t":"2026-10-28T13:15:00Z","v":416,"vw":2.01},{"c":2.005,"h":2.005,"l":1.985,"n":27,"o":1.99,"t":"2026-10-28T13:30:00Z","v":18123,"vw":1.990554},{"c":2.01,"h":2.01,"l":2,"n":6,"o":2,"t":"2026-10-28T14:00:00Z","v":5521,"vw":2.001169},{"c":2.01,"h":2.01,"l":2,"n":25,"o":2,"t":"2026-10-28T14:15:00Z","v":1821,"vw":2.003143},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-28T14:30:00Z","v":732,"vw":2.01},{"c":2,"h":2,"l":2,"n":12,"o":2,"t":"2026-10-28T14:45:00Z","v":323,"vw":2},{"c":2.005,"h":2.01,"l":2.005,"n":36,"o":2.01,"t":"2026-10-28T15:00:00Z","v":1534,"vw":2.009107},{"c":2.0001,"h":2.0001,"l":2,"n":8,"o":2,"t":"2026-10-28T15:15:00Z","v":509,"vw":2.000075},{"c":2.01,"h":2.0128,"l":2.005,"n":24,"o":2.005,"t":"2026-10-28T15:30:00Z","v":5300,"vw":2.006996},{"c":2.005,"h":2.02,"l":2.0017,"n":40,"o":2.01,"t":"2026-10-28T15:45:00Z","v":4352,"vw":2.014283},{"c":2.005,"h":2.01,"l":2,"n":10,"o":2.005,"t":"2026-10-28T16:00:00Z","v":2472,"vw":2.003332},{"c":2.005,"h":2.005,"l":2.005,"n":4,"o":2.005,"t":"2026-10-28T16:15:00Z","v":351,"vw":2.005},{"c":1.995,"h":2.005,"l":1.995,"n":26,"o":2,"t":"2026-10-28T16:30:00Z","v":2998,"vw":1.999604},{"c":1.995,"h":1.995,"l":1.99,"n":14,"o":1.99,"t":"2026-10-28T16:45:00Z","v":508,"vw":1.9925},{"c":1.995,"h":1.995,"l":1.995,"n":5,"o":1.995,"t":"2026-10-28T17:00:00Z","v":1624,"vw":1.995},{"c":2,"h":2,"l":1.99,"n":10,"o":1.99,"t":"2026-10-28T17:15:00Z","v":701,"vw":1.992917},{"c":1.985,"h":1.9931,"l":1.985,"n":39,"o":1.9931,"t":"2026-10-28T17:30:00Z","v":4215,"vw":1.9896},{"c":1.98,"h":1.9861,"l":1.975,"n":65,"o":1.98,"t":"2026-10-28T17:45:00Z","v":8059,"vw":1.982532},{"c":1.965,"h":1.97,"l":1.965,"n":18,"o":1.97,"t":"2026-10-28T18:00:00Z","v":3060,"vw":1.965714},{"c":1.965,"h":1.97,"l":1.955,"n":64,"o":1.96,"t":"2026-10-28T18:15:00Z","v":8611,"vw":1.964507},{"c":1.98,"h":1.99,"l":1.97,"n":76,"o":1.97,"t":"2026-10-28T18:30:00Z","v":10501,"vw":1.97769},{"c":1.9678,"h":1.98,"l":1.9678,"n":24,"o":1.98,"t":"2026-10-28T18:45:00Z","v":8655,"vw":1.973025},{"c":1.98,"h":1.98,"l":1.97,"n":20,"o":1.97,"t":"2026-10-28T19:00:00Z","v":4325,"vw":1.979582},{"c":1.985,"h":1.985,"l":1.985,"n":2,"o":1.985,"t":"2026-10-28T19:15:00Z","v":251,"vw":1.985},{"c":2.005,"h":2.005,"l":1.99,"n":52,"o":1.99,"t":"2026-10-28T19:30:00Z","v":9346,"vw":1.996327},{"c":2,"h":2.01,"l":1.995,"n":245,"o":2,"t":"2026-10-28T19:45:00Z","v":45762,"vw":2.001456},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-28T20:00:00Z","v":22959,"vw":1.99},{"c":1.97,"h":1.97,"l":1.96,"n":3,"o":1.96,"t":"2026-10-29T12:00:00Z","v":316,"vw":1.963704},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-29T12:15:00Z","v":215,"vw":1.96},{"c":1.98,"h":1.98,"l":1.98,"n":5,"o":1.98,"t":"2026-10-29T13:15:00Z","v":2000,"vw":1.98},{"c":2.03,"h":2.04,"l":1.9848,"n":28,"o":2.01,"t":"2026-10-29T13:30:00Z","v":4021,"vw":2.00639},{"c":2.05,"h":2.05,"l":2.02,"n":29,"o":2.02,"t":"2026-10-29T13:45:00Z","v":4036,"vw":2.031781},{"c":2.045,"h":2.06,"l":2.045,"n":17,"o":2.05,"t":"2026-10-29T14:00:00Z","v":4555,"vw":2.05739},{"c":2.05,"h":2.05,"l":2.03,"n":43,"o":2.04,"t":"2026-10-29T14:15:00Z","v":4391,"vw":2.043197},{"c":2.045,"h":2.05,"l":2.04,"n":22,"o":2.05,"t":"2026-10-29T14:30:00Z","v":2057,"vw":2.047059},{"c":2.04,"h":2.045,"l":2.04,"n":7,"o":2.045,"t":"2026-10-29T14:45:00Z","v":550,"vw":2.04375},{"c":2.06,"h":2.06,"l":2.045,"n":36,"o":2.045,"t":"2026-10-29T15:00:00Z","v":3253,"vw":2.048101},{"c":2.065,"h":2.07,"l":2.0601,"n":23,"o":2.0699,"t":"2026-10-29T15:15:00Z","v":3374,"vw":2.066136},{"c":2.01,"h":2.065,"l":2.01,"n":211,"o":2.065,"t":"2026-10-29T15:30:00Z","v":75096,"vw":2.020158},{"c":2.01,"h":2.01,"l":1.99,"n":242,"o":2.01,"t":"2026-10-29T15:45:00Z","v":102020,"vw":1.998814},{"c":2.0083,"h":2.01,"l":2.0083,"n":2,"o":2.01,"t":"2026-10-29T16:00:00Z","v":225,"vw":2.009056},{"c":2.02,"h":2.02,"l":2.01,"n":4,"o":2.01,"t":"2026-10-29T16:15:00Z","v":795,"vw":2.014446},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-29T16:30:00Z","v":130,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-29T16:45:00Z","v":110,"vw":2.01},{"c":2.01,"h":2.01,"l":2,"n":11,"o":2.01,"t":"2026-10-29T17:00:00Z","v":1043,"vw":2.007546},{"c":2,"h":2.01,"l":2,"n":3,"o":2.01,"t":"2026-10-29T17:15:00Z","v":878,"vw":2.005182},{"c":2.005,"h":2.005,"l":2,"n":14,"o":2,"t":"2026-10-29T17:30:00Z","v":998,"vw":2.002863},{"c":2,"h":2.005,"l":1.99,"n":29,"o":2,"t":"2026-10-29T17:45:00Z","v":5353,"vw":2.002324},{"c":2,"h":2,"l":1.99,"n":12,"o":2,"t":"2026-10-29T18:00:00Z","v":1260,"vw":1.998213},{"c":1.98,"h":2,"l":1.98,"n":25,"o":1.995,"t":"2026-10-29T18:15:00Z","v":2176,"vw":1.989162},{"c":1.99,"h":1.99,"l":1.98,"n":24,"o":1.98,"t":"2026-10-29T18:30:00Z","v":1911,"vw":1.989434},{"c":1.985,"h":1.99,"l":1.985,"n":33,"o":1.99,"t":"2026-10-29T18:45:00Z","v":5782,"vw":1.988},{"c":1.98,"h":2,"l":1.98,"n":27,"o":1.985,"t":"2026-10-29T19:00:00Z","v":3345,"vw":1.988991},{"c":1.995,"h":2,"l":1.985,"n":36,"o":1.985,"t":"2026-10-29T19:15:00Z","v":5037,"vw":1.990456},{"c":1.99,"h":1.995,"l":1.985,"n":48,"o":1.995,"t":"2026-10-29T19:30:00Z","v":7438,"vw":1.987943},{"c":2,"h":2.01,"l":1.98,"n":497,"o":1.98,"t":"2026-10-29T19:45:00Z","v":43640,"vw":1.994522},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-29T20:00:00Z","v":20918,"vw":1.99},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-29T22:00:00Z","v":339,"vw":1.96},{"c":2,"h":2.0196,"l":1.99,"n":24,"o":2,"t":"2026-10-30T13:30:00Z","v":15662,"vw":2.000308},{"c":1.99,"h":1.995,"l":1.96,"n":10,"o":1.995,"t":"2026-10-30T13:45:00Z","v":11790,"vw":1.990161},{"c":1.97,"h":1.99,"l":1.97,"n":19,"o":1.98,"t":"2026-10-30T14:00:00Z","v":3409,"vw":1.977026},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-30T14:30:00Z","v":322,"vw":1.97},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-30T14:45:00Z","v":192,"vw":1.98},{"c":1.965,"h":1.975,"l":1.96,"n":18,"o":1.975,"t":"2026-10-30T15:00:00Z","v":2099,"vw":1.968887},{"c":1.955,"h":1.97,"l":1.95,"n":32,"o":1.965,"t":"2026-10-30T15:15:00Z","v":6430,"vw":1.9615},{"c":1.96,"h":1.96,"l":1.95,"n":4,"o":1.95,"t":"2026-10-30T15:30:00Z","v":3854,"vw":1.952095},{"c":1.96,"h":1.96,"l":1.94,"n":95,"o":1.95,"t":"2026-10-30T15:45:00Z","v":10113,"vw":1.94842},{"c":1.955,"h":1.96,"l":1.955,"n":7,"o":1.96,"t":"2026-10-30T16:00:00Z","v":503,"vw":1.956125},{"c":1.95,"h":1.96,"l":1.95,"n":33,"o":1.955,"t":"2026-10-30T16:15:00Z","v":2395,"vw":1.956871},{"c":1.95,"h":1.9503,"l":1.95,"n":11,"o":1.9503,"t":"2026-10-30T16:30:00Z","v":1048,"vw":1.950188},{"c":1.9411,"h":1.9599,"l":1.94,"n":17,"o":1.9599,"t":"2026-10-30T16:45:00Z","v":2463,"vw":1.949537},{"c":1.95,"h":1.95,"l":1.94,"n":4,"o":1.94,"t":"2026-10-30T17:00:00Z","v":449,"vw":1.945546},{"c":1.94,"h":1.945,"l":1.94,"n":5,"o":1.9401,"t":"2026-10-30T17:15:00Z","v":1500,"vw":1.940443},{"c":1.94,"h":1.941,"l":1.94,"n":13,"o":1.941,"t":"2026-10-30T17:30:00Z","v":973,"vw":1.940654},{"c":1.935,"h":1.94,"l":1.935,"n":13,"o":1.94,"t":"2026-10-30T17:45:00Z","v":2369,"vw":1.939777},{"c":1.94,"h":1.94,"l":1.935,"n":7,"o":1.94,"t":"2026-10-30T18:00:00Z","v":1550,"vw":1.939},{"c":1.9366,"h":1.94,"l":1.93,"n":16,"o":1.93,"t":"2026-10-30T18:15:00Z","v":1269,"vw":1.93382},{"c":1.9439,"h":1.9439,"l":1.935,"n":22,"o":1.935,"t":"2026-10-30T18:30:00Z","v":4683,"vw":1.939052},{"c":1.939,"h":1.94,"l":1.939,"n":21,"o":1.94,"t":"2026-10-30T18:45:00Z","v":2023,"vw":1.939776},{"c":1.94,"h":1.94,"l":1.935,"n":16,"o":1.935,"t":"2026-10-30T19:00:00Z","v":939,"vw":1.938434},{"c":1.965,"h":1.98,"l":1.9403,"n":174,"o":1.9403,"t":"2026-10-30T19:15:00Z","v":20067,"vw":1.969361},{"c":1.945,"h":1.965,"l":1.945,"n":71,"o":1.9646,"t":"2026-10-30T19:30:00Z","v":2766,"vw":1.95467},{"c":1.93,"h":1.95,"l":1.93,"n":112,"o":1.9499,"t":"2026-10-30T19:45:00Z","v":11756,"vw":1.938816},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-30T20:00:00Z","v":17766,"vw":1.94}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03809043644821706,"strike":4.6727390887945734,"iv":1.118206474121966,"gamma":0.1738506820238473,"theta":-0.0010098251970414955,"vega":0.0014174685297859606,"rho":0.0003158478479015563,"breakevenPct":142.82626418777275},{"delta":0.15,"premium":0.05787858844088166,"strike":4.178035288977958,"iv":1.050240519176163,"gamma":0.24640289467779825,"theta":-0.001189737492797075,"vega":0.001823327243404822,"rho":0.0004737245938340541,"breakevenPct":118.34607615561035},{"delta":0.2,"premium":0.07766674043354627,"strike":3.6833314891613433,"iv":0.9822745642303603,"gamma":0.31895510733174925,"theta":-0.0013696497885526543,"vega":0.0022291859570236832,"rho":0.000631601339766552,"breakevenPct":93.86588812344793},{"delta":0.25,"premium":0.09745489242621089,"strike":3.1886276893447283,"iv":0.9143086092845575,"gamma":0.3915073199857002,"theta":-0.0015495620843082336,"vega":0.0026350446706425446,"rho":0.0007894780856990498,"breakevenPct":69.38570009128553},{"delta":0.3,"premium":0.11724304441887548,"strike":2.6939238895281132,"iv":0.8463426543387547,"gamma":0.4640595326396513,"theta":-0.0017294743800638128,"vega":0.0030409033842614063,"rho":0.0009473548316315478,"breakevenPct":44.905512059123126}],"put":[{"delta":0.8,"premium":1.219923687586041,"strike":3.126185543016203,"iv":0.8025265974518923,"gamma":0.4638730927123511,"theta":-0.0008805712477828292,"vega":0.0024121199383061918,"rho":-0.00586044885047252,"breakevenPct":1.7390796170019605},{"delta":0.85,"premium":2.5007577528464546,"strike":4.4199573261075304,"iv":1.2197303111954705,"gamma":0.25927204459737446,"theta":-0.001047040767995286,"vega":0.0020239379926578287,"rho":-0.008751051885326518,"breakevenPct":1.0721869453054023},{"delta":0.9,"premium":5.180385778131649,"strike":7.1374474904889835,"iv":1.5889056756377633,"gamma":0.12852369416269244,"theta":-0.0006894027539512875,"vega":0.0015281061436288486,"rho":-0.014588204993561768,"breakevenPct":1.7647952275464405}]},"raw":{"call":[{"delta":0.1,"premium":0.03809043644821706,"strike":4.6727390887945734,"iv":1.118206474121966,"gamma":0.1738506820238473,"theta":-0.0010098251970414955,"vega":0.0014174685297859606,"rho":0.0003158478479015563,"breakevenPct":142.82626418777275},{"delta":0.15,"premium":0.05787858844088166,"strike":4.178035288977958,"iv":1.050240519176163,"gamma":0.24640289467779825,"theta":-0.001189737492797075,"vega":0.001823327243404822,"rho":0.0004737245938340541,"breakevenPct":118.34607615561035},{"delta":0.2,"premium":0.07766674043354627,"strike":3.6833314891613433,"iv":0.9822745642303603,"gamma":0.31895510733174925,"theta":-0.0013696497885526543,"vega":0.0022291859570236832,"rho":0.000631601339766552,"breakevenPct":93.86588812344793},{"delta":0.25,"premium":0.09745489242621089,"strike":3.1886276893447283,"iv":0.9143086092845575,"gamma":0.3915073199857002,"theta":-0.0015495620843082336,"vega":0.0026350446706425446,"rho":0.0007894780856990498,"breakevenPct":69.38570009128553},{"delta":0.3,"premium":0.11724304441887548,"strike":2.6939238895281132,"iv":0.8463426543387547,"gamma":0.4640595326396513,"theta":-0.0017294743800638128,"vega":0.0030409033842614063,"rho":0.0009473548316315478,"breakevenPct":44.905512059123126}],"put":[{"delta":0.8,"premium":1.219923687586041,"strike":3.126185543016203,"iv":0.8025265974518923,"gamma":0.4638730927123511,"theta":-0.0008805712477828292,"vega":0.0024121199383061918,"rho":-0.00586044885047252,"breakevenPct":1.7390796170019605},{"delta":0.85,"premium":2.5007577528464546,"strike":4.4199573261075304,"iv":1.2197303111954705,"gamma":0.25927204459737446,"theta":-0.001047040767995286,"vega":0.0020239379926578287,"rho":-0.008751051885326518,"breakevenPct":1.0721869453054023},{"delta":0.9,"premium":5.180385778131649,"strike":7.1374474904889835,"iv":1.5889056756377633,"gamma":0.12852369416269244,"theta":-0.0006894027539512875,"vega":0.0015281061436288486,"rho":-0.014588204993561768,"breakevenPct":1.7647952275464405}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}