{"symbol":"CIFG","url":"https://intraalpha.com/companies/CIFG","capturedAt":"2026-10-23T00:20:16.358Z","state":"ready","quote":{"symbol":"CIFG","last_price":0.86,"prev_close":1.09,"regular_close":0.8801,"change":-0.23,"change_pct":-21.1009,"regular_change":-0.2099,"regular_change_pct":-19.2569,"extended_change":-0.0201,"extended_change_pct":-2.2838,"bid":0.86,"ask":0.9,"bid_size":2000,"ask_size":6100,"volume":3946494,"vwap":0.892811,"open":1,"high":1.05,"low":0.84,"close":0.8801,"trade_count":1965,"last_trade_at":"2026-10-22T23:47:04.548990432Z","last_quote_at":"2026-10-22T23:59:57.062783271Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:15.157889798-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-12-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:15.567553+00:00"},"optionObservedAt":"2026-10-22T19:59:51.550Z","bars":[{"c":1.37,"h":1.39,"l":1.36,"n":11,"o":1.39,"t":"2026-10-16T08:00:00Z","v":5279,"vw":1.363654},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-16T08:10:00Z","v":3600,"vw":1.38},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-16T08:25:00Z","v":193,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":6,"o":1.36,"t":"2026-10-16T09:00:00Z","v":580,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":12,"o":1.35,"t":"2026-10-16T09:15:00Z","v":5493,"vw":1.35},{"c":1.33,"h":1.34,"l":1.33,"n":24,"o":1.34,"t":"2026-10-16T09:20:00Z","v":14412,"vw":1.336831},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-16T09:40:00Z","v":500,"vw":1.37},{"c":1.36,"h":1.36,"l":1.36,"n":4,"o":1.36,"t":"2026-10-16T09:45:00Z","v":7588,"vw":1.36},{"c":1.33,"h":1.34,"l":1.33,"n":21,"o":1.34,"t":"2026-10-16T10:05:00Z","v":38838,"vw":1.332725},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-16T10:10:00Z","v":1347,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-16T10:15:00Z","v":3056,"vw":1.33},{"c":1.35,"h":1.35,"l":1.34,"n":18,"o":1.34,"t":"2026-10-16T10:20:00Z","v":15916,"vw":1.347241},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-16T10:25:00Z","v":11800,"vw":1.34},{"c":1.34,"h":1.3401,"l":1.34,"n":3,"o":1.3401,"t":"2026-10-16T10:30:00Z","v":25579,"vw":1.340069},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-16T10:40:00Z","v":773,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T10:55:00Z","v":887,"vw":1.34},{"c":1.31,"h":1.3103,"l":1.31,"n":5,"o":1.3103,"t":"2026-10-16T11:00:00Z","v":9443,"vw":1.310064},{"c":1.3323,"h":1.3323,"l":1.3323,"n":1,"o":1.3323,"t":"2026-10-16T11:05:00Z","v":690,"vw":1.3323},{"c":1.33,"h":1.33,"l":1.3298,"n":2,"o":1.3298,"t":"2026-10-16T11:10:00Z","v":2600,"vw":1.329808},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-16T11:30:00Z","v":2000,"vw":1.29},{"c":1.284,"h":1.284,"l":1.284,"n":2,"o":1.284,"t":"2026-10-16T11:35:00Z","v":1005,"vw":1.284},{"c":1.28,"h":1.29,"l":1.26,"n":8,"o":1.29,"t":"2026-10-16T11:40:00Z","v":13218,"vw":1.274295},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-16T11:45:00Z","v":1300,"vw":1.27},{"c":1.26,"h":1.26,"l":1.25,"n":2,"o":1.25,"t":"2026-10-16T11:50:00Z","v":400,"vw":1.2525},{"c":1.2602,"h":1.27,"l":1.2602,"n":9,"o":1.27,"t":"2026-10-16T11:55:00Z","v":3929,"vw":1.26769},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-16T12:00:00Z","v":400,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-16T12:15:00Z","v":400,"vw":1.27},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-16T12:30:00Z","v":1950,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-16T12:35:00Z","v":1401,"vw":1.29},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-16T12:40:00Z","v":1425,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-16T12:45:00Z","v":245,"vw":1.27},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-16T12:55:00Z","v":2000,"vw":1.26},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T13:05:00Z","v":1000,"vw":1.28},{"c":1.27,"h":1.28,"l":1.27,"n":4,"o":1.28,"t":"2026-10-16T13:10:00Z","v":1375,"vw":1.277265},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T13:15:00Z","v":500,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-16T13:20:00Z","v":13981,"vw":1.26},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-16T13:25:00Z","v":2100,"vw":1.27},{"c":1.215,"h":1.28,"l":1.2095,"n":79,"o":1.25,"t":"2026-10-16T13:30:00Z","v":102730,"vw":1.236097},{"c":1.3,"h":1.3,"l":1.24,"n":61,"o":1.24,"t":"2026-10-16T13:35:00Z","v":88264,"vw":1.260468},{"c":1.32,"h":1.33,"l":1.25,"n":72,"o":1.28,"t":"2026-10-16T13:40:00Z","v":57697,"vw":1.287061},{"c":1.28,"h":1.32,"l":1.275,"n":68,"o":1.32,"t":"2026-10-16T13:45:00Z","v":112897,"vw":1.292819},{"c":1.2776,"h":1.2776,"l":1.2301,"n":62,"o":1.27,"t":"2026-10-16T13:50:00Z","v":48426,"vw":1.257242},{"c":1.26,"h":1.28,"l":1.251,"n":79,"o":1.28,"t":"2026-10-16T13:55:00Z","v":189277,"vw":1.260539},{"c":1.2798,"h":1.29,"l":1.26,"n":62,"o":1.265,"t":"2026-10-16T14:00:00Z","v":36639,"vw":1.281832},{"c":1.25,"h":1.2763,"l":1.25,"n":38,"o":1.27,"t":"2026-10-16T14:05:00Z","v":46316,"vw":1.269698},{"c":1.255,"h":1.255,"l":1.2376,"n":76,"o":1.24,"t":"2026-10-16T14:10:00Z","v":61408,"vw":1.243461},{"c":1.24,"h":1.25,"l":1.24,"n":26,"o":1.25,"t":"2026-10-16T14:15:00Z","v":22103,"vw":1.248004},{"c":1.25,"h":1.25,"l":1.23,"n":35,"o":1.235,"t":"2026-10-16T14:20:00Z","v":32176,"vw":1.24833},{"c":1.25,"h":1.25,"l":1.24,"n":24,"o":1.2497,"t":"2026-10-16T14:25:00Z","v":87319,"vw":1.241035},{"c":1.265,"h":1.269,"l":1.24,"n":28,"o":1.24,"t":"2026-10-16T14:30:00Z","v":6668,"vw":1.259125},{"c":1.255,"h":1.26,"l":1.25,"n":27,"o":1.2599,"t":"2026-10-16T14:35:00Z","v":15047,"vw":1.252256},{"c":1.235,"h":1.255,"l":1.2301,"n":83,"o":1.255,"t":"2026-10-16T14:40:00Z","v":48468,"vw":1.244683},{"c":1.23,"h":1.24,"l":1.23,"n":19,"o":1.2367,"t":"2026-10-16T14:45:00Z","v":21006,"vw":1.231408},{"c":1.1799,"h":1.23,"l":1.1799,"n":89,"o":1.23,"t":"2026-10-16T14:50:00Z","v":131565,"vw":1.203357},{"c":1.175,"h":1.19,"l":1.1701,"n":41,"o":1.175,"t":"2026-10-16T14:55:00Z","v":19898,"vw":1.179954},{"c":1.17,"h":1.175,"l":1.16,"n":95,"o":1.17,"t":"2026-10-16T15:00:00Z","v":144890,"vw":1.163952},{"c":1.145,"h":1.1601,"l":1.14,"n":80,"o":1.1601,"t":"2026-10-16T15:05:00Z","v":99453,"vw":1.153272},{"c":1.16,"h":1.16,"l":1.13,"n":48,"o":1.145,"t":"2026-10-16T15:10:00Z","v":16018,"vw":1.14568},{"c":1.145,"h":1.16,"l":1.14,"n":42,"o":1.1599,"t":"2026-10-16T15:15:00Z","v":28532,"vw":1.153885},{"c":1.14,"h":1.15,"l":1.1335,"n":78,"o":1.1498,"t":"2026-10-16T15:20:00Z","v":83584,"vw":1.142214},{"c":1.15,"h":1.16,"l":1.145,"n":66,"o":1.1499,"t":"2026-10-16T15:25:00Z","v":41811,"vw":1.149324},{"c":1.16,"h":1.16,"l":1.15,"n":64,"o":1.16,"t":"2026-10-16T15:30:00Z","v":94297,"vw":1.157756},{"c":1.16,"h":1.16,"l":1.155,"n":35,"o":1.1599,"t":"2026-10-16T15:35:00Z","v":62429,"vw":1.159147},{"c":1.16,"h":1.17,"l":1.16,"n":65,"o":1.16,"t":"2026-10-16T15:40:00Z","v":67863,"vw":1.16025},{"c":1.16,"h":1.16,"l":1.16,"n":7,"o":1.16,"t":"2026-10-16T15:45:00Z","v":5752,"vw":1.16},{"c":1.14,"h":1.15,"l":1.14,"n":277,"o":1.15,"t":"2026-10-16T15:50:00Z","v":163951,"vw":1.149322},{"c":1.1398,"h":1.14,"l":1.12,"n":59,"o":1.135,"t":"2026-10-16T15:55:00Z","v":98676,"vw":1.126909},{"c":1.1199,"h":1.131,"l":1.11,"n":62,"o":1.131,"t":"2026-10-16T16:00:00Z","v":194611,"vw":1.119307},{"c":1.1033,"h":1.13,"l":1.1,"n":38,"o":1.12,"t":"2026-10-16T16:05:00Z","v":43757,"vw":1.115468},{"c":1.115,"h":1.1176,"l":1.1001,"n":59,"o":1.105,"t":"2026-10-16T16:10:00Z","v":88716,"vw":1.109619},{"c":1.117,"h":1.1299,"l":1.115,"n":19,"o":1.115,"t":"2026-10-16T16:15:00Z","v":22644,"vw":1.122938},{"c":1.1282,"h":1.1282,"l":1.115,"n":30,"o":1.1199,"t":"2026-10-16T16:20:00Z","v":45750,"vw":1.1183},{"c":1.13,"h":1.13,"l":1.125,"n":14,"o":1.125,"t":"2026-10-16T16:25:00Z","v":1063,"vw":1.126067},{"c":1.125,"h":1.125,"l":1.1124,"n":16,"o":1.12,"t":"2026-10-16T16:30:00Z","v":4375,"vw":1.118613},{"c":1.1288,"h":1.13,"l":1.12,"n":23,"o":1.12,"t":"2026-10-16T16:35:00Z","v":8046,"vw":1.123387},{"c":1.1185,"h":1.13,"l":1.1185,"n":46,"o":1.1297,"t":"2026-10-16T16:40:00Z","v":30666,"vw":1.121175},{"c":1.1024,"h":1.13,"l":1.1024,"n":64,"o":1.12,"t":"2026-10-16T16:45:00Z","v":58670,"vw":1.121522},{"c":1.105,"h":1.105,"l":1.105,"n":16,"o":1.105,"t":"2026-10-16T16:50:00Z","v":2554,"vw":1.105},{"c":1.1,"h":1.1,"l":1.09,"n":46,"o":1.1,"t":"2026-10-16T16:55:00Z","v":33089,"vw":1.099492},{"c":1.0801,"h":1.1,"l":1.0801,"n":48,"o":1.1,"t":"2026-10-16T17:00:00Z","v":41449,"vw":1.089737},{"c":1.085,"h":1.09,"l":1.07,"n":46,"o":1.0801,"t":"2026-10-16T17:05:00Z","v":22047,"vw":1.076826},{"c":1.0799,"h":1.1,"l":1.075,"n":53,"o":1.0801,"t":"2026-10-16T17:10:00Z","v":36686,"vw":1.090275},{"c":1.0666,"h":1.075,"l":1.055,"n":67,"o":1.075,"t":"2026-10-16T17:15:00Z","v":50340,"vw":1.065089},{"c":1.065,"h":1.07,"l":1.06,"n":49,"o":1.065,"t":"2026-10-16T17:20:00Z","v":70321,"vw":1.067877},{"c":1.07,"h":1.08,"l":1.065,"n":31,"o":1.065,"t":"2026-10-16T17:25:00Z","v":28379,"vw":1.073448},{"c":1.0796,"h":1.09,"l":1.065,"n":123,"o":1.0782,"t":"2026-10-16T17:30:00Z","v":105686,"vw":1.073667},{"c":1.08,"h":1.085,"l":1.07,"n":78,"o":1.0797,"t":"2026-10-16T17:35:00Z","v":96818,"vw":1.078791},{"c":1.088,"h":1.095,"l":1.075,"n":75,"o":1.075,"t":"2026-10-16T17:40:00Z","v":26868,"vw":1.08468},{"c":1.08,"h":1.095,"l":1.08,"n":39,"o":1.085,"t":"2026-10-16T17:45:00Z","v":10873,"vw":1.083861},{"c":1.065,"h":1.08,"l":1.062,"n":98,"o":1.08,"t":"2026-10-16T17:50:00Z","v":147735,"vw":1.078483},{"c":1.06,"h":1.065,"l":1.06,"n":20,"o":1.065,"t":"2026-10-16T17:55:00Z","v":20983,"vw":1.061057},{"c":1.06,"h":1.0678,"l":1.06,"n":9,"o":1.06,"t":"2026-10-16T18:00:00Z","v":5509,"vw":1.066518},{"c":1.0724,"h":1.085,"l":1.065,"n":34,"o":1.065,"t":"2026-10-16T18:05:00Z","v":19849,"vw":1.080727},{"c":1.075,"h":1.0865,"l":1.075,"n":9,"o":1.08,"t":"2026-10-16T18:10:00Z","v":3829,"vw":1.081316},{"c":1.08,"h":1.08,"l":1.07,"n":28,"o":1.075,"t":"2026-10-16T18:15:00Z","v":61464,"vw":1.078083},{"c":1.07,"h":1.08,"l":1.065,"n":34,"o":1.075,"t":"2026-10-16T18:20:00Z","v":109267,"vw":1.069848},{"c":1.065,"h":1.07,"l":1.065,"n":24,"o":1.065,"t":"2026-10-16T18:25:00Z","v":9166,"vw":1.067292},{"c":1.08,"h":1.08,"l":1.0603,"n":16,"o":1.065,"t":"2026-10-16T18:30:00Z","v":8275,"vw":1.071249},{"c":1.0599,"h":1.07,"l":1.055,"n":22,"o":1.07,"t":"2026-10-16T18:35:00Z","v":6522,"vw":1.064244},{"c":1.055,"h":1.07,"l":1.05,"n":19,"o":1.06,"t":"2026-10-16T18:40:00Z","v":12753,"vw":1.061589},{"c":1.045,"h":1.0501,"l":1.04,"n":65,"o":1.05,"t":"2026-10-16T18:45:00Z","v":114050,"vw":1.045436},{"c":1.04,"h":1.0465,"l":1.04,"n":89,"o":1.045,"t":"2026-10-16T18:50:00Z","v":61247,"vw":1.040574},{"c":1.045,"h":1.0499,"l":1.035,"n":40,"o":1.0433,"t":"2026-10-16T18:55:00Z","v":37256,"vw":1.042717},{"c":1.025,"h":1.045,"l":1.02,"n":48,"o":1.045,"t":"2026-10-16T19:00:00Z","v":80621,"vw":1.035051},{"c":1.02,"h":1.03,"l":1.015,"n":137,"o":1.025,"t":"2026-10-16T19:05:00Z","v":524748,"vw":1.02212},{"c":1.06,"h":1.06,"l":1.03,"n":42,"o":1.03,"t":"2026-10-16T19:10:00Z","v":42304,"vw":1.041341},{"c":1.0698,"h":1.0698,"l":1.0598,"n":19,"o":1.06,"t":"2026-10-16T19:15:00Z","v":5243,"vw":1.060376},{"c":1.07,"h":1.07,"l":1.065,"n":6,"o":1.065,"t":"2026-10-16T19:20:00Z","v":58230,"vw":1.069295},{"c":1.0701,"h":1.09,"l":1.0699,"n":53,"o":1.0699,"t":"2026-10-16T19:25:00Z","v":38350,"vw":1.079739},{"c":1.0451,"h":1.08,"l":1.03,"n":36,"o":1.08,"t":"2026-10-16T19:30:00Z","v":94712,"vw":1.046735},{"c":1.0288,"h":1.045,"l":1.025,"n":50,"o":1.045,"t":"2026-10-16T19:35:00Z","v":52452,"vw":1.030698},{"c":1.02,"h":1.04,"l":1.01,"n":65,"o":1.02,"t":"2026-10-16T19:40:00Z","v":80501,"vw":1.025443},{"c":1.0196,"h":1.025,"l":1.01,"n":50,"o":1.025,"t":"2026-10-16T19:45:00Z","v":47106,"vw":1.017945},{"c":1.05,"h":1.05,"l":1.025,"n":49,"o":1.03,"t":"2026-10-16T19:50:00Z","v":38612,"vw":1.040081},{"c":1.065,"h":1.07,"l":1.045,"n":85,"o":1.0499,"t":"2026-10-16T19:55:00Z","v":167793,"vw":1.053475},{"c":1.07,"h":1.0761,"l":1.0577,"n":12,"o":1.07,"t":"2026-10-16T20:00:00Z","v":8546,"vw":1.064727},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-16T20:05:00Z","v":210,"vw":1.05},{"c":1.06,"h":1.0685,"l":1.06,"n":5,"o":1.0685,"t":"2026-10-16T20:10:00Z","v":3602,"vw":1.062361},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-16T20:20:00Z","v":1700,"vw":1.06},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-16T20:35:00Z","v":5224,"vw":1.07},{"c":1.07,"h":1.07,"l":1.06,"n":7,"o":1.07,"t":"2026-10-16T20:40:00Z","v":28100,"vw":1.062099},{"c":1.0799,"h":1.0799,"l":1.0799,"n":1,"o":1.0799,"t":"2026-10-16T20:45:00Z","v":2000,"vw":1.0799},{"c":1.0787,"h":1.0787,"l":1.07,"n":3,"o":1.07,"t":"2026-10-16T20:50:00Z","v":1340,"vw":1.076497},{"c":1.0897,"h":1.0897,"l":1.0897,"n":1,"o":1.0897,"t":"2026-10-16T21:10:00Z","v":490,"vw":1.0897},{"c":1.0731,"h":1.0731,"l":1.0731,"n":1,"o":1.0731,"t":"2026-10-16T21:15:00Z","v":508,"vw":1.0731},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-16T21:30:00Z","v":140,"vw":1.09},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-16T21:50:00Z","v":607,"vw":1.07},{"c":1.06,"h":1.07,"l":1.06,"n":2,"o":1.07,"t":"2026-10-16T21:55:00Z","v":1500,"vw":1.060667},{"c":1.08,"h":1.08,"l":1.05,"n":2,"o":1.05,"t":"2026-10-16T22:05:00Z","v":12018,"vw":1.05029},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-16T22:10:00Z","v":100,"vw":1.09},{"c":1.0876,"h":1.0876,"l":1.05,"n":2,"o":1.05,"t":"2026-10-16T22:20:00Z","v":3430,"vw":1.071924},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-16T22:30:00Z","v":1300,"vw":1.06},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-16T22:50:00Z","v":500,"vw":1.08},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-16T22:55:00Z","v":500,"vw":1.05},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-16T23:05:00Z","v":176,"vw":1.06},{"c":1.08,"h":1.08,"l":1.07,"n":4,"o":1.08,"t":"2026-10-16T23:10:00Z","v":700,"vw":1.072857},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-16T23:15:00Z","v":930,"vw":1.08},{"c":1.07,"h":1.08,"l":1.06,"n":6,"o":1.06,"t":"2026-10-16T23:35:00Z","v":61470,"vw":1.062257},{"c":1.07,"h":1.07,"l":1.07,"n":4,"o":1.07,"t":"2026-10-16T23:40:00Z","v":1582,"vw":1.07},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-16T23:50:00Z","v":320,"vw":1.08},{"c":1.13,"h":1.13,"l":1.12,"n":2,"o":1.12,"t":"2026-10-19T08:10:00Z","v":2559,"vw":1.123122},{"c":1.121,"h":1.121,"l":1.121,"n":2,"o":1.121,"t":"2026-10-19T08:15:00Z","v":202,"vw":1.121},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-19T08:20:00Z","v":2174,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-19T09:00:00Z","v":1100,"vw":1.14},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-19T09:25:00Z","v":100,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-19T10:20:00Z","v":4852,"vw":1.16},{"c":1.15,"h":1.16,"l":1.15,"n":2,"o":1.16,"t":"2026-10-19T10:25:00Z","v":1500,"vw":1.151187},{"c":1.1783,"h":1.1783,"l":1.1783,"n":1,"o":1.1783,"t":"2026-10-19T10:45:00Z","v":1150,"vw":1.1783},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-19T11:05:00Z","v":900,"vw":1.16},{"c":1.16,"h":1.17,"l":1.16,"n":3,"o":1.17,"t":"2026-10-19T11:10:00Z","v":1300,"vw":1.162769},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T11:35:00Z","v":260,"vw":1.15},{"c":1.2091,"h":1.2091,"l":1.2091,"n":1,"o":1.2091,"t":"2026-10-19T11:45:00Z","v":1070,"vw":1.2091},{"c":1.1999,"h":1.2,"l":1.1999,"n":3,"o":1.2,"t":"2026-10-19T11:50:00Z","v":25400,"vw":1.199902},{"c":1.1895,"h":1.19,"l":1.17,"n":24,"o":1.19,"t":"2026-10-19T11:55:00Z","v":39693,"vw":1.179673},{"c":1.19,"h":1.19,"l":1.1897,"n":5,"o":1.1897,"t":"2026-10-19T12:00:00Z","v":57425,"vw":1.189713},{"c":1.1982,"h":1.1982,"l":1.1982,"n":1,"o":1.1982,"t":"2026-10-19T12:05:00Z","v":200,"vw":1.1982},{"c":1.18,"h":1.1997,"l":1.18,"n":9,"o":1.1997,"t":"2026-10-19T12:10:00Z","v":3000,"vw":1.185063},{"c":1.2,"h":1.2083,"l":1.1897,"n":40,"o":1.19,"t":"2026-10-19T12:15:00Z","v":123888,"vw":1.193851},{"c":1.199,"h":1.199,"l":1.199,"n":1,"o":1.199,"t":"2026-10-19T12:20:00Z","v":650,"vw":1.199},{"c":1.2,"h":1.2,"l":1.2,"n":7,"o":1.2,"t":"2026-10-19T12:25:00Z","v":8131,"vw":1.2},{"c":1.19,"h":1.2,"l":1.19,"n":3,"o":1.2,"t":"2026-10-19T12:30:00Z","v":634,"vw":1.193257},{"c":1.2095,"h":1.2095,"l":1.2,"n":9,"o":1.2,"t":"2026-10-19T12:35:00Z","v":3930,"vw":1.202436},{"c":1.195,"h":1.2,"l":1.181,"n":8,"o":1.181,"t":"2026-10-19T12:40:00Z","v":3346,"vw":1.194606},{"c":1.18,"h":1.18,"l":1.18,"n":12,"o":1.18,"t":"2026-10-19T12:45:00Z","v":22700,"vw":1.18},{"c":1.1796,"h":1.18,"l":1.17,"n":6,"o":1.17,"t":"2026-10-19T12:55:00Z","v":5221,"vw":1.179246},{"c":1.1885,"h":1.19,"l":1.1885,"n":5,"o":1.19,"t":"2026-10-19T13:00:00Z","v":1386,"vw":1.18925},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-19T13:05:00Z","v":100,"vw":1.18},{"c":1.1881,"h":1.1881,"l":1.1881,"n":1,"o":1.1881,"t":"2026-10-19T13:15:00Z","v":650,"vw":1.1881},{"c":1.17,"h":1.1966,"l":1.17,"n":2,"o":1.1966,"t":"2026-10-19T13:25:00Z","v":927,"vw":1.193731},{"c":1.11,"h":1.17,"l":1.1,"n":42,"o":1.17,"t":"2026-10-19T13:30:00Z","v":71995,"vw":1.151054},{"c":1.07,"h":1.11,"l":1.0601,"n":80,"o":1.1,"t":"2026-10-19T13:35:00Z","v":100266,"vw":1.082222},{"c":1.11,"h":1.14,"l":1.075,"n":72,"o":1.075,"t":"2026-10-19T13:40:00Z","v":96286,"vw":1.123698},{"c":1.142,"h":1.1555,"l":1.1045,"n":88,"o":1.11,"t":"2026-10-19T13:45:00Z","v":77125,"vw":1.133702},{"c":1.12,"h":1.15,"l":1.11,"n":65,"o":1.15,"t":"2026-10-19T13:50:00Z","v":110066,"vw":1.118722},{"c":1.11,"h":1.1391,"l":1.11,"n":41,"o":1.12,"t":"2026-10-19T13:55:00Z","v":94782,"vw":1.127035},{"c":1.1,"h":1.12,"l":1.095,"n":30,"o":1.12,"t":"2026-10-19T14:00:00Z","v":27345,"vw":1.110308},{"c":1.095,"h":1.1,"l":1.091,"n":16,"o":1.1,"t":"2026-10-19T14:05:00Z","v":22025,"vw":1.095814},{"c":1.13,"h":1.13,"l":1.1,"n":13,"o":1.1,"t":"2026-10-19T14:10:00Z","v":12954,"vw":1.113533},{"c":1.13,"h":1.14,"l":1.13,"n":46,"o":1.13,"t":"2026-10-19T14:15:00Z","v":28535,"vw":1.13087},{"c":1.13,"h":1.13,"l":1.12,"n":14,"o":1.13,"t":"2026-10-19T14:20:00Z","v":12337,"vw":1.128943},{"c":1.12,"h":1.13,"l":1.12,"n":9,"o":1.13,"t":"2026-10-19T14:25:00Z","v":2857,"vw":1.120715},{"c":1.11,"h":1.1199,"l":1.101,"n":28,"o":1.115,"t":"2026-10-19T14:30:00Z","v":22259,"vw":1.110372},{"c":1.125,"h":1.125,"l":1.118,"n":18,"o":1.12,"t":"2026-10-19T14:35:00Z","v":1537,"vw":1.121391},{"c":1.1299,"h":1.14,"l":1.129,"n":25,"o":1.13,"t":"2026-10-19T14:40:00Z","v":18493,"vw":1.136263},{"c":1.14,"h":1.16,"l":1.14,"n":23,"o":1.14,"t":"2026-10-19T14:45:00Z","v":22382,"vw":1.145278},{"c":1.14,"h":1.1492,"l":1.135,"n":29,"o":1.14,"t":"2026-10-19T14:50:00Z","v":29791,"vw":1.139917},{"c":1.1399,"h":1.15,"l":1.135,"n":18,"o":1.141,"t":"2026-10-19T14:55:00Z","v":23088,"vw":1.139954},{"c":1.145,"h":1.145,"l":1.135,"n":7,"o":1.1398,"t":"2026-10-19T15:00:00Z","v":1960,"vw":1.142444},{"c":1.135,"h":1.14,"l":1.13,"n":31,"o":1.135,"t":"2026-10-19T15:05:00Z","v":26405,"vw":1.134451},{"c":1.125,"h":1.135,"l":1.125,"n":11,"o":1.135,"t":"2026-10-19T15:10:00Z","v":14589,"vw":1.130447},{"c":1.13,"h":1.135,"l":1.125,"n":3,"o":1.125,"t":"2026-10-19T15:15:00Z","v":900,"vw":1.13},{"c":1.135,"h":1.14,"l":1.13,"n":20,"o":1.13,"t":"2026-10-19T15:20:00Z","v":13820,"vw":1.134601},{"c":1.14,"h":1.15,"l":1.1376,"n":43,"o":1.14,"t":"2026-10-19T15:25:00Z","v":23561,"vw":1.139899},{"c":1.15,"h":1.15,"l":1.135,"n":20,"o":1.15,"t":"2026-10-19T15:30:00Z","v":8604,"vw":1.140321},{"c":1.1465,"h":1.16,"l":1.14,"n":38,"o":1.14,"t":"2026-10-19T15:35:00Z","v":296212,"vw":1.149302},{"c":1.1401,"h":1.15,"l":1.1401,"n":39,"o":1.15,"t":"2026-10-19T15:40:00Z","v":10370,"vw":1.14642},{"c":1.14,"h":1.145,"l":1.1329,"n":10,"o":1.14,"t":"2026-10-19T15:45:00Z","v":22884,"vw":1.139864},{"c":1.145,"h":1.145,"l":1.135,"n":16,"o":1.145,"t":"2026-10-19T15:50:00Z","v":30627,"vw":1.138862},{"c":1.14,"h":1.145,"l":1.14,"n":17,"o":1.145,"t":"2026-10-19T15:55:00Z","v":41565,"vw":1.140169},{"c":1.1201,"h":1.14,"l":1.1201,"n":11,"o":1.14,"t":"2026-10-19T16:00:00Z","v":45155,"vw":1.131873},{"c":1.1227,"h":1.13,"l":1.1227,"n":9,"o":1.1237,"t":"2026-10-19T16:05:00Z","v":6011,"vw":1.124566},{"c":1.14,"h":1.14,"l":1.13,"n":30,"o":1.13,"t":"2026-10-19T16:10:00Z","v":8056,"vw":1.130869},{"c":1.125,"h":1.14,"l":1.12,"n":15,"o":1.13,"t":"2026-10-19T16:15:00Z","v":17918,"vw":1.13},{"c":1.1299,"h":1.1299,"l":1.12,"n":23,"o":1.12,"t":"2026-10-19T16:20:00Z","v":41392,"vw":1.120121},{"c":1.13,"h":1.13,"l":1.125,"n":8,"o":1.125,"t":"2026-10-19T16:25:00Z","v":2014,"vw":1.129},{"c":1.11,"h":1.12,"l":1.105,"n":24,"o":1.12,"t":"2026-10-19T16:30:00Z","v":154587,"vw":1.110059},{"c":1.11,"h":1.115,"l":1.11,"n":4,"o":1.11,"t":"2026-10-19T16:35:00Z","v":505,"vw":1.112},{"c":1.115,"h":1.115,"l":1.1038,"n":6,"o":1.11,"t":"2026-10-19T16:40:00Z","v":6103,"vw":1.107112},{"c":1.0977,"h":1.11,"l":1.09,"n":12,"o":1.11,"t":"2026-10-19T16:45:00Z","v":213400,"vw":1.092464},{"c":1.09,"h":1.1,"l":1.09,"n":27,"o":1.091,"t":"2026-10-19T16:50:00Z","v":200111,"vw":1.090756},{"c":1.075,"h":1.09,"l":1.07,"n":15,"o":1.085,"t":"2026-10-19T16:55:00Z","v":35128,"vw":1.071387},{"c":1.08,"h":1.08,"l":1.07,"n":65,"o":1.07,"t":"2026-10-19T17:00:00Z","v":11218,"vw":1.072401},{"c":1.09,"h":1.09,"l":1.08,"n":7,"o":1.08,"t":"2026-10-19T17:05:00Z","v":10015,"vw":1.080201},{"c":1.085,"h":1.0864,"l":1.08,"n":10,"o":1.08,"t":"2026-10-19T17:10:00Z","v":1852,"vw":1.08518},{"c":1.095,"h":1.095,"l":1.09,"n":13,"o":1.09,"t":"2026-10-19T17:15:00Z","v":6814,"vw":1.090147},{"c":1.09,"h":1.0984,"l":1.09,"n":10,"o":1.09,"t":"2026-10-19T17:20:00Z","v":3902,"vw":1.094133},{"c":1.09,"h":1.0993,"l":1.09,"n":22,"o":1.095,"t":"2026-10-19T17:25:00Z","v":21412,"vw":1.097009},{"c":1.085,"h":1.095,"l":1.085,"n":14,"o":1.095,"t":"2026-10-19T17:30:00Z","v":1421,"vw":1.0892},{"c":1.085,"h":1.09,"l":1.085,"n":9,"o":1.09,"t":"2026-10-19T17:35:00Z","v":1768,"vw":1.086989},{"c":1.08,"h":1.085,"l":1.08,"n":5,"o":1.08,"t":"2026-10-19T17:40:00Z","v":8645,"vw":1.080058},{"c":1.0604,"h":1.07,"l":1.06,"n":46,"o":1.07,"t":"2026-10-19T17:45:00Z","v":42804,"vw":1.067281},{"c":1.06,"h":1.07,"l":1.0568,"n":48,"o":1.06,"t":"2026-10-19T17:50:00Z","v":97687,"vw":1.061224},{"c":1.06,"h":1.065,"l":1.06,"n":14,"o":1.0601,"t":"2026-10-19T17:55:00Z","v":13542,"vw":1.063988},{"c":1.06,"h":1.068,"l":1.06,"n":26,"o":1.068,"t":"2026-10-19T18:00:00Z","v":16078,"vw":1.060398},{"c":1.06,"h":1.06,"l":1.06,"n":9,"o":1.06,"t":"2026-10-19T18:05:00Z","v":4640,"vw":1.06},{"c":1.06,"h":1.06,"l":1.055,"n":8,"o":1.06,"t":"2026-10-19T18:10:00Z","v":8509,"vw":1.05994},{"c":1.06,"h":1.065,"l":1.06,"n":12,"o":1.06,"t":"2026-10-19T18:15:00Z","v":4184,"vw":1.060247},{"c":1.055,"h":1.065,"l":1.055,"n":4,"o":1.065,"t":"2026-10-19T18:20:00Z","v":3336,"vw":1.055668},{"c":1.04,"h":1.05,"l":1.03,"n":25,"o":1.05,"t":"2026-10-19T18:25:00Z","v":6774,"vw":1.042639},{"c":1.04,"h":1.0438,"l":1.04,"n":5,"o":1.0438,"t":"2026-10-19T18:30:00Z","v":2787,"vw":1.042814},{"c":1.046,"h":1.046,"l":1.03,"n":26,"o":1.0401,"t":"2026-10-19T18:35:00Z","v":4443,"vw":1.040797},{"c":1.0599,"h":1.07,"l":1.041,"n":19,"o":1.041,"t":"2026-10-19T18:40:00Z","v":15360,"vw":1.052921},{"c":1.07,"h":1.08,"l":1.0599,"n":20,"o":1.069,"t":"2026-10-19T18:45:00Z","v":12832,"vw":1.061997},{"c":1.06,"h":1.07,"l":1.0591,"n":27,"o":1.06,"t":"2026-10-19T18:50:00Z","v":11253,"vw":1.060487},{"c":1.0686,"h":1.08,"l":1.0677,"n":23,"o":1.0699,"t":"2026-10-19T18:55:00Z","v":1966,"vw":1.073628},{"c":1.06,"h":1.08,"l":1.06,"n":14,"o":1.07,"t":"2026-10-19T19:00:00Z","v":11863,"vw":1.069957},{"c":1.055,"h":1.0653,"l":1.05,"n":22,"o":1.0653,"t":"2026-10-19T19:05:00Z","v":13453,"vw":1.063987},{"c":1.06,"h":1.06,"l":1.05,"n":56,"o":1.055,"t":"2026-10-19T19:10:00Z","v":40154,"vw":1.056485},{"c":1.08,"h":1.08,"l":1.06,"n":55,"o":1.06,"t":"2026-10-19T19:15:00Z","v":41047,"vw":1.075711},{"c":1.1,"h":1.11,"l":1.07,"n":110,"o":1.08,"t":"2026-10-19T19:20:00Z","v":103657,"vw":1.093759},{"c":1.08,"h":1.1,"l":1.0723,"n":32,"o":1.1,"t":"2026-10-19T19:25:00Z","v":15496,"vw":1.078342},{"c":1.085,"h":1.095,"l":1.08,"n":32,"o":1.08,"t":"2026-10-19T19:30:00Z","v":140072,"vw":1.081669},{"c":1.093,"h":1.095,"l":1.09,"n":14,"o":1.09,"t":"2026-10-19T19:35:00Z","v":3256,"vw":1.092702},{"c":1.09,"h":1.1099,"l":1.09,"n":31,"o":1.095,"t":"2026-10-19T19:40:00Z","v":93480,"vw":1.103904},{"c":1.095,"h":1.095,"l":1.08,"n":46,"o":1.09,"t":"2026-10-19T19:45:00Z","v":216464,"vw":1.089901},{"c":1.07,"h":1.09,"l":1.065,"n":36,"o":1.09,"t":"2026-10-19T19:50:00Z","v":47183,"vw":1.069115},{"c":1.05,"h":1.07,"l":1.04,"n":46,"o":1.07,"t":"2026-10-19T19:55:00Z","v":64889,"vw":1.052955},{"c":1.0585,"h":1.0585,"l":1.04,"n":3,"o":1.04,"t":"2026-10-19T20:00:00Z","v":2627,"vw":1.052642},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-19T20:05:00Z","v":101,"vw":1.05},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-19T20:15:00Z","v":200,"vw":1.05},{"c":1.05,"h":1.06,"l":1.05,"n":5,"o":1.06,"t":"2026-10-19T20:45:00Z","v":3600,"vw":1.05275},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-19T21:10:00Z","v":200,"vw":1.05},{"c":1.0497,"h":1.0497,"l":1.0497,"n":1,"o":1.0497,"t":"2026-10-19T21:15:00Z","v":5000,"vw":1.0497},{"c":1.0497,"h":1.0498,"l":1.0497,"n":4,"o":1.0497,"t":"2026-10-19T21:20:00Z","v":50000,"vw":1.04974},{"c":1.04,"h":1.04,"l":1.04,"n":4,"o":1.04,"t":"2026-10-19T21:45:00Z","v":2242,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-19T21:50:00Z","v":3827,"vw":1.04},{"c":1.05,"h":1.05,"l":1.0403,"n":2,"o":1.0403,"t":"2026-10-19T21:55:00Z","v":1743,"vw":1.041413},{"c":1.05,"h":1.05,"l":1.0499,"n":2,"o":1.0499,"t":"2026-10-19T22:15:00Z","v":1940,"vw":1.049952},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-19T22:20:00Z","v":2900,"vw":1.05},{"c":1.03,"h":1.0499,"l":1.03,"n":10,"o":1.0499,"t":"2026-10-19T22:55:00Z","v":109201,"vw":1.030737},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-19T23:30:00Z","v":500,"vw":1.05},{"c":1.04,"h":1.05,"l":1.04,"n":3,"o":1.05,"t":"2026-10-19T23:35:00Z","v":425,"vw":1.047059},{"c":1.042,"h":1.042,"l":1.042,"n":1,"o":1.042,"t":"2026-10-19T23:40:00Z","v":3500,"vw":1.042},{"c":1,"h":1.02,"l":1,"n":13,"o":1,"t":"2026-10-20T08:00:00Z","v":11140,"vw":1.009823},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-20T08:20:00Z","v":177,"vw":0.98},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-20T08:35:00Z","v":1797,"vw":1.01},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-20T09:10:00Z","v":700,"vw":1},{"c":1.0002,"h":1.0002,"l":1.0002,"n":1,"o":1.0002,"t":"2026-10-20T09:30:00Z","v":1202,"vw":1.0002},{"c":1.01,"h":1.01,"l":1,"n":3,"o":1,"t":"2026-10-20T09:40:00Z","v":1400,"vw":1.000714},{"c":0.9745,"h":0.99,"l":0.974,"n":26,"o":0.99,"t":"2026-10-20T10:30:00Z","v":39609,"vw":0.975948},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-20T10:55:00Z","v":100,"vw":0.99},{"c":1,"h":1,"l":1,"n":7,"o":1,"t":"2026-10-20T11:00:00Z","v":5215,"vw":1},{"c":0.98,"h":0.983,"l":0.98,"n":3,"o":0.983,"t":"2026-10-20T11:05:00Z","v":1372,"vw":0.980227},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-20T11:10:00Z","v":1000,"vw":0.98},{"c":0.9875,"h":0.9875,"l":0.9875,"n":1,"o":0.9875,"t":"2026-10-20T11:15:00Z","v":200,"vw":0.9875},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-20T11:20:00Z","v":500,"vw":0.98},{"c":0.97,"h":1,"l":0.97,"n":6,"o":0.976,"t":"2026-10-20T11:25:00Z","v":3550,"vw":0.974577},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-20T11:30:00Z","v":1000,"vw":0.97},{"c":0.97,"h":0.97,"l":0.965,"n":4,"o":0.965,"t":"2026-10-20T11:55:00Z","v":916,"vw":0.967778},{"c":0.9604,"h":0.98,"l":0.9604,"n":2,"o":0.98,"t":"2026-10-20T12:00:00Z","v":1001,"vw":0.968232},{"c":0.9501,"h":0.96,"l":0.9501,"n":3,"o":0.96,"t":"2026-10-20T12:05:00Z","v":62475,"vw":0.950338},{"c":0.95,"h":0.9691,"l":0.95,"n":3,"o":0.9501,"t":"2026-10-20T12:10:00Z","v":21106,"vw":0.950191},{"c":0.9544,"h":0.9544,"l":0.9501,"n":3,"o":0.9501,"t":"2026-10-20T12:15:00Z","v":34277,"vw":0.950671},{"c":0.96,"h":0.9735,"l":0.96,"n":13,"o":0.9735,"t":"2026-10-20T12:20:00Z","v":10305,"vw":0.960414},{"c":0.96,"h":0.96,"l":0.96,"n":17,"o":0.96,"t":"2026-10-20T12:25:00Z","v":4578,"vw":0.96},{"c":0.9792,"h":0.9792,"l":0.96,"n":2,"o":0.96,"t":"2026-10-20T12:30:00Z","v":700,"vw":0.973714},{"c":0.9901,"h":0.9901,"l":0.98,"n":2,"o":0.98,"t":"2026-10-20T12:40:00Z","v":1100,"vw":0.980918},{"c":0.9715,"h":0.9715,"l":0.9715,"n":1,"o":0.9715,"t":"2026-10-20T12:50:00Z","v":1150,"vw":0.9715},{"c":0.97,"h":0.9715,"l":0.97,"n":5,"o":0.97,"t":"2026-10-20T13:05:00Z","v":27300,"vw":0.970041},{"c":0.96,"h":0.98,"l":0.96,"n":17,"o":0.98,"t":"2026-10-20T13:25:00Z","v":10300,"vw":0.97941},{"c":0.9,"h":0.9916,"l":0.9,"n":123,"o":0.9916,"t":"2026-10-20T13:30:00Z","v":572109,"vw":0.920173},{"c":0.9196,"h":0.9484,"l":0.9,"n":107,"o":0.9,"t":"2026-10-20T13:35:00Z","v":74281,"vw":0.929601},{"c":0.9051,"h":0.9243,"l":0.9051,"n":56,"o":0.9101,"t":"2026-10-20T13:40:00Z","v":66161,"vw":0.916119},{"c":0.9388,"h":0.9388,"l":0.9,"n":138,"o":0.9,"t":"2026-10-20T13:45:00Z","v":150391,"vw":0.914569},{"c":0.945,"h":0.945,"l":0.9201,"n":50,"o":0.9299,"t":"2026-10-20T13:50:00Z","v":21137,"vw":0.929049},{"c":0.957,"h":0.96,"l":0.9387,"n":30,"o":0.9408,"t":"2026-10-20T13:55:00Z","v":11191,"vw":0.947443},{"c":0.9848,"h":0.9848,"l":0.95,"n":84,"o":0.96,"t":"2026-10-20T14:00:00Z","v":38999,"vw":0.961528},{"c":1.0042,"h":1.02,"l":0.9858,"n":40,"o":0.9859,"t":"2026-10-20T14:05:00Z","v":18364,"vw":1.000101},{"c":1.0296,"h":1.0299,"l":1,"n":48,"o":1.01,"t":"2026-10-20T14:10:00Z","v":22874,"vw":1.016847},{"c":1.065,"h":1.0651,"l":1.0224,"n":29,"o":1.031,"t":"2026-10-20T14:15:00Z","v":12398,"vw":1.045578},{"c":1.08,"h":1.09,"l":1.0517,"n":55,"o":1.06,"t":"2026-10-20T14:20:00Z","v":71524,"vw":1.065542},{"c":1.1024,"h":1.11,"l":1.08,"n":23,"o":1.089,"t":"2026-10-20T14:25:00Z","v":39114,"vw":1.085056},{"c":1.07,"h":1.12,"l":1.07,"n":72,"o":1.1103,"t":"2026-10-20T14:30:00Z","v":109386,"vw":1.105172},{"c":1.1,"h":1.101,"l":1.08,"n":23,"o":1.08,"t":"2026-10-20T14:35:00Z","v":17856,"vw":1.08753},{"c":1.11,"h":1.12,"l":1.105,"n":53,"o":1.1096,"t":"2026-10-20T14:40:00Z","v":103475,"vw":1.110054},{"c":1.09,"h":1.1299,"l":1.09,"n":45,"o":1.12,"t":"2026-10-20T14:45:00Z","v":49467,"vw":1.099533},{"c":1.0983,"h":1.1,"l":1.08,"n":15,"o":1.09,"t":"2026-10-20T14:50:00Z","v":5351,"vw":1.092264},{"c":1.1,"h":1.1066,"l":1.09,"n":22,"o":1.105,"t":"2026-10-20T14:55:00Z","v":8681,"vw":1.098944},{"c":1.08,"h":1.0912,"l":1.08,"n":15,"o":1.0901,"t":"2026-10-20T15:00:00Z","v":38121,"vw":1.080101},{"c":1.07,"h":1.08,"l":1.07,"n":4,"o":1.08,"t":"2026-10-20T15:05:00Z","v":1900,"vw":1.077368},{"c":1.0251,"h":1.0618,"l":1.0251,"n":32,"o":1.0618,"t":"2026-10-20T15:10:00Z","v":75980,"vw":1.039016},{"c":1.0499,"h":1.06,"l":1.0335,"n":33,"o":1.04,"t":"2026-10-20T15:15:00Z","v":24291,"vw":1.043742},{"c":1.0571,"h":1.0571,"l":1.045,"n":20,"o":1.0499,"t":"2026-10-20T15:20:00Z","v":4592,"vw":1.049886},{"c":1.0489,"h":1.0598,"l":1.041,"n":19,"o":1.0598,"t":"2026-10-20T15:25:00Z","v":4735,"vw":1.050769},{"c":1.039,"h":1.05,"l":1.03,"n":23,"o":1.0499,"t":"2026-10-20T15:30:00Z","v":16614,"vw":1.041148},{"c":1.03,"h":1.05,"l":1.03,"n":35,"o":1.05,"t":"2026-10-20T15:35:00Z","v":3752,"vw":1.038571},{"c":1.04,"h":1.05,"l":1.0399,"n":15,"o":1.0399,"t":"2026-10-20T15:40:00Z","v":964,"vw":1.044394},{"c":1.025,"h":1.03,"l":1.02,"n":25,"o":1.03,"t":"2026-10-20T15:50:00Z","v":86732,"vw":1.028577},{"c":1.045,"h":1.05,"l":1.045,"n":18,"o":1.0482,"t":"2026-10-20T15:55:00Z","v":10157,"vw":1.045638},{"c":1.041,"h":1.041,"l":1.041,"n":1,"o":1.041,"t":"2026-10-20T16:00:00Z","v":150,"vw":1.041},{"c":1.06,"h":1.06,"l":1.055,"n":8,"o":1.055,"t":"2026-10-20T16:05:00Z","v":302,"vw":1.056742},{"c":1.06,"h":1.06,"l":1.05,"n":13,"o":1.05,"t":"2026-10-20T16:10:00Z","v":4102,"vw":1.050976},{"c":1.0299,"h":1.05,"l":1.0235,"n":10,"o":1.05,"t":"2026-10-20T16:15:00Z","v":1840,"vw":1.028184},{"c":1.03,"h":1.04,"l":1.0277,"n":31,"o":1.0277,"t":"2026-10-20T16:20:00Z","v":3957,"vw":1.031735},{"c":1.04,"h":1.04,"l":1.035,"n":4,"o":1.04,"t":"2026-10-20T16:25:00Z","v":3900,"vw":1.039359},{"c":1.035,"h":1.0389,"l":1.035,"n":4,"o":1.0389,"t":"2026-10-20T16:30:00Z","v":1150,"vw":1.036773},{"c":1.04,"h":1.05,"l":1.04,"n":16,"o":1.04,"t":"2026-10-20T16:35:00Z","v":1793,"vw":1.047141},{"c":1.05,"h":1.05,"l":1.045,"n":11,"o":1.05,"t":"2026-10-20T16:40:00Z","v":1300,"vw":1.048846},{"c":1.04,"h":1.04,"l":1.0325,"n":6,"o":1.0325,"t":"2026-10-20T16:45:00Z","v":3100,"vw":1.03858},{"c":1.03,"h":1.05,"l":1.03,"n":16,"o":1.05,"t":"2026-10-20T16:50:00Z","v":5025,"vw":1.04155},{"c":1.0292,"h":1.04,"l":1.0289,"n":23,"o":1.04,"t":"2026-10-20T16:55:00Z","v":24005,"vw":1.029492},{"c":1.0297,"h":1.0297,"l":1.025,"n":11,"o":1.025,"t":"2026-10-20T17:00:00Z","v":3450,"vw":1.027481},{"c":1.0233,"h":1.03,"l":1.02,"n":11,"o":1.03,"t":"2026-10-20T17:05:00Z","v":15613,"vw":1.02392},{"c":1.02,"h":1.02,"l":1.02,"n":8,"o":1.02,"t":"2026-10-20T17:10:00Z","v":1321,"vw":1.02},{"c":1.0201,"h":1.0201,"l":1.02,"n":4,"o":1.02,"t":"2026-10-20T17:15:00Z","v":4000,"vw":1.02005},{"c":1.01,"h":1.0104,"l":1.01,"n":34,"o":1.0104,"t":"2026-10-20T17:20:00Z","v":30450,"vw":1.010099},{"c":1.01,"h":1.01,"l":1,"n":21,"o":1.0089,"t":"2026-10-20T17:25:00Z","v":85227,"vw":1.00512},{"c":1.02,"h":1.02,"l":1.005,"n":28,"o":1.0089,"t":"2026-10-20T17:30:00Z","v":23137,"vw":1.014056},{"c":1.0199,"h":1.02,"l":1.0199,"n":3,"o":1.02,"t":"2026-10-20T17:35:00Z","v":1200,"vw":1.019917},{"c":1.02,"h":1.02,"l":1.01,"n":35,"o":1.02,"t":"2026-10-20T17:40:00Z","v":7494,"vw":1.014592},{"c":1.02,"h":1.02,"l":1.0101,"n":71,"o":1.02,"t":"2026-10-20T17:45:00Z","v":22753,"vw":1.019441},{"c":1.02,"h":1.02,"l":1.0162,"n":19,"o":1.02,"t":"2026-10-20T17:50:00Z","v":16200,"vw":1.019414},{"c":1.0189,"h":1.02,"l":1.01,"n":31,"o":1.0141,"t":"2026-10-20T17:55:00Z","v":11250,"vw":1.017551},{"c":1.02,"h":1.03,"l":1.015,"n":27,"o":1.025,"t":"2026-10-20T18:00:00Z","v":14898,"vw":1.0224},{"c":1.02,"h":1.02,"l":1.0099,"n":28,"o":1.015,"t":"2026-10-20T18:05:00Z","v":6289,"vw":1.014319},{"c":1.0099,"h":1.02,"l":1,"n":47,"o":1.02,"t":"2026-10-20T18:10:00Z","v":80317,"vw":1.010103},{"c":1.01,"h":1.01,"l":1.0018,"n":8,"o":1.0018,"t":"2026-10-20T18:15:00Z","v":17291,"vw":1.007305},{"c":1.0199,"h":1.02,"l":1.0076,"n":11,"o":1.0076,"t":"2026-10-20T18:20:00Z","v":5200,"vw":1.017183},{"c":1.02,"h":1.03,"l":1.015,"n":41,"o":1.02,"t":"2026-10-20T18:25:00Z","v":24597,"vw":1.019472},{"c":1.01,"h":1.02,"l":1.01,"n":9,"o":1.02,"t":"2026-10-20T18:30:00Z","v":900,"vw":1.018889},{"c":1.0099,"h":1.0099,"l":1.005,"n":12,"o":1.0099,"t":"2026-10-20T18:35:00Z","v":4770,"vw":1.008538},{"c":0.9999,"h":1.0099,"l":0.9999,"n":21,"o":1.0099,"t":"2026-10-20T18:40:00Z","v":50294,"vw":1.00029},{"c":1.0098,"h":1.0098,"l":0.99,"n":12,"o":0.99,"t":"2026-10-20T18:45:00Z","v":69921,"vw":0.994278},{"c":1.0096,"h":1.02,"l":1.0096,"n":14,"o":1.02,"t":"2026-10-20T18:50:00Z","v":12645,"vw":1.013402},{"c":1.01,"h":1.01,"l":1,"n":16,"o":1.0099,"t":"2026-10-20T18:55:00Z","v":14932,"vw":1.00932},{"c":1,"h":1,"l":1,"n":10,"o":1,"t":"2026-10-20T19:00:00Z","v":1316,"vw":1},{"c":1.005,"h":1.01,"l":1,"n":15,"o":1,"t":"2026-10-20T19:05:00Z","v":29100,"vw":1.00181},{"c":1.0099,"h":1.02,"l":1.005,"n":18,"o":1.015,"t":"2026-10-20T19:10:00Z","v":5934,"vw":1.010674},{"c":1.01,"h":1.02,"l":1.01,"n":31,"o":1.01,"t":"2026-10-20T19:15:00Z","v":8429,"vw":1.016206},{"c":1.01,"h":1.01,"l":0.995,"n":32,"o":1,"t":"2026-10-20T19:20:00Z","v":37203,"vw":1.002727},{"c":1.0203,"h":1.04,"l":1.02,"n":57,"o":1.02,"t":"2026-10-20T19:25:00Z","v":16848,"vw":1.022992},{"c":1.045,"h":1.05,"l":1.0201,"n":52,"o":1.0201,"t":"2026-10-20T19:30:00Z","v":13956,"vw":1.037218},{"c":1.04,"h":1.04,"l":1.03,"n":29,"o":1.04,"t":"2026-10-20T19:35:00Z","v":49915,"vw":1.039935},{"c":1.05,"h":1.05,"l":1.046,"n":17,"o":1.05,"t":"2026-10-20T19:40:00Z","v":22378,"vw":1.049463},{"c":1.055,"h":1.055,"l":1.05,"n":15,"o":1.0534,"t":"2026-10-20T19:45:00Z","v":15352,"vw":1.050071},{"c":1.0601,"h":1.08,"l":1.06,"n":36,"o":1.06,"t":"2026-10-20T19:50:00Z","v":20633,"vw":1.066861},{"c":1.035,"h":1.06,"l":1.035,"n":86,"o":1.06,"t":"2026-10-20T19:55:00Z","v":50569,"vw":1.05094},{"c":1.04,"h":1.04,"l":1.0396,"n":8,"o":1.04,"t":"2026-10-20T20:00:00Z","v":1804,"vw":1.039978},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-20T20:10:00Z","v":1700,"vw":1.04},{"c":1.0401,"h":1.0401,"l":1.0401,"n":1,"o":1.0401,"t":"2026-10-20T20:20:00Z","v":100,"vw":1.0401},{"c":1.05,"h":1.0568,"l":1.05,"n":8,"o":1.0568,"t":"2026-10-20T20:30:00Z","v":10283,"vw":1.050149},{"c":1.11,"h":1.12,"l":1.1,"n":6,"o":1.1,"t":"2026-10-20T20:55:00Z","v":2620,"vw":1.105567},{"c":1.13,"h":1.131,"l":1.12,"n":10,"o":1.12,"t":"2026-10-20T21:00:00Z","v":11257,"vw":1.128678},{"c":1.1286,"h":1.14,"l":1.1286,"n":12,"o":1.135,"t":"2026-10-20T21:05:00Z","v":17508,"vw":1.134162},{"c":1.1294,"h":1.1294,"l":1.1294,"n":1,"o":1.1294,"t":"2026-10-20T21:10:00Z","v":1640,"vw":1.1294},{"c":1.13,"h":1.13,"l":1.1103,"n":18,"o":1.13,"t":"2026-10-20T21:15:00Z","v":37162,"vw":1.120042},{"c":1.12,"h":1.13,"l":1.12,"n":2,"o":1.13,"t":"2026-10-20T21:35:00Z","v":355,"vw":1.125634},{"c":1.14,"h":1.1493,"l":1.14,"n":2,"o":1.1493,"t":"2026-10-20T21:40:00Z","v":2150,"vw":1.144326},{"c":1.121,"h":1.121,"l":1.1207,"n":2,"o":1.1207,"t":"2026-10-20T21:50:00Z","v":2299,"vw":1.120879},{"c":1.125,"h":1.13,"l":1.125,"n":4,"o":1.13,"t":"2026-10-20T21:55:00Z","v":4200,"vw":1.127506},{"c":1.12,"h":1.13,"l":1.12,"n":2,"o":1.13,"t":"2026-10-20T22:00:00Z","v":8043,"vw":1.122611},{"c":1.15,"h":1.15,"l":1.14,"n":38,"o":1.14,"t":"2026-10-20T22:05:00Z","v":37291,"vw":1.147898},{"c":1.15,"h":1.15,"l":1.14,"n":2,"o":1.14,"t":"2026-10-20T22:15:00Z","v":3100,"vw":1.140323},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-20T22:20:00Z","v":1650,"vw":1.14},{"c":1.15,"h":1.15,"l":1.15,"n":5,"o":1.15,"t":"2026-10-20T22:25:00Z","v":9050,"vw":1.15},{"c":1.15,"h":1.15,"l":1.149,"n":6,"o":1.149,"t":"2026-10-20T22:30:00Z","v":10221,"vw":1.149754},{"c":1.15,"h":1.15,"l":1.14,"n":15,"o":1.141,"t":"2026-10-20T22:35:00Z","v":8060,"vw":1.143278},{"c":1.15,"h":1.15,"l":1.14,"n":10,"o":1.14,"t":"2026-10-20T22:40:00Z","v":8522,"vw":1.149768},{"c":1.16,"h":1.16,"l":1.159,"n":6,"o":1.159,"t":"2026-10-20T22:45:00Z","v":2531,"vw":1.159745},{"c":1.15,"h":1.16,"l":1.15,"n":4,"o":1.16,"t":"2026-10-20T22:50:00Z","v":13653,"vw":1.15011},{"c":1.1515,"h":1.1515,"l":1.15,"n":5,"o":1.15,"t":"2026-10-20T22:55:00Z","v":4760,"vw":1.15063},{"c":1.14,"h":1.15,"l":1.14,"n":21,"o":1.15,"t":"2026-10-20T23:00:00Z","v":74308,"vw":1.145305},{"c":1.14,"h":1.14,"l":1.14,"n":7,"o":1.14,"t":"2026-10-20T23:05:00Z","v":70130,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":3,"o":1.14,"t":"2026-10-20T23:20:00Z","v":3895,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-20T23:30:00Z","v":1660,"vw":1.14},{"c":1.13,"h":1.14,"l":1.13,"n":7,"o":1.14,"t":"2026-10-20T23:35:00Z","v":4275,"vw":1.1353},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-10-20T23:40:00Z","v":1030,"vw":1.13},{"c":1.1399,"h":1.1399,"l":1.1399,"n":1,"o":1.1399,"t":"2026-10-20T23:45:00Z","v":200,"vw":1.1399},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-20T23:55:00Z","v":50000,"vw":1.15},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-21T08:00:00Z","v":1700,"vw":1.14},{"c":1.145,"h":1.15,"l":1.135,"n":16,"o":1.14,"t":"2026-10-21T08:05:00Z","v":6588,"vw":1.143559},{"c":1.12,"h":1.15,"l":1.11,"n":5,"o":1.15,"t":"2026-10-21T08:10:00Z","v":11900,"vw":1.128571},{"c":1.09,"h":1.1,"l":1.09,"n":9,"o":1.1,"t":"2026-10-21T08:50:00Z","v":27000,"vw":1.090185},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T09:15:00Z","v":100,"vw":1.1},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-21T10:15:00Z","v":2222,"vw":1.09},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T10:45:00Z","v":200,"vw":1.1},{"c":1.09,"h":1.101,"l":1.09,"n":3,"o":1.0919,"t":"2026-10-21T11:00:00Z","v":1740,"vw":1.092923},{"c":1.091,"h":1.091,"l":1.091,"n":2,"o":1.091,"t":"2026-10-21T11:05:00Z","v":400,"vw":1.091},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-21T11:15:00Z","v":2022,"vw":1.11},{"c":1.1,"h":1.1097,"l":1.1,"n":3,"o":1.1097,"t":"2026-10-21T11:20:00Z","v":2775,"vw":1.102251},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-21T11:30:00Z","v":500,"vw":1.11},{"c":1.11,"h":1.11,"l":1.105,"n":3,"o":1.11,"t":"2026-10-21T11:40:00Z","v":2000,"vw":1.1065},{"c":1.12,"h":1.12,"l":1.11,"n":11,"o":1.11,"t":"2026-10-21T11:45:00Z","v":14732,"vw":1.117603},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-21T12:00:00Z","v":5500,"vw":1.12},{"c":1.119,"h":1.119,"l":1.119,"n":1,"o":1.119,"t":"2026-10-21T12:05:00Z","v":500,"vw":1.119},{"c":1.111,"h":1.111,"l":1.111,"n":1,"o":1.111,"t":"2026-10-21T12:10:00Z","v":663,"vw":1.111},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-10-21T12:30:00Z","v":2600,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-21T12:35:00Z","v":1350,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-21T12:40:00Z","v":742,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":26,"o":1.12,"t":"2026-10-21T12:45:00Z","v":2895,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":30,"o":1.12,"t":"2026-10-21T12:50:00Z","v":10048,"vw":1.12},{"c":1.1385,"h":1.1385,"l":1.13,"n":5,"o":1.13,"t":"2026-10-21T13:15:00Z","v":3016,"vw":1.130305},{"c":1.13,"h":1.13,"l":1.13,"n":7,"o":1.13,"t":"2026-10-21T13:20:00Z","v":3716,"vw":1.13},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-21T13:25:00Z","v":600,"vw":1.14},{"c":1.12,"h":1.1562,"l":1.12,"n":171,"o":1.14,"t":"2026-10-21T13:30:00Z","v":116422,"vw":1.128011},{"c":1.0899,"h":1.12,"l":1.075,"n":93,"o":1.12,"t":"2026-10-21T13:35:00Z","v":215568,"vw":1.092118},{"c":1.04,"h":1.09,"l":1.02,"n":112,"o":1.085,"t":"2026-10-21T13:40:00Z","v":346860,"vw":1.051381},{"c":1.031,"h":1.07,"l":1.03,"n":69,"o":1.045,"t":"2026-10-21T13:45:00Z","v":158607,"vw":1.05288},{"c":1.01,"h":1.05,"l":1.0042,"n":52,"o":1.035,"t":"2026-10-21T13:50:00Z","v":86329,"vw":1.023145},{"c":1.05,"h":1.05,"l":1.015,"n":67,"o":1.015,"t":"2026-10-21T13:55:00Z","v":44627,"vw":1.038663},{"c":1.05,"h":1.055,"l":1.039,"n":25,"o":1.045,"t":"2026-10-21T14:00:00Z","v":10000,"vw":1.047114},{"c":1.0376,"h":1.059,"l":1.03,"n":48,"o":1.0539,"t":"2026-10-21T14:05:00Z","v":56619,"vw":1.04238},{"c":1.0375,"h":1.04,"l":1.0289,"n":31,"o":1.035,"t":"2026-10-21T14:10:00Z","v":12152,"vw":1.032203},{"c":1.04,"h":1.04,"l":1.025,"n":19,"o":1.03,"t":"2026-10-21T14:15:00Z","v":14715,"vw":1.029716},{"c":1.045,"h":1.045,"l":1.03,"n":20,"o":1.0392,"t":"2026-10-21T14:20:00Z","v":19013,"vw":1.033448},{"c":1.04,"h":1.05,"l":1.04,"n":34,"o":1.05,"t":"2026-10-21T14:25:00Z","v":19550,"vw":1.045903},{"c":1.05,"h":1.0562,"l":1.031,"n":24,"o":1.0399,"t":"2026-10-21T14:30:00Z","v":62991,"vw":1.049857},{"c":1.05,"h":1.06,"l":1.05,"n":30,"o":1.0589,"t":"2026-10-21T14:35:00Z","v":39362,"vw":1.051813},{"c":1.0599,"h":1.065,"l":1.0418,"n":26,"o":1.0418,"t":"2026-10-21T14:40:00Z","v":47834,"vw":1.055845},{"c":1.08,"h":1.08,"l":1.055,"n":42,"o":1.055,"t":"2026-10-21T14:45:00Z","v":44567,"vw":1.075367},{"c":1.08,"h":1.095,"l":1.0799,"n":37,"o":1.085,"t":"2026-10-21T14:50:00Z","v":151974,"vw":1.080731},{"c":1.0588,"h":1.08,"l":1.0533,"n":31,"o":1.08,"t":"2026-10-21T14:55:00Z","v":20344,"vw":1.064593},{"c":1.0524,"h":1.0624,"l":1.0524,"n":21,"o":1.0622,"t":"2026-10-21T15:00:00Z","v":11975,"vw":1.061457},{"c":1.065,"h":1.065,"l":1.055,"n":13,"o":1.0583,"t":"2026-10-21T15:05:00Z","v":2939,"vw":1.05704},{"c":1.065,"h":1.08,"l":1.06,"n":25,"o":1.07,"t":"2026-10-21T15:10:00Z","v":14471,"vw":1.068382},{"c":1.0524,"h":1.065,"l":1.0524,"n":5,"o":1.065,"t":"2026-10-21T15:15:00Z","v":1343,"vw":1.059568},{"c":1.05,"h":1.051,"l":1.05,"n":19,"o":1.0501,"t":"2026-10-21T15:20:00Z","v":7562,"vw":1.050081},{"c":1.05,"h":1.06,"l":1.05,"n":13,"o":1.0501,"t":"2026-10-21T15:25:00Z","v":4876,"vw":1.056151},{"c":1.05,"h":1.06,"l":1.0468,"n":38,"o":1.05,"t":"2026-10-21T15:30:00Z","v":20065,"vw":1.053959},{"c":1.0599,"h":1.06,"l":1.045,"n":19,"o":1.05,"t":"2026-10-21T15:35:00Z","v":15000,"vw":1.054138},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-21T15:40:00Z","v":280,"vw":1.05},{"c":1.06,"h":1.06,"l":1.0531,"n":2,"o":1.0531,"t":"2026-10-21T15:45:00Z","v":5055,"vw":1.058772},{"c":1.055,"h":1.06,"l":1.05,"n":20,"o":1.05,"t":"2026-10-21T15:50:00Z","v":8480,"vw":1.059726},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-21T15:55:00Z","v":200,"vw":1.06},{"c":1.05,"h":1.055,"l":1.05,"n":8,"o":1.055,"t":"2026-10-21T16:00:00Z","v":3013,"vw":1.050321},{"c":1.05,"h":1.05,"l":1.05,"n":7,"o":1.05,"t":"2026-10-21T16:05:00Z","v":8357,"vw":1.05},{"c":1.0399,"h":1.045,"l":1.03,"n":14,"o":1.045,"t":"2026-10-21T16:10:00Z","v":22425,"vw":1.031677},{"c":1.0324,"h":1.04,"l":1.0301,"n":12,"o":1.04,"t":"2026-10-21T16:15:00Z","v":1977,"vw":1.034171},{"c":1.04,"h":1.05,"l":1.0301,"n":11,"o":1.0301,"t":"2026-10-21T16:20:00Z","v":12219,"vw":1.036247},{"c":1.035,"h":1.035,"l":1.035,"n":9,"o":1.035,"t":"2026-10-21T16:25:00Z","v":5005,"vw":1.035},{"c":1.035,"h":1.04,"l":1.035,"n":4,"o":1.04,"t":"2026-10-21T16:30:00Z","v":3428,"vw":1.038818},{"c":1.07,"h":1.07,"l":1.0322,"n":25,"o":1.0322,"t":"2026-10-21T16:35:00Z","v":28681,"vw":1.057428},{"c":1.055,"h":1.0799,"l":1.055,"n":55,"o":1.0799,"t":"2026-10-21T16:40:00Z","v":79029,"vw":1.063827},{"c":1.055,"h":1.055,"l":1.055,"n":1,"o":1.055,"t":"2026-10-21T16:45:00Z","v":200,"vw":1.055},{"c":1.06,"h":1.06,"l":1.0542,"n":2,"o":1.0542,"t":"2026-10-21T16:50:00Z","v":1500,"vw":1.058067},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-21T16:55:00Z","v":500,"vw":1.06},{"c":1.06,"h":1.06,"l":1.06,"n":3,"o":1.06,"t":"2026-10-21T17:00:00Z","v":1350,"vw":1.06},{"c":1.07,"h":1.07,"l":1.065,"n":3,"o":1.065,"t":"2026-10-21T17:05:00Z","v":1425,"vw":1.068571},{"c":1.07,"h":1.07,"l":1.06,"n":17,"o":1.065,"t":"2026-10-21T17:10:00Z","v":22811,"vw":1.061671},{"c":1.07,"h":1.08,"l":1.0699,"n":36,"o":1.07,"t":"2026-10-21T17:15:00Z","v":61874,"vw":1.070641},{"c":1.0747,"h":1.0799,"l":1.0747,"n":3,"o":1.0799,"t":"2026-10-21T17:20:00Z","v":8851,"vw":1.076272},{"c":1.0756,"h":1.0776,"l":1.075,"n":7,"o":1.0776,"t":"2026-10-21T17:30:00Z","v":1103,"vw":1.075873},{"c":1.08,"h":1.08,"l":1.07,"n":13,"o":1.075,"t":"2026-10-21T17:35:00Z","v":28638,"vw":1.079868},{"c":1.0876,"h":1.09,"l":1.0876,"n":7,"o":1.09,"t":"2026-10-21T17:40:00Z","v":18676,"vw":1.089974},{"c":1.0976,"h":1.0976,"l":1.085,"n":4,"o":1.085,"t":"2026-10-21T17:45:00Z","v":102309,"vw":1.090194},{"c":1.105,"h":1.11,"l":1.0924,"n":27,"o":1.0924,"t":"2026-10-21T17:50:00Z","v":120895,"vw":1.104761},{"c":1.1199,"h":1.12,"l":1.11,"n":54,"o":1.11,"t":"2026-10-21T17:55:00Z","v":91242,"vw":1.116131},{"c":1.105,"h":1.1201,"l":1.105,"n":11,"o":1.12,"t":"2026-10-21T18:00:00Z","v":7154,"vw":1.110177},{"c":1.11,"h":1.115,"l":1.11,"n":21,"o":1.11,"t":"2026-10-21T18:05:00Z","v":33953,"vw":1.110022},{"c":1.1037,"h":1.11,"l":1.102,"n":27,"o":1.1021,"t":"2026-10-21T18:10:00Z","v":34259,"vw":1.10586},{"c":1.115,"h":1.115,"l":1.115,"n":4,"o":1.115,"t":"2026-10-21T18:15:00Z","v":2365,"vw":1.115},{"c":1.1011,"h":1.1101,"l":1.1011,"n":6,"o":1.1101,"t":"2026-10-21T18:20:00Z","v":13733,"vw":1.109839},{"c":1.1,"h":1.1,"l":1.1,"n":7,"o":1.1,"t":"2026-10-21T18:25:00Z","v":5002,"vw":1.1},{"c":1.095,"h":1.0976,"l":1.095,"n":5,"o":1.0976,"t":"2026-10-21T18:30:00Z","v":591,"vw":1.095922},{"c":1.095,"h":1.1,"l":1.095,"n":7,"o":1.1,"t":"2026-10-21T18:35:00Z","v":1276,"vw":1.096387},{"c":1.12,"h":1.1299,"l":1.1198,"n":5,"o":1.12,"t":"2026-10-21T18:40:00Z","v":2747,"vw":1.121125},{"c":1.11,"h":1.1299,"l":1.11,"n":14,"o":1.1299,"t":"2026-10-21T18:45:00Z","v":38105,"vw":1.110811},{"c":1.11,"h":1.11,"l":1.105,"n":12,"o":1.11,"t":"2026-10-21T18:50:00Z","v":47648,"vw":1.109264},{"c":1.095,"h":1.1,"l":1.095,"n":17,"o":1.0976,"t":"2026-10-21T19:00:00Z","v":1754,"vw":1.098885},{"c":1.095,"h":1.1,"l":1.095,"n":27,"o":1.095,"t":"2026-10-21T19:05:00Z","v":9230,"vw":1.09951},{"c":1.103,"h":1.1032,"l":1.0913,"n":9,"o":1.095,"t":"2026-10-21T19:10:00Z","v":1900,"vw":1.101221},{"c":1.119,"h":1.125,"l":1.115,"n":17,"o":1.115,"t":"2026-10-21T19:15:00Z","v":40981,"vw":1.119},{"c":1.11,"h":1.12,"l":1.11,"n":5,"o":1.12,"t":"2026-10-21T19:20:00Z","v":873,"vw":1.114375},{"c":1.12,"h":1.12,"l":1.11,"n":11,"o":1.11,"t":"2026-10-21T19:25:00Z","v":24868,"vw":1.111693},{"c":1.13,"h":1.13,"l":1.12,"n":23,"o":1.1285,"t":"2026-10-21T19:30:00Z","v":47399,"vw":1.126867},{"c":1.13,"h":1.1385,"l":1.13,"n":10,"o":1.13,"t":"2026-10-21T19:35:00Z","v":67546,"vw":1.130632},{"c":1.125,"h":1.125,"l":1.12,"n":14,"o":1.12,"t":"2026-10-21T19:40:00Z","v":32131,"vw":1.120443},{"c":1.115,"h":1.1199,"l":1.1101,"n":5,"o":1.1101,"t":"2026-10-21T19:45:00Z","v":4496,"vw":1.116508},{"c":1.1076,"h":1.1174,"l":1.1076,"n":13,"o":1.115,"t":"2026-10-21T19:50:00Z","v":9767,"vw":1.111347},{"c":1.095,"h":1.1,"l":1.09,"n":8,"o":1.09,"t":"2026-10-21T19:55:00Z","v":9652,"vw":1.099283},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-21T20:00:00Z","v":244,"vw":1.09},{"c":1.1101,"h":1.1195,"l":1.11,"n":7,"o":1.1181,"t":"2026-10-21T20:10:00Z","v":1901,"vw":1.116121},{"c":1.105,"h":1.105,"l":1.105,"n":2,"o":1.105,"t":"2026-10-21T20:15:00Z","v":2000,"vw":1.105},{"c":1.11,"h":1.11,"l":1.11,"n":3,"o":1.11,"t":"2026-10-21T20:20:00Z","v":2475,"vw":1.11},{"c":1.1095,"h":1.1095,"l":1.1095,"n":1,"o":1.1095,"t":"2026-10-21T20:25:00Z","v":500,"vw":1.1095},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-21T20:35:00Z","v":10000,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-21T20:40:00Z","v":100,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-21T20:45:00Z","v":30750,"vw":1.11},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-21T20:55:00Z","v":1232,"vw":1.12},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-21T21:15:00Z","v":700,"vw":1.11},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T21:50:00Z","v":100,"vw":1.1},{"c":1.1,"h":1.1176,"l":1.1,"n":5,"o":1.1176,"t":"2026-10-21T22:00:00Z","v":3150,"vw":1.112762},{"c":1.0898,"h":1.0898,"l":1.0898,"n":1,"o":1.0898,"t":"2026-10-21T22:20:00Z","v":100,"vw":1.0898},{"c":1.0704,"h":1.08,"l":1.07,"n":3,"o":1.08,"t":"2026-10-21T22:25:00Z","v":8577,"vw":1.07014},{"c":1.075,"h":1.075,"l":1.075,"n":3,"o":1.075,"t":"2026-10-21T22:35:00Z","v":500,"vw":1.075},{"c":1.07,"h":1.07,"l":1.07,"n":4,"o":1.07,"t":"2026-10-21T22:45:00Z","v":6126,"vw":1.07},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-21T22:50:00Z","v":1000,"vw":1.08},{"c":1.069,"h":1.069,"l":1.069,"n":1,"o":1.069,"t":"2026-10-21T23:15:00Z","v":500,"vw":1.069},{"c":1.07,"h":1.07,"l":1.065,"n":5,"o":1.07,"t":"2026-10-21T23:25:00Z","v":4809,"vw":1.066963},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-21T23:45:00Z","v":1500,"vw":1.07},{"c":0.96,"h":1.02,"l":0.96,"n":13,"o":1.02,"t":"2026-10-22T08:00:00Z","v":12384,"vw":0.962949},{"c":0.9501,"h":0.9501,"l":0.9501,"n":2,"o":0.9501,"t":"2026-10-22T08:10:00Z","v":247,"vw":0.9501},{"c":0.9983,"h":0.9983,"l":0.9983,"n":1,"o":0.9983,"t":"2026-10-22T08:15:00Z","v":1950,"vw":0.9983},{"c":0.9656,"h":0.9656,"l":0.9656,"n":3,"o":0.9656,"t":"2026-10-22T08:35:00Z","v":1093,"vw":0.9656},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-22T08:55:00Z","v":200,"vw":0.99},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-22T09:05:00Z","v":120,"vw":0.98},{"c":1.02,"h":1.02,"l":1.02,"n":8,"o":1.02,"t":"2026-10-22T09:55:00Z","v":26000,"vw":1.02},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-22T10:05:00Z","v":1400,"vw":1},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-22T10:15:00Z","v":834,"vw":1},{"c":0.98,"h":0.98,"l":0.98,"n":2,"o":0.98,"t":"2026-10-22T11:00:00Z","v":2600,"vw":0.98},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-22T11:10:00Z","v":3248,"vw":1.01},{"c":0.9812,"h":0.9812,"l":0.9812,"n":1,"o":0.9812,"t":"2026-10-22T11:15:00Z","v":1000,"vw":0.9812},{"c":1.0136,"h":1.02,"l":1.0136,"n":2,"o":1.02,"t":"2026-10-22T11:35:00Z","v":1800,"vw":1.0168},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-22T11:40:00Z","v":1000,"vw":1.02},{"c":1,"h":1,"l":0.99,"n":3,"o":1,"t":"2026-10-22T12:05:00Z","v":3850,"vw":0.992208},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-22T12:10:00Z","v":200,"vw":1},{"c":0.9901,"h":0.9901,"l":0.9901,"n":1,"o":0.9901,"t":"2026-10-22T12:15:00Z","v":120,"vw":0.9901},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-22T12:30:00Z","v":100,"vw":1},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-22T12:35:00Z","v":1300,"vw":1},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-22T12:40:00Z","v":777,"vw":0.99},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-22T12:45:00Z","v":888,"vw":0.99},{"c":0.99,"h":0.99,"l":0.99,"n":4,"o":0.99,"t":"2026-10-22T12:55:00Z","v":362,"vw":0.99},{"c":0.9851,"h":0.9851,"l":0.9704,"n":13,"o":0.98,"t":"2026-10-22T13:00:00Z","v":8477,"vw":0.973028},{"c":0.98,"h":0.9872,"l":0.98,"n":2,"o":0.9872,"t":"2026-10-22T13:05:00Z","v":600,"vw":0.986},{"c":0.97,"h":0.97,"l":0.97,"n":3,"o":0.97,"t":"2026-10-22T13:15:00Z","v":1500,"vw":0.97},{"c":0.9996,"h":0.9996,"l":0.98,"n":3,"o":0.98,"t":"2026-10-22T13:25:00Z","v":2422,"vw":0.984046},{"c":1.03,"h":1.03,"l":0.9701,"n":30,"o":1,"t":"2026-10-22T13:30:00Z","v":36452,"vw":1.012498},{"c":1.02,"h":1.05,"l":1.02,"n":25,"o":1.04,"t":"2026-10-22T13:35:00Z","v":26397,"vw":1.046744},{"c":0.9999,"h":1.02,"l":0.9999,"n":21,"o":1,"t":"2026-10-22T13:40:00Z","v":100432,"vw":1.000614},{"c":0.9785,"h":0.995,"l":0.9785,"n":15,"o":0.99,"t":"2026-10-22T13:45:00Z","v":17821,"vw":0.987058},{"c":0.95,"h":0.98,"l":0.9377,"n":39,"o":0.98,"t":"2026-10-22T13:50:00Z","v":17496,"vw":0.947699},{"c":0.97,"h":0.98,"l":0.97,"n":24,"o":0.97,"t":"2026-10-22T13:55:00Z","v":25924,"vw":0.97763},{"c":0.97,"h":0.9867,"l":0.9647,"n":48,"o":0.9783,"t":"2026-10-22T14:00:00Z","v":61992,"vw":0.970303},{"c":0.9359,"h":0.96,"l":0.9202,"n":33,"o":0.96,"t":"2026-10-22T14:05:00Z","v":38872,"vw":0.937069},{"c":0.9394,"h":0.94,"l":0.92,"n":23,"o":0.92,"t":"2026-10-22T14:10:00Z","v":192731,"vw":0.938252},{"c":0.94,"h":0.94,"l":0.9272,"n":17,"o":0.9272,"t":"2026-10-22T14:15:00Z","v":2309,"vw":0.93175},{"c":0.93,"h":0.93,"l":0.93,"n":2,"o":0.93,"t":"2026-10-22T14:20:00Z","v":400,"vw":0.93},{"c":0.915,"h":0.92,"l":0.9101,"n":16,"o":0.92,"t":"2026-10-22T14:25:00Z","v":8062,"vw":0.918735},{"c":0.9099,"h":0.9099,"l":0.89,"n":51,"o":0.905,"t":"2026-10-22T14:30:00Z","v":49448,"vw":0.90094},{"c":0.9008,"h":0.9099,"l":0.895,"n":66,"o":0.9099,"t":"2026-10-22T14:35:00Z","v":71212,"vw":0.902738},{"c":0.9047,"h":0.905,"l":0.9001,"n":19,"o":0.9008,"t":"2026-10-22T14:40:00Z","v":7157,"vw":0.90185},{"c":0.8901,"h":0.9048,"l":0.8901,"n":21,"o":0.9024,"t":"2026-10-22T14:45:00Z","v":32940,"vw":0.903645},{"c":0.8999,"h":0.9,"l":0.895,"n":24,"o":0.895,"t":"2026-10-22T14:50:00Z","v":13828,"vw":0.899636},{"c":0.895,"h":0.895,"l":0.89,"n":6,"o":0.895,"t":"2026-10-22T14:55:00Z","v":2470,"vw":0.89081},{"c":0.885,"h":0.9047,"l":0.8801,"n":56,"o":0.8924,"t":"2026-10-22T15:00:00Z","v":611428,"vw":0.895696},{"c":0.8999,"h":0.9,"l":0.8801,"n":12,"o":0.8801,"t":"2026-10-22T15:05:00Z","v":7311,"vw":0.892013},{"c":0.9,"h":0.9,"l":0.8962,"n":4,"o":0.8962,"t":"2026-10-22T15:10:00Z","v":8450,"vw":0.899555},{"c":0.9183,"h":0.9199,"l":0.8972,"n":16,"o":0.8972,"t":"2026-10-22T15:15:00Z","v":9725,"vw":0.907013},{"c":0.9248,"h":0.93,"l":0.92,"n":27,"o":0.92,"t":"2026-10-22T15:20:00Z","v":13996,"vw":0.922929},{"c":0.9,"h":0.93,"l":0.9,"n":21,"o":0.93,"t":"2026-10-22T15:25:00Z","v":5841,"vw":0.916482},{"c":0.9,"h":0.9,"l":0.9,"n":9,"o":0.9,"t":"2026-10-22T15:30:00Z","v":45143,"vw":0.9},{"c":0.9186,"h":0.9199,"l":0.91,"n":33,"o":0.91,"t":"2026-10-22T15:35:00Z","v":54116,"vw":0.915948},{"c":0.9139,"h":0.9185,"l":0.91,"n":5,"o":0.9185,"t":"2026-10-22T15:40:00Z","v":6004,"vw":0.91708},{"c":0.92,"h":0.92,"l":0.9171,"n":18,"o":0.9179,"t":"2026-10-22T15:45:00Z","v":23600,"vw":0.918321},{"c":0.9299,"h":0.9299,"l":0.9101,"n":3,"o":0.9101,"t":"2026-10-22T15:50:00Z","v":1431,"vw":0.911485},{"c":0.9167,"h":0.935,"l":0.9167,"n":10,"o":0.935,"t":"2026-10-22T15:55:00Z","v":6799,"vw":0.930584},{"c":0.9383,"h":0.9383,"l":0.9383,"n":1,"o":0.9383,"t":"2026-10-22T16:00:00Z","v":300,"vw":0.9383},{"c":0.915,"h":0.92,"l":0.9101,"n":7,"o":0.92,"t":"2026-10-22T16:05:00Z","v":1061,"vw":0.91574},{"c":0.9188,"h":0.9188,"l":0.9108,"n":3,"o":0.9108,"t":"2026-10-22T16:10:00Z","v":430,"vw":0.916895},{"c":0.9249,"h":0.9249,"l":0.92,"n":2,"o":0.92,"t":"2026-10-22T16:15:00Z","v":990,"vw":0.922475},{"c":0.9299,"h":0.9299,"l":0.9298,"n":2,"o":0.9298,"t":"2026-10-22T16:20:00Z","v":4933,"vw":0.929878},{"c":0.8999,"h":0.92,"l":0.8902,"n":15,"o":0.92,"t":"2026-10-22T16:30:00Z","v":13778,"vw":0.896057},{"c":0.9,"h":0.9,"l":0.895,"n":53,"o":0.8998,"t":"2026-10-22T16:35:00Z","v":78675,"vw":0.89991},{"c":0.895,"h":0.9054,"l":0.895,"n":17,"o":0.9,"t":"2026-10-22T16:40:00Z","v":3707,"vw":0.899817},{"c":0.8979,"h":0.8979,"l":0.8821,"n":4,"o":0.8833,"t":"2026-10-22T16:45:00Z","v":6932,"vw":0.887924},{"c":0.8929,"h":0.8934,"l":0.874,"n":39,"o":0.8859,"t":"2026-10-22T16:50:00Z","v":33887,"vw":0.884116},{"c":0.8995,"h":0.8995,"l":0.89,"n":20,"o":0.8947,"t":"2026-10-22T16:55:00Z","v":47327,"vw":0.891124},{"c":0.88,"h":0.8999,"l":0.88,"n":7,"o":0.8999,"t":"2026-10-22T17:00:00Z","v":61824,"vw":0.891185},{"c":0.8698,"h":0.8801,"l":0.8601,"n":29,"o":0.8801,"t":"2026-10-22T17:05:00Z","v":509068,"vw":0.869739},{"c":0.8692,"h":0.8779,"l":0.865,"n":41,"o":0.867,"t":"2026-10-22T17:10:00Z","v":218810,"vw":0.869419},{"c":0.8871,"h":0.8871,"l":0.86,"n":49,"o":0.8779,"t":"2026-10-22T17:15:00Z","v":125602,"vw":0.876625},{"c":0.882,"h":0.8835,"l":0.881,"n":15,"o":0.8835,"t":"2026-10-22T17:20:00Z","v":28442,"vw":0.882611},{"c":0.88,"h":0.881,"l":0.88,"n":17,"o":0.881,"t":"2026-10-22T17:25:00Z","v":16889,"vw":0.880185},{"c":0.867,"h":0.88,"l":0.867,"n":21,"o":0.8766,"t":"2026-10-22T17:30:00Z","v":59133,"vw":0.871209},{"c":0.867,"h":0.8739,"l":0.86,"n":39,"o":0.8739,"t":"2026-10-22T17:35:00Z","v":131396,"vw":0.866648},{"c":0.86,"h":0.8639,"l":0.86,"n":9,"o":0.8639,"t":"2026-10-22T17:40:00Z","v":4362,"vw":0.86013},{"c":0.86,"h":0.8601,"l":0.86,"n":10,"o":0.8601,"t":"2026-10-22T17:45:00Z","v":3069,"vw":0.860005},{"c":0.86,"h":0.8601,"l":0.86,"n":15,"o":0.8601,"t":"2026-10-22T17:50:00Z","v":3572,"vw":0.860006},{"c":0.86,"h":0.8601,"l":0.86,"n":17,"o":0.86,"t":"2026-10-22T17:55:00Z","v":1474,"vw":0.860009},{"c":0.8602,"h":0.8604,"l":0.86,"n":15,"o":0.8601,"t":"2026-10-22T18:00:00Z","v":12693,"vw":0.86011},{"c":0.8544,"h":0.8601,"l":0.8532,"n":38,"o":0.8601,"t":"2026-10-22T18:05:00Z","v":44337,"vw":0.858018},{"c":0.8598,"h":0.8598,"l":0.8524,"n":9,"o":0.8524,"t":"2026-10-22T18:10:00Z","v":3207,"vw":0.853963},{"c":0.842,"h":0.85,"l":0.842,"n":31,"o":0.85,"t":"2026-10-22T18:15:00Z","v":72462,"vw":0.849669},{"c":0.86,"h":0.8629,"l":0.8419,"n":41,"o":0.8419,"t":"2026-10-22T18:20:00Z","v":139292,"vw":0.853495},{"c":0.85,"h":0.8599,"l":0.85,"n":12,"o":0.8525,"t":"2026-10-22T18:25:00Z","v":11139,"vw":0.85164},{"c":0.85,"h":0.85,"l":0.8419,"n":19,"o":0.8419,"t":"2026-10-22T18:30:00Z","v":19164,"vw":0.846365},{"c":0.8549,"h":0.856,"l":0.8549,"n":2,"o":0.856,"t":"2026-10-22T18:35:00Z","v":9050,"vw":0.855927},{"c":0.857,"h":0.8599,"l":0.846,"n":30,"o":0.8549,"t":"2026-10-22T18:40:00Z","v":42258,"vw":0.855292},{"c":0.8533,"h":0.8598,"l":0.8533,"n":9,"o":0.855,"t":"2026-10-22T18:45:00Z","v":8241,"vw":0.858845},{"c":0.85,"h":0.851,"l":0.85,"n":2,"o":0.851,"t":"2026-10-22T18:50:00Z","v":781,"vw":0.850232},{"c":0.8549,"h":0.857,"l":0.8522,"n":5,"o":0.857,"t":"2026-10-22T18:55:00Z","v":12810,"vw":0.856631},{"c":0.853,"h":0.8546,"l":0.85,"n":13,"o":0.85,"t":"2026-10-22T19:00:00Z","v":15554,"vw":0.853532},{"c":0.8548,"h":0.8548,"l":0.8535,"n":36,"o":0.8546,"t":"2026-10-22T19:05:00Z","v":12641,"vw":0.854728},{"c":0.851,"h":0.856,"l":0.8409,"n":14,"o":0.85,"t":"2026-10-22T19:10:00Z","v":35369,"vw":0.853619},{"c":0.856,"h":0.862,"l":0.846,"n":34,"o":0.846,"t":"2026-10-22T19:15:00Z","v":11162,"vw":0.853197},{"c":0.87,"h":0.87,"l":0.856,"n":12,"o":0.856,"t":"2026-10-22T19:20:00Z","v":411,"vw":0.862616},{"c":0.865,"h":0.8651,"l":0.865,"n":2,"o":0.8651,"t":"2026-10-22T19:25:00Z","v":1200,"vw":0.865017},{"c":0.8505,"h":0.865,"l":0.8505,"n":18,"o":0.865,"t":"2026-10-22T19:30:00Z","v":5268,"vw":0.857806},{"c":0.84,"h":0.85,"l":0.84,"n":7,"o":0.85,"t":"2026-10-22T19:35:00Z","v":18392,"vw":0.84404},{"c":0.852,"h":0.8598,"l":0.84,"n":10,"o":0.854,"t":"2026-10-22T19:40:00Z","v":23762,"vw":0.853361},{"c":0.8518,"h":0.852,"l":0.8433,"n":28,"o":0.852,"t":"2026-10-22T19:45:00Z","v":14467,"vw":0.84655},{"c":0.8653,"h":0.8792,"l":0.8519,"n":41,"o":0.8519,"t":"2026-10-22T19:50:00Z","v":56623,"vw":0.868019},{"c":0.9024,"h":0.9024,"l":0.8724,"n":81,"o":0.8724,"t":"2026-10-22T19:55:00Z","v":116359,"vw":0.889593},{"c":0.9156,"h":0.9156,"l":0.8801,"n":10,"o":0.8801,"t":"2026-10-22T20:00:00Z","v":17575,"vw":0.905659},{"c":0.89,"h":0.9199,"l":0.89,"n":8,"o":0.9199,"t":"2026-10-22T20:05:00Z","v":14459,"vw":0.891328},{"c":0.8992,"h":0.8992,"l":0.8785,"n":3,"o":0.8785,"t":"2026-10-22T20:10:00Z","v":5900,"vw":0.898768},{"c":0.893,"h":0.893,"l":0.893,"n":1,"o":0.893,"t":"2026-10-22T20:35:00Z","v":1000,"vw":0.893},{"c":0.9,"h":0.9,"l":0.8927,"n":6,"o":0.8927,"t":"2026-10-22T20:40:00Z","v":27005,"vw":0.899831},{"c":0.88,"h":0.9,"l":0.88,"n":3,"o":0.9,"t":"2026-10-22T20:45:00Z","v":500,"vw":0.895968},{"c":0.87,"h":0.87,"l":0.87,"n":1,"o":0.87,"t":"2026-10-22T20:50:00Z","v":120,"vw":0.87},{"c":0.88,"h":0.88,"l":0.88,"n":1,"o":0.88,"t":"2026-10-22T20:55:00Z","v":1000,"vw":0.88},{"c":0.87,"h":0.88,"l":0.87,"n":22,"o":0.88,"t":"2026-10-22T21:05:00Z","v":73381,"vw":0.872967},{"c":0.9,"h":0.9,"l":0.9,"n":1,"o":0.9,"t":"2026-10-22T21:25:00Z","v":100,"vw":0.9},{"c":0.86,"h":0.86,"l":0.86,"n":1,"o":0.86,"t":"2026-10-22T21:30:00Z","v":1000,"vw":0.86},{"c":0.875,"h":0.875,"l":0.875,"n":1,"o":0.875,"t":"2026-10-22T21:40:00Z","v":1155,"vw":0.875},{"c":0.86,"h":0.8619,"l":0.86,"n":2,"o":0.8619,"t":"2026-10-22T21:45:00Z","v":4571,"vw":0.861484},{"c":0.87,"h":0.87,"l":0.87,"n":1,"o":0.87,"t":"2026-10-22T23:05:00Z","v":4600,"vw":0.87},{"c":0.87,"h":0.87,"l":0.87,"n":1,"o":0.87,"t":"2026-10-22T23:15:00Z","v":2750,"vw":0.87},{"c":0.875,"h":0.875,"l":0.875,"n":1,"o":0.875,"t":"2026-10-22T23:25:00Z","v":500,"vw":0.875},{"c":0.85,"h":0.8586,"l":0.85,"n":37,"o":0.8575,"t":"2026-10-22T23:35:00Z","v":60893,"vw":0.850235},{"c":0.86,"h":0.86,"l":0.86,"n":1,"o":0.86,"t":"2026-10-22T23:45:00Z","v":110180,"vw":0.86}],"history":[{"c":15.5673,"h":15.5673,"l":13.28,"n":48,"o":13.29,"t":"2025-12-11T05:00:00Z","v":6055,"vw":14.538034},{"c":12.5813,"h":16.08,"l":12.5813,"n":45,"o":15,"t":"2025-12-12T05:00:00Z","v":4773,"vw":14.56862},{"c":9.1706,"h":11.56,"l":9.01,"n":259,"o":11.56,"t":"2025-12-15T05:00:00Z","v":55282,"vw":9.354371},{"c":9.414,"h":9.54,"l":7.81,"n":291,"o":8.969,"t":"2025-12-16T05:00:00Z","v":39420,"vw":8.483428},{"c":8.6618,"h":10.47,"l":8.641,"n":174,"o":10.39,"t":"2025-12-17T05:00:00Z","v":37944,"vw":9.717601},{"c":9.5695,"h":10.51,"l":9.341,"n":233,"o":9.9901,"t":"2025-12-18T05:00:00Z","v":53900,"vw":9.832636},{"c":10.9763,"h":11.2825,"l":10.08,"n":137,"o":10.08,"t":"2025-12-19T05:00:00Z","v":32023,"vw":10.729667},{"c":11.1153,"h":12.238,"l":11.08,"n":190,"o":11.65,"t":"2025-12-22T05:00:00Z","v":27841,"vw":11.77811},{"c":10.5513,"h":11.66,"l":10.27,"n":103,"o":10.53,"t":"2025-12-23T05:00:00Z","v":36444,"vw":10.628311},{"c":10.9004,"h":11.11,"l":10.43,"n":57,"o":10.58,"t":"2025-12-24T05:00:00Z","v":20020,"vw":10.741473},{"c":9.5751,"h":11.03,"l":9.5751,"n":103,"o":11.03,"t":"2025-12-26T05:00:00Z","v":25857,"vw":9.97195},{"c":9.3733,"h":9.8,"l":8.96,"n":137,"o":8.96,"t":"2025-12-29T05:00:00Z","v":19749,"vw":9.456215},{"c":8.8244,"h":9.5099,"l":8.8244,"n":34,"o":9.35,"t":"2025-12-30T05:00:00Z","v":4213,"vw":9.187193},{"c":8.9683,"h":9.18,"l":8.76,"n":36,"o":8.9398,"t":"2025-12-31T05:00:00Z","v":3721,"vw":8.874918},{"c":10.6987,"h":10.84,"l":9.07,"n":244,"o":9.19,"t":"2026-01-02T05:00:00Z","v":83545,"vw":10.363921},{"c":13.3069,"h":13.6,"l":11.22,"n":214,"o":11.22,"t":"2026-01-05T05:00:00Z","v":43362,"vw":12.79357},{"c":12.405,"h":13.14,"l":10.6301,"n":256,"o":13.14,"t":"2026-01-06T05:00:00Z","v":42309,"vw":11.939646},{"c":10.3644,"h":12.31,"l":10.3644,"n":195,"o":11.24,"t":"2026-01-07T05:00:00Z","v":50327,"vw":11.295192},{"c":10.9289,"h":11.32,"l":9.8,"n":207,"o":9.93,"t":"2026-01-08T05:00:00Z","v":51699,"vw":10.725545},{"c":11.0207,"h":12.95,"l":10.68,"n":296,"o":11.47,"t":"2026-01-09T05:00:00Z","v":59737,"vw":11.50325},{"c":12.3675,"h":12.54,"l":10.31,"n":286,"o":10.34,"t":"2026-01-12T05:00:00Z","v":55527,"vw":11.789646},{"c":13.181,"h":14.43,"l":12.36,"n":657,"o":13.35,"t":"2026-01-13T05:00:00Z","v":143864,"vw":13.26568},{"c":12.95,"h":14.159,"l":12.43,"n":770,"o":13.15,"t":"2026-01-14T05:00:00Z","v":222378,"vw":13.275856},{"c":12.37,"h":13.78,"l":11.5801,"n":297,"o":13.21,"t":"2026-01-15T05:00:00Z","v":73883,"vw":12.48083},{"c":14.015,"h":15,"l":12.09,"n":743,"o":12.09,"t":"2026-01-16T05:00:00Z","v":229480,"vw":13.845912},{"c":12.51,"h":13.97,"l":11.61,"n":528,"o":12.2,"t":"2026-01-20T05:00:00Z","v":137125,"vw":12.501766},{"c":12.61,"h":14.78,"l":10.3,"n":715,"o":13.41,"t":"2026-01-21T05:00:00Z","v":228609,"vw":12.365488},{"c":12,"h":13.0348,"l":11.6,"n":405,"o":12.76,"t":"2026-01-22T05:00:00Z","v":72898,"vw":12.137426},{"c":12.1,"h":13.4,"l":10.49,"n":787,"o":11.75,"t":"2026-01-23T05:00:00Z","v":194830,"vw":12.395808},{"c":10.5722,"h":11.85,"l":10.25,"n":391,"o":11.6717,"t":"2026-01-26T05:00:00Z","v":101581,"vw":11.127623},{"c":13.46,"h":13.46,"l":10.58,"n":430,"o":10.7,"t":"2026-01-27T05:00:00Z","v":88063,"vw":11.964153},{"c":13.7896,"h":14.11,"l":12.855,"n":394,"o":13.57,"t":"2026-01-28T05:00:00Z","v":79198,"vw":13.480275},{"c":11.9018,"h":13.435,"l":10.47,"n":566,"o":13.41,"t":"2026-01-29T05:00:00Z","v":175727,"vw":11.694094},{"c":9.4633,"h":11.13,"l":9.14,"n":535,"o":11.13,"t":"2026-01-30T05:00:00Z","v":101133,"vw":10.040739},{"c":9.3532,"h":10.22,"l":8.7112,"n":504,"o":9,"t":"2026-02-02T05:00:00Z","v":100258,"vw":9.346572},{"c":9.8686,"h":10.49,"l":8.32,"n":816,"o":10.045,"t":"2026-02-03T05:00:00Z","v":138099,"vw":9.815458},{"c":7.4232,"h":8.685,"l":5.6609,"n":986,"o":8.685,"t":"2026-02-04T05:00:00Z","v":233702,"vw":7.072138},{"c":5.826,"h":7.83,"l":5.82,"n":720,"o":6.88,"t":"2026-02-05T05:00:00Z","v":176470,"vw":6.661987},{"c":7.6772,"h":7.805,"l":6.59,"n":640,"o":6.59,"t":"2026-02-06T05:00:00Z","v":231383,"vw":7.311126},{"c":9.81,"h":10,"l":7.97,"n":889,"o":8.19,"t":"2026-02-09T05:00:00Z","v":139325,"vw":9.323978},{"c":10.134,"h":11.16,"l":9.8,"n":812,"o":9.8,"t":"2026-02-10T05:00:00Z","v":174255,"vw":10.699265},{"c":9.2077,"h":10.67,"l":8.465,"n":817,"o":10.315,"t":"2026-02-11T05:00:00Z","v":163525,"vw":9.30742},{"c":8.9802,"h":9.55,"l":8.05,"n":511,"o":9.21,"t":"2026-02-12T05:00:00Z","v":73854,"vw":8.806376},{"c":9.37,"h":10.515,"l":8.67,"n":569,"o":9.3,"t":"2026-02-13T05:00:00Z","v":102305,"vw":9.813042},{"c":8.39,"h":8.98,"l":7.69,"n":650,"o":8.9,"t":"2026-02-17T05:00:00Z","v":93122,"vw":8.354612},{"c":8.2133,"h":9.03,"l":7.9,"n":318,"o":8.16,"t":"2026-02-18T05:00:00Z","v":82296,"vw":8.472377},{"c":8.57,"h":8.6,"l":7.42,"n":346,"o":7.61,"t":"2026-02-19T05:00:00Z","v":79838,"vw":8.11085},{"c":7.3116,"h":8.98,"l":7.08,"n":521,"o":8.52,"t":"2026-02-20T05:00:00Z","v":143223,"vw":8.052064},{"c":7.8606,"h":8.05,"l":6.8,"n":270,"o":6.8,"t":"2026-02-23T05:00:00Z","v":51181,"vw":7.691083},{"c":9.8653,"h":10.3011,"l":7.35,"n":1227,"o":8.21,"t":"2026-02-24T05:00:00Z","v":145140,"vw":9.166004},{"c":9.2417,"h":10.22,"l":9.04,"n":501,"o":10.22,"t":"2026-02-25T05:00:00Z","v":107357,"vw":9.643565},{"c":9.1216,"h":9.55,"l":8.31,"n":588,"o":9.12,"t":"2026-02-26T05:00:00Z","v":134836,"vw":8.774981},{"c":8.1257,"h":8.78,"l":7.46,"n":578,"o":8.64,"t":"2026-02-27T05:00:00Z","v":92967,"vw":8.294119},{"c":8.285,"h":8.75,"l":7.5,"n":464,"o":7.77,"t":"2026-03-02T05:00:00Z","v":200488,"vw":8.035068},{"c":7.1664,"h":7.76,"l":6.79,"n":300,"o":7.56,"t":"2026-03-03T05:00:00Z","v":67595,"vw":7.300289},{"c":8.4789,"h":8.69,"l":7.6,"n":284,"o":8.03,"t":"2026-03-04T05:00:00Z","v":62157,"vw":8.273085},{"c":7.5136,"h":8.4,"l":6.87,"n":397,"o":8.04,"t":"2026-03-05T05:00:00Z","v":90926,"vw":7.590559},{"c":6.0415,"h":7.11,"l":5.92,"n":856,"o":6.8,"t":"2026-03-06T05:00:00Z","v":202165,"vw":6.593169},{"c":6.6263,"h":6.65,"l":5.55,"n":628,"o":5.87,"t":"2026-03-09T04:00:00Z","v":166072,"vw":6.156674},{"c":6.2813,"h":6.7543,"l":6.11,"n":423,"o":6.61,"t":"2026-03-10T04:00:00Z","v":179721,"vw":6.375829},{"c":6.4076,"h":7.15,"l":6.1072,"n":608,"o":6.625,"t":"2026-03-11T04:00:00Z","v":205057,"vw":6.678612},{"c":6.0291,"h":6.155,"l":5.46,"n":384,"o":5.75,"t":"2026-03-12T04:00:00Z","v":87460,"vw":5.81809},{"c":6.3451,"h":7.22,"l":6.2844,"n":445,"o":6.46,"t":"2026-03-13T04:00:00Z","v":138578,"vw":6.901944},{"c":7.2988,"h":7.5,"l":6.985,"n":665,"o":7.4,"t":"2026-03-16T04:00:00Z","v":116271,"vw":7.200661},{"c":7.2411,"h":7.465,"l":6.98,"n":297,"o":7.23,"t":"2026-03-17T04:00:00Z","v":49549,"vw":7.254149},{"c":6.88,"h":7.32,"l":6.845,"n":202,"o":7.075,"t":"2026-03-18T04:00:00Z","v":32182,"vw":7.030157},{"c":6.8282,"h":6.9,"l":6.12,"n":239,"o":6.19,"t":"2026-03-19T04:00:00Z","v":64347,"vw":6.521422},{"c":6.2305,"h":7.01,"l":5.7805,"n":285,"o":6.81,"t":"2026-03-20T04:00:00Z","v":55681,"vw":6.247837},{"c":7.0241,"h":7.5049,"l":6.515,"n":448,"o":6.515,"t":"2026-03-23T04:00:00Z","v":119660,"vw":7.09883},{"c":6.9783,"h":7.25,"l":6.5,"n":237,"o":6.97,"t":"2026-03-24T04:00:00Z","v":64477,"vw":6.88229},{"c":7.9359,"h":8.57,"l":7.53,"n":1193,"o":8.18,"t":"2026-03-25T04:00:00Z","v":338153,"vw":8.046179},{"c":6.37,"h":7.3307,"l":6.18,"n":842,"o":7.235,"t":"2026-03-26T04:00:00Z","v":390708,"vw":6.720414},{"c":5.8499,"h":6.22,"l":5.5945,"n":446,"o":6.22,"t":"2026-03-27T04:00:00Z","v":182628,"vw":5.805628},{"c":4.4038,"h":6.08,"l":4.201,"n":570,"o":6,"t":"2026-03-30T04:00:00Z","v":117800,"vw":4.733773},{"c":4.9634,"h":4.97,"l":4.22,"n":819,"o":4.58,"t":"2026-03-31T04:00:00Z","v":256014,"vw":4.761962},{"c":4.8207,"h":5.4,"l":4.78,"n":375,"o":5.18,"t":"2026-04-01T04:00:00Z","v":128230,"vw":5.153509},{"c":4.9412,"h":5.1,"l":4.28,"n":462,"o":4.32,"t":"2026-04-02T04:00:00Z","v":142931,"vw":4.797986},{"c":5.34,"h":5.5596,"l":4.97,"n":368,"o":4.97,"t":"2026-04-06T04:00:00Z","v":124280,"vw":5.426338},{"c":5.8239,"h":5.86,"l":4.85,"n":369,"o":5.25,"t":"2026-04-07T04:00:00Z","v":107751,"vw":5.359205},{"c":7.04,"h":7.16,"l":6.23,"n":725,"o":6.84,"t":"2026-04-08T04:00:00Z","v":270750,"vw":6.800479},{"c":7.852,"h":8.399,"l":6.95,"n":572,"o":6.95,"t":"2026-04-09T04:00:00Z","v":107937,"vw":7.90408},{"c":8.0426,"h":8.77,"l":8,"n":711,"o":8.08,"t":"2026-04-10T04:00:00Z","v":257573,"vw":8.37351},{"c":9.22,"h":9.265,"l":7.46,"n":1212,"o":7.55,"t":"2026-04-13T04:00:00Z","v":323737,"vw":8.471167},{"c":9.97,"h":10.77,"l":9.72,"n":1426,"o":9.96,"t":"2026-04-14T04:00:00Z","v":418844,"vw":10.271821},{"c":9.43,"h":9.8707,"l":8.9,"n":648,"o":9.38,"t":"2026-04-15T04:00:00Z","v":128447,"vw":9.311916},{"c":8.784,"h":9.74,"l":8.3061,"n":647,"o":9.7,"t":"2026-04-16T04:00:00Z","v":143897,"vw":8.7582},{"c":10.7434,"h":10.8,"l":8.3901,"n":772,"o":9.11,"t":"2026-04-17T04:00:00Z","v":507891,"vw":9.930611},{"c":10.6484,"h":11.28,"l":10.02,"n":562,"o":10.38,"t":"2026-04-20T04:00:00Z","v":130041,"vw":10.571084},{"c":9.2956,"h":10.96,"l":9.001,"n":1209,"o":10.96,"t":"2026-04-21T04:00:00Z","v":257370,"vw":9.409642},{"c":10.7344,"h":11.11,"l":9.8608,"n":585,"o":9.94,"t":"2026-04-22T04:00:00Z","v":161885,"vw":10.462674},{"c":9.9059,"h":11.618,"l":9.53,"n":587,"o":10.73,"t":"2026-04-23T04:00:00Z","v":102451,"vw":10.630767},{"c":9.3328,"h":10.8,"l":9.17,"n":469,"o":10.405,"t":"2026-04-24T04:00:00Z","v":96009,"vw":9.76728},{"c":9.3568,"h":10,"l":9,"n":370,"o":9.49,"t":"2026-04-27T04:00:00Z","v":84493,"vw":9.353877},{"c":8.3563,"h":8.5401,"l":7.64,"n":486,"o":8.4,"t":"2026-04-28T04:00:00Z","v":90374,"vw":8.115476},{"c":8.0802,"h":8.55,"l":7.86,"n":326,"o":8.52,"t":"2026-04-29T04:00:00Z","v":55793,"vw":8.13863},{"c":8.8811,"h":9.16,"l":8.38,"n":404,"o":8.6,"t":"2026-04-30T04:00:00Z","v":63748,"vw":8.848097},{"c":8.1325,"h":9.47,"l":8.05,"n":497,"o":8.9,"t":"2026-05-01T04:00:00Z","v":73941,"vw":8.851335},{"c":8.8683,"h":9.185,"l":8.23,"n":1226,"o":8.23,"t":"2026-05-04T04:00:00Z","v":282678,"vw":8.822989},{"c":13.1118,"h":13.125,"l":8.69,"n":3083,"o":9.3853,"t":"2026-05-05T04:00:00Z","v":604831,"vw":11.15326},{"c":12.8565,"h":14.1,"l":12.2,"n":1726,"o":13.39,"t":"2026-05-06T04:00:00Z","v":274023,"vw":12.945945},{"c":11.4144,"h":12.3,"l":10.31,"n":1006,"o":12.3,"t":"2026-05-07T04:00:00Z","v":156018,"vw":11.116},{"c":11.2343,"h":12.4199,"l":10.44,"n":993,"o":12.14,"t":"2026-05-08T04:00:00Z","v":161540,"vw":11.158989},{"c":10.9502,"h":12.21,"l":9.86,"n":1651,"o":10.4,"t":"2026-05-11T04:00:00Z","v":392909,"vw":11.783343},{"c":10.748,"h":11.0408,"l":9.19,"n":1041,"o":10.27,"t":"2026-05-12T04:00:00Z","v":180236,"vw":10.251094},{"c":11.91,"h":12.34,"l":10.4741,"n":894,"o":10.961,"t":"2026-05-13T04:00:00Z","v":130767,"vw":11.511352},{"c":13.099,"h":13.43,"l":11.4445,"n":979,"o":12.08,"t":"2026-05-14T04:00:00Z","v":137314,"vw":12.580243},{"c":10.8558,"h":11.79,"l":10.52,"n":1458,"o":11.73,"t":"2026-05-15T04:00:00Z","v":210187,"vw":11.030493},{"c":9.4469,"h":10.5,"l":8.245,"n":2077,"o":10.5,"t":"2026-05-18T04:00:00Z","v":384207,"vw":8.953666},{"c":9.1813,"h":9.36,"l":8.09,"n":2013,"o":9.02,"t":"2026-05-19T04:00:00Z","v":333107,"vw":8.819908},{"c":9.8456,"h":10.74,"l":9.53,"n":764,"o":9.64,"t":"2026-05-20T04:00:00Z","v":148340,"vw":9.993982},{"c":11.8962,"h":11.9193,"l":10.06,"n":2634,"o":10.06,"t":"2026-05-21T04:00:00Z","v":801898,"vw":11.332821},{"c":12.3929,"h":12.78,"l":11.25,"n":843,"o":11.73,"t":"2026-05-22T04:00:00Z","v":169111,"vw":12.079006},{"c":13.5002,"h":15.13,"l":13,"n":1035,"o":13.92,"t":"2026-05-26T04:00:00Z","v":208236,"vw":13.882626},{"c":15.96,"h":16.4226,"l":12.79,"n":1248,"o":13.67,"t":"2026-05-27T04:00:00Z","v":282199,"vw":14.29905},{"c":15.2079,"h":15.9,"l":14.5,"n":1288,"o":15.52,"t":"2026-05-28T04:00:00Z","v":270515,"vw":14.852032},{"c":14.0979,"h":14.91,"l":12.79,"n":1890,"o":14.91,"t":"2026-05-29T04:00:00Z","v":430265,"vw":13.398502},{"c":14.5798,"h":15.48,"l":12.55,"n":1482,"o":13.12,"t":"2026-06-01T04:00:00Z","v":248477,"vw":14.622954},{"c":17.31,"h":17.495,"l":15.801,"n":1061,"o":15.99,"t":"2026-06-02T04:00:00Z","v":143662,"vw":16.670096},{"c":17.25,"h":20.23,"l":16.61,"n":2500,"o":18.27,"t":"2026-06-03T04:00:00Z","v":544036,"vw":17.573331},{"c":16.22,"h":17.24,"l":14.49,"n":1013,"o":15.5,"t":"2026-06-04T04:00:00Z","v":95479,"vw":15.846784},{"c":12.2358,"h":15.04,"l":10.73,"n":1208,"o":15.04,"t":"2026-06-05T04:00:00Z","v":155895,"vw":12.308626},{"c":14.2741,"h":14.44,"l":12.76,"n":809,"o":13.26,"t":"2026-06-08T04:00:00Z","v":106871,"vw":13.73654},{"c":12.8645,"h":15.75,"l":11.35,"n":979,"o":15.08,"t":"2026-06-09T04:00:00Z","v":142530,"vw":13.587829},{"c":10.5746,"h":12.95,"l":10.5,"n":1170,"o":12.45,"t":"2026-06-10T04:00:00Z","v":168968,"vw":11.147547},{"c":12.12,"h":12.37,"l":10.4,"n":509,"o":10.5,"t":"2026-06-11T04:00:00Z","v":61134,"vw":11.58017},{"c":14.1247,"h":15.03,"l":12.75,"n":1084,"o":12.75,"t":"2026-06-12T04:00:00Z","v":148791,"vw":14.335621},{"c":15.8122,"h":16.86,"l":15.54,"n":762,"o":15.79,"t":"2026-06-15T04:00:00Z","v":107251,"vw":16.148779},{"c":16.0671,"h":17.55,"l":15.89,"n":852,"o":15.89,"t":"2026-06-16T04:00:00Z","v":90202,"vw":16.880421},{"c":16.1311,"h":18.39,"l":16.05,"n":1043,"o":16.61,"t":"2026-06-17T04:00:00Z","v":126466,"vw":17.166429},{"c":19.682,"h":20.71,"l":16.47,"n":1175,"o":17.94,"t":"2026-06-18T04:00:00Z","v":166159,"vw":19.126599},{"c":18.3372,"h":20.84,"l":17.97,"n":1062,"o":19.97,"t":"2026-06-22T04:00:00Z","v":124672,"vw":18.929783},{"c":17.6278,"h":19.32,"l":15.25,"n":834,"o":15.54,"t":"2026-06-23T04:00:00Z","v":99390,"vw":18.240843},{"c":15.7566,"h":17.29,"l":14.27,"n":1413,"o":17.29,"t":"2026-06-24T04:00:00Z","v":218401,"vw":15.404719},{"c":15.1215,"h":17.9,"l":13.702,"n":665,"o":17.86,"t":"2026-06-25T04:00:00Z","v":70984,"vw":15.02483},{"c":15.4956,"h":15.55,"l":13,"n":577,"o":13.42,"t":"2026-06-26T04:00:00Z","v":64042,"vw":14.586334},{"c":14.0319,"h":16.5,"l":12.455,"n":3566,"o":15.93,"t":"2026-06-29T04:00:00Z","v":959224,"vw":14.236669},{"c":13.66,"h":13.93,"l":12.8518,"n":518,"o":13.5,"t":"2026-06-30T04:00:00Z","v":61173,"vw":13.369054},{"c":11.7661,"h":12.53,"l":10.62,"n":845,"o":12.53,"t":"2026-07-01T04:00:00Z","v":154362,"vw":11.68323},{"c":8.94,"h":11.89,"l":8.24,"n":1402,"o":11.78,"t":"2026-07-02T04:00:00Z","v":254173,"vw":9.189608},{"c":10.3169,"h":11.1,"l":9.83,"n":722,"o":9.94,"t":"2026-07-06T04:00:00Z","v":104706,"vw":10.486935},{"c":9.23,"h":9.77,"l":8.2511,"n":566,"o":9.39,"t":"2026-07-07T04:00:00Z","v":77586,"vw":9.209108},{"c":10.3268,"h":10.41,"l":8.98,"n":351,"o":9.12,"t":"2026-07-08T04:00:00Z","v":43562,"vw":9.653156},{"c":11.7746,"h":12.495,"l":11.19,"n":411,"o":11.26,"t":"2026-07-09T04:00:00Z","v":58356,"vw":11.89356},{"c":10.6273,"h":11.93,"l":10.25,"n":614,"o":11.75,"t":"2026-07-10T04:00:00Z","v":67367,"vw":10.78392},{"c":8.5974,"h":10.51,"l":8.275,"n":696,"o":9.93,"t":"2026-07-13T04:00:00Z","v":103828,"vw":9.133249},{"c":8.497,"h":9.44,"l":7.775,"n":590,"o":9.32,"t":"2026-07-14T04:00:00Z","v":78786,"vw":8.420245},{"c":8.4156,"h":9.05,"l":7.4648,"n":978,"o":8.6,"t":"2026-07-15T04:00:00Z","v":204743,"vw":8.309318},{"c":6.5702,"h":7.8056,"l":6.5184,"n":1040,"o":7.5,"t":"2026-07-16T04:00:00Z","v":206312,"vw":7.157815},{"c":6.4272,"h":6.61,"l":5.45,"n":546,"o":5.98,"t":"2026-07-17T04:00:00Z","v":76003,"vw":6.187336},{"c":8.664,"h":8.98,"l":7.45,"n":1100,"o":7.45,"t":"2026-07-20T04:00:00Z","v":153009,"vw":8.38063},{"c":10.6041,"h":11.93,"l":9.3,"n":1710,"o":9.3,"t":"2026-07-21T04:00:00Z","v":390378,"vw":11.074559},{"c":12.0518,"h":12.2,"l":10.18,"n":836,"o":10.18,"t":"2026-07-22T04:00:00Z","v":164664,"vw":11.320402},{"c":13.41,"h":14.31,"l":11.68,"n":1191,"o":12.03,"t":"2026-07-23T04:00:00Z","v":130451,"vw":13.45235},{"c":10.5369,"h":13.22,"l":10.385,"n":843,"o":12.86,"t":"2026-07-24T04:00:00Z","v":178242,"vw":11.855652},{"c":9.2094,"h":11.32,"l":8.52,"n":914,"o":11.32,"t":"2026-07-27T04:00:00Z","v":126792,"vw":9.461697},{"c":8.1437,"h":8.38,"l":6.855,"n":630,"o":8.38,"t":"2026-07-28T04:00:00Z","v":158832,"vw":7.450379},{"c":5.9572,"h":7.8134,"l":5.84,"n":1439,"o":7.7783,"t":"2026-07-29T04:00:00Z","v":216613,"vw":6.53262},{"c":9.5,"h":9.52,"l":7.95,"n":1768,"o":7.95,"t":"2026-07-30T04:00:00Z","v":305160,"vw":9.006981},{"c":9.09,"h":10.81,"l":8.68,"n":1091,"o":10.51,"t":"2026-07-31T04:00:00Z","v":246810,"vw":9.38944},{"c":10.4839,"h":11.2674,"l":8.31,"n":1420,"o":8.41,"t":"2026-08-03T04:00:00Z","v":229879,"vw":10.658449},{"c":7.2864,"h":8.85,"l":7.09,"n":6314,"o":7.34,"t":"2026-08-04T04:00:00Z","v":829970,"vw":7.928685},{"c":6.0962,"h":7.69,"l":6.04,"n":3082,"o":7.26,"t":"2026-08-05T04:00:00Z","v":662891,"vw":6.585185},{"c":5.7276,"h":6.58,"l":5.4,"n":2620,"o":5.65,"t":"2026-08-06T04:00:00Z","v":478975,"vw":6.005966},{"c":5.0644,"h":6.2396,"l":4.93,"n":4798,"o":6.06,"t":"2026-08-07T04:00:00Z","v":966352,"vw":5.170762},{"c":4.5567,"h":5.19,"l":4.48,"n":3269,"o":5.19,"t":"2026-08-10T04:00:00Z","v":605747,"vw":4.677461},{"c":5.05,"h":5.5999,"l":4.9,"n":2236,"o":5.02,"t":"2026-08-11T04:00:00Z","v":528202,"vw":5.210042},{"c":5.4276,"h":6.14,"l":5.21,"n":2355,"o":5.87,"t":"2026-08-12T04:00:00Z","v":618216,"vw":5.572198},{"c":4.6754,"h":5.51,"l":4.53,"n":3477,"o":5.12,"t":"2026-08-13T04:00:00Z","v":877089,"vw":4.901321},{"c":5.36,"h":5.49,"l":4.45,"n":3047,"o":4.59,"t":"2026-08-14T04:00:00Z","v":737728,"vw":5.063239},{"c":5.7,"h":5.8599,"l":5.2675,"n":2948,"o":5.34,"t":"2026-08-17T04:00:00Z","v":779463,"vw":5.624599},{"c":4.24,"h":5.33,"l":4.075,"n":6169,"o":5.15,"t":"2026-08-18T04:00:00Z","v":1957164,"vw":4.452034},{"c":4.11,"h":4.33,"l":3.5901,"n":4402,"o":4.17,"t":"2026-08-19T04:00:00Z","v":1691827,"vw":3.977326},{"c":4.8,"h":4.81,"l":3.9992,"n":2302,"o":4.3,"t":"2026-08-20T04:00:00Z","v":763269,"vw":4.318071},{"c":4.015,"h":5.31,"l":3.859,"n":8994,"o":5,"t":"2026-08-21T04:00:00Z","v":3626039,"vw":4.139643},{"c":3.7392,"h":4,"l":3.59,"n":2841,"o":3.81,"t":"2026-08-24T04:00:00Z","v":2211489,"vw":3.784022},{"c":4.22,"h":4.26,"l":3.7755,"n":2175,"o":3.86,"t":"2026-08-25T04:00:00Z","v":986118,"vw":4.103612},{"c":4.08,"h":4.28,"l":3.9599,"n":2276,"o":4.0607,"t":"2026-08-26T04:00:00Z","v":1136098,"vw":4.115112},{"c":4.45,"h":4.8,"l":4.285,"n":3338,"o":4.37,"t":"2026-08-27T04:00:00Z","v":1159253,"vw":4.552971},{"c":3.5825,"h":4.29,"l":3.57,"n":2783,"o":4.17,"t":"2026-08-28T04:00:00Z","v":1334139,"vw":3.878485},{"c":3.75,"h":3.795,"l":3.4284,"n":1127,"o":3.6,"t":"2026-08-31T04:00:00Z","v":485919,"vw":3.549445},{"c":3.3203,"h":3.5499,"l":3.26,"n":1898,"o":3.52,"t":"2026-09-01T04:00:00Z","v":877170,"vw":3.391885},{"c":3.5724,"h":3.6454,"l":3.145,"n":1547,"o":3.17,"t":"2026-09-02T04:00:00Z","v":589352,"vw":3.412806},{"c":4.59,"h":4.7,"l":3.515,"n":3580,"o":3.57,"t":"2026-09-03T04:00:00Z","v":1312740,"vw":4.26263},{"c":4.79,"h":4.88,"l":4.56,"n":2059,"o":4.62,"t":"2026-09-04T04:00:00Z","v":609534,"vw":4.755938},{"c":5.19,"h":5.725,"l":4.7104,"n":3090,"o":4.93,"t":"2026-09-08T04:00:00Z","v":743697,"vw":5.394957},{"c":4.32,"h":5.26,"l":4.305,"n":3407,"o":5.22,"t":"2026-09-09T04:00:00Z","v":1032648,"vw":4.583761},{"c":3.85,"h":4.0551,"l":3.485,"n":3785,"o":3.85,"t":"2026-09-10T04:00:00Z","v":1253802,"vw":3.793868},{"c":4.23,"h":4.54,"l":3.8,"n":2863,"o":3.91,"t":"2026-09-11T04:00:00Z","v":963169,"vw":4.328776},{"c":3.655,"h":4.0402,"l":3.52,"n":2623,"o":3.56,"t":"2026-09-14T04:00:00Z","v":1058210,"vw":3.751658},{"c":3.39,"h":3.61,"l":3.26,"n":2350,"o":3.6,"t":"2026-09-15T04:00:00Z","v":651613,"vw":3.434956},{"c":4.0818,"h":4.465,"l":3.69,"n":3611,"o":3.72,"t":"2026-09-16T04:00:00Z","v":1678245,"vw":4.174575},{"c":4.1948,"h":4.9,"l":4.0327,"n":2108,"o":4.75,"t":"2026-09-17T04:00:00Z","v":836435,"vw":4.314952},{"c":4.88,"h":4.9,"l":4.26,"n":2491,"o":4.63,"t":"2026-09-18T04:00:00Z","v":1231907,"vw":4.522904},{"c":5.1839,"h":5.36,"l":4.875,"n":3729,"o":5.05,"t":"2026-09-21T04:00:00Z","v":1336257,"vw":5.091909},{"c":5.27,"h":5.6399,"l":4.9,"n":2210,"o":5,"t":"2026-09-22T04:00:00Z","v":654156,"vw":5.340115},{"c":4.8536,"h":5.52,"l":4.845,"n":1637,"o":5.23,"t":"2026-09-23T04:00:00Z","v":392782,"vw":5.177953},{"c":4.7362,"h":5.09,"l":4.55,"n":3117,"o":4.55,"t":"2026-09-24T04:00:00Z","v":1344190,"vw":4.81194},{"c":4.5236,"h":5.01,"l":4.39,"n":2070,"o":4.99,"t":"2026-09-25T04:00:00Z","v":758252,"vw":4.666207},{"c":4.0225,"h":4.625,"l":4,"n":1428,"o":4.35,"t":"2026-09-28T04:00:00Z","v":685070,"vw":4.237599},{"c":3.93,"h":4.32,"l":3.88,"n":1941,"o":4.17,"t":"2026-09-29T04:00:00Z","v":1058197,"vw":4.032741},{"c":3.5856,"h":4.06,"l":3.57,"n":4659,"o":4.02,"t":"2026-09-30T04:00:00Z","v":1794575,"vw":3.68189},{"c":3.4194,"h":3.57,"l":3.152,"n":9389,"o":3.53,"t":"2026-10-01T04:00:00Z","v":3091034,"vw":3.306908},{"c":3.53,"h":3.83,"l":3.37,"n":3887,"o":3.63,"t":"2026-10-02T04:00:00Z","v":2068357,"vw":3.551212},{"c":3.418,"h":3.56,"l":3.142,"n":4009,"o":3.53,"t":"2026-10-05T04:00:00Z","v":1802404,"vw":3.310303},{"c":3.425,"h":3.54,"l":3.2923,"n":4480,"o":3.44,"t":"2026-10-06T04:00:00Z","v":2386152,"vw":3.432463},{"c":3.0101,"h":3.29,"l":2.9624,"n":3952,"o":3.21,"t":"2026-10-07T04:00:00Z","v":2790607,"vw":3.059598},{"c":2.5631,"h":2.86,"l":2.31,"n":5828,"o":2.86,"t":"2026-10-08T04:00:00Z","v":3447727,"vw":2.540595},{"c":2.5605,"h":2.62,"l":2.41,"n":3057,"o":2.6,"t":"2026-10-09T04:00:00Z","v":2052788,"vw":2.500208},{"c":2.38,"h":2.6,"l":2.35,"n":5426,"o":2.48,"t":"2026-10-12T04:00:00Z","v":2540981,"vw":2.426153},{"c":1.76,"h":1.9599,"l":1.53,"n":10702,"o":1.74,"t":"2026-10-13T04:00:00Z","v":8122443,"vw":1.754954},{"c":1.32,"h":1.608,"l":1.28,"n":6652,"o":1.55,"t":"2026-10-14T04:00:00Z","v":10269725,"vw":1.412249},{"c":1.3551,"h":1.3799,"l":1.02,"n":5115,"o":1.15,"t":"2026-10-15T04:00:00Z","v":7137202,"vw":1.166307},{"c":1.07,"h":1.33,"l":1.01,"n":4387,"o":1.25,"t":"2026-10-16T04:00:00Z","v":5244268,"vw":1.122809},{"c":1.04,"h":1.17,"l":1.03,"n":2358,"o":1.17,"t":"2026-10-19T04:00:00Z","v":3604619,"vw":1.105021},{"c":1.04,"h":1.1299,"l":0.9,"n":2785,"o":0.9916,"t":"2026-10-20T04:00:00Z","v":3159121,"vw":0.997482},{"c":1.09,"h":1.1562,"l":1.0042,"n":2000,"o":1.14,"t":"2026-10-21T04:00:00Z","v":2806738,"vw":1.077328},{"c":0.8801,"h":1.05,"l":0.84,"n":1965,"o":1,"t":"2026-10-22T04:00:00Z","v":3946494,"vw":0.892811}],"volatilityBars":[{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-08-25T08:00:00Z","v":100,"vw":3.96},{"c":3.92,"h":3.92,"l":3.88,"n":27,"o":3.9,"t":"2026-08-25T08:15:00Z","v":14606,"vw":3.894457},{"c":3.92,"h":3.92,"l":3.92,"n":27,"o":3.92,"t":"2026-08-25T09:45:00Z","v":956,"vw":3.92},{"c":3.94,"h":3.94,"l":3.94,"n":7,"o":3.94,"t":"2026-08-25T10:00:00Z","v":4218,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-08-25T10:30:00Z","v":1300,"vw":3.93},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-25T10:45:00Z","v":333,"vw":3.92},{"c":3.8807,"h":3.92,"l":3.8704,"n":34,"o":3.92,"t":"2026-08-25T11:00:00Z","v":4665,"vw":3.90357},{"c":3.871,"h":3.89,"l":3.861,"n":27,"o":3.88,"t":"2026-08-25T11:15:00Z","v":10828,"vw":3.875318},{"c":3.91,"h":3.92,"l":3.8701,"n":5,"o":3.8701,"t":"2026-08-25T11:30:00Z","v":3900,"vw":3.899261},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-08-25T11:45:00Z","v":100,"vw":3.9},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-08-25T12:00:00Z","v":4603,"vw":3.87},{"c":3.8841,"h":3.8841,"l":3.88,"n":6,"o":3.88,"t":"2026-08-25T12:30:00Z","v":1750,"vw":3.881085},{"c":3.8892,"h":3.8892,"l":3.8892,"n":1,"o":3.8892,"t":"2026-08-25T13:00:00Z","v":200,"vw":3.8892},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-08-25T13:15:00Z","v":100,"vw":3.89},{"c":3.88,"h":4.03,"l":3.7755,"n":193,"o":3.86,"t":"2026-08-25T13:30:00Z","v":127490,"vw":3.932965},{"c":4.0401,"h":4.08,"l":3.85,"n":151,"o":3.88,"t":"2026-08-25T13:45:00Z","v":113720,"vw":3.991492},{"c":3.92,"h":4.06,"l":3.895,"n":106,"o":4.0584,"t":"2026-08-25T14:00:00Z","v":32878,"vw":3.963878},{"c":4.068,"h":4.07,"l":3.8763,"n":149,"o":3.91,"t":"2026-08-25T14:15:00Z","v":58554,"vw":4.008839},{"c":4.07,"h":4.13,"l":4,"n":161,"o":4.06,"t":"2026-08-25T14:30:00Z","v":59224,"vw":4.093774},{"c":4.14,"h":4.16,"l":4.0969,"n":79,"o":4.14,"t":"2026-08-25T14:45:00Z","v":43165,"vw":4.13655},{"c":4.1102,"h":4.18,"l":4.1102,"n":81,"o":4.143,"t":"2026-08-25T15:00:00Z","v":29154,"vw":4.13899},{"c":4.165,"h":4.1999,"l":4.14,"n":67,"o":4.141,"t":"2026-08-25T15:15:00Z","v":33581,"vw":4.170251},{"c":4.16,"h":4.2,"l":4.15,"n":42,"o":4.18,"t":"2026-08-25T15:30:00Z","v":36407,"vw":4.172537},{"c":4.16,"h":4.175,"l":4.1409,"n":39,"o":4.15,"t":"2026-08-25T15:45:00Z","v":48636,"vw":4.151842},{"c":4.171,"h":4.228,"l":4.131,"n":48,"o":4.14,"t":"2026-08-25T16:00:00Z","v":18338,"vw":4.190614},{"c":4.14,"h":4.205,"l":4.14,"n":44,"o":4.181,"t":"2026-08-25T16:15:00Z","v":17238,"vw":4.157914},{"c":4.15,"h":4.16,"l":4.125,"n":64,"o":4.145,"t":"2026-08-25T16:30:00Z","v":20889,"vw":4.140955},{"c":4.17,"h":4.18,"l":4.15,"n":31,"o":4.18,"t":"2026-08-25T16:45:00Z","v":14564,"vw":4.163127},{"c":4.155,"h":4.1604,"l":4.11,"n":22,"o":4.1602,"t":"2026-08-25T17:00:00Z","v":25282,"vw":4.151037},{"c":4.1617,"h":4.18,"l":4.1617,"n":9,"o":4.18,"t":"2026-08-25T17:15:00Z","v":3418,"vw":4.173992},{"c":4.16,"h":4.17,"l":4.16,"n":18,"o":4.17,"t":"2026-08-25T17:30:00Z","v":2595,"vw":4.161098},{"c":4.07,"h":4.111,"l":4.07,"n":45,"o":4.11,"t":"2026-08-25T17:45:00Z","v":13455,"vw":4.089731},{"c":4.15,"h":4.15,"l":4.08,"n":18,"o":4.08,"t":"2026-08-25T18:00:00Z","v":6795,"vw":4.103449},{"c":4.16,"h":4.191,"l":4.16,"n":19,"o":4.191,"t":"2026-08-25T18:15:00Z","v":7002,"vw":4.17918},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-08-25T18:30:00Z","v":300,"vw":4.2},{"c":4.25,"h":4.25,"l":4.18,"n":35,"o":4.21,"t":"2026-08-25T18:45:00Z","v":11103,"vw":4.231795},{"c":4.19,"h":4.25,"l":4.19,"n":25,"o":4.25,"t":"2026-08-25T19:00:00Z","v":9206,"vw":4.219075},{"c":4.22,"h":4.22,"l":4.2,"n":15,"o":4.2004,"t":"2026-08-25T19:15:00Z","v":3645,"vw":4.207583},{"c":4.24,"h":4.2501,"l":4.2101,"n":92,"o":4.22,"t":"2026-08-25T19:30:00Z","v":27662,"vw":4.238638},{"c":4.235,"h":4.26,"l":4.2,"n":227,"o":4.2321,"t":"2026-08-25T19:45:00Z","v":156205,"vw":4.248698},{"c":4.1803,"h":4.22,"l":4.1803,"n":8,"o":4.22,"t":"2026-08-25T20:00:00Z","v":4557,"vw":4.201927},{"c":4.2154,"h":4.2154,"l":4.2,"n":4,"o":4.2,"t":"2026-08-25T20:15:00Z","v":5400,"vw":4.200285},{"c":4.21,"h":4.21,"l":4.2007,"n":2,"o":4.2007,"t":"2026-08-25T21:00:00Z","v":600,"vw":4.20535},{"c":4.1212,"h":4.1212,"l":4.1212,"n":1,"o":4.1212,"t":"2026-08-25T21:30:00Z","v":952,"vw":4.1212},{"c":4.24,"h":4.24,"l":4.186,"n":2,"o":4.186,"t":"2026-08-25T22:30:00Z","v":350,"vw":4.224571},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-08-25T23:30:00Z","v":100,"vw":4.205},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-08-26T08:00:00Z","v":427,"vw":4.2},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-08-26T11:45:00Z","v":179,"vw":4.11},{"c":4.11,"h":4.11,"l":4.105,"n":9,"o":4.11,"t":"2026-08-26T12:00:00Z","v":4892,"vw":4.108057},{"c":4.1001,"h":4.1001,"l":4.1,"n":3,"o":4.1,"t":"2026-08-26T12:15:00Z","v":221,"vw":4.10005},{"c":4.086,"h":4.086,"l":4.086,"n":1,"o":4.086,"t":"2026-08-26T12:30:00Z","v":361,"vw":4.086},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-08-26T12:45:00Z","v":420,"vw":4.09},{"c":4.03,"h":4.07,"l":4.03,"n":4,"o":4.07,"t":"2026-08-26T13:00:00Z","v":355,"vw":4.043333},{"c":4.09,"h":4.09,"l":4.04,"n":7,"o":4.0404,"t":"2026-08-26T13:15:00Z","v":2298,"vw":4.083019},{"c":4.04,"h":4.1056,"l":3.9599,"n":133,"o":4.0607,"t":"2026-08-26T13:30:00Z","v":66116,"vw":4.031975},{"c":4.08,"h":4.09,"l":3.98,"n":83,"o":4.04,"t":"2026-08-26T13:45:00Z","v":65447,"vw":4.012644},{"c":4.2,"h":4.28,"l":4.07,"n":437,"o":4.07,"t":"2026-08-26T14:00:00Z","v":261531,"vw":4.229967},{"c":4.06,"h":4.26,"l":4.05,"n":112,"o":4.192,"t":"2026-08-26T14:15:00Z","v":141164,"vw":4.072583},{"c":4.03,"h":4.12,"l":4.03,"n":63,"o":4.07,"t":"2026-08-26T14:30:00Z","v":20875,"vw":4.099516},{"c":4.05,"h":4.1,"l":4.02,"n":49,"o":4.03,"t":"2026-08-26T14:45:00Z","v":49874,"vw":4.066903},{"c":4.15,"h":4.17,"l":4.06,"n":74,"o":4.065,"t":"2026-08-26T15:00:00Z","v":89090,"vw":4.136048},{"c":4.17,"h":4.19,"l":4.14,"n":29,"o":4.14,"t":"2026-08-26T15:15:00Z","v":11138,"vw":4.174571},{"c":4.13,"h":4.19,"l":4.12,"n":48,"o":4.17,"t":"2026-08-26T15:30:00Z","v":11536,"vw":4.134791},{"c":4.11,"h":4.14,"l":4.11,"n":9,"o":4.14,"t":"2026-08-26T15:45:00Z","v":1122,"vw":4.136053},{"c":4.11,"h":4.12,"l":4.075,"n":15,"o":4.1,"t":"2026-08-26T16:00:00Z","v":2369,"vw":4.103031},{"c":4.11,"h":4.1496,"l":4.1,"n":8,"o":4.12,"t":"2026-08-26T16:15:00Z","v":3170,"vw":4.143},{"c":4.05,"h":4.085,"l":4.0401,"n":18,"o":4.08,"t":"2026-08-26T16:30:00Z","v":13975,"vw":4.043242},{"c":4.09,"h":4.09,"l":4.055,"n":3,"o":4.055,"t":"2026-08-26T16:45:00Z","v":876,"vw":4.070571},{"c":4.12,"h":4.12,"l":4.095,"n":42,"o":4.11,"t":"2026-08-26T17:00:00Z","v":14809,"vw":4.110003},{"c":4.13,"h":4.13,"l":4.09,"n":36,"o":4.1,"t":"2026-08-26T17:15:00Z","v":23475,"vw":4.100883},{"c":4.08,"h":4.16,"l":4.08,"n":159,"o":4.14,"t":"2026-08-26T17:30:00Z","v":68602,"vw":4.155277},{"c":4.085,"h":4.1,"l":4.06,"n":35,"o":4.06,"t":"2026-08-26T17:45:00Z","v":6086,"vw":4.071799},{"c":4.12,"h":4.12,"l":4.09,"n":8,"o":4.09,"t":"2026-08-26T18:00:00Z","v":1041,"vw":4.096225},{"c":4.04,"h":4.1,"l":4.04,"n":41,"o":4.1,"t":"2026-08-26T18:15:00Z","v":24408,"vw":4.090207},{"c":3.99,"h":4.03,"l":3.99,"n":64,"o":4.03,"t":"2026-08-26T18:30:00Z","v":25878,"vw":4.002649},{"c":3.9768,"h":4,"l":3.965,"n":52,"o":3.98,"t":"2026-08-26T18:45:00Z","v":13494,"vw":3.98009},{"c":4.01,"h":4.02,"l":3.97,"n":36,"o":3.98,"t":"2026-08-26T19:00:00Z","v":7926,"vw":3.999356},{"c":4.05,"h":4.06,"l":4.005,"n":41,"o":4.005,"t":"2026-08-26T19:15:00Z","v":9287,"vw":4.042216},{"c":4.06,"h":4.1,"l":4.04,"n":146,"o":4.1,"t":"2026-08-26T19:30:00Z","v":80524,"vw":4.059505},{"c":4.06,"h":4.0901,"l":4.06,"n":159,"o":4.06,"t":"2026-08-26T19:45:00Z","v":39634,"vw":4.069021},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-08-26T20:00:00Z","v":252,"vw":4.08},{"c":4.1181,"h":4.1194,"l":4.1181,"n":2,"o":4.1194,"t":"2026-08-26T20:30:00Z","v":25500,"vw":4.118125},{"c":4.17,"h":4.17,"l":4.15,"n":4,"o":4.15,"t":"2026-08-26T20:45:00Z","v":8500,"vw":4.167487},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-08-26T21:00:00Z","v":270,"vw":4.2},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-08-26T21:30:00Z","v":452,"vw":4.24},{"c":4.26,"h":4.28,"l":4.2318,"n":22,"o":4.27,"t":"2026-08-26T21:45:00Z","v":6379,"vw":4.252689},{"c":4.289,"h":4.289,"l":4.24,"n":116,"o":4.24,"t":"2026-08-26T22:00:00Z","v":13235,"vw":4.247469},{"c":4.29,"h":4.3,"l":4.29,"n":7,"o":4.29,"t":"2026-08-26T22:15:00Z","v":2939,"vw":4.290377},{"c":4.29,"h":4.3002,"l":4.29,"n":20,"o":4.29,"t":"2026-08-26T22:30:00Z","v":5311,"vw":4.291798},{"c":4.2619,"h":4.29,"l":4.2619,"n":3,"o":4.29,"t":"2026-08-26T22:45:00Z","v":652,"vw":4.276122},{"c":4.31,"h":4.31,"l":4.31,"n":10,"o":4.31,"t":"2026-08-26T23:15:00Z","v":374,"vw":4.31},{"c":4.3,"h":4.301,"l":4.3,"n":7,"o":4.301,"t":"2026-08-26T23:30:00Z","v":5300,"vw":4.300736},{"c":4.25,"h":4.27,"l":4.25,"n":3,"o":4.27,"t":"2026-08-27T08:00:00Z","v":1425,"vw":4.261527},{"c":4.301,"h":4.301,"l":4.301,"n":1,"o":4.301,"t":"2026-08-27T11:00:00Z","v":2000,"vw":4.301},{"c":4.3197,"h":4.3197,"l":4.295,"n":5,"o":4.31,"t":"2026-08-27T11:15:00Z","v":2131,"vw":4.307297},{"c":4.32,"h":4.32,"l":4.31,"n":2,"o":4.31,"t":"2026-08-27T12:15:00Z","v":2993,"vw":4.310334},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-08-27T12:30:00Z","v":100,"vw":4.39},{"c":4.35,"h":4.3653,"l":4.35,"n":3,"o":4.3653,"t":"2026-08-27T12:45:00Z","v":572,"vw":4.359256},{"c":4.38,"h":4.38,"l":4.35,"n":3,"o":4.35,"t":"2026-08-27T13:00:00Z","v":1100,"vw":4.352727},{"c":4.37,"h":4.41,"l":4.3503,"n":9,"o":4.37,"t":"2026-08-27T13:15:00Z","v":2358,"vw":4.398121},{"c":4.52,"h":4.6,"l":4.285,"n":422,"o":4.37,"t":"2026-08-27T13:30:00Z","v":178663,"vw":4.505534},{"c":4.6,"h":4.74,"l":4.51,"n":541,"o":4.54,"t":"2026-08-27T13:45:00Z","v":234125,"vw":4.660358},{"c":4.46,"h":4.61,"l":4.42,"n":281,"o":4.5883,"t":"2026-08-27T14:00:00Z","v":56387,"vw":4.508297},{"c":4.62,"h":4.68,"l":4.52,"n":189,"o":4.52,"t":"2026-08-27T14:15:00Z","v":53336,"vw":4.611972},{"c":4.74,"h":4.795,"l":4.6203,"n":116,"o":4.6203,"t":"2026-08-27T14:30:00Z","v":38382,"vw":4.703325},{"c":4.64,"h":4.8,"l":4.58,"n":239,"o":4.74,"t":"2026-08-27T14:45:00Z","v":108721,"vw":4.774192},{"c":4.58,"h":4.65,"l":4.49,"n":176,"o":4.605,"t":"2026-08-27T15:00:00Z","v":55295,"vw":4.545744},{"c":4.51,"h":4.6,"l":4.49,"n":45,"o":4.595,"t":"2026-08-27T15:15:00Z","v":9161,"vw":4.561673},{"c":4.48,"h":4.5229,"l":4.46,"n":34,"o":4.5229,"t":"2026-08-27T15:30:00Z","v":11051,"vw":4.470343},{"c":4.45,"h":4.509,"l":4.45,"n":44,"o":4.46,"t":"2026-08-27T15:45:00Z","v":10154,"vw":4.467121},{"c":4.4,"h":4.47,"l":4.4,"n":30,"o":4.44,"t":"2026-08-27T16:00:00Z","v":6870,"vw":4.427605},{"c":4.4,"h":4.4001,"l":4.36,"n":101,"o":4.39,"t":"2026-08-27T16:15:00Z","v":24563,"vw":4.377832},{"c":4.42,"h":4.42,"l":4.375,"n":68,"o":4.38,"t":"2026-08-27T16:30:00Z","v":16305,"vw":4.39951},{"c":4.4488,"h":4.47,"l":4.42,"n":28,"o":4.42,"t":"2026-08-27T16:45:00Z","v":18929,"vw":4.459062},{"c":4.48,"h":4.48,"l":4.44,"n":20,"o":4.44,"t":"2026-08-27T17:00:00Z","v":2037,"vw":4.44963},{"c":4.44,"h":4.485,"l":4.44,"n":39,"o":4.485,"t":"2026-08-27T17:15:00Z","v":7516,"vw":4.465914},{"c":4.49,"h":4.5197,"l":4.478,"n":70,"o":4.48,"t":"2026-08-27T17:30:00Z","v":12379,"vw":4.497436},{"c":4.49,"h":4.51,"l":4.49,"n":50,"o":4.49,"t":"2026-08-27T17:45:00Z","v":26403,"vw":4.499499},{"c":4.44,"h":4.495,"l":4.425,"n":50,"o":4.48,"t":"2026-08-27T18:00:00Z","v":22428,"vw":4.453721},{"c":4.39,"h":4.45,"l":4.39,"n":21,"o":4.435,"t":"2026-08-27T18:15:00Z","v":5098,"vw":4.414537},{"c":4.49,"h":4.49,"l":4.391,"n":22,"o":4.415,"t":"2026-08-27T18:30:00Z","v":3013,"vw":4.428548},{"c":4.44,"h":4.47,"l":4.44,"n":20,"o":4.47,"t":"2026-08-27T18:45:00Z","v":2075,"vw":4.460529},{"c":4.445,"h":4.46,"l":4.42,"n":42,"o":4.45,"t":"2026-08-27T19:00:00Z","v":5080,"vw":4.435615},{"c":4.4409,"h":4.455,"l":4.38,"n":242,"o":4.435,"t":"2026-08-27T19:15:00Z","v":173667,"vw":4.424962},{"c":4.42,"h":4.44,"l":4.36,"n":106,"o":4.4212,"t":"2026-08-27T19:30:00Z","v":27593,"vw":4.387223},{"c":4.46,"h":4.51,"l":4.419,"n":156,"o":4.43,"t":"2026-08-27T19:45:00Z","v":26633,"vw":4.473723},{"c":4.465,"h":4.4873,"l":4.45,"n":5,"o":4.45,"t":"2026-08-27T20:00:00Z","v":2646,"vw":4.457621},{"c":4.47,"h":4.47,"l":4.4355,"n":12,"o":4.47,"t":"2026-08-27T20:15:00Z","v":2409,"vw":4.456304},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-08-27T21:00:00Z","v":150,"vw":4.3},{"c":4.29,"h":4.3,"l":4.29,"n":3,"o":4.3,"t":"2026-08-27T21:15:00Z","v":350,"vw":4.292857},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-08-27T21:30:00Z","v":1500,"vw":4.39},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.29,"t":"2026-08-27T22:00:00Z","v":445,"vw":4.282899},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-08-28T10:30:00Z","v":200,"vw":4.25},{"c":4.289,"h":4.289,"l":4.289,"n":1,"o":4.289,"t":"2026-08-28T11:00:00Z","v":200,"vw":4.289},{"c":4.31,"h":4.31,"l":4.27,"n":11,"o":4.28,"t":"2026-08-28T11:30:00Z","v":5301,"vw":4.299528},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-08-28T11:45:00Z","v":1000,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-08-28T12:00:00Z","v":600,"vw":4.3},{"c":4.28,"h":4.2997,"l":4.28,"n":2,"o":4.2997,"t":"2026-08-28T12:15:00Z","v":400,"vw":4.294775},{"c":4.23,"h":4.25,"l":4.23,"n":28,"o":4.25,"t":"2026-08-28T12:30:00Z","v":3323,"vw":4.23838},{"c":4.2696,"h":4.2696,"l":4.26,"n":2,"o":4.26,"t":"2026-08-28T12:45:00Z","v":1300,"vw":4.262215},{"c":4.26,"h":4.26,"l":4.25,"n":5,"o":4.25,"t":"2026-08-28T13:00:00Z","v":3400,"vw":4.259047},{"c":4.14,"h":4.24,"l":4.08,"n":20,"o":4.24,"t":"2026-08-28T13:15:00Z","v":9290,"vw":4.172205},{"c":4.22,"h":4.28,"l":4.05,"n":238,"o":4.17,"t":"2026-08-28T13:30:00Z","v":183245,"vw":4.122223},{"c":4.29,"h":4.29,"l":4.16,"n":79,"o":4.24,"t":"2026-08-28T13:45:00Z","v":92602,"vw":4.202686},{"c":3.93,"h":4.21,"l":3.92,"n":213,"o":4.21,"t":"2026-08-28T14:00:00Z","v":189138,"vw":3.97993},{"c":4.1387,"h":4.1387,"l":3.9715,"n":125,"o":3.9999,"t":"2026-08-28T14:15:00Z","v":77408,"vw":4.056518},{"c":4.12,"h":4.215,"l":4.08,"n":56,"o":4.14,"t":"2026-08-28T14:30:00Z","v":15982,"vw":4.139605},{"c":4.05,"h":4.12,"l":3.995,"n":50,"o":4.12,"t":"2026-08-28T14:45:00Z","v":10852,"vw":4.025418},{"c":3.94,"h":4.05,"l":3.94,"n":134,"o":4.05,"t":"2026-08-28T15:00:00Z","v":29866,"vw":3.988128},{"c":3.92,"h":3.9797,"l":3.9,"n":54,"o":3.93,"t":"2026-08-28T15:15:00Z","v":57683,"vw":3.91554},{"c":3.7891,"h":3.908,"l":3.76,"n":184,"o":3.908,"t":"2026-08-28T15:30:00Z","v":67217,"vw":3.81315},{"c":3.63,"h":3.7937,"l":3.63,"n":235,"o":3.78,"t":"2026-08-28T15:45:00Z","v":109034,"vw":3.700595},{"c":3.72,"h":3.761,"l":3.5897,"n":172,"o":3.635,"t":"2026-08-28T16:00:00Z","v":79360,"vw":3.702077},{"c":3.6999,"h":3.7199,"l":3.67,"n":38,"o":3.71,"t":"2026-08-28T16:15:00Z","v":12170,"vw":3.69158},{"c":3.73,"h":3.7499,"l":3.695,"n":52,"o":3.72,"t":"2026-08-28T16:30:00Z","v":29286,"vw":3.727648},{"c":3.7901,"h":3.82,"l":3.74,"n":60,"o":3.74,"t":"2026-08-28T16:45:00Z","v":33328,"vw":3.801984},{"c":3.63,"h":3.7303,"l":3.62,"n":110,"o":3.7303,"t":"2026-08-28T17:00:00Z","v":37296,"vw":3.659788},{"c":3.65,"h":3.67,"l":3.63,"n":27,"o":3.65,"t":"2026-08-28T17:15:00Z","v":9807,"vw":3.65059},{"c":3.63,"h":3.6694,"l":3.629,"n":27,"o":3.64,"t":"2026-08-28T17:30:00Z","v":5996,"vw":3.637616},{"c":3.67,"h":3.68,"l":3.6447,"n":84,"o":3.645,"t":"2026-08-28T17:45:00Z","v":27412,"vw":3.656955},{"c":3.66,"h":3.679,"l":3.655,"n":23,"o":3.67,"t":"2026-08-28T18:00:00Z","v":2179,"vw":3.664381},{"c":3.63,"h":3.65,"l":3.6299,"n":44,"o":3.65,"t":"2026-08-28T18:15:00Z","v":16873,"vw":3.63677},{"c":3.62,"h":3.65,"l":3.61,"n":61,"o":3.65,"t":"2026-08-28T18:30:00Z","v":42846,"vw":3.636087},{"c":3.598,"h":3.61,"l":3.58,"n":68,"o":3.61,"t":"2026-08-28T18:45:00Z","v":28990,"vw":3.597377},{"c":3.62,"h":3.64,"l":3.6,"n":56,"o":3.6,"t":"2026-08-28T19:00:00Z","v":19161,"vw":3.608761},{"c":3.675,"h":3.7,"l":3.6027,"n":75,"o":3.6027,"t":"2026-08-28T19:15:00Z","v":18651,"vw":3.636265},{"c":3.65,"h":3.67,"l":3.62,"n":65,"o":3.67,"t":"2026-08-28T19:30:00Z","v":19315,"vw":3.647572},{"c":3.59,"h":3.66,"l":3.57,"n":180,"o":3.62,"t":"2026-08-28T19:45:00Z","v":64777,"vw":3.614612},{"c":3.62,"h":3.63,"l":3.6101,"n":22,"o":3.619,"t":"2026-08-28T20:00:00Z","v":3142,"vw":3.619956},{"c":3.6103,"h":3.6103,"l":3.6103,"n":1,"o":3.6103,"t":"2026-08-28T20:15:00Z","v":10713,"vw":3.6103},{"c":3.62,"h":3.62,"l":3.61,"n":4,"o":3.61,"t":"2026-08-28T20:30:00Z","v":1300,"vw":3.612308},{"c":3.629,"h":3.63,"l":3.62,"n":4,"o":3.62,"t":"2026-08-28T20:45:00Z","v":834,"vw":3.624077},{"c":3.61,"h":3.64,"l":3.61,"n":2,"o":3.64,"t":"2026-08-28T21:15:00Z","v":7000,"vw":3.614286},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-08-28T21:30:00Z","v":1000,"vw":3.63},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-08-28T21:45:00Z","v":160,"vw":3.61},{"c":3.61,"h":3.61,"l":3.6,"n":6,"o":3.6,"t":"2026-08-28T23:45:00Z","v":1101,"vw":3.608451},{"c":3.59,"h":3.59,"l":3.52,"n":5,"o":3.52,"t":"2026-08-31T08:00:00Z","v":643,"vw":3.56984},{"c":3.62,"h":3.63,"l":3.62,"n":2,"o":3.63,"t":"2026-08-31T08:45:00Z","v":1000,"vw":3.625},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-08-31T09:00:00Z","v":1999,"vw":3.63},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-08-31T09:45:00Z","v":368,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-08-31T11:15:00Z","v":1000,"vw":3.59},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-08-31T11:45:00Z","v":643,"vw":3.57},{"c":3.6,"h":3.6,"l":3.59,"n":16,"o":3.59,"t":"2026-08-31T12:00:00Z","v":30270,"vw":3.599479},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-08-31T12:15:00Z","v":200,"vw":3.6},{"c":3.55,"h":3.551,"l":3.55,"n":3,"o":3.551,"t":"2026-08-31T12:30:00Z","v":1165,"vw":3.550127},{"c":3.49,"h":3.52,"l":3.489,"n":27,"o":3.52,"t":"2026-08-31T12:45:00Z","v":3033,"vw":3.499283},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-08-31T13:00:00Z","v":845,"vw":3.49},{"c":3.55,"h":3.55,"l":3.53,"n":2,"o":3.53,"t":"2026-08-31T13:15:00Z","v":300,"vw":3.536667},{"c":3.5,"h":3.6,"l":3.49,"n":86,"o":3.6,"t":"2026-08-31T13:30:00Z","v":47760,"vw":3.537997},{"c":3.55,"h":3.56,"l":3.47,"n":54,"o":3.4943,"t":"2026-08-31T13:45:00Z","v":104935,"vw":3.476057},{"c":3.45,"h":3.53,"l":3.45,"n":56,"o":3.53,"t":"2026-08-31T14:00:00Z","v":14737,"vw":3.488322},{"c":3.46,"h":3.47,"l":3.4284,"n":56,"o":3.4284,"t":"2026-08-31T14:15:00Z","v":19666,"vw":3.453695},{"c":3.481,"h":3.5299,"l":3.47,"n":42,"o":3.47,"t":"2026-08-31T14:30:00Z","v":23705,"vw":3.497423},{"c":3.469,"h":3.51,"l":3.469,"n":51,"o":3.5,"t":"2026-08-31T14:45:00Z","v":12891,"vw":3.499329},{"c":3.47,"h":3.49,"l":3.47,"n":18,"o":3.47,"t":"2026-08-31T15:00:00Z","v":4812,"vw":3.477909},{"c":3.51,"h":3.51,"l":3.47,"n":24,"o":3.485,"t":"2026-08-31T15:15:00Z","v":5754,"vw":3.490983},{"c":3.5,"h":3.5,"l":3.479,"n":10,"o":3.49,"t":"2026-08-31T15:30:00Z","v":1785,"vw":3.489214},{"c":3.47,"h":3.5,"l":3.47,"n":51,"o":3.498,"t":"2026-08-31T15:45:00Z","v":14136,"vw":3.486572},{"c":3.47,"h":3.47,"l":3.44,"n":13,"o":3.45,"t":"2026-08-31T16:00:00Z","v":5396,"vw":3.464296},{"c":3.505,"h":3.505,"l":3.47,"n":22,"o":3.47,"t":"2026-08-31T16:15:00Z","v":19152,"vw":3.478809},{"c":3.57,"h":3.58,"l":3.515,"n":13,"o":3.515,"t":"2026-08-31T16:30:00Z","v":6875,"vw":3.536641},{"c":3.58,"h":3.59,"l":3.57,"n":13,"o":3.59,"t":"2026-08-31T16:45:00Z","v":4641,"vw":3.579257},{"c":3.63,"h":3.635,"l":3.56,"n":34,"o":3.5683,"t":"2026-08-31T17:00:00Z","v":20144,"vw":3.581837},{"c":3.619,"h":3.65,"l":3.61,"n":31,"o":3.625,"t":"2026-08-31T17:15:00Z","v":20090,"vw":3.624364},{"c":3.63,"h":3.63,"l":3.605,"n":14,"o":3.62,"t":"2026-08-31T17:30:00Z","v":9908,"vw":3.616979},{"c":3.66,"h":3.66,"l":3.64,"n":46,"o":3.64,"t":"2026-08-31T17:45:00Z","v":14755,"vw":3.652604},{"c":3.67,"h":3.69,"l":3.66,"n":14,"o":3.69,"t":"2026-08-31T18:00:00Z","v":2915,"vw":3.668722},{"c":3.665,"h":3.665,"l":3.66,"n":3,"o":3.665,"t":"2026-08-31T18:15:00Z","v":1700,"vw":3.663235},{"c":3.65,"h":3.6683,"l":3.65,"n":3,"o":3.6583,"t":"2026-08-31T18:30:00Z","v":2545,"vw":3.660452},{"c":3.675,"h":3.675,"l":3.66,"n":2,"o":3.66,"t":"2026-08-31T18:45:00Z","v":234,"vw":3.66641},{"c":3.651,"h":3.67,"l":3.651,"n":4,"o":3.67,"t":"2026-08-31T19:00:00Z","v":8387,"vw":3.668454},{"c":3.67,"h":3.67,"l":3.66,"n":42,"o":3.6697,"t":"2026-08-31T19:15:00Z","v":18460,"vw":3.667116},{"c":3.69,"h":3.69,"l":3.65,"n":82,"o":3.675,"t":"2026-08-31T19:30:00Z","v":16503,"vw":3.664911},{"c":3.765,"h":3.795,"l":3.71,"n":89,"o":3.7101,"t":"2026-08-31T19:45:00Z","v":30742,"vw":3.755263},{"c":3.75,"h":3.7996,"l":3.73,"n":9,"o":3.75,"t":"2026-08-31T20:00:00Z","v":1983,"vw":3.772009},{"c":3.7592,"h":3.7592,"l":3.73,"n":8,"o":3.75,"t":"2026-08-31T20:15:00Z","v":3206,"vw":3.746185},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-08-31T20:30:00Z","v":350,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-08-31T20:45:00Z","v":100,"vw":3.76},{"c":3.7789,"h":3.78,"l":3.7789,"n":2,"o":3.78,"t":"2026-08-31T21:00:00Z","v":2353,"vw":3.779367},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-08-31T23:00:00Z","v":200,"vw":3.74},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-09-01T08:00:00Z","v":315,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-01T08:15:00Z","v":111,"vw":3.63},{"c":3.56,"h":3.57,"l":3.56,"n":3,"o":3.57,"t":"2026-09-01T09:15:00Z","v":232,"vw":3.565},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-01T11:00:00Z","v":100,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-01T11:30:00Z","v":300,"vw":3.6},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-09-01T12:00:00Z","v":221,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-09-01T12:15:00Z","v":300,"vw":3.54},{"c":3.5483,"h":3.5483,"l":3.5483,"n":1,"o":3.5483,"t":"2026-09-01T12:30:00Z","v":2000,"vw":3.5483},{"c":3.52,"h":3.53,"l":3.52,"n":2,"o":3.53,"t":"2026-09-01T12:45:00Z","v":561,"vw":3.52713},{"c":3.5,"h":3.52,"l":3.5,"n":7,"o":3.52,"t":"2026-09-01T13:00:00Z","v":2500,"vw":3.507986},{"c":3.45,"h":3.5,"l":3.45,"n":36,"o":3.5,"t":"2026-09-01T13:15:00Z","v":15130,"vw":3.482702},{"c":3.2883,"h":3.5499,"l":3.26,"n":276,"o":3.48,"t":"2026-09-01T13:30:00Z","v":83741,"vw":3.35455},{"c":3.34,"h":3.37,"l":3.29,"n":156,"o":3.29,"t":"2026-09-01T13:45:00Z","v":89750,"vw":3.319141},{"c":3.36,"h":3.39,"l":3.33,"n":56,"o":3.3499,"t":"2026-09-01T14:00:00Z","v":17347,"vw":3.350045},{"c":3.325,"h":3.39,"l":3.325,"n":72,"o":3.38,"t":"2026-09-01T14:15:00Z","v":24262,"vw":3.347103},{"c":3.41,"h":3.41,"l":3.335,"n":65,"o":3.335,"t":"2026-09-01T14:30:00Z","v":67670,"vw":3.355125},{"c":3.52,"h":3.52,"l":3.44,"n":104,"o":3.45,"t":"2026-09-01T14:45:00Z","v":58316,"vw":3.461759},{"c":3.51,"h":3.53,"l":3.505,"n":34,"o":3.53,"t":"2026-09-01T15:00:00Z","v":26074,"vw":3.517835},{"c":3.515,"h":3.52,"l":3.48,"n":56,"o":3.5,"t":"2026-09-01T15:15:00Z","v":42082,"vw":3.500168},{"c":3.4932,"h":3.51,"l":3.48,"n":22,"o":3.5097,"t":"2026-09-01T15:30:00Z","v":21827,"vw":3.490697},{"c":3.49,"h":3.4999,"l":3.47,"n":46,"o":3.48,"t":"2026-09-01T15:45:00Z","v":8870,"vw":3.495114},{"c":3.47,"h":3.495,"l":3.47,"n":10,"o":3.495,"t":"2026-09-01T16:00:00Z","v":1177,"vw":3.487412},{"c":3.43,"h":3.47,"l":3.4,"n":52,"o":3.47,"t":"2026-09-01T16:15:00Z","v":38206,"vw":3.4236},{"c":3.45,"h":3.459,"l":3.3998,"n":45,"o":3.425,"t":"2026-09-01T16:30:00Z","v":10394,"vw":3.420023},{"c":3.425,"h":3.435,"l":3.42,"n":83,"o":3.425,"t":"2026-09-01T16:45:00Z","v":97975,"vw":3.425345},{"c":3.41,"h":3.42,"l":3.3897,"n":44,"o":3.42,"t":"2026-09-01T17:00:00Z","v":10509,"vw":3.398602},{"c":3.41,"h":3.42,"l":3.4,"n":14,"o":3.42,"t":"2026-09-01T17:15:00Z","v":4850,"vw":3.408333},{"c":3.41,"h":3.4297,"l":3.39,"n":24,"o":3.41,"t":"2026-09-01T17:30:00Z","v":15759,"vw":3.410882},{"c":3.44,"h":3.44,"l":3.41,"n":61,"o":3.41,"t":"2026-09-01T17:45:00Z","v":16861,"vw":3.428911},{"c":3.43,"h":3.45,"l":3.43,"n":10,"o":3.45,"t":"2026-09-01T18:00:00Z","v":1238,"vw":3.43172},{"c":3.385,"h":3.42,"l":3.38,"n":23,"o":3.41,"t":"2026-09-01T18:15:00Z","v":4405,"vw":3.397137},{"c":3.33,"h":3.38,"l":3.33,"n":15,"o":3.38,"t":"2026-09-01T18:30:00Z","v":2632,"vw":3.368084},{"c":3.365,"h":3.365,"l":3.315,"n":118,"o":3.33,"t":"2026-09-01T18:45:00Z","v":21653,"vw":3.329595},{"c":3.34,"h":3.375,"l":3.34,"n":36,"o":3.365,"t":"2026-09-01T19:00:00Z","v":52728,"vw":3.369104},{"c":3.37,"h":3.4,"l":3.36,"n":50,"o":3.37,"t":"2026-09-01T19:15:00Z","v":52198,"vw":3.370994},{"c":3.365,"h":3.37,"l":3.335,"n":83,"o":3.37,"t":"2026-09-01T19:30:00Z","v":44611,"vw":3.348831},{"c":3.31,"h":3.37,"l":3.31,"n":97,"o":3.37,"t":"2026-09-01T19:45:00Z","v":20615,"vw":3.323567},{"c":3.34,"h":3.38,"l":3.3298,"n":8,"o":3.38,"t":"2026-09-01T20:00:00Z","v":3063,"vw":3.344967},{"c":3.3116,"h":3.3116,"l":3.3116,"n":1,"o":3.3116,"t":"2026-09-01T20:15:00Z","v":2029,"vw":3.3116},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-09-01T20:30:00Z","v":1000,"vw":3.35},{"c":3.3399,"h":3.3399,"l":3.3301,"n":2,"o":3.3301,"t":"2026-09-01T20:45:00Z","v":1200,"vw":3.335},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-01T21:30:00Z","v":414,"vw":3.32},{"c":3.33,"h":3.33,"l":3.32,"n":2,"o":3.32,"t":"2026-09-01T21:45:00Z","v":500,"vw":3.326},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-01T22:00:00Z","v":500,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":8,"o":3.32,"t":"2026-09-01T22:15:00Z","v":1515,"vw":3.32},{"c":3.3004,"h":3.32,"l":3.3,"n":5,"o":3.32,"t":"2026-09-01T22:30:00Z","v":3025,"vw":3.302988},{"c":3.3002,"h":3.3002,"l":3.3002,"n":1,"o":3.3002,"t":"2026-09-01T22:45:00Z","v":449,"vw":3.3002},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-09-01T23:15:00Z","v":1000,"vw":3.32},{"c":3.32,"h":3.32,"l":3.315,"n":15,"o":3.32,"t":"2026-09-01T23:45:00Z","v":1239,"vw":3.319184},{"c":3.18,"h":3.2798,"l":3.175,"n":5,"o":3.2798,"t":"2026-09-02T08:45:00Z","v":2020,"vw":3.20345},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-02T09:00:00Z","v":1167,"vw":3.25},{"c":3.2,"h":3.219,"l":3.2,"n":9,"o":3.219,"t":"2026-09-02T11:00:00Z","v":2007,"vw":3.204767},{"c":3.205,"h":3.21,"l":3.205,"n":18,"o":3.21,"t":"2026-09-02T11:15:00Z","v":2561,"vw":3.208696},{"c":3.22,"h":3.22,"l":3.22,"n":5,"o":3.22,"t":"2026-09-02T11:30:00Z","v":1503,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-02T12:00:00Z","v":1000,"vw":3.22},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-02T12:15:00Z","v":1000,"vw":3.3},{"c":3.25,"h":3.2994,"l":3.25,"n":5,"o":3.2994,"t":"2026-09-02T12:30:00Z","v":1100,"vw":3.255082},{"c":3.25,"h":3.26,"l":3.25,"n":8,"o":3.2533,"t":"2026-09-02T12:45:00Z","v":886,"vw":3.254333},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-02T13:00:00Z","v":300,"vw":3.27},{"c":3.18,"h":3.26,"l":3.18,"n":11,"o":3.26,"t":"2026-09-02T13:15:00Z","v":1501,"vw":3.209161},{"c":3.35,"h":3.37,"l":3.145,"n":107,"o":3.17,"t":"2026-09-02T13:30:00Z","v":39845,"vw":3.220658},{"c":3.205,"h":3.409,"l":3.2,"n":69,"o":3.409,"t":"2026-09-02T13:45:00Z","v":41183,"vw":3.288632},{"c":3.3203,"h":3.34,"l":3.225,"n":34,"o":3.225,"t":"2026-09-02T14:00:00Z","v":23940,"vw":3.294267},{"c":3.31,"h":3.3783,"l":3.31,"n":55,"o":3.32,"t":"2026-09-02T14:15:00Z","v":15725,"vw":3.339479},{"c":3.3,"h":3.3,"l":3.27,"n":22,"o":3.29,"t":"2026-09-02T14:30:00Z","v":10895,"vw":3.288785},{"c":3.3,"h":3.32,"l":3.2609,"n":34,"o":3.32,"t":"2026-09-02T14:45:00Z","v":12797,"vw":3.306092},{"c":3.245,"h":3.3,"l":3.245,"n":60,"o":3.3,"t":"2026-09-02T15:00:00Z","v":35918,"vw":3.268695},{"c":3.295,"h":3.295,"l":3.26,"n":20,"o":3.27,"t":"2026-09-02T15:15:00Z","v":5339,"vw":3.267851},{"c":3.29,"h":3.29,"l":3.28,"n":6,"o":3.29,"t":"2026-09-02T15:30:00Z","v":929,"vw":3.284811},{"c":3.31,"h":3.31,"l":3.28,"n":20,"o":3.285,"t":"2026-09-02T15:45:00Z","v":2955,"vw":3.293396},{"c":3.3,"h":3.3299,"l":3.3,"n":6,"o":3.3299,"t":"2026-09-02T16:00:00Z","v":904,"vw":3.312683},{"c":3.33,"h":3.34,"l":3.281,"n":28,"o":3.281,"t":"2026-09-02T16:15:00Z","v":9904,"vw":3.321302},{"c":3.315,"h":3.3296,"l":3.315,"n":12,"o":3.3296,"t":"2026-09-02T16:30:00Z","v":20800,"vw":3.326413},{"c":3.3,"h":3.32,"l":3.285,"n":19,"o":3.32,"t":"2026-09-02T16:45:00Z","v":5383,"vw":3.303072},{"c":3.3117,"h":3.33,"l":3.3,"n":24,"o":3.315,"t":"2026-09-02T17:00:00Z","v":15824,"vw":3.308016},{"c":3.34,"h":3.34,"l":3.31,"n":18,"o":3.32,"t":"2026-09-02T17:15:00Z","v":2094,"vw":3.321415},{"c":3.3938,"h":3.395,"l":3.35,"n":40,"o":3.35,"t":"2026-09-02T17:30:00Z","v":13050,"vw":3.371623},{"c":3.46,"h":3.46,"l":3.405,"n":166,"o":3.41,"t":"2026-09-02T17:45:00Z","v":48760,"vw":3.436546},{"c":3.512,"h":3.53,"l":3.47,"n":103,"o":3.47,"t":"2026-09-02T18:00:00Z","v":38741,"vw":3.497049},{"c":3.55,"h":3.5683,"l":3.51,"n":96,"o":3.52,"t":"2026-09-02T18:15:00Z","v":47681,"vw":3.534915},{"c":3.565,"h":3.57,"l":3.5301,"n":32,"o":3.5301,"t":"2026-09-02T18:30:00Z","v":12975,"vw":3.551354},{"c":3.5898,"h":3.5999,"l":3.565,"n":25,"o":3.565,"t":"2026-09-02T18:45:00Z","v":8450,"vw":3.58744},{"c":3.645,"h":3.6454,"l":3.57,"n":70,"o":3.585,"t":"2026-09-02T19:00:00Z","v":22126,"vw":3.604639},{"c":3.58,"h":3.64,"l":3.5536,"n":50,"o":3.6393,"t":"2026-09-02T19:15:00Z","v":52169,"vw":3.594109},{"c":3.5501,"h":3.58,"l":3.55,"n":61,"o":3.58,"t":"2026-09-02T19:30:00Z","v":17322,"vw":3.562735},{"c":3.575,"h":3.59,"l":3.55,"n":101,"o":3.56,"t":"2026-09-02T19:45:00Z","v":14355,"vw":3.568537},{"c":3.59,"h":3.63,"l":3.58,"n":19,"o":3.58,"t":"2026-09-02T20:00:00Z","v":42168,"vw":3.597982},{"c":3.54,"h":3.57,"l":3.54,"n":2,"o":3.57,"t":"2026-09-02T20:15:00Z","v":400,"vw":3.5475},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-02T20:30:00Z","v":239,"vw":3.52},{"c":3.54,"h":3.54,"l":3.5203,"n":2,"o":3.5203,"t":"2026-09-02T20:45:00Z","v":1500,"vw":3.526867},{"c":3.521,"h":3.521,"l":3.521,"n":1,"o":3.521,"t":"2026-09-02T21:00:00Z","v":400,"vw":3.521},{"c":3.579,"h":3.579,"l":3.56,"n":2,"o":3.56,"t":"2026-09-02T21:15:00Z","v":600,"vw":3.563167},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-09-02T21:45:00Z","v":200,"vw":3.55},{"c":3.5604,"h":3.5604,"l":3.5601,"n":2,"o":3.5601,"t":"2026-09-02T23:15:00Z","v":1693,"vw":3.560251},{"c":3.5604,"h":3.58,"l":3.5604,"n":3,"o":3.58,"t":"2026-09-02T23:30:00Z","v":1150,"vw":3.578218},{"c":3.5601,"h":3.5601,"l":3.5601,"n":1,"o":3.5601,"t":"2026-09-02T23:45:00Z","v":1000,"vw":3.5601},{"c":3.6,"h":3.61,"l":3.49,"n":14,"o":3.61,"t":"2026-09-03T08:00:00Z","v":12799,"vw":3.558356},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-03T08:30:00Z","v":4500,"vw":3.63},{"c":3.52,"h":3.52,"l":3.49,"n":37,"o":3.51,"t":"2026-09-03T11:00:00Z","v":15666,"vw":3.496327},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-09-03T11:15:00Z","v":730,"vw":3.54},{"c":3.54,"h":3.54,"l":3.525,"n":2,"o":3.525,"t":"2026-09-03T11:30:00Z","v":500,"vw":3.528},{"c":3.5061,"h":3.51,"l":3.5,"n":6,"o":3.5,"t":"2026-09-03T12:00:00Z","v":3591,"vw":3.505734},{"c":3.5799,"h":3.67,"l":3.54,"n":221,"o":3.54,"t":"2026-09-03T12:15:00Z","v":57568,"vw":3.606154},{"c":3.6492,"h":3.6492,"l":3.6,"n":8,"o":3.619,"t":"2026-09-03T12:30:00Z","v":4100,"vw":3.611041},{"c":3.64,"h":3.66,"l":3.61,"n":68,"o":3.61,"t":"2026-09-03T12:45:00Z","v":25493,"vw":3.639251},{"c":3.6598,"h":3.6598,"l":3.63,"n":8,"o":3.64,"t":"2026-09-03T13:00:00Z","v":6054,"vw":3.640482},{"c":3.55,"h":3.639,"l":3.5096,"n":18,"o":3.639,"t":"2026-09-03T13:15:00Z","v":4958,"vw":3.578837},{"c":3.76,"h":3.8,"l":3.515,"n":121,"o":3.57,"t":"2026-09-03T13:30:00Z","v":35041,"vw":3.671787},{"c":3.75,"h":3.8683,"l":3.738,"n":137,"o":3.77,"t":"2026-09-03T13:45:00Z","v":60030,"vw":3.818916},{"c":3.95,"h":3.95,"l":3.72,"n":171,"o":3.749,"t":"2026-09-03T14:00:00Z","v":86939,"vw":3.798186},{"c":4.11,"h":4.11,"l":3.96,"n":195,"o":3.96,"t":"2026-09-03T14:15:00Z","v":104226,"vw":4.015619},{"c":4.22,"h":4.25,"l":4.06,"n":161,"o":4.105,"t":"2026-09-03T14:30:00Z","v":87339,"vw":4.173732},{"c":4.31,"h":4.31,"l":4.22,"n":322,"o":4.225,"t":"2026-09-03T14:45:00Z","v":120064,"vw":4.282564},{"c":4.37,"h":4.38,"l":4.32,"n":142,"o":4.34,"t":"2026-09-03T15:00:00Z","v":36301,"vw":4.340563},{"c":4.43,"h":4.45,"l":4.34,"n":108,"o":4.38,"t":"2026-09-03T15:15:00Z","v":40210,"vw":4.389986},{"c":4.382,"h":4.471,"l":4.3804,"n":90,"o":4.432,"t":"2026-09-03T15:30:00Z","v":31968,"vw":4.426587},{"c":4.402,"h":4.4501,"l":4.395,"n":88,"o":4.395,"t":"2026-09-03T15:45:00Z","v":127287,"vw":4.426449},{"c":4.4103,"h":4.4103,"l":4.34,"n":251,"o":4.41,"t":"2026-09-03T16:00:00Z","v":109100,"vw":4.368228},{"c":4.3101,"h":4.429,"l":4.31,"n":140,"o":4.41,"t":"2026-09-03T16:15:00Z","v":39841,"vw":4.386334},{"c":4.37,"h":4.39,"l":4.32,"n":51,"o":4.32,"t":"2026-09-03T16:30:00Z","v":14236,"vw":4.352964},{"c":4.36,"h":4.379,"l":4.35,"n":19,"o":4.379,"t":"2026-09-03T16:45:00Z","v":7758,"vw":4.367873},{"c":4.45,"h":4.45,"l":4.4,"n":31,"o":4.4,"t":"2026-09-03T17:00:00Z","v":10076,"vw":4.420414},{"c":4.45,"h":4.47,"l":4.42,"n":78,"o":4.45,"t":"2026-09-03T17:15:00Z","v":29048,"vw":4.442639},{"c":4.45,"h":4.47,"l":4.44,"n":41,"o":4.46,"t":"2026-09-03T17:30:00Z","v":11090,"vw":4.458547},{"c":4.44,"h":4.455,"l":4.44,"n":32,"o":4.455,"t":"2026-09-03T17:45:00Z","v":6279,"vw":4.446649},{"c":4.45,"h":4.465,"l":4.45,"n":50,"o":4.45,"t":"2026-09-03T18:00:00Z","v":10231,"vw":4.455931},{"c":4.43,"h":4.465,"l":4.42,"n":61,"o":4.46,"t":"2026-09-03T18:15:00Z","v":20133,"vw":4.444954},{"c":4.43,"h":4.445,"l":4.4,"n":66,"o":4.401,"t":"2026-09-03T18:30:00Z","v":19578,"vw":4.420161},{"c":4.5,"h":4.51,"l":4.445,"n":33,"o":4.445,"t":"2026-09-03T18:45:00Z","v":9092,"vw":4.469757},{"c":4.49,"h":4.529,"l":4.49,"n":30,"o":4.52,"t":"2026-09-03T19:00:00Z","v":9269,"vw":4.515641},{"c":4.58,"h":4.58,"l":4.49,"n":42,"o":4.49,"t":"2026-09-03T19:15:00Z","v":8563,"vw":4.536716},{"c":4.65,"h":4.7,"l":4.585,"n":150,"o":4.589,"t":"2026-09-03T19:30:00Z","v":30812,"vw":4.633067},{"c":4.595,"h":4.651,"l":4.57,"n":383,"o":4.65,"t":"2026-09-03T19:45:00Z","v":82827,"vw":4.62477},{"c":4.5312,"h":4.59,"l":4.5312,"n":41,"o":4.59,"t":"2026-09-03T20:00:00Z","v":6297,"vw":4.56797},{"c":4.51,"h":4.52,"l":4.51,"n":3,"o":4.52,"t":"2026-09-03T20:15:00Z","v":8308,"vw":4.51012},{"c":4.53,"h":4.53,"l":4.53,"n":7,"o":4.53,"t":"2026-09-03T20:30:00Z","v":825,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-03T21:00:00Z","v":2076,"vw":4.53},{"c":4.55,"h":4.55,"l":4.549,"n":6,"o":4.549,"t":"2026-09-03T21:15:00Z","v":3033,"vw":4.549317},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-09-03T21:30:00Z","v":321,"vw":4.53},{"c":4.5107,"h":4.514,"l":4.51,"n":3,"o":4.514,"t":"2026-09-03T22:00:00Z","v":531,"vw":4.511058},{"c":4.5301,"h":4.5301,"l":4.53,"n":2,"o":4.53,"t":"2026-09-03T22:45:00Z","v":700,"vw":4.530036},{"c":4.54,"h":4.5403,"l":4.54,"n":3,"o":4.54,"t":"2026-09-03T23:00:00Z","v":500,"vw":4.54006},{"c":4.545,"h":4.545,"l":4.545,"n":1,"o":4.545,"t":"2026-09-03T23:15:00Z","v":1000,"vw":4.545},{"c":4.55,"h":4.55,"l":4.521,"n":7,"o":4.53,"t":"2026-09-03T23:30:00Z","v":3591,"vw":4.524291},{"c":4.56,"h":4.62,"l":4.56,"n":116,"o":4.57,"t":"2026-09-04T08:00:00Z","v":3143,"vw":4.573328},{"c":4.76,"h":4.76,"l":4.58,"n":38,"o":4.58,"t":"2026-09-04T08:15:00Z","v":2190,"vw":4.643343},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-04T08:30:00Z","v":600,"vw":4.76},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-04T09:00:00Z","v":228,"vw":4.7},{"c":4.665,"h":4.665,"l":4.66,"n":5,"o":4.66,"t":"2026-09-04T10:00:00Z","v":500,"vw":4.663},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-09-04T10:30:00Z","v":300,"vw":4.69},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-09-04T11:00:00Z","v":2500,"vw":4.71},{"c":4.7698,"h":4.77,"l":4.76,"n":8,"o":4.7691,"t":"2026-09-04T11:30:00Z","v":6018,"vw":4.769742},{"c":4.53,"h":4.53,"l":4.48,"n":19,"o":4.5,"t":"2026-09-04T12:30:00Z","v":2978,"vw":4.503275},{"c":4.45,"h":4.45,"l":4.3666,"n":56,"o":4.42,"t":"2026-09-04T12:45:00Z","v":86475,"vw":4.391096},{"c":4.48,"h":4.48,"l":4.4211,"n":13,"o":4.4211,"t":"2026-09-04T13:00:00Z","v":3100,"vw":4.469883},{"c":4.57,"h":4.57,"l":4.421,"n":15,"o":4.43,"t":"2026-09-04T13:15:00Z","v":1672,"vw":4.489562},{"c":4.74,"h":4.79,"l":4.56,"n":153,"o":4.61,"t":"2026-09-04T13:30:00Z","v":82552,"vw":4.642771},{"c":4.81,"h":4.88,"l":4.72,"n":177,"o":4.73,"t":"2026-09-04T13:45:00Z","v":59527,"vw":4.815981},{"c":4.815,"h":4.8402,"l":4.81,"n":26,"o":4.81,"t":"2026-09-04T14:00:00Z","v":4553,"vw":4.819089},{"c":4.81,"h":4.82,"l":4.6701,"n":80,"o":4.81,"t":"2026-09-04T14:15:00Z","v":20243,"vw":4.755788},{"c":4.81,"h":4.85,"l":4.77,"n":177,"o":4.85,"t":"2026-09-04T14:30:00Z","v":81265,"vw":4.803052},{"c":4.8,"h":4.8,"l":4.75,"n":29,"o":4.8,"t":"2026-09-04T14:45:00Z","v":5970,"vw":4.765729},{"c":4.75,"h":4.82,"l":4.75,"n":28,"o":4.79,"t":"2026-09-04T15:00:00Z","v":10142,"vw":4.790783},{"c":4.82,"h":4.83,"l":4.76,"n":63,"o":4.762,"t":"2026-09-04T15:15:00Z","v":7444,"vw":4.806458},{"c":4.79,"h":4.82,"l":4.79,"n":23,"o":4.81,"t":"2026-09-04T15:30:00Z","v":5430,"vw":4.801632},{"c":4.76,"h":4.8,"l":4.76,"n":16,"o":4.8,"t":"2026-09-04T15:45:00Z","v":8271,"vw":4.790027},{"c":4.7205,"h":4.77,"l":4.7205,"n":21,"o":4.77,"t":"2026-09-04T16:00:00Z","v":2264,"vw":4.75388},{"c":4.71,"h":4.735,"l":4.68,"n":100,"o":4.72,"t":"2026-09-04T16:15:00Z","v":19316,"vw":4.710983},{"c":4.74,"h":4.77,"l":4.7396,"n":12,"o":4.748,"t":"2026-09-04T16:30:00Z","v":4209,"vw":4.741477},{"c":4.77,"h":4.79,"l":4.725,"n":67,"o":4.725,"t":"2026-09-04T16:45:00Z","v":25520,"vw":4.779936},{"c":4.76,"h":4.8,"l":4.76,"n":34,"o":4.771,"t":"2026-09-04T17:00:00Z","v":6376,"vw":4.786043},{"c":4.74,"h":4.778,"l":4.74,"n":33,"o":4.77,"t":"2026-09-04T17:15:00Z","v":15592,"vw":4.747196},{"c":4.745,"h":4.75,"l":4.74,"n":13,"o":4.75,"t":"2026-09-04T17:30:00Z","v":2747,"vw":4.743116},{"c":4.74,"h":4.76,"l":4.725,"n":45,"o":4.74,"t":"2026-09-04T17:45:00Z","v":17417,"vw":4.739407},{"c":4.74,"h":4.76,"l":4.72,"n":23,"o":4.74,"t":"2026-09-04T18:00:00Z","v":8803,"vw":4.741969},{"c":4.7103,"h":4.76,"l":4.7103,"n":44,"o":4.75,"t":"2026-09-04T18:15:00Z","v":4973,"vw":4.751167},{"c":4.72,"h":4.74,"l":4.72,"n":17,"o":4.72,"t":"2026-09-04T18:30:00Z","v":2709,"vw":4.723024},{"c":4.63,"h":4.73,"l":4.63,"n":22,"o":4.72,"t":"2026-09-04T18:45:00Z","v":4956,"vw":4.680784},{"c":4.64,"h":4.6681,"l":4.63,"n":48,"o":4.65,"t":"2026-09-04T19:00:00Z","v":8782,"vw":4.650514},{"c":4.83,"h":4.83,"l":4.64,"n":72,"o":4.64,"t":"2026-09-04T19:15:00Z","v":16403,"vw":4.736145},{"c":4.815,"h":4.8299,"l":4.72,"n":104,"o":4.78,"t":"2026-09-04T19:30:00Z","v":17452,"vw":4.780082},{"c":4.8,"h":4.84,"l":4.74,"n":203,"o":4.81,"t":"2026-09-04T19:45:00Z","v":45173,"vw":4.806507},{"c":4.8,"h":4.8287,"l":4.79,"n":5,"o":4.79,"t":"2026-09-04T20:00:00Z","v":1327,"vw":4.793675},{"c":4.7404,"h":4.7404,"l":4.7404,"n":1,"o":4.7404,"t":"2026-09-04T20:15:00Z","v":1000,"vw":4.7404},{"c":4.77,"h":4.776,"l":4.77,"n":17,"o":4.77,"t":"2026-09-04T21:15:00Z","v":1445,"vw":4.770761},{"c":4.77,"h":4.77,"l":4.77,"n":9,"o":4.77,"t":"2026-09-04T21:30:00Z","v":4439,"vw":4.77},{"c":4.7697,"h":4.7697,"l":4.7697,"n":1,"o":4.7697,"t":"2026-09-04T22:45:00Z","v":250,"vw":4.7697},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-04T23:30:00Z","v":156,"vw":4.77},{"c":4.73,"h":4.86,"l":4.73,"n":7,"o":4.86,"t":"2026-09-08T08:00:00Z","v":731,"vw":4.771188},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-09-08T09:15:00Z","v":152,"vw":4.76},{"c":4.91,"h":4.91,"l":4.7824,"n":2,"o":4.7824,"t":"2026-09-08T11:00:00Z","v":2653,"vw":4.830496},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-09-08T11:15:00Z","v":140,"vw":4.915},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-08T11:45:00Z","v":2500,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-08T12:15:00Z","v":234,"vw":4.9},{"c":4.93,"h":4.94,"l":4.93,"n":8,"o":4.94,"t":"2026-09-08T12:30:00Z","v":3101,"vw":4.931944},{"c":4.93,"h":4.93,"l":4.92,"n":13,"o":4.92,"t":"2026-09-08T12:45:00Z","v":2715,"vw":4.924052},{"c":4.95,"h":4.96,"l":4.94,"n":24,"o":4.96,"t":"2026-09-08T13:00:00Z","v":10109,"vw":4.944442},{"c":4.99,"h":4.99,"l":4.96,"n":19,"o":4.96,"t":"2026-09-08T13:15:00Z","v":4753,"vw":4.985502},{"c":4.85,"h":4.95,"l":4.7104,"n":186,"o":4.93,"t":"2026-09-08T13:30:00Z","v":27680,"vw":4.859323},{"c":5.064,"h":5.0699,"l":4.8241,"n":203,"o":4.88,"t":"2026-09-08T13:45:00Z","v":63464,"vw":4.90994},{"c":5.18,"h":5.19,"l":5.05,"n":171,"o":5.0829,"t":"2026-09-08T14:00:00Z","v":43324,"vw":5.127929},{"c":5.21,"h":5.265,"l":5.1703,"n":121,"o":5.2,"t":"2026-09-08T14:15:00Z","v":34676,"vw":5.214798},{"c":5.1525,"h":5.1724,"l":5.1228,"n":33,"o":5.1724,"t":"2026-09-08T14:30:00Z","v":4196,"vw":5.15163},{"c":5.298,"h":5.298,"l":5.155,"n":133,"o":5.155,"t":"2026-09-08T14:45:00Z","v":43959,"vw":5.270789},{"c":5.34,"h":5.35,"l":5.28,"n":82,"o":5.28,"t":"2026-09-08T15:00:00Z","v":11024,"vw":5.306597},{"c":5.41,"h":5.48,"l":5.36,"n":94,"o":5.36,"t":"2026-09-08T15:15:00Z","v":36289,"vw":5.432864},{"c":5.61,"h":5.631,"l":5.385,"n":127,"o":5.42,"t":"2026-09-08T15:30:00Z","v":29357,"vw":5.571545},{"c":5.53,"h":5.61,"l":5.4927,"n":73,"o":5.61,"t":"2026-09-08T15:45:00Z","v":29437,"vw":5.573853},{"c":5.405,"h":5.51,"l":5.405,"n":135,"o":5.51,"t":"2026-09-08T16:00:00Z","v":32904,"vw":5.452063},{"c":5.39,"h":5.42,"l":5.36,"n":63,"o":5.42,"t":"2026-09-08T16:15:00Z","v":7838,"vw":5.383168},{"c":5.66,"h":5.6797,"l":5.4497,"n":97,"o":5.4497,"t":"2026-09-08T16:30:00Z","v":20851,"vw":5.558812},{"c":5.68,"h":5.72,"l":5.68,"n":90,"o":5.68,"t":"2026-09-08T16:45:00Z","v":14211,"vw":5.692065},{"c":5.7,"h":5.7,"l":5.67,"n":110,"o":5.68,"t":"2026-09-08T17:00:00Z","v":26755,"vw":5.693664},{"c":5.65,"h":5.725,"l":5.64,"n":80,"o":5.7,"t":"2026-09-08T17:15:00Z","v":15496,"vw":5.696027},{"c":5.65,"h":5.695,"l":5.65,"n":106,"o":5.68,"t":"2026-09-08T17:30:00Z","v":35029,"vw":5.680899},{"c":5.64,"h":5.69,"l":5.64,"n":71,"o":5.67,"t":"2026-09-08T17:45:00Z","v":35221,"vw":5.666248},{"c":5.62,"h":5.66,"l":5.6,"n":185,"o":5.6,"t":"2026-09-08T18:00:00Z","v":39726,"vw":5.64733},{"c":5.61,"h":5.69,"l":5.59,"n":71,"o":5.69,"t":"2026-09-08T18:15:00Z","v":23051,"vw":5.645605},{"c":5.54,"h":5.5901,"l":5.54,"n":57,"o":5.5901,"t":"2026-09-08T18:30:00Z","v":15428,"vw":5.552101},{"c":5.58,"h":5.5999,"l":5.52,"n":75,"o":5.56,"t":"2026-09-08T18:45:00Z","v":11933,"vw":5.578559},{"c":5.5,"h":5.58,"l":5.5,"n":40,"o":5.55,"t":"2026-09-08T19:00:00Z","v":9114,"vw":5.535561},{"c":5.49,"h":5.4923,"l":5.45,"n":49,"o":5.4923,"t":"2026-09-08T19:15:00Z","v":10307,"vw":5.468239},{"c":5.28,"h":5.47,"l":5.27,"n":201,"o":5.47,"t":"2026-09-08T19:30:00Z","v":57923,"vw":5.335969},{"c":5.21,"h":5.29,"l":5.17,"n":108,"o":5.29,"t":"2026-09-08T19:45:00Z","v":25051,"vw":5.20962},{"c":5.22,"h":5.22,"l":5.19,"n":4,"o":5.19,"t":"2026-09-08T20:00:00Z","v":699,"vw":5.198608},{"c":5.18,"h":5.19,"l":5.1406,"n":4,"o":5.19,"t":"2026-09-08T20:15:00Z","v":1900,"vw":5.161368},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-08T20:30:00Z","v":100,"vw":5.2},{"c":5.24,"h":5.24,"l":5.15,"n":5,"o":5.15,"t":"2026-09-08T20:45:00Z","v":879,"vw":5.2059},{"c":5.177,"h":5.235,"l":5.177,"n":6,"o":5.23,"t":"2026-09-08T21:00:00Z","v":862,"vw":5.218375},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-08T21:45:00Z","v":100,"vw":5.1},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-08T22:30:00Z","v":460,"vw":5.19},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-09-08T23:45:00Z","v":190,"vw":5.13},{"c":5.25,"h":5.25,"l":5.19,"n":3,"o":5.19,"t":"2026-09-09T08:00:00Z","v":306,"vw":5.223639},{"c":5.1,"h":5.11,"l":5.1,"n":48,"o":5.11,"t":"2026-09-09T09:45:00Z","v":2000,"vw":5.103256},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-09T10:30:00Z","v":100,"vw":5.14},{"c":5.13,"h":5.13,"l":5.1,"n":3,"o":5.1,"t":"2026-09-09T11:00:00Z","v":377,"vw":5.109009},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-09-09T11:15:00Z","v":2000,"vw":5.11},{"c":5.13,"h":5.13,"l":5.1,"n":6,"o":5.1,"t":"2026-09-09T11:45:00Z","v":1271,"vw":5.120725},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-09T12:30:00Z","v":100,"vw":5.04},{"c":5.11,"h":5.12,"l":5.1,"n":18,"o":5.1,"t":"2026-09-09T12:45:00Z","v":11123,"vw":5.109821},{"c":5.17,"h":5.17,"l":5.11,"n":38,"o":5.12,"t":"2026-09-09T13:00:00Z","v":51616,"vw":5.152816},{"c":5.23,"h":5.24,"l":5.23,"n":4,"o":5.24,"t":"2026-09-09T13:15:00Z","v":400,"vw":5.235},{"c":4.86,"h":5.26,"l":4.86,"n":196,"o":5.22,"t":"2026-09-09T13:30:00Z","v":42915,"vw":5.069567},{"c":4.98,"h":5.05,"l":4.9,"n":102,"o":4.92,"t":"2026-09-09T13:45:00Z","v":33450,"vw":4.99},{"c":4.9883,"h":5.06,"l":4.94,"n":112,"o":4.99,"t":"2026-09-09T14:00:00Z","v":42386,"vw":4.955361},{"c":4.91,"h":5,"l":4.7918,"n":107,"o":5,"t":"2026-09-09T14:15:00Z","v":44891,"vw":4.91559},{"c":4.8399,"h":4.94,"l":4.802,"n":240,"o":4.935,"t":"2026-09-09T14:30:00Z","v":130901,"vw":4.82764},{"c":4.521,"h":4.84,"l":4.521,"n":160,"o":4.81,"t":"2026-09-09T14:45:00Z","v":83369,"vw":4.754336},{"c":4.52,"h":4.58,"l":4.485,"n":201,"o":4.53,"t":"2026-09-09T15:00:00Z","v":57302,"vw":4.508298},{"c":4.4992,"h":4.54,"l":4.41,"n":130,"o":4.52,"t":"2026-09-09T15:15:00Z","v":45568,"vw":4.514098},{"c":4.4883,"h":4.52,"l":4.4388,"n":197,"o":4.49,"t":"2026-09-09T15:30:00Z","v":85903,"vw":4.493711},{"c":4.53,"h":4.6004,"l":4.49,"n":49,"o":4.49,"t":"2026-09-09T15:45:00Z","v":13617,"vw":4.560928},{"c":4.38,"h":4.65,"l":4.37,"n":107,"o":4.52,"t":"2026-09-09T16:00:00Z","v":29856,"vw":4.508024},{"c":4.38,"h":4.4,"l":4.31,"n":125,"o":4.4,"t":"2026-09-09T16:15:00Z","v":36234,"vw":4.359739},{"c":4.41,"h":4.41,"l":4.39,"n":33,"o":4.4083,"t":"2026-09-09T16:30:00Z","v":5315,"vw":4.400489},{"c":4.35,"h":4.415,"l":4.31,"n":98,"o":4.415,"t":"2026-09-09T16:45:00Z","v":23226,"vw":4.350851},{"c":4.33,"h":4.376,"l":4.33,"n":79,"o":4.345,"t":"2026-09-09T17:00:00Z","v":10092,"vw":4.357087},{"c":4.37,"h":4.4,"l":4.358,"n":102,"o":4.36,"t":"2026-09-09T17:15:00Z","v":14709,"vw":4.388552},{"c":4.35,"h":4.41,"l":4.331,"n":54,"o":4.36,"t":"2026-09-09T17:30:00Z","v":20713,"vw":4.365841},{"c":4.34,"h":4.39,"l":4.33,"n":79,"o":4.37,"t":"2026-09-09T17:45:00Z","v":14771,"vw":4.348391},{"c":4.43,"h":4.43,"l":4.34,"n":36,"o":4.34,"t":"2026-09-09T18:00:00Z","v":4774,"vw":4.3816},{"c":4.39,"h":4.47,"l":4.3618,"n":42,"o":4.47,"t":"2026-09-09T18:15:00Z","v":9427,"vw":4.448143},{"c":4.414,"h":4.435,"l":4.39,"n":98,"o":4.399,"t":"2026-09-09T18:30:00Z","v":28629,"vw":4.412418},{"c":4.3495,"h":4.42,"l":4.34,"n":89,"o":4.42,"t":"2026-09-09T18:45:00Z","v":14823,"vw":4.385108},{"c":4.35,"h":4.35,"l":4.305,"n":56,"o":4.3482,"t":"2026-09-09T19:00:00Z","v":14906,"vw":4.320261},{"c":4.4,"h":4.415,"l":4.37,"n":61,"o":4.37,"t":"2026-09-09T19:15:00Z","v":15116,"vw":4.389691},{"c":4.36,"h":4.375,"l":4.33,"n":133,"o":4.35,"t":"2026-09-09T19:30:00Z","v":47724,"vw":4.355959},{"c":4.32,"h":4.365,"l":4.31,"n":275,"o":4.35,"t":"2026-09-09T19:45:00Z","v":69633,"vw":4.332166},{"c":4.33,"h":4.349,"l":4.32,"n":30,"o":4.32,"t":"2026-09-09T20:00:00Z","v":4398,"vw":4.332527},{"c":4.34,"h":4.34,"l":4.33,"n":17,"o":4.34,"t":"2026-09-09T20:15:00Z","v":2984,"vw":4.338814},{"c":4.33,"h":4.34,"l":4.33,"n":4,"o":4.34,"t":"2026-09-09T20:30:00Z","v":706,"vw":4.336133},{"c":4.34,"h":4.34,"l":4.34,"n":8,"o":4.34,"t":"2026-09-09T21:00:00Z","v":1981,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-09T21:15:00Z","v":100,"vw":4.35},{"c":4.38,"h":4.38,"l":4.37,"n":2,"o":4.37,"t":"2026-09-09T21:30:00Z","v":375,"vw":4.373333},{"c":4.33,"h":4.33,"l":4.33,"n":6,"o":4.33,"t":"2026-09-09T21:45:00Z","v":342,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-09-09T22:00:00Z","v":759,"vw":4.33},{"c":4.31,"h":4.33,"l":4.31,"n":7,"o":4.33,"t":"2026-09-09T22:15:00Z","v":2516,"vw":4.312122},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-09-09T22:45:00Z","v":244,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-09T23:00:00Z","v":100,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-09T23:15:00Z","v":1200,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-09T23:30:00Z","v":150,"vw":4.3},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-10T08:00:00Z","v":320,"vw":4.23},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-09-10T08:30:00Z","v":212,"vw":4.12},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-10T10:00:00Z","v":375,"vw":4.09},{"c":4.1007,"h":4.13,"l":4.1,"n":4,"o":4.13,"t":"2026-09-10T11:00:00Z","v":494,"vw":4.106546},{"c":4.07,"h":4.11,"l":4.06,"n":4,"o":4.06,"t":"2026-09-10T11:30:00Z","v":4002,"vw":4.075},{"c":4.05,"h":4.1023,"l":4.05,"n":25,"o":4.1,"t":"2026-09-10T11:45:00Z","v":8680,"vw":4.061235},{"c":4.0115,"h":4.0354,"l":4,"n":15,"o":4,"t":"2026-09-10T12:00:00Z","v":11388,"vw":4.015015},{"c":3.99,"h":4.0681,"l":3.99,"n":4,"o":4.0681,"t":"2026-09-10T12:15:00Z","v":5313,"vw":4.064057},{"c":3.9203,"h":4.01,"l":3.92,"n":12,"o":4.01,"t":"2026-09-10T12:30:00Z","v":3478,"vw":3.952459},{"c":3.8926,"h":3.9482,"l":3.8926,"n":33,"o":3.9482,"t":"2026-09-10T12:45:00Z","v":23438,"vw":3.917531},{"c":3.94,"h":3.94,"l":3.9115,"n":6,"o":3.9115,"t":"2026-09-10T13:00:00Z","v":4347,"vw":3.936384},{"c":3.97,"h":3.97,"l":3.86,"n":22,"o":3.919,"t":"2026-09-10T13:15:00Z","v":7821,"vw":3.924881},{"c":3.555,"h":3.92,"l":3.55,"n":806,"o":3.85,"t":"2026-09-10T13:30:00Z","v":334882,"vw":3.665898},{"c":3.51,"h":3.64,"l":3.485,"n":435,"o":3.56,"t":"2026-09-10T13:45:00Z","v":87732,"vw":3.557183},{"c":3.5817,"h":3.7,"l":3.51,"n":294,"o":3.51,"t":"2026-09-10T14:00:00Z","v":87953,"vw":3.619507},{"c":3.95,"h":3.95,"l":3.58,"n":195,"o":3.59,"t":"2026-09-10T14:15:00Z","v":67949,"vw":3.838785},{"c":3.965,"h":4.0551,"l":3.945,"n":455,"o":3.95,"t":"2026-09-10T14:30:00Z","v":233805,"vw":4.006143},{"c":3.96,"h":3.97,"l":3.89,"n":122,"o":3.94,"t":"2026-09-10T14:45:00Z","v":33059,"vw":3.924692},{"c":3.91,"h":3.955,"l":3.8585,"n":66,"o":3.95,"t":"2026-09-10T15:00:00Z","v":27121,"vw":3.898826},{"c":3.9,"h":3.91,"l":3.865,"n":35,"o":3.895,"t":"2026-09-10T15:15:00Z","v":11938,"vw":3.885042},{"c":3.9,"h":3.91,"l":3.8601,"n":76,"o":3.89,"t":"2026-09-10T15:30:00Z","v":22689,"vw":3.881223},{"c":3.89,"h":3.925,"l":3.835,"n":72,"o":3.92,"t":"2026-09-10T15:45:00Z","v":13755,"vw":3.897992},{"c":3.82,"h":3.91,"l":3.79,"n":68,"o":3.91,"t":"2026-09-10T16:00:00Z","v":21367,"vw":3.843079},{"c":3.85,"h":3.9071,"l":3.841,"n":35,"o":3.8648,"t":"2026-09-10T16:15:00Z","v":47886,"vw":3.861727},{"c":3.8,"h":3.87,"l":3.8,"n":78,"o":3.87,"t":"2026-09-10T16:30:00Z","v":28736,"vw":3.816893},{"c":3.82,"h":3.82,"l":3.74,"n":51,"o":3.82,"t":"2026-09-10T16:45:00Z","v":5880,"vw":3.770869},{"c":3.84,"h":3.845,"l":3.8,"n":56,"o":3.8,"t":"2026-09-10T17:00:00Z","v":12092,"vw":3.829308},{"c":3.8,"h":3.828,"l":3.79,"n":40,"o":3.82,"t":"2026-09-10T17:15:00Z","v":8596,"vw":3.805951},{"c":3.9,"h":3.9,"l":3.83,"n":63,"o":3.835,"t":"2026-09-10T17:30:00Z","v":10062,"vw":3.860596},{"c":3.87,"h":3.9174,"l":3.85,"n":34,"o":3.9,"t":"2026-09-10T17:45:00Z","v":8126,"vw":3.865575},{"c":3.9001,"h":3.92,"l":3.87,"n":46,"o":3.9,"t":"2026-09-10T18:00:00Z","v":7948,"vw":3.900598},{"c":3.848,"h":3.88,"l":3.84,"n":4,"o":3.88,"t":"2026-09-10T18:15:00Z","v":1000,"vw":3.848577},{"c":3.84,"h":3.848,"l":3.83,"n":28,"o":3.83,"t":"2026-09-10T18:30:00Z","v":10067,"vw":3.837576},{"c":3.77,"h":3.81,"l":3.76,"n":22,"o":3.8,"t":"2026-09-10T18:45:00Z","v":6039,"vw":3.797541},{"c":3.81,"h":3.82,"l":3.76,"n":24,"o":3.8084,"t":"2026-09-10T19:00:00Z","v":4829,"vw":3.799345},{"c":3.85,"h":3.87,"l":3.8,"n":49,"o":3.8,"t":"2026-09-10T19:15:00Z","v":12777,"vw":3.844107},{"c":3.875,"h":3.875,"l":3.79,"n":82,"o":3.84,"t":"2026-09-10T19:30:00Z","v":15261,"vw":3.83979},{"c":3.81,"h":3.9095,"l":3.81,"n":127,"o":3.89,"t":"2026-09-10T19:45:00Z","v":51927,"vw":3.861873},{"c":3.84,"h":3.85,"l":3.81,"n":52,"o":3.85,"t":"2026-09-10T20:00:00Z","v":3133,"vw":3.822857},{"c":3.84,"h":3.85,"l":3.84,"n":4,"o":3.8406,"t":"2026-09-10T20:30:00Z","v":2461,"vw":3.841197},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-10T20:45:00Z","v":100,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-10T21:00:00Z","v":125,"vw":3.85},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-09-10T22:15:00Z","v":171,"vw":3.82},{"c":3.9494,"h":3.9494,"l":3.9494,"n":1,"o":3.9494,"t":"2026-09-11T08:30:00Z","v":1000,"vw":3.9494},{"c":3.94,"h":3.94,"l":3.94,"n":12,"o":3.94,"t":"2026-09-11T08:45:00Z","v":2881,"vw":3.94},{"c":3.9293,"h":3.9293,"l":3.9293,"n":1,"o":3.9293,"t":"2026-09-11T11:00:00Z","v":1000,"vw":3.9293},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-09-11T11:30:00Z","v":571,"vw":3.94},{"c":3.9296,"h":3.9296,"l":3.9296,"n":2,"o":3.9296,"t":"2026-09-11T11:45:00Z","v":505,"vw":3.9296},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-11T12:00:00Z","v":10000,"vw":3.9},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-11T12:15:00Z","v":200,"vw":3.85},{"c":3.97,"h":4.05,"l":3.84,"n":73,"o":3.84,"t":"2026-09-11T12:30:00Z","v":69622,"vw":3.926161},{"c":4.02,"h":4.02,"l":4,"n":3,"o":4,"t":"2026-09-11T12:45:00Z","v":1522,"vw":4.002917},{"c":4.02,"h":4.05,"l":4.011,"n":5,"o":4.05,"t":"2026-09-11T13:00:00Z","v":2177,"vw":4.022343},{"c":3.88,"h":4.01,"l":3.86,"n":19,"o":3.99,"t":"2026-09-11T13:15:00Z","v":7755,"vw":3.959275},{"c":4.06,"h":4.16,"l":3.8,"n":267,"o":3.9,"t":"2026-09-11T13:30:00Z","v":87308,"vw":3.991387},{"c":4.115,"h":4.16,"l":3.96,"n":155,"o":4.05,"t":"2026-09-11T13:45:00Z","v":33998,"vw":4.069709},{"c":4.375,"h":4.381,"l":4.1086,"n":167,"o":4.15,"t":"2026-09-11T14:00:00Z","v":58539,"vw":4.259545},{"c":4.335,"h":4.47,"l":4.325,"n":169,"o":4.37,"t":"2026-09-11T14:15:00Z","v":67614,"vw":4.389029},{"c":4.26,"h":4.4,"l":4.26,"n":200,"o":4.39,"t":"2026-09-11T14:30:00Z","v":57049,"vw":4.327445},{"c":4.31,"h":4.31,"l":4.2299,"n":116,"o":4.28,"t":"2026-09-11T14:45:00Z","v":46481,"vw":4.256271},{"c":4.36,"h":4.385,"l":4.275,"n":38,"o":4.3174,"t":"2026-09-11T15:00:00Z","v":15744,"vw":4.314496},{"c":4.5,"h":4.51,"l":4.3717,"n":100,"o":4.4,"t":"2026-09-11T15:15:00Z","v":37028,"vw":4.474297},{"c":4.402,"h":4.49,"l":4.38,"n":49,"o":4.49,"t":"2026-09-11T15:30:00Z","v":15573,"vw":4.451821},{"c":4.4601,"h":4.47,"l":4.3627,"n":251,"o":4.41,"t":"2026-09-11T15:45:00Z","v":133041,"vw":4.415166},{"c":4.42,"h":4.47,"l":4.42,"n":40,"o":4.46,"t":"2026-09-11T16:00:00Z","v":12725,"vw":4.446814},{"c":4.5282,"h":4.5282,"l":4.38,"n":70,"o":4.42,"t":"2026-09-11T16:15:00Z","v":11561,"vw":4.44729},{"c":4.47,"h":4.54,"l":4.47,"n":74,"o":4.52,"t":"2026-09-11T16:30:00Z","v":10622,"vw":4.508383},{"c":4.46,"h":4.49,"l":4.4,"n":45,"o":4.49,"t":"2026-09-11T16:45:00Z","v":34115,"vw":4.433499},{"c":4.45,"h":4.48,"l":4.44,"n":39,"o":4.46,"t":"2026-09-11T17:00:00Z","v":5345,"vw":4.455654},{"c":4.5,"h":4.5082,"l":4.43,"n":31,"o":4.43,"t":"2026-09-11T17:15:00Z","v":8939,"vw":4.472218},{"c":4.48,"h":4.51,"l":4.47,"n":101,"o":4.49,"t":"2026-09-11T17:30:00Z","v":62302,"vw":4.506501},{"c":4.45,"h":4.45,"l":4.4166,"n":51,"o":4.45,"t":"2026-09-11T17:45:00Z","v":10728,"vw":4.436884},{"c":4.34,"h":4.43,"l":4.32,"n":212,"o":4.43,"t":"2026-09-11T18:00:00Z","v":32647,"vw":4.364471},{"c":4.36,"h":4.37,"l":4.32,"n":58,"o":4.35,"t":"2026-09-11T18:15:00Z","v":9893,"vw":4.352286},{"c":4.3799,"h":4.3891,"l":4.36,"n":68,"o":4.36,"t":"2026-09-11T18:30:00Z","v":27003,"vw":4.369267},{"c":4.31,"h":4.34,"l":4.29,"n":47,"o":4.34,"t":"2026-09-11T18:45:00Z","v":9942,"vw":4.306906},{"c":4.35,"h":4.39,"l":4.3,"n":9,"o":4.3,"t":"2026-09-11T19:00:00Z","v":7343,"vw":4.355551},{"c":4.34,"h":4.36,"l":4.3202,"n":14,"o":4.33,"t":"2026-09-11T19:15:00Z","v":1977,"vw":4.340473},{"c":4.3024,"h":4.35,"l":4.3024,"n":44,"o":4.32,"t":"2026-09-11T19:30:00Z","v":4901,"vw":4.329817},{"c":4.24,"h":4.3293,"l":4.24,"n":121,"o":4.3,"t":"2026-09-11T19:45:00Z","v":53183,"vw":4.272306},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-09-11T20:00:00Z","v":3076,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-11T20:15:00Z","v":100,"vw":4.25},{"c":4.2822,"h":4.2822,"l":4.2822,"n":2,"o":4.2822,"t":"2026-09-11T20:30:00Z","v":236,"vw":4.2822},{"c":4.25,"h":4.2881,"l":4.25,"n":2,"o":4.2881,"t":"2026-09-11T21:15:00Z","v":1525,"vw":4.275608},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-11T21:30:00Z","v":1201,"vw":4.23},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-11T22:30:00Z","v":190,"vw":4.3},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-11T23:00:00Z","v":236,"vw":4.15},{"c":3.77,"h":3.94,"l":3.765,"n":26,"o":3.84,"t":"2026-09-14T08:00:00Z","v":12564,"vw":3.83093},{"c":3.76,"h":3.76,"l":3.75,"n":4,"o":3.75,"t":"2026-09-14T08:15:00Z","v":1300,"vw":3.757692},{"c":3.7713,"h":3.7713,"l":3.75,"n":2,"o":3.75,"t":"2026-09-14T08:30:00Z","v":3125,"vw":3.756986},{"c":3.75,"h":3.78,"l":3.75,"n":3,"o":3.78,"t":"2026-09-14T08:45:00Z","v":3015,"vw":3.755766},{"c":3.72,"h":3.72,"l":3.7,"n":12,"o":3.7,"t":"2026-09-14T09:15:00Z","v":3809,"vw":3.703772},{"c":3.71,"h":3.72,"l":3.7,"n":5,"o":3.72,"t":"2026-09-14T09:30:00Z","v":5400,"vw":3.706296},{"c":3.7439,"h":3.7439,"l":3.7439,"n":1,"o":3.7439,"t":"2026-09-14T10:15:00Z","v":1400,"vw":3.7439},{"c":3.76,"h":3.82,"l":3.7219,"n":19,"o":3.82,"t":"2026-09-14T11:00:00Z","v":14573,"vw":3.786449},{"c":3.73,"h":3.745,"l":3.73,"n":7,"o":3.745,"t":"2026-09-14T11:15:00Z","v":5848,"vw":3.731034},{"c":3.77,"h":3.81,"l":3.77,"n":4,"o":3.8084,"t":"2026-09-14T11:30:00Z","v":757,"vw":3.801756},{"c":3.72,"h":3.74,"l":3.72,"n":23,"o":3.74,"t":"2026-09-14T11:45:00Z","v":4778,"vw":3.728002},{"c":3.69,"h":3.7354,"l":3.69,"n":13,"o":3.7354,"t":"2026-09-14T12:00:00Z","v":7696,"vw":3.721568},{"c":3.71,"h":3.72,"l":3.71,"n":8,"o":3.72,"t":"2026-09-14T12:15:00Z","v":1549,"vw":3.712732},{"c":3.6582,"h":3.69,"l":3.6582,"n":12,"o":3.68,"t":"2026-09-14T12:30:00Z","v":10241,"vw":3.686511},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-09-14T12:45:00Z","v":1284,"vw":3.67},{"c":3.65,"h":3.69,"l":3.64,"n":28,"o":3.68,"t":"2026-09-14T13:00:00Z","v":12508,"vw":3.665835},{"c":3.58,"h":3.62,"l":3.52,"n":35,"o":3.62,"t":"2026-09-14T13:15:00Z","v":14113,"vw":3.563995},{"c":3.8,"h":3.8199,"l":3.52,"n":326,"o":3.56,"t":"2026-09-14T13:30:00Z","v":204454,"vw":3.708329},{"c":3.77,"h":3.91,"l":3.73,"n":148,"o":3.77,"t":"2026-09-14T13:45:00Z","v":43651,"vw":3.784722},{"c":3.96,"h":3.98,"l":3.77,"n":155,"o":3.77,"t":"2026-09-14T14:00:00Z","v":57936,"vw":3.91444},{"c":3.8801,"h":4.0402,"l":3.87,"n":71,"o":3.9665,"t":"2026-09-14T14:15:00Z","v":25302,"vw":3.964607},{"c":3.805,"h":3.88,"l":3.78,"n":44,"o":3.88,"t":"2026-09-14T14:30:00Z","v":10788,"vw":3.803313},{"c":3.67,"h":3.8,"l":3.665,"n":70,"o":3.7977,"t":"2026-09-14T14:45:00Z","v":30176,"vw":3.732623},{"c":3.75,"h":3.79,"l":3.66,"n":134,"o":3.6651,"t":"2026-09-14T15:00:00Z","v":42152,"vw":3.716311},{"c":3.795,"h":3.795,"l":3.72,"n":23,"o":3.74,"t":"2026-09-14T15:15:00Z","v":9529,"vw":3.75575},{"c":3.77,"h":3.8,"l":3.7423,"n":44,"o":3.8,"t":"2026-09-14T15:30:00Z","v":26329,"vw":3.768677},{"c":3.8,"h":3.805,"l":3.7103,"n":52,"o":3.755,"t":"2026-09-14T15:45:00Z","v":31053,"vw":3.764357},{"c":3.7893,"h":3.82,"l":3.78,"n":40,"o":3.82,"t":"2026-09-14T16:00:00Z","v":13065,"vw":3.797942},{"c":3.87,"h":3.91,"l":3.8,"n":66,"o":3.8,"t":"2026-09-14T16:15:00Z","v":28439,"vw":3.867045},{"c":3.76,"h":3.86,"l":3.755,"n":31,"o":3.85,"t":"2026-09-14T16:30:00Z","v":23493,"vw":3.781817},{"c":3.8099,"h":3.91,"l":3.8,"n":49,"o":3.8,"t":"2026-09-14T16:45:00Z","v":25301,"vw":3.837487},{"c":3.83,"h":3.83,"l":3.795,"n":28,"o":3.8,"t":"2026-09-14T17:00:00Z","v":8627,"vw":3.808588},{"c":3.8176,"h":3.83,"l":3.789,"n":22,"o":3.8,"t":"2026-09-14T17:15:00Z","v":2689,"vw":3.807473},{"c":3.915,"h":3.915,"l":3.835,"n":61,"o":3.835,"t":"2026-09-14T17:30:00Z","v":25804,"vw":3.883214},{"c":3.89,"h":3.92,"l":3.84,"n":71,"o":3.92,"t":"2026-09-14T17:45:00Z","v":7988,"vw":3.889936},{"c":3.7,"h":3.8286,"l":3.69,"n":135,"o":3.8286,"t":"2026-09-14T18:00:00Z","v":47254,"vw":3.756046},{"c":3.7,"h":3.72,"l":3.66,"n":60,"o":3.71,"t":"2026-09-14T18:15:00Z","v":31878,"vw":3.698737},{"c":3.698,"h":3.7294,"l":3.675,"n":66,"o":3.68,"t":"2026-09-14T18:30:00Z","v":21552,"vw":3.703023},{"c":3.73,"h":3.7478,"l":3.71,"n":69,"o":3.72,"t":"2026-09-14T18:45:00Z","v":26300,"vw":3.735391},{"c":3.71,"h":3.77,"l":3.69,"n":62,"o":3.7301,"t":"2026-09-14T19:00:00Z","v":8161,"vw":3.728519},{"c":3.67,"h":3.75,"l":3.67,"n":83,"o":3.71,"t":"2026-09-14T19:15:00Z","v":12850,"vw":3.707925},{"c":3.6958,"h":3.6958,"l":3.63,"n":151,"o":3.67,"t":"2026-09-14T19:30:00Z","v":98765,"vw":3.646204},{"c":3.655,"h":3.695,"l":3.65,"n":187,"o":3.69,"t":"2026-09-14T19:45:00Z","v":60053,"vw":3.668588},{"c":3.655,"h":3.655,"l":3.655,"n":4,"o":3.655,"t":"2026-09-14T20:00:00Z","v":1128,"vw":3.655},{"c":3.6693,"h":3.6693,"l":3.6693,"n":1,"o":3.6693,"t":"2026-09-14T20:15:00Z","v":800,"vw":3.6693},{"c":3.67,"h":3.67,"l":3.6696,"n":6,"o":3.67,"t":"2026-09-14T20:30:00Z","v":1170,"vw":3.669965},{"c":3.66,"h":3.67,"l":3.66,"n":3,"o":3.67,"t":"2026-09-14T20:45:00Z","v":600,"vw":3.663333},{"c":3.6687,"h":3.68,"l":3.6687,"n":4,"o":3.68,"t":"2026-09-14T21:00:00Z","v":4535,"vw":3.669605},{"c":3.669,"h":3.669,"l":3.66,"n":2,"o":3.66,"t":"2026-09-14T21:15:00Z","v":1000,"vw":3.6654},{"c":3.7297,"h":3.7297,"l":3.7297,"n":1,"o":3.7297,"t":"2026-09-14T21:45:00Z","v":1000,"vw":3.7297},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-14T22:15:00Z","v":100,"vw":3.65},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-14T22:30:00Z","v":100,"vw":3.63},{"c":3.6496,"h":3.6496,"l":3.6496,"n":2,"o":3.6496,"t":"2026-09-14T23:30:00Z","v":17000,"vw":3.6496},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-14T23:45:00Z","v":400,"vw":3.71},{"c":3.54,"h":3.63,"l":3.54,"n":22,"o":3.61,"t":"2026-09-15T08:00:00Z","v":4854,"vw":3.607535},{"c":3.55,"h":3.55,"l":3.5181,"n":3,"o":3.5181,"t":"2026-09-15T08:15:00Z","v":223,"vw":3.535631},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-09-15T09:00:00Z","v":202,"vw":3.55},{"c":3.64,"h":3.64,"l":3.63,"n":9,"o":3.63,"t":"2026-09-15T10:30:00Z","v":1105,"vw":3.634202},{"c":3.69,"h":3.69,"l":3.66,"n":6,"o":3.66,"t":"2026-09-15T11:00:00Z","v":4418,"vw":3.671132},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-15T11:45:00Z","v":118,"vw":3.69},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-15T13:00:00Z","v":250,"vw":3.67},{"c":3.57,"h":3.65,"l":3.545,"n":40,"o":3.65,"t":"2026-09-15T13:15:00Z","v":16251,"vw":3.571339},{"c":3.55,"h":3.61,"l":3.5,"n":239,"o":3.6,"t":"2026-09-15T13:30:00Z","v":87583,"vw":3.55895},{"c":3.495,"h":3.58,"l":3.495,"n":180,"o":3.56,"t":"2026-09-15T13:45:00Z","v":98798,"vw":3.512271},{"c":3.45,"h":3.52,"l":3.45,"n":103,"o":3.495,"t":"2026-09-15T14:00:00Z","v":15360,"vw":3.481516},{"c":3.45,"h":3.499,"l":3.45,"n":31,"o":3.499,"t":"2026-09-15T14:15:00Z","v":4931,"vw":3.463029},{"c":3.41,"h":3.45,"l":3.37,"n":98,"o":3.45,"t":"2026-09-15T14:30:00Z","v":17883,"vw":3.411351},{"c":3.41,"h":3.415,"l":3.34,"n":75,"o":3.405,"t":"2026-09-15T14:45:00Z","v":20629,"vw":3.395634},{"c":3.37,"h":3.41,"l":3.37,"n":46,"o":3.41,"t":"2026-09-15T15:00:00Z","v":6275,"vw":3.388947},{"c":3.45,"h":3.47,"l":3.375,"n":68,"o":3.38,"t":"2026-09-15T15:15:00Z","v":24092,"vw":3.423279},{"c":3.37,"h":3.43,"l":3.37,"n":34,"o":3.43,"t":"2026-09-15T15:30:00Z","v":6920,"vw":3.407872},{"c":3.38,"h":3.47,"l":3.37,"n":114,"o":3.37,"t":"2026-09-15T15:45:00Z","v":41703,"vw":3.407494},{"c":3.375,"h":3.39,"l":3.365,"n":116,"o":3.385,"t":"2026-09-15T16:00:00Z","v":14882,"vw":3.381646},{"c":3.45,"h":3.455,"l":3.4,"n":57,"o":3.4,"t":"2026-09-15T16:15:00Z","v":20155,"vw":3.440559},{"c":3.44,"h":3.4442,"l":3.43,"n":11,"o":3.43,"t":"2026-09-15T16:30:00Z","v":6055,"vw":3.441018},{"c":3.43,"h":3.4501,"l":3.43,"n":24,"o":3.44,"t":"2026-09-15T16:45:00Z","v":3950,"vw":3.445512},{"c":3.37,"h":3.43,"l":3.37,"n":68,"o":3.43,"t":"2026-09-15T17:00:00Z","v":15129,"vw":3.383553},{"c":3.345,"h":3.3733,"l":3.31,"n":100,"o":3.3733,"t":"2026-09-15T17:15:00Z","v":27560,"vw":3.333184},{"c":3.365,"h":3.39,"l":3.3561,"n":43,"o":3.36,"t":"2026-09-15T17:30:00Z","v":5678,"vw":3.370614},{"c":3.375,"h":3.375,"l":3.351,"n":37,"o":3.355,"t":"2026-09-15T17:45:00Z","v":10826,"vw":3.358229},{"c":3.36,"h":3.38,"l":3.35,"n":52,"o":3.38,"t":"2026-09-15T18:00:00Z","v":7565,"vw":3.363034},{"c":3.375,"h":3.375,"l":3.34,"n":30,"o":3.35,"t":"2026-09-15T18:15:00Z","v":9897,"vw":3.349052},{"c":3.3,"h":3.395,"l":3.3,"n":51,"o":3.38,"t":"2026-09-15T18:30:00Z","v":22694,"vw":3.32898},{"c":3.365,"h":3.365,"l":3.26,"n":97,"o":3.3,"t":"2026-09-15T18:45:00Z","v":18832,"vw":3.306906},{"c":3.42,"h":3.42,"l":3.37,"n":71,"o":3.39,"t":"2026-09-15T19:00:00Z","v":16906,"vw":3.398615},{"c":3.3806,"h":3.45,"l":3.3806,"n":102,"o":3.42,"t":"2026-09-15T19:15:00Z","v":39570,"vw":3.412552},{"c":3.39,"h":3.39,"l":3.365,"n":43,"o":3.38,"t":"2026-09-15T19:30:00Z","v":9694,"vw":3.381044},{"c":3.375,"h":3.4,"l":3.36,"n":151,"o":3.39,"t":"2026-09-15T19:45:00Z","v":53447,"vw":3.378829},{"c":3.371,"h":3.39,"l":3.371,"n":5,"o":3.39,"t":"2026-09-15T20:00:00Z","v":409,"vw":3.381395},{"c":3.34,"h":3.345,"l":3.34,"n":10,"o":3.345,"t":"2026-09-15T20:15:00Z","v":1806,"vw":3.341136},{"c":3.42,"h":3.42,"l":3.3896,"n":3,"o":3.3896,"t":"2026-09-15T20:30:00Z","v":3300,"vw":3.392379},{"c":3.41,"h":3.4396,"l":3.41,"n":3,"o":3.43,"t":"2026-09-15T20:45:00Z","v":800,"vw":3.4199},{"c":3.4339,"h":3.4339,"l":3.41,"n":3,"o":3.41,"t":"2026-09-15T21:00:00Z","v":420,"vw":3.42195},{"c":3.44,"h":3.44,"l":3.3642,"n":4,"o":3.3642,"t":"2026-09-15T21:15:00Z","v":1255,"vw":3.391117},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-09-15T22:00:00Z","v":4500,"vw":3.4},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-15T23:45:00Z","v":100,"vw":3.45},{"c":3.42,"h":3.44,"l":3.42,"n":2,"o":3.44,"t":"2026-09-16T08:00:00Z","v":800,"vw":3.4375},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-16T08:30:00Z","v":100,"vw":3.42},{"c":3.43,"h":3.43,"l":3.42,"n":12,"o":3.42,"t":"2026-09-16T09:15:00Z","v":4874,"vw":3.421169},{"c":3.42,"h":3.421,"l":3.42,"n":6,"o":3.421,"t":"2026-09-16T09:30:00Z","v":4100,"vw":3.42073},{"c":3.44,"h":3.44,"l":3.4205,"n":7,"o":3.4205,"t":"2026-09-16T09:45:00Z","v":3360,"vw":3.427315},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-16T10:45:00Z","v":151,"vw":3.45},{"c":3.486,"h":3.486,"l":3.45,"n":4,"o":3.45,"t":"2026-09-16T11:00:00Z","v":2258,"vw":3.476641},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-09-16T11:15:00Z","v":160,"vw":3.46},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-16T11:30:00Z","v":400,"vw":3.49},{"c":3.495,"h":3.5,"l":3.495,"n":3,"o":3.5,"t":"2026-09-16T11:45:00Z","v":860,"vw":3.499012},{"c":3.5301,"h":3.54,"l":3.5203,"n":15,"o":3.53,"t":"2026-09-16T12:00:00Z","v":22234,"vw":3.528576},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-09-16T12:15:00Z","v":350,"vw":3.53},{"c":3.49,"h":3.53,"l":3.49,"n":9,"o":3.52,"t":"2026-09-16T12:30:00Z","v":7188,"vw":3.519729},{"c":3.5397,"h":3.5397,"l":3.5,"n":22,"o":3.5,"t":"2026-09-16T12:45:00Z","v":12611,"vw":3.5267},{"c":3.53,"h":3.53,"l":3.52,"n":2,"o":3.52,"t":"2026-09-16T13:00:00Z","v":1822,"vw":3.525488},{"c":3.71,"h":3.7487,"l":3.55,"n":78,"o":3.55,"t":"2026-09-16T13:15:00Z","v":125866,"vw":3.665869},{"c":3.95,"h":4.0179,"l":3.69,"n":429,"o":3.72,"t":"2026-09-16T13:30:00Z","v":175273,"vw":3.937397},{"c":4.3,"h":4.3601,"l":3.98,"n":421,"o":3.98,"t":"2026-09-16T13:45:00Z","v":226587,"vw":4.206682},{"c":4.205,"h":4.2901,"l":4.07,"n":224,"o":4.28,"t":"2026-09-16T14:00:00Z","v":88476,"vw":4.184489},{"c":4.29,"h":4.31,"l":4.18,"n":140,"o":4.19,"t":"2026-09-16T14:15:00Z","v":50277,"vw":4.241799},{"c":4.4021,"h":4.42,"l":4.3,"n":136,"o":4.3,"t":"2026-09-16T14:30:00Z","v":58496,"vw":4.376107},{"c":4.4094,"h":4.4094,"l":4.28,"n":94,"o":4.362,"t":"2026-09-16T14:45:00Z","v":47658,"vw":4.309465},{"c":4.44,"h":4.44,"l":4.36,"n":89,"o":4.42,"t":"2026-09-16T15:00:00Z","v":25907,"vw":4.414773},{"c":4.45,"h":4.46,"l":4.4104,"n":91,"o":4.43,"t":"2026-09-16T15:15:00Z","v":125711,"vw":4.425951},{"c":4.41,"h":4.44,"l":4.4,"n":92,"o":4.44,"t":"2026-09-16T15:30:00Z","v":9333,"vw":4.421057},{"c":4.341,"h":4.465,"l":4.341,"n":94,"o":4.39,"t":"2026-09-16T15:45:00Z","v":29643,"vw":4.416467},{"c":4.32,"h":4.3515,"l":4.28,"n":80,"o":4.34,"t":"2026-09-16T16:00:00Z","v":21022,"vw":4.304528},{"c":4.19,"h":4.301,"l":4.19,"n":88,"o":4.301,"t":"2026-09-16T16:15:00Z","v":101718,"vw":4.29771},{"c":4.165,"h":4.2,"l":4.1501,"n":62,"o":4.18,"t":"2026-09-16T16:30:00Z","v":10610,"vw":4.172961},{"c":4.22,"h":4.23,"l":4.145,"n":51,"o":4.16,"t":"2026-09-16T16:45:00Z","v":7186,"vw":4.183436},{"c":4.12,"h":4.2,"l":4.12,"n":36,"o":4.2,"t":"2026-09-16T17:00:00Z","v":5559,"vw":4.146636},{"c":4.12,"h":4.13,"l":4.08,"n":60,"o":4.13,"t":"2026-09-16T17:15:00Z","v":12761,"vw":4.107965},{"c":4.09,"h":4.11,"l":4.08,"n":28,"o":4.11,"t":"2026-09-16T17:30:00Z","v":5316,"vw":4.095318},{"c":4.24,"h":4.24,"l":4.07,"n":26,"o":4.07,"t":"2026-09-16T17:45:00Z","v":13519,"vw":4.149449},{"c":4.23,"h":4.3694,"l":4,"n":123,"o":4,"t":"2026-09-16T18:00:00Z","v":85008,"vw":4.255956},{"c":4.148,"h":4.25,"l":4.13,"n":161,"o":4.25,"t":"2026-09-16T18:15:00Z","v":73141,"vw":4.197043},{"c":4.18,"h":4.21,"l":4.075,"n":84,"o":4.19,"t":"2026-09-16T18:30:00Z","v":65688,"vw":4.11511},{"c":4.07,"h":4.15,"l":4.04,"n":98,"o":4.15,"t":"2026-09-16T18:45:00Z","v":42701,"vw":4.074251},{"c":4,"h":4.14,"l":3.9938,"n":92,"o":4.11,"t":"2026-09-16T19:00:00Z","v":42185,"vw":4.034247},{"c":3.95,"h":4.05,"l":3.95,"n":56,"o":4.05,"t":"2026-09-16T19:15:00Z","v":9897,"vw":3.99346},{"c":4.005,"h":4.04,"l":3.95,"n":143,"o":3.96,"t":"2026-09-16T19:30:00Z","v":52586,"vw":3.980433},{"c":4.09,"h":4.09,"l":4.03,"n":228,"o":4.05,"t":"2026-09-16T19:45:00Z","v":80673,"vw":4.079167},{"c":4.15,"h":4.15,"l":4.11,"n":7,"o":4.11,"t":"2026-09-16T20:00:00Z","v":2621,"vw":4.12581},{"c":4.12,"h":4.12,"l":4.1198,"n":5,"o":4.1198,"t":"2026-09-16T20:15:00Z","v":11700,"vw":4.119846},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-16T20:30:00Z","v":200,"vw":4.12},{"c":4.15,"h":4.15,"l":4.14,"n":5,"o":4.14,"t":"2026-09-16T21:15:00Z","v":1800,"vw":4.149436},{"c":4.24,"h":4.25,"l":4.24,"n":26,"o":4.24,"t":"2026-09-16T22:30:00Z","v":3028,"vw":4.245874},{"c":4.2494,"h":4.2494,"l":4.2494,"n":1,"o":4.2494,"t":"2026-09-16T23:00:00Z","v":200,"vw":4.2494},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-16T23:30:00Z","v":800,"vw":4.26},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-09-17T08:00:00Z","v":500,"vw":4.4},{"c":4.4685,"h":4.4685,"l":4.4685,"n":1,"o":4.4685,"t":"2026-09-17T08:30:00Z","v":500,"vw":4.4685},{"c":4.56,"h":4.57,"l":4.56,"n":5,"o":4.56,"t":"2026-09-17T08:45:00Z","v":1523,"vw":4.561459},{"c":4.55,"h":4.56,"l":4.55,"n":19,"o":4.56,"t":"2026-09-17T09:15:00Z","v":1497,"vw":4.557502},{"c":4.52,"h":4.54,"l":4.52,"n":10,"o":4.54,"t":"2026-09-17T09:30:00Z","v":776,"vw":4.524286},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-17T10:00:00Z","v":131,"vw":4.52},{"c":4.57,"h":4.57,"l":4.53,"n":14,"o":4.53,"t":"2026-09-17T10:45:00Z","v":1436,"vw":4.562334},{"c":4.49,"h":4.61,"l":4.49,"n":23,"o":4.5,"t":"2026-09-17T11:00:00Z","v":3900,"vw":4.514275},{"c":4.5,"h":4.53,"l":4.5,"n":5,"o":4.53,"t":"2026-09-17T11:15:00Z","v":960,"vw":4.525263},{"c":4.56,"h":4.59,"l":4.5504,"n":5,"o":4.59,"t":"2026-09-17T11:30:00Z","v":869,"vw":4.580758},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-17T11:45:00Z","v":450,"vw":4.52},{"c":4.5942,"h":4.5942,"l":4.53,"n":6,"o":4.53,"t":"2026-09-17T12:00:00Z","v":3014,"vw":4.544983},{"c":4.6992,"h":4.6992,"l":4.58,"n":11,"o":4.58,"t":"2026-09-17T12:15:00Z","v":1954,"vw":4.590576},{"c":4.75,"h":4.7938,"l":4.73,"n":20,"o":4.7396,"t":"2026-09-17T12:30:00Z","v":14688,"vw":4.743599},{"c":4.71,"h":4.71,"l":4.7,"n":9,"o":4.701,"t":"2026-09-17T12:45:00Z","v":16900,"vw":4.704817},{"c":4.731,"h":4.74,"l":4.71,"n":13,"o":4.71,"t":"2026-09-17T13:00:00Z","v":5128,"vw":4.719024},{"c":4.75,"h":4.8,"l":4.74,"n":39,"o":4.74,"t":"2026-09-17T13:15:00Z","v":15846,"vw":4.760937},{"c":4.2423,"h":4.9,"l":4.18,"n":364,"o":4.75,"t":"2026-09-17T13:30:00Z","v":125512,"vw":4.548873},{"c":4.1,"h":4.3,"l":4.091,"n":169,"o":4.235,"t":"2026-09-17T13:45:00Z","v":71508,"vw":4.211089},{"c":4.22,"h":4.22,"l":4.0327,"n":172,"o":4.185,"t":"2026-09-17T14:00:00Z","v":48834,"vw":4.117619},{"c":4.1895,"h":4.23,"l":4.114,"n":100,"o":4.23,"t":"2026-09-17T14:15:00Z","v":21530,"vw":4.169782},{"c":4.26,"h":4.28,"l":4.17,"n":69,"o":4.19,"t":"2026-09-17T14:30:00Z","v":48452,"vw":4.228452},{"c":4.48,"h":4.518,"l":4.275,"n":149,"o":4.275,"t":"2026-09-17T14:45:00Z","v":46058,"vw":4.439321},{"c":4.25,"h":4.422,"l":4.25,"n":56,"o":4.422,"t":"2026-09-17T15:00:00Z","v":21581,"vw":4.330646},{"c":4.37,"h":4.42,"l":4.25,"n":56,"o":4.25,"t":"2026-09-17T15:15:00Z","v":47074,"vw":4.353202},{"c":4.4299,"h":4.4299,"l":4.39,"n":17,"o":4.395,"t":"2026-09-17T15:30:00Z","v":11080,"vw":4.403768},{"c":4.37,"h":4.42,"l":4.36,"n":30,"o":4.42,"t":"2026-09-17T15:45:00Z","v":10418,"vw":4.379846},{"c":4.35,"h":4.42,"l":4.34,"n":22,"o":4.42,"t":"2026-09-17T16:00:00Z","v":7431,"vw":4.366785},{"c":4.29,"h":4.37,"l":4.2707,"n":32,"o":4.36,"t":"2026-09-17T16:15:00Z","v":11131,"vw":4.298675},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-09-17T16:30:00Z","v":520,"vw":4.31},{"c":4.332,"h":4.332,"l":4.31,"n":10,"o":4.31,"t":"2026-09-17T16:45:00Z","v":917,"vw":4.325556},{"c":4.37,"h":4.41,"l":4.37,"n":18,"o":4.39,"t":"2026-09-17T17:00:00Z","v":2339,"vw":4.400357},{"c":4.2998,"h":4.39,"l":4.285,"n":21,"o":4.39,"t":"2026-09-17T17:15:00Z","v":11746,"vw":4.339852},{"c":4.33,"h":4.37,"l":4.33,"n":46,"o":4.37,"t":"2026-09-17T17:30:00Z","v":15311,"vw":4.348555},{"c":4.33,"h":4.35,"l":4.33,"n":4,"o":4.34,"t":"2026-09-17T17:45:00Z","v":1017,"vw":4.33969},{"c":4.36,"h":4.36,"l":4.31,"n":21,"o":4.32,"t":"2026-09-17T18:00:00Z","v":8296,"vw":4.341533},{"c":4.35,"h":4.35,"l":4.33,"n":42,"o":4.33,"t":"2026-09-17T18:15:00Z","v":14950,"vw":4.340543},{"c":4.29,"h":4.315,"l":4.29,"n":6,"o":4.3123,"t":"2026-09-17T18:30:00Z","v":18701,"vw":4.314326},{"c":4.25,"h":4.34,"l":4.25,"n":18,"o":4.34,"t":"2026-09-17T18:45:00Z","v":7178,"vw":4.273494},{"c":4.2752,"h":4.29,"l":4.25,"n":24,"o":4.28,"t":"2026-09-17T19:00:00Z","v":3838,"vw":4.276799},{"c":4.27,"h":4.3,"l":4.24,"n":23,"o":4.24,"t":"2026-09-17T19:15:00Z","v":3020,"vw":4.281447},{"c":4.25,"h":4.315,"l":4.24,"n":131,"o":4.28,"t":"2026-09-17T19:30:00Z","v":118312,"vw":4.258526},{"c":4.19,"h":4.23,"l":4.12,"n":124,"o":4.22,"t":"2026-09-17T19:45:00Z","v":73083,"vw":4.18919},{"c":4.1854,"h":4.1854,"l":4.175,"n":6,"o":4.18,"t":"2026-09-17T20:15:00Z","v":3810,"vw":4.182711},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-17T20:30:00Z","v":400,"vw":4.19},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-17T20:45:00Z","v":100,"vw":4.16},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-17T22:00:00Z","v":100,"vw":4.2},{"c":4.199,"h":4.199,"l":4.199,"n":1,"o":4.199,"t":"2026-09-17T23:00:00Z","v":1000,"vw":4.199},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-17T23:15:00Z","v":2153,"vw":4.19},{"c":4.2094,"h":4.2094,"l":4.2094,"n":1,"o":4.2094,"t":"2026-09-17T23:30:00Z","v":200,"vw":4.2094},{"c":4.19,"h":4.191,"l":4.19,"n":4,"o":4.191,"t":"2026-09-17T23:45:00Z","v":5000,"vw":4.19044},{"c":4.4,"h":4.4,"l":4.22,"n":9,"o":4.23,"t":"2026-09-18T08:00:00Z","v":2815,"vw":4.303556},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-18T08:30:00Z","v":596,"vw":4.37},{"c":4.46,"h":4.46,"l":4.445,"n":2,"o":4.445,"t":"2026-09-18T08:45:00Z","v":1000,"vw":4.4555},{"c":4.44,"h":4.46,"l":4.44,"n":5,"o":4.46,"t":"2026-09-18T09:00:00Z","v":1699,"vw":4.456469},{"c":4.421,"h":4.43,"l":4.42,"n":3,"o":4.42,"t":"2026-09-18T09:15:00Z","v":712,"vw":4.421714},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-18T09:30:00Z","v":1300,"vw":4.39},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-18T10:30:00Z","v":400,"vw":4.41},{"c":4.41,"h":4.41,"l":4.39,"n":2,"o":4.39,"t":"2026-09-18T10:45:00Z","v":500,"vw":4.394},{"c":4.38,"h":4.4607,"l":4.38,"n":29,"o":4.4607,"t":"2026-09-18T11:00:00Z","v":12920,"vw":4.420425},{"c":4.39,"h":4.39,"l":4.32,"n":12,"o":4.32,"t":"2026-09-18T11:15:00Z","v":4076,"vw":4.369751},{"c":4.4101,"h":4.42,"l":4.39,"n":37,"o":4.39,"t":"2026-09-18T11:30:00Z","v":21150,"vw":4.412833},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-18T11:45:00Z","v":400,"vw":4.38},{"c":4.3,"h":4.36,"l":4.3,"n":35,"o":4.36,"t":"2026-09-18T12:00:00Z","v":65260,"vw":4.301665},{"c":4.331,"h":4.331,"l":4.331,"n":5,"o":4.331,"t":"2026-09-18T12:15:00Z","v":700,"vw":4.331},{"c":4.41,"h":4.41,"l":4.4,"n":48,"o":4.4,"t":"2026-09-18T12:30:00Z","v":10369,"vw":4.403819},{"c":4.45,"h":4.46,"l":4.44,"n":21,"o":4.4596,"t":"2026-09-18T12:45:00Z","v":7080,"vw":4.451821},{"c":4.45,"h":4.45,"l":4.41,"n":15,"o":4.42,"t":"2026-09-18T13:00:00Z","v":8184,"vw":4.418965},{"c":4.61,"h":4.61,"l":4.48,"n":53,"o":4.4819,"t":"2026-09-18T13:15:00Z","v":25716,"vw":4.560788},{"c":4.5,"h":4.7335,"l":4.5,"n":366,"o":4.63,"t":"2026-09-18T13:30:00Z","v":100239,"vw":4.616751},{"c":4.545,"h":4.6065,"l":4.5,"n":75,"o":4.57,"t":"2026-09-18T13:45:00Z","v":24643,"vw":4.564059},{"c":4.28,"h":4.54,"l":4.26,"n":157,"o":4.54,"t":"2026-09-18T14:00:00Z","v":136942,"vw":4.338345},{"c":4.32,"h":4.38,"l":4.269,"n":86,"o":4.27,"t":"2026-09-18T14:15:00Z","v":67346,"vw":4.303593},{"c":4.4,"h":4.405,"l":4.35,"n":28,"o":4.35,"t":"2026-09-18T14:30:00Z","v":7294,"vw":4.394069},{"c":4.3341,"h":4.44,"l":4.33,"n":57,"o":4.39,"t":"2026-09-18T14:45:00Z","v":94799,"vw":4.352311},{"c":4.41,"h":4.41,"l":4.339,"n":31,"o":4.36,"t":"2026-09-18T15:00:00Z","v":105870,"vw":4.388558},{"c":4.46,"h":4.47,"l":4.37,"n":46,"o":4.42,"t":"2026-09-18T15:15:00Z","v":33003,"vw":4.424919},{"c":4.49,"h":4.53,"l":4.48,"n":46,"o":4.48,"t":"2026-09-18T15:30:00Z","v":8234,"vw":4.491922},{"c":4.53,"h":4.6,"l":4.52,"n":52,"o":4.54,"t":"2026-09-18T15:45:00Z","v":106964,"vw":4.523794},{"c":4.52,"h":4.57,"l":4.52,"n":34,"o":4.55,"t":"2026-09-18T16:00:00Z","v":6797,"vw":4.537275},{"c":4.5827,"h":4.6,"l":4.52,"n":21,"o":4.52,"t":"2026-09-18T16:15:00Z","v":6959,"vw":4.575743},{"c":4.55,"h":4.6901,"l":4.48,"n":83,"o":4.605,"t":"2026-09-18T16:30:00Z","v":23324,"vw":4.609017},{"c":4.53,"h":4.61,"l":4.53,"n":68,"o":4.58,"t":"2026-09-18T16:45:00Z","v":8210,"vw":4.566397},{"c":4.575,"h":4.575,"l":4.522,"n":20,"o":4.522,"t":"2026-09-18T17:00:00Z","v":6981,"vw":4.560919},{"c":4.61,"h":4.618,"l":4.57,"n":35,"o":4.5704,"t":"2026-09-18T17:15:00Z","v":12482,"vw":4.60242},{"c":4.64,"h":4.67,"l":4.595,"n":66,"o":4.6,"t":"2026-09-18T17:30:00Z","v":23104,"vw":4.612301},{"c":4.685,"h":4.71,"l":4.6323,"n":112,"o":4.6323,"t":"2026-09-18T17:45:00Z","v":33808,"vw":4.686517},{"c":4.61,"h":4.72,"l":4.6,"n":51,"o":4.69,"t":"2026-09-18T18:00:00Z","v":17648,"vw":4.651808},{"c":4.77,"h":4.7782,"l":4.64,"n":55,"o":4.64,"t":"2026-09-18T18:15:00Z","v":29511,"vw":4.711613},{"c":4.67,"h":4.8,"l":4.63,"n":76,"o":4.79,"t":"2026-09-18T18:30:00Z","v":19835,"vw":4.70752},{"c":4.63,"h":4.68,"l":4.63,"n":31,"o":4.66,"t":"2026-09-18T18:45:00Z","v":6204,"vw":4.661079},{"c":4.6699,"h":4.6699,"l":4.606,"n":21,"o":4.606,"t":"2026-09-18T19:00:00Z","v":6517,"vw":4.631614},{"c":4.74,"h":4.74,"l":4.65,"n":63,"o":4.65,"t":"2026-09-18T19:15:00Z","v":15115,"vw":4.693989},{"c":4.74,"h":4.77,"l":4.721,"n":80,"o":4.74,"t":"2026-09-18T19:30:00Z","v":38411,"vw":4.741659},{"c":4.88,"h":4.9,"l":4.745,"n":279,"o":4.75,"t":"2026-09-18T19:45:00Z","v":102195,"vw":4.830931},{"c":4.7923,"h":4.88,"l":4.79,"n":6,"o":4.88,"t":"2026-09-18T20:00:00Z","v":7403,"vw":4.792036},{"c":4.88,"h":4.89,"l":4.88,"n":9,"o":4.88,"t":"2026-09-18T20:15:00Z","v":3077,"vw":4.887797},{"c":4.8524,"h":4.87,"l":4.8524,"n":5,"o":4.87,"t":"2026-09-18T20:45:00Z","v":1100,"vw":4.8684},{"c":4.876,"h":4.88,"l":4.876,"n":2,"o":4.88,"t":"2026-09-18T21:00:00Z","v":600,"vw":4.878},{"c":4.885,"h":4.885,"l":4.885,"n":1,"o":4.885,"t":"2026-09-18T21:30:00Z","v":650,"vw":4.885},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-09-18T22:00:00Z","v":1200,"vw":4.83},{"c":4.9354,"h":4.9354,"l":4.9354,"n":1,"o":4.9354,"t":"2026-09-18T22:15:00Z","v":400,"vw":4.9354},{"c":4.9499,"h":4.95,"l":4.9499,"n":3,"o":4.95,"t":"2026-09-18T22:30:00Z","v":4880,"vw":4.949917},{"c":4.9206,"h":4.9206,"l":4.9206,"n":1,"o":4.9206,"t":"2026-09-18T23:15:00Z","v":150,"vw":4.9206},{"c":4.9446,"h":4.9446,"l":4.9446,"n":1,"o":4.9446,"t":"2026-09-18T23:30:00Z","v":2000,"vw":4.9446},{"c":5.13,"h":5.13,"l":5,"n":11,"o":5,"t":"2026-09-21T08:00:00Z","v":1314,"vw":5.043657},{"c":5.16,"h":5.16,"l":5.15,"n":11,"o":5.15,"t":"2026-09-21T08:15:00Z","v":3053,"vw":5.152745},{"c":5.43,"h":5.43,"l":5.2,"n":7,"o":5.2,"t":"2026-09-21T08:30:00Z","v":1930,"vw":5.374989},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-09-21T08:45:00Z","v":3785,"vw":5.29},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-09-21T09:00:00Z","v":100,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-09-21T09:15:00Z","v":1900,"vw":5.24},{"c":5.37,"h":5.37,"l":5.2818,"n":5,"o":5.2818,"t":"2026-09-21T11:00:00Z","v":3600,"vw":5.3448},{"c":5.24,"h":5.25,"l":5.24,"n":3,"o":5.25,"t":"2026-09-21T11:15:00Z","v":325,"vw":5.243333},{"c":5.22,"h":5.28,"l":5.22,"n":16,"o":5.28,"t":"2026-09-21T11:30:00Z","v":3734,"vw":5.265258},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-09-21T11:45:00Z","v":2850,"vw":5.27},{"c":5.22,"h":5.24,"l":5.2196,"n":12,"o":5.24,"t":"2026-09-21T12:00:00Z","v":7800,"vw":5.225082},{"c":5.2093,"h":5.23,"l":5.19,"n":21,"o":5.2,"t":"2026-09-21T12:15:00Z","v":7777,"vw":5.201836},{"c":5.2254,"h":5.23,"l":5.2003,"n":5,"o":5.2003,"t":"2026-09-21T12:30:00Z","v":2765,"vw":5.223955},{"c":5.2,"h":5.22,"l":5.15,"n":165,"o":5.21,"t":"2026-09-21T12:45:00Z","v":48090,"vw":5.198407},{"c":5.22,"h":5.23,"l":5.19,"n":56,"o":5.2,"t":"2026-09-21T13:00:00Z","v":36017,"vw":5.211328},{"c":5.08,"h":5.24,"l":5,"n":66,"o":5.24,"t":"2026-09-21T13:15:00Z","v":46027,"vw":5.116609},{"c":5.1393,"h":5.163,"l":4.875,"n":672,"o":5.06,"t":"2026-09-21T13:30:00Z","v":264642,"vw":5.02521},{"c":5,"h":5.275,"l":5,"n":330,"o":5.13,"t":"2026-09-21T13:45:00Z","v":129230,"vw":5.168089},{"c":5.05,"h":5.1,"l":4.99,"n":160,"o":5,"t":"2026-09-21T14:00:00Z","v":68366,"vw":5.043311},{"c":4.98,"h":5.08,"l":4.98,"n":122,"o":5.03,"t":"2026-09-21T14:15:00Z","v":58525,"vw":5.028333},{"c":4.93,"h":5.05,"l":4.93,"n":85,"o":4.975,"t":"2026-09-21T14:30:00Z","v":17630,"vw":4.983444},{"c":5.02,"h":5.075,"l":4.99,"n":49,"o":5.005,"t":"2026-09-21T14:45:00Z","v":30162,"vw":5.022845},{"c":5.081,"h":5.1,"l":5.035,"n":36,"o":5.0534,"t":"2026-09-21T15:00:00Z","v":11446,"vw":5.071079},{"c":5.16,"h":5.16,"l":5.059,"n":163,"o":5.1,"t":"2026-09-21T15:15:00Z","v":59264,"vw":5.113097},{"c":5.125,"h":5.145,"l":5.08,"n":84,"o":5.14,"t":"2026-09-21T15:30:00Z","v":27668,"vw":5.134735},{"c":5.005,"h":5.12,"l":5.005,"n":42,"o":5.12,"t":"2026-09-21T15:45:00Z","v":20833,"vw":5.029083},{"c":4.94,"h":4.99,"l":4.9324,"n":76,"o":4.99,"t":"2026-09-21T16:00:00Z","v":31742,"vw":4.964792},{"c":4.955,"h":4.9779,"l":4.93,"n":42,"o":4.9779,"t":"2026-09-21T16:15:00Z","v":13506,"vw":4.95692},{"c":4.97,"h":4.98,"l":4.91,"n":39,"o":4.97,"t":"2026-09-21T16:30:00Z","v":12540,"vw":4.919831},{"c":5.025,"h":5.11,"l":4.98,"n":86,"o":4.98,"t":"2026-09-21T16:45:00Z","v":37851,"vw":5.060035},{"c":5.0401,"h":5.0699,"l":5.0121,"n":22,"o":5.0278,"t":"2026-09-21T17:00:00Z","v":13530,"vw":5.042211},{"c":5.08,"h":5.1,"l":5.06,"n":73,"o":5.06,"t":"2026-09-21T17:15:00Z","v":26621,"vw":5.075931},{"c":5.11,"h":5.14,"l":5.1,"n":32,"o":5.11,"t":"2026-09-21T17:30:00Z","v":26422,"vw":5.106023},{"c":5.11,"h":5.16,"l":5.109,"n":54,"o":5.109,"t":"2026-09-21T17:45:00Z","v":15355,"vw":5.129784},{"c":5.17,"h":5.17,"l":5.05,"n":22,"o":5.08,"t":"2026-09-21T18:00:00Z","v":14703,"vw":5.127741},{"c":5.31,"h":5.31,"l":5.11,"n":191,"o":5.16,"t":"2026-09-21T18:15:00Z","v":42215,"vw":5.19921},{"c":5.28,"h":5.36,"l":5.27,"n":120,"o":5.32,"t":"2026-09-21T18:30:00Z","v":34451,"vw":5.316231},{"c":5.24,"h":5.31,"l":5.21,"n":130,"o":5.27,"t":"2026-09-21T18:45:00Z","v":32458,"vw":5.273364},{"c":5.23,"h":5.235,"l":5.17,"n":119,"o":5.23,"t":"2026-09-21T19:00:00Z","v":39424,"vw":5.202276},{"c":5.2,"h":5.25,"l":5.19,"n":44,"o":5.225,"t":"2026-09-21T19:15:00Z","v":6024,"vw":5.21694},{"c":5.1,"h":5.195,"l":5.0577,"n":194,"o":5.19,"t":"2026-09-21T19:30:00Z","v":39471,"vw":5.157},{"c":5.17,"h":5.195,"l":4.99,"n":238,"o":5.0804,"t":"2026-09-21T19:45:00Z","v":68881,"vw":5.11535},{"c":5.1,"h":5.16,"l":5.1,"n":4,"o":5.1561,"t":"2026-09-21T20:30:00Z","v":15450,"vw":5.105713},{"c":5.1208,"h":5.1208,"l":5.1208,"n":1,"o":5.1208,"t":"2026-09-21T21:00:00Z","v":100,"vw":5.1208},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-09-21T21:45:00Z","v":200,"vw":5.14},{"c":5.1189,"h":5.1189,"l":5.1189,"n":1,"o":5.1189,"t":"2026-09-21T22:30:00Z","v":1500,"vw":5.1189},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-21T22:45:00Z","v":1500,"vw":5.18},{"c":5.2058,"h":5.2058,"l":5.2058,"n":1,"o":5.2058,"t":"2026-09-21T23:15:00Z","v":1000,"vw":5.2058},{"c":4.91,"h":5.02,"l":4.91,"n":24,"o":5.02,"t":"2026-09-22T08:00:00Z","v":2507,"vw":4.964134},{"c":4.85,"h":4.86,"l":4.85,"n":2,"o":4.86,"t":"2026-09-22T08:15:00Z","v":300,"vw":4.853333},{"c":4.81,"h":4.81,"l":4.81,"n":6,"o":4.81,"t":"2026-09-22T08:30:00Z","v":3302,"vw":4.81},{"c":5.055,"h":5.055,"l":5.055,"n":1,"o":5.055,"t":"2026-09-22T09:30:00Z","v":100,"vw":5.055},{"c":5.0962,"h":5.0962,"l":5.0962,"n":1,"o":5.0962,"t":"2026-09-22T11:15:00Z","v":300,"vw":5.0962},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-22T12:00:00Z","v":300,"vw":5.05},{"c":5.02,"h":5.045,"l":5.01,"n":21,"o":5.03,"t":"2026-09-22T12:15:00Z","v":8106,"vw":5.026821},{"c":5.01,"h":5.01,"l":5,"n":9,"o":5,"t":"2026-09-22T12:30:00Z","v":1969,"vw":5.007945},{"c":5.01,"h":5.03,"l":5,"n":4,"o":5,"t":"2026-09-22T13:00:00Z","v":1297,"vw":5.018458},{"c":4.93,"h":4.97,"l":4.8516,"n":41,"o":4.96,"t":"2026-09-22T13:15:00Z","v":14819,"vw":4.911779},{"c":5.281,"h":5.2999,"l":4.9,"n":194,"o":5,"t":"2026-09-22T13:30:00Z","v":53240,"vw":5.094531},{"c":5.4398,"h":5.55,"l":5.27,"n":125,"o":5.27,"t":"2026-09-22T13:45:00Z","v":41808,"vw":5.375507},{"c":5.56,"h":5.59,"l":5.35,"n":104,"o":5.42,"t":"2026-09-22T14:00:00Z","v":108416,"vw":5.428244},{"c":5.53,"h":5.55,"l":5.451,"n":116,"o":5.55,"t":"2026-09-22T14:15:00Z","v":27374,"vw":5.496885},{"c":5.47,"h":5.6399,"l":5.47,"n":96,"o":5.51,"t":"2026-09-22T14:30:00Z","v":21053,"vw":5.571347},{"c":5.42,"h":5.54,"l":5.38,"n":102,"o":5.49,"t":"2026-09-22T14:45:00Z","v":23355,"vw":5.483667},{"c":5.31,"h":5.41,"l":5.27,"n":191,"o":5.41,"t":"2026-09-22T15:00:00Z","v":40878,"vw":5.32406},{"c":5.285,"h":5.338,"l":5.25,"n":69,"o":5.305,"t":"2026-09-22T15:15:00Z","v":28945,"vw":5.278888},{"c":5.3934,"h":5.3934,"l":5.3,"n":17,"o":5.31,"t":"2026-09-22T15:30:00Z","v":6109,"vw":5.357963},{"c":5.4063,"h":5.44,"l":5.3105,"n":105,"o":5.3997,"t":"2026-09-22T15:45:00Z","v":31303,"vw":5.397195},{"c":5.36,"h":5.39,"l":5.31,"n":51,"o":5.39,"t":"2026-09-22T16:00:00Z","v":8722,"vw":5.373243},{"c":5.28,"h":5.34,"l":5.2609,"n":34,"o":5.3021,"t":"2026-09-22T16:15:00Z","v":27159,"vw":5.327193},{"c":5.26,"h":5.32,"l":5.26,"n":78,"o":5.27,"t":"2026-09-22T16:30:00Z","v":31596,"vw":5.280523},{"c":5.2777,"h":5.31,"l":5.25,"n":13,"o":5.25,"t":"2026-09-22T16:45:00Z","v":3015,"vw":5.288587},{"c":5.27,"h":5.31,"l":5.27,"n":8,"o":5.31,"t":"2026-09-22T17:00:00Z","v":1418,"vw":5.292143},{"c":5.31,"h":5.31,"l":5.3,"n":9,"o":5.3,"t":"2026-09-22T17:15:00Z","v":2912,"vw":5.302621},{"c":5.33,"h":5.35,"l":5.33,"n":13,"o":5.35,"t":"2026-09-22T17:30:00Z","v":1731,"vw":5.336124},{"c":5.3,"h":5.31,"l":5.29,"n":25,"o":5.31,"t":"2026-09-22T17:45:00Z","v":4036,"vw":5.301179},{"c":5.33,"h":5.37,"l":5.29,"n":33,"o":5.29,"t":"2026-09-22T18:00:00Z","v":7972,"vw":5.301838},{"c":5.44,"h":5.46,"l":5.38,"n":23,"o":5.38,"t":"2026-09-22T18:15:00Z","v":5417,"vw":5.410116},{"c":5.37,"h":5.3757,"l":5.37,"n":6,"o":5.3757,"t":"2026-09-22T18:30:00Z","v":4846,"vw":5.3748},{"c":5.38,"h":5.42,"l":5.35,"n":50,"o":5.35,"t":"2026-09-22T18:45:00Z","v":7758,"vw":5.389037},{"c":5.29,"h":5.41,"l":5.29,"n":80,"o":5.38,"t":"2026-09-22T19:00:00Z","v":11685,"vw":5.329318},{"c":5.27,"h":5.3,"l":5.26,"n":24,"o":5.29,"t":"2026-09-22T19:15:00Z","v":19365,"vw":5.272435},{"c":5.221,"h":5.28,"l":5.215,"n":118,"o":5.26,"t":"2026-09-22T19:30:00Z","v":24382,"vw":5.258652},{"c":5.28,"h":5.299,"l":5.22,"n":214,"o":5.28,"t":"2026-09-22T19:45:00Z","v":55391,"vw":5.251861},{"c":5.2403,"h":5.27,"l":5.24,"n":12,"o":5.27,"t":"2026-09-22T20:00:00Z","v":9160,"vw":5.245743},{"c":5.2512,"h":5.2512,"l":5.2512,"n":1,"o":5.2512,"t":"2026-09-22T20:30:00Z","v":198,"vw":5.2512},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-09-22T20:45:00Z","v":600,"vw":5.21},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-09-22T21:15:00Z","v":375,"vw":5.22},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-22T22:00:00Z","v":3000,"vw":5.23},{"c":5.2505,"h":5.2505,"l":5.2505,"n":1,"o":5.2505,"t":"2026-09-22T23:00:00Z","v":648,"vw":5.2505},{"c":5.2894,"h":5.2894,"l":5.2894,"n":1,"o":5.2894,"t":"2026-09-22T23:45:00Z","v":3000,"vw":5.2894},{"c":5.35,"h":5.35,"l":5.32,"n":7,"o":5.32,"t":"2026-09-23T08:00:00Z","v":7034,"vw":5.347864},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-09-23T08:15:00Z","v":630,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-09-23T09:45:00Z","v":357,"vw":5.31},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-09-23T10:15:00Z","v":608,"vw":5.28},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-09-23T11:00:00Z","v":600,"vw":5.27},{"c":5.18,"h":5.18,"l":5.18,"n":5,"o":5.18,"t":"2026-09-23T11:15:00Z","v":377,"vw":5.18},{"c":5.1469,"h":5.15,"l":5.14,"n":8,"o":5.15,"t":"2026-09-23T11:30:00Z","v":1773,"vw":5.144319},{"c":5.1315,"h":5.1315,"l":5.1315,"n":2,"o":5.1315,"t":"2026-09-23T11:45:00Z","v":954,"vw":5.1315},{"c":5.1176,"h":5.1176,"l":5.1104,"n":3,"o":5.1104,"t":"2026-09-23T12:00:00Z","v":501,"vw":5.1122},{"c":5.15,"h":5.15,"l":5.0809,"n":11,"o":5.0809,"t":"2026-09-23T12:15:00Z","v":9249,"vw":5.126161},{"c":5.1975,"h":5.2,"l":5.19,"n":6,"o":5.19,"t":"2026-09-23T12:30:00Z","v":1500,"vw":5.198167},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-09-23T13:15:00Z","v":300,"vw":5.2},{"c":5.45,"h":5.45,"l":5.23,"n":157,"o":5.23,"t":"2026-09-23T13:30:00Z","v":38323,"vw":5.315081},{"c":5.48,"h":5.48,"l":5.35,"n":39,"o":5.35,"t":"2026-09-23T13:45:00Z","v":9197,"vw":5.417491},{"c":5.205,"h":5.4759,"l":5.17,"n":120,"o":5.43,"t":"2026-09-23T14:00:00Z","v":30120,"vw":5.33584},{"c":5.28,"h":5.32,"l":5.14,"n":47,"o":5.2465,"t":"2026-09-23T14:15:00Z","v":15440,"vw":5.224477},{"c":5.32,"h":5.38,"l":5.2601,"n":49,"o":5.273,"t":"2026-09-23T14:30:00Z","v":12984,"vw":5.322605},{"c":5.48,"h":5.48,"l":5.32,"n":20,"o":5.35,"t":"2026-09-23T14:45:00Z","v":7125,"vw":5.365104},{"c":5.4699,"h":5.52,"l":5.44,"n":54,"o":5.48,"t":"2026-09-23T15:00:00Z","v":8959,"vw":5.482278},{"c":5.42,"h":5.49,"l":5.41,"n":59,"o":5.49,"t":"2026-09-23T15:15:00Z","v":12257,"vw":5.451305},{"c":5.4,"h":5.43,"l":5.4,"n":48,"o":5.41,"t":"2026-09-23T15:30:00Z","v":7486,"vw":5.415803},{"c":5.26,"h":5.275,"l":5.23,"n":23,"o":5.275,"t":"2026-09-23T15:45:00Z","v":5390,"vw":5.257402},{"c":5.29,"h":5.29,"l":5.19,"n":22,"o":5.28,"t":"2026-09-23T16:00:00Z","v":6308,"vw":5.231069},{"c":5.2601,"h":5.3,"l":5.26,"n":32,"o":5.29,"t":"2026-09-23T16:15:00Z","v":12324,"vw":5.270597},{"c":5.17,"h":5.3,"l":5.17,"n":44,"o":5.3,"t":"2026-09-23T16:30:00Z","v":10381,"vw":5.247927},{"c":5.11,"h":5.19,"l":5.0822,"n":46,"o":5.165,"t":"2026-09-23T16:45:00Z","v":9492,"vw":5.109737},{"c":5.05,"h":5.16,"l":5.05,"n":43,"o":5.1,"t":"2026-09-23T17:00:00Z","v":11670,"vw":5.119369},{"c":5.15,"h":5.15,"l":5.04,"n":36,"o":5.04,"t":"2026-09-23T17:15:00Z","v":7462,"vw":5.117902},{"c":5.17,"h":5.17,"l":5.12,"n":25,"o":5.12,"t":"2026-09-23T17:30:00Z","v":5452,"vw":5.140545},{"c":5.16,"h":5.19,"l":5.15,"n":50,"o":5.16,"t":"2026-09-23T17:45:00Z","v":7700,"vw":5.167099},{"c":5.185,"h":5.185,"l":5.15,"n":12,"o":5.18,"t":"2026-09-23T18:00:00Z","v":6648,"vw":5.165352},{"c":5.18,"h":5.23,"l":5.16,"n":8,"o":5.22,"t":"2026-09-23T18:15:00Z","v":1843,"vw":5.211524},{"c":5.145,"h":5.18,"l":5.145,"n":22,"o":5.17,"t":"2026-09-23T18:30:00Z","v":3414,"vw":5.172798},{"c":5.11,"h":5.16,"l":5.11,"n":6,"o":5.16,"t":"2026-09-23T18:45:00Z","v":6763,"vw":5.155721},{"c":5.0619,"h":5.08,"l":5.03,"n":34,"o":5.08,"t":"2026-09-23T19:00:00Z","v":5301,"vw":5.059009},{"c":5.03,"h":5.08,"l":5.02,"n":85,"o":5.08,"t":"2026-09-23T19:15:00Z","v":38624,"vw":5.03979},{"c":4.95,"h":5.03,"l":4.94,"n":136,"o":5.02,"t":"2026-09-23T19:30:00Z","v":18128,"vw":4.973896},{"c":4.86,"h":4.96,"l":4.845,"n":176,"o":4.94,"t":"2026-09-23T19:45:00Z","v":53549,"vw":4.896257},{"c":4.87,"h":4.88,"l":4.87,"n":7,"o":4.88,"t":"2026-09-23T20:00:00Z","v":1452,"vw":4.872172},{"c":4.9,"h":4.9,"l":4.8996,"n":6,"o":4.9,"t":"2026-09-23T20:15:00Z","v":5282,"vw":4.899619},{"c":4.87,"h":4.87,"l":4.86,"n":11,"o":4.87,"t":"2026-09-23T20:30:00Z","v":2203,"vw":4.867617},{"c":4.8892,"h":4.8892,"l":4.8892,"n":1,"o":4.8892,"t":"2026-09-23T21:15:00Z","v":1000,"vw":4.8892},{"c":4.8615,"h":4.8615,"l":4.8615,"n":2,"o":4.8615,"t":"2026-09-23T21:45:00Z","v":1000,"vw":4.8615},{"c":4.9,"h":4.9,"l":4.87,"n":2,"o":4.87,"t":"2026-09-23T22:00:00Z","v":450,"vw":4.876667},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-23T22:45:00Z","v":696,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-23T23:00:00Z","v":232,"vw":4.89},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-09-23T23:45:00Z","v":500,"vw":4.85},{"c":4.65,"h":4.65,"l":4.64,"n":16,"o":4.65,"t":"2026-09-24T08:00:00Z","v":16690,"vw":4.649153},{"c":4.64,"h":4.65,"l":4.58,"n":4,"o":4.6,"t":"2026-09-24T08:30:00Z","v":825,"vw":4.632121},{"c":4.65,"h":4.65,"l":4.64,"n":3,"o":4.64,"t":"2026-09-24T09:00:00Z","v":201,"vw":4.645},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-24T09:15:00Z","v":8536,"vw":4.6},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-24T09:45:00Z","v":700,"vw":4.56},{"c":4.68,"h":4.68,"l":4.67,"n":7,"o":4.67,"t":"2026-09-24T10:30:00Z","v":5400,"vw":4.671667},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-24T10:45:00Z","v":125,"vw":4.74},{"c":4.7293,"h":4.74,"l":4.7293,"n":3,"o":4.74,"t":"2026-09-24T11:00:00Z","v":1435,"vw":4.734322},{"c":4.65,"h":4.66,"l":4.65,"n":21,"o":4.66,"t":"2026-09-24T11:45:00Z","v":10000,"vw":4.658627},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-09-24T12:00:00Z","v":200,"vw":4.65},{"c":4.66,"h":4.71,"l":4.66,"n":4,"o":4.71,"t":"2026-09-24T12:15:00Z","v":3500,"vw":4.661429},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-09-24T12:30:00Z","v":6285,"vw":4.62},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-24T12:45:00Z","v":100,"vw":4.67},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-09-24T13:00:00Z","v":111,"vw":4.63},{"c":4.6,"h":4.69,"l":4.5,"n":140,"o":4.66,"t":"2026-09-24T13:15:00Z","v":115755,"vw":4.639139},{"c":4.785,"h":5.09,"l":4.55,"n":340,"o":4.55,"t":"2026-09-24T13:30:00Z","v":135999,"vw":4.89804},{"c":4.7101,"h":4.85,"l":4.635,"n":150,"o":4.81,"t":"2026-09-24T13:45:00Z","v":128774,"vw":4.782715},{"c":4.78,"h":4.8,"l":4.7,"n":88,"o":4.71,"t":"2026-09-24T14:00:00Z","v":31669,"vw":4.7518},{"c":5.02,"h":5.02,"l":4.81,"n":176,"o":4.84,"t":"2026-09-24T14:15:00Z","v":198627,"vw":4.900772},{"c":4.885,"h":5.04,"l":4.885,"n":94,"o":5.015,"t":"2026-09-24T14:30:00Z","v":17060,"vw":4.944967},{"c":4.77,"h":4.88,"l":4.69,"n":187,"o":4.87,"t":"2026-09-24T14:45:00Z","v":194048,"vw":4.72555},{"c":4.675,"h":4.79,"l":4.655,"n":83,"o":4.78,"t":"2026-09-24T15:00:00Z","v":15370,"vw":4.697865},{"c":4.58,"h":4.73,"l":4.58,"n":123,"o":4.68,"t":"2026-09-24T15:15:00Z","v":39177,"vw":4.65058},{"c":4.67,"h":4.67,"l":4.6,"n":57,"o":4.6,"t":"2026-09-24T15:30:00Z","v":12733,"vw":4.629114},{"c":4.74,"h":4.74,"l":4.65,"n":48,"o":4.7099,"t":"2026-09-24T15:45:00Z","v":10446,"vw":4.70966},{"c":4.69,"h":4.7,"l":4.68,"n":46,"o":4.7,"t":"2026-09-24T16:00:00Z","v":9757,"vw":4.691388},{"c":4.84,"h":4.84,"l":4.71,"n":139,"o":4.71,"t":"2026-09-24T16:15:00Z","v":27011,"vw":4.813063},{"c":4.77,"h":4.89,"l":4.7666,"n":84,"o":4.81,"t":"2026-09-24T16:30:00Z","v":16801,"vw":4.810057},{"c":4.86,"h":4.86,"l":4.78,"n":61,"o":4.8,"t":"2026-09-24T16:45:00Z","v":8315,"vw":4.807044},{"c":4.91,"h":4.938,"l":4.86,"n":66,"o":4.86,"t":"2026-09-24T17:00:00Z","v":13780,"vw":4.910806},{"c":4.84,"h":4.88,"l":4.78,"n":244,"o":4.88,"t":"2026-09-24T17:15:00Z","v":142554,"vw":4.802844},{"c":4.8499,"h":4.94,"l":4.845,"n":62,"o":4.925,"t":"2026-09-24T17:30:00Z","v":24295,"vw":4.870627},{"c":4.82,"h":4.88,"l":4.8,"n":72,"o":4.8481,"t":"2026-09-24T17:45:00Z","v":16847,"vw":4.857429},{"c":4.86,"h":4.89,"l":4.79,"n":56,"o":4.825,"t":"2026-09-24T18:00:00Z","v":11913,"vw":4.82648},{"c":4.88,"h":4.93,"l":4.86,"n":50,"o":4.86,"t":"2026-09-24T18:15:00Z","v":7010,"vw":4.883434},{"c":4.88,"h":4.925,"l":4.85,"n":124,"o":4.89,"t":"2026-09-24T18:30:00Z","v":19471,"vw":4.88328},{"c":4.92,"h":4.92,"l":4.88,"n":42,"o":4.88,"t":"2026-09-24T18:45:00Z","v":9246,"vw":4.901369},{"c":4.86,"h":4.91,"l":4.85,"n":61,"o":4.91,"t":"2026-09-24T19:00:00Z","v":10311,"vw":4.871795},{"c":4.79,"h":4.88,"l":4.79,"n":60,"o":4.86,"t":"2026-09-24T19:15:00Z","v":5927,"vw":4.855905},{"c":4.815,"h":4.82,"l":4.75,"n":124,"o":4.795,"t":"2026-09-24T19:30:00Z","v":21781,"vw":4.788334},{"c":4.71,"h":4.82,"l":4.71,"n":108,"o":4.82,"t":"2026-09-24T19:45:00Z","v":38713,"vw":4.757144},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-09-24T20:00:00Z","v":900,"vw":4.72},{"c":4.71,"h":4.71,"l":4.68,"n":14,"o":4.71,"t":"2026-09-24T20:15:00Z","v":1472,"vw":4.698828},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-24T20:30:00Z","v":200,"vw":4.68},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-24T20:45:00Z","v":431,"vw":4.71},{"c":4.7399,"h":4.7399,"l":4.7399,"n":1,"o":4.7399,"t":"2026-09-24T23:15:00Z","v":200,"vw":4.7399},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-25T08:00:00Z","v":350,"vw":4.83},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-09-25T09:00:00Z","v":200,"vw":4.92},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-25T10:15:00Z","v":393,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-09-25T10:45:00Z","v":149,"vw":4.87},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-25T11:00:00Z","v":105,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-25T11:15:00Z","v":7000,"vw":4.92},{"c":5.1387,"h":5.31,"l":4.92,"n":91,"o":4.92,"t":"2026-09-25T11:45:00Z","v":37318,"vw":5.213823},{"c":5.0985,"h":5.1246,"l":5.08,"n":19,"o":5.0894,"t":"2026-09-25T12:00:00Z","v":8491,"vw":5.100465},{"c":5.05,"h":5.09,"l":5.03,"n":18,"o":5.09,"t":"2026-09-25T12:15:00Z","v":5928,"vw":5.062275},{"c":5.06,"h":5.06,"l":5.04,"n":7,"o":5.0497,"t":"2026-09-25T12:30:00Z","v":7290,"vw":5.04321},{"c":5.04,"h":5.04,"l":5,"n":10,"o":5.034,"t":"2026-09-25T12:45:00Z","v":5554,"vw":5.018935},{"c":5.06,"h":5.0899,"l":5.05,"n":7,"o":5.05,"t":"2026-09-25T13:00:00Z","v":4591,"vw":5.085799},{"c":4.99,"h":5.04,"l":4.98,"n":43,"o":5.04,"t":"2026-09-25T13:15:00Z","v":22030,"vw":5.019064},{"c":4.63,"h":5.01,"l":4.6,"n":572,"o":4.99,"t":"2026-09-25T13:30:00Z","v":272690,"vw":4.816356},{"c":4.64,"h":4.7499,"l":4.57,"n":223,"o":4.652,"t":"2026-09-25T13:45:00Z","v":95744,"vw":4.686041},{"c":4.4795,"h":4.6498,"l":4.43,"n":193,"o":4.61,"t":"2026-09-25T14:00:00Z","v":69969,"vw":4.488019},{"c":4.44,"h":4.62,"l":4.43,"n":77,"o":4.456,"t":"2026-09-25T14:15:00Z","v":24681,"vw":4.497449},{"c":4.51,"h":4.51,"l":4.39,"n":24,"o":4.4321,"t":"2026-09-25T14:30:00Z","v":4589,"vw":4.444372},{"c":4.6,"h":4.65,"l":4.5363,"n":72,"o":4.5363,"t":"2026-09-25T14:45:00Z","v":20647,"vw":4.606091},{"c":4.59,"h":4.59,"l":4.528,"n":16,"o":4.54,"t":"2026-09-25T15:00:00Z","v":3052,"vw":4.54712},{"c":4.56,"h":4.63,"l":4.56,"n":13,"o":4.58,"t":"2026-09-25T15:15:00Z","v":4817,"vw":4.592766},{"c":4.51,"h":4.64,"l":4.502,"n":19,"o":4.6,"t":"2026-09-25T15:30:00Z","v":5480,"vw":4.536141},{"c":4.51,"h":4.55,"l":4.39,"n":43,"o":4.52,"t":"2026-09-25T15:45:00Z","v":15434,"vw":4.478201},{"c":4.6581,"h":4.69,"l":4.59,"n":21,"o":4.59,"t":"2026-09-25T16:00:00Z","v":5418,"vw":4.624058},{"c":4.585,"h":4.67,"l":4.565,"n":24,"o":4.67,"t":"2026-09-25T16:15:00Z","v":5504,"vw":4.606108},{"c":4.535,"h":4.6,"l":4.51,"n":27,"o":4.57,"t":"2026-09-25T16:30:00Z","v":3174,"vw":4.569577},{"c":4.48,"h":4.545,"l":4.48,"n":25,"o":4.53,"t":"2026-09-25T16:45:00Z","v":7596,"vw":4.528886},{"c":4.5201,"h":4.5201,"l":4.49,"n":16,"o":4.495,"t":"2026-09-25T17:00:00Z","v":4323,"vw":4.500079},{"c":4.4932,"h":4.515,"l":4.49,"n":77,"o":4.515,"t":"2026-09-25T17:15:00Z","v":40802,"vw":4.502127},{"c":4.48,"h":4.48,"l":4.47,"n":14,"o":4.47,"t":"2026-09-25T17:30:00Z","v":4833,"vw":4.474454},{"c":4.47,"h":4.535,"l":4.47,"n":16,"o":4.52,"t":"2026-09-25T17:45:00Z","v":3582,"vw":4.526495},{"c":4.49,"h":4.49,"l":4.47,"n":24,"o":4.47,"t":"2026-09-25T18:00:00Z","v":3904,"vw":4.476946},{"c":4.49,"h":4.49,"l":4.48,"n":15,"o":4.49,"t":"2026-09-25T18:15:00Z","v":15899,"vw":4.480571},{"c":4.46,"h":4.49,"l":4.45,"n":10,"o":4.48,"t":"2026-09-25T18:30:00Z","v":1588,"vw":4.483333},{"c":4.46,"h":4.5171,"l":4.45,"n":7,"o":4.5171,"t":"2026-09-25T18:45:00Z","v":1091,"vw":4.489486},{"c":4.51,"h":4.5102,"l":4.455,"n":24,"o":4.46,"t":"2026-09-25T19:00:00Z","v":6969,"vw":4.479665},{"c":4.56,"h":4.56,"l":4.52,"n":9,"o":4.52,"t":"2026-09-25T19:15:00Z","v":5607,"vw":4.557835},{"c":4.51,"h":4.5101,"l":4.46,"n":19,"o":4.51,"t":"2026-09-25T19:30:00Z","v":3789,"vw":4.504927},{"c":4.525,"h":4.56,"l":4.51,"n":72,"o":4.51,"t":"2026-09-25T19:45:00Z","v":16501,"vw":4.538127},{"c":4.4949,"h":4.54,"l":4.4949,"n":5,"o":4.54,"t":"2026-09-25T20:00:00Z","v":1004,"vw":4.51745},{"c":4.5695,"h":4.5695,"l":4.5695,"n":1,"o":4.5695,"t":"2026-09-25T20:15:00Z","v":225,"vw":4.5695},{"c":4.54,"h":4.559,"l":4.54,"n":6,"o":4.559,"t":"2026-09-25T20:30:00Z","v":700,"vw":4.552667},{"c":4.57,"h":4.57,"l":4.56,"n":8,"o":4.57,"t":"2026-09-25T22:45:00Z","v":3291,"vw":4.568659},{"c":4.38,"h":4.38,"l":4.28,"n":5,"o":4.28,"t":"2026-09-28T08:00:00Z","v":2550,"vw":4.335511},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-28T08:15:00Z","v":500,"vw":4.32},{"c":4.29,"h":4.29,"l":4.29,"n":10,"o":4.29,"t":"2026-09-28T09:00:00Z","v":732,"vw":4.29},{"c":4.3,"h":4.3,"l":4.27,"n":25,"o":4.27,"t":"2026-09-28T09:15:00Z","v":1387,"vw":4.282591},{"c":4.3,"h":4.3,"l":4.3,"n":32,"o":4.3,"t":"2026-09-28T10:30:00Z","v":10670,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":47,"o":4.3,"t":"2026-09-28T10:45:00Z","v":4330,"vw":4.3},{"c":4.31,"h":4.36,"l":4.31,"n":7,"o":4.36,"t":"2026-09-28T11:00:00Z","v":1526,"vw":4.314098},{"c":4.27,"h":4.3,"l":4.27,"n":2,"o":4.3,"t":"2026-09-28T11:30:00Z","v":300,"vw":4.28},{"c":4.27,"h":4.33,"l":4.2504,"n":5,"o":4.2504,"t":"2026-09-28T11:45:00Z","v":784,"vw":4.285559},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-28T12:15:00Z","v":100,"vw":4.36},{"c":4.3699,"h":4.37,"l":4.3699,"n":2,"o":4.37,"t":"2026-09-28T12:30:00Z","v":2000,"vw":4.36995},{"c":4.34,"h":4.371,"l":4.32,"n":12,"o":4.32,"t":"2026-09-28T13:15:00Z","v":9128,"vw":4.366632},{"c":4.39,"h":4.625,"l":4.3389,"n":154,"o":4.35,"t":"2026-09-28T13:30:00Z","v":143241,"vw":4.398039},{"c":4.32,"h":4.378,"l":4.22,"n":82,"o":4.378,"t":"2026-09-28T13:45:00Z","v":20347,"vw":4.290548},{"c":4.26,"h":4.34,"l":4.25,"n":21,"o":4.31,"t":"2026-09-28T14:00:00Z","v":4046,"vw":4.27847},{"c":4.29,"h":4.33,"l":4.27,"n":41,"o":4.2891,"t":"2026-09-28T14:15:00Z","v":44785,"vw":4.282219},{"c":4.12,"h":4.29,"l":4.11,"n":141,"o":4.28,"t":"2026-09-28T14:30:00Z","v":231022,"vw":4.247108},{"c":4.1099,"h":4.14,"l":4.0882,"n":71,"o":4.12,"t":"2026-09-28T14:45:00Z","v":22593,"vw":4.109836},{"c":4.07,"h":4.12,"l":4.055,"n":59,"o":4.12,"t":"2026-09-28T15:00:00Z","v":9496,"vw":4.070412},{"c":4.09,"h":4.09,"l":4.01,"n":46,"o":4.0599,"t":"2026-09-28T15:15:00Z","v":32623,"vw":4.041978},{"c":4.095,"h":4.1,"l":4.0601,"n":16,"o":4.08,"t":"2026-09-28T15:30:00Z","v":3079,"vw":4.080767},{"c":4.0885,"h":4.09,"l":4.0601,"n":6,"o":4.09,"t":"2026-09-28T15:45:00Z","v":1624,"vw":4.070933},{"c":4.095,"h":4.1276,"l":4.095,"n":29,"o":4.1,"t":"2026-09-28T16:00:00Z","v":14882,"vw":4.107741},{"c":4.218,"h":4.218,"l":4.1,"n":26,"o":4.11,"t":"2026-09-28T16:15:00Z","v":9595,"vw":4.154835},{"c":4.2083,"h":4.2481,"l":4.2083,"n":8,"o":4.2481,"t":"2026-09-28T16:30:00Z","v":6301,"vw":4.232044},{"c":4.1,"h":4.15,"l":4.1,"n":10,"o":4.15,"t":"2026-09-28T16:45:00Z","v":4675,"vw":4.126795},{"c":4.14,"h":4.14,"l":4.07,"n":26,"o":4.11,"t":"2026-09-28T17:00:00Z","v":7133,"vw":4.095191},{"c":4.15,"h":4.16,"l":4.14,"n":28,"o":4.15,"t":"2026-09-28T17:15:00Z","v":7553,"vw":4.152148},{"c":4.17,"h":4.17,"l":4.145,"n":10,"o":4.145,"t":"2026-09-28T17:30:00Z","v":1815,"vw":4.165},{"c":4.19,"h":4.2,"l":4.19,"n":2,"o":4.2,"t":"2026-09-28T17:45:00Z","v":1600,"vw":4.19625},{"c":4.16,"h":4.2,"l":4.16,"n":17,"o":4.17,"t":"2026-09-28T18:00:00Z","v":7333,"vw":4.169982},{"c":4.15,"h":4.15,"l":4.14,"n":6,"o":4.15,"t":"2026-09-28T18:15:00Z","v":2571,"vw":4.142937},{"c":4.1381,"h":4.1381,"l":4.1381,"n":1,"o":4.1381,"t":"2026-09-28T18:30:00Z","v":500,"vw":4.1381},{"c":4.17,"h":4.19,"l":4.1601,"n":6,"o":4.1601,"t":"2026-09-28T18:45:00Z","v":1623,"vw":4.166352},{"c":4.11,"h":4.16,"l":4.11,"n":8,"o":4.16,"t":"2026-09-28T19:00:00Z","v":1146,"vw":4.128293},{"c":4.04,"h":4.12,"l":4.04,"n":44,"o":4.12,"t":"2026-09-28T19:15:00Z","v":11267,"vw":4.096591},{"c":4.0001,"h":4.03,"l":4,"n":74,"o":4.03,"t":"2026-09-28T19:30:00Z","v":25951,"vw":4.0119},{"c":4.02,"h":4.08,"l":4.0101,"n":92,"o":4.06,"t":"2026-09-28T19:45:00Z","v":19514,"vw":4.03499},{"c":4.0208,"h":4.0208,"l":4.0208,"n":2,"o":4.0208,"t":"2026-09-28T20:15:00Z","v":1200,"vw":4.0208},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-28T20:30:00Z","v":500,"vw":4.04},{"c":4.0109,"h":4.0296,"l":4.0109,"n":25,"o":4.0296,"t":"2026-09-28T20:45:00Z","v":1735,"vw":4.019067},{"c":4.07,"h":4.09,"l":4.065,"n":6,"o":4.065,"t":"2026-09-28T21:15:00Z","v":526,"vw":4.075835},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-28T21:30:00Z","v":1000,"vw":4.07},{"c":4.079,"h":4.079,"l":4.0103,"n":2,"o":4.0103,"t":"2026-09-28T22:00:00Z","v":536,"vw":4.042343},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-09-28T22:30:00Z","v":2000,"vw":4.04},{"c":4.0497,"h":4.0497,"l":4.0497,"n":1,"o":4.0497,"t":"2026-09-28T22:45:00Z","v":500,"vw":4.0497},{"c":4.045,"h":4.045,"l":4.045,"n":2,"o":4.045,"t":"2026-09-28T23:15:00Z","v":1175,"vw":4.045},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-28T23:30:00Z","v":1000,"vw":4.07},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-29T11:00:00Z","v":153,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-29T11:30:00Z","v":2339,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-29T12:30:00Z","v":370,"vw":4.14},{"c":4.14,"h":4.14,"l":4.13,"n":4,"o":4.13,"t":"2026-09-29T12:45:00Z","v":2764,"vw":4.139608},{"c":4.12,"h":4.13,"l":4.12,"n":80,"o":4.13,"t":"2026-09-29T13:00:00Z","v":5832,"vw":4.122199},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-29T13:15:00Z","v":300,"vw":4.14},{"c":4.14,"h":4.175,"l":3.95,"n":115,"o":4.17,"t":"2026-09-29T13:30:00Z","v":56502,"vw":4.043904},{"c":4.08,"h":4.225,"l":4.08,"n":43,"o":4.18,"t":"2026-09-29T13:45:00Z","v":24173,"vw":4.18299},{"c":4.045,"h":4.045,"l":4,"n":45,"o":4,"t":"2026-09-29T14:00:00Z","v":37943,"vw":4.02455},{"c":4.27,"h":4.32,"l":4.01,"n":59,"o":4.02,"t":"2026-09-29T14:15:00Z","v":28507,"vw":4.235364},{"c":4.2205,"h":4.29,"l":4.2205,"n":38,"o":4.24,"t":"2026-09-29T14:30:00Z","v":13140,"vw":4.250678},{"c":4.1611,"h":4.2699,"l":4.16,"n":26,"o":4.26,"t":"2026-09-29T14:45:00Z","v":35356,"vw":4.182812},{"c":4.102,"h":4.135,"l":4.0805,"n":17,"o":4.135,"t":"2026-09-29T15:00:00Z","v":35555,"vw":4.105505},{"c":4.0143,"h":4.0889,"l":4.01,"n":28,"o":4.0889,"t":"2026-09-29T15:15:00Z","v":14970,"vw":4.035122},{"c":4.03,"h":4.03,"l":4,"n":24,"o":4,"t":"2026-09-29T15:30:00Z","v":19414,"vw":4.027532},{"c":4,"h":4.0587,"l":3.98,"n":43,"o":4.0009,"t":"2026-09-29T15:45:00Z","v":44272,"vw":4.008494},{"c":3.985,"h":4.025,"l":3.985,"n":11,"o":4.025,"t":"2026-09-29T16:00:00Z","v":1511,"vw":3.998079},{"c":4.01,"h":4.01,"l":3.97,"n":22,"o":3.99,"t":"2026-09-29T16:15:00Z","v":5342,"vw":3.995749},{"c":3.945,"h":4.0099,"l":3.94,"n":27,"o":4.0099,"t":"2026-09-29T16:30:00Z","v":6792,"vw":3.973358},{"c":3.97,"h":3.97,"l":3.91,"n":25,"o":3.95,"t":"2026-09-29T16:45:00Z","v":21056,"vw":3.912584},{"c":3.97,"h":3.985,"l":3.95,"n":45,"o":3.96,"t":"2026-09-29T17:00:00Z","v":37640,"vw":3.96189},{"c":4.015,"h":4.015,"l":3.93,"n":194,"o":3.97,"t":"2026-09-29T17:15:00Z","v":181607,"vw":3.986709},{"c":4,"h":4.045,"l":4,"n":414,"o":4.036,"t":"2026-09-29T17:30:00Z","v":376749,"vw":4.038542},{"c":3.98,"h":4.01,"l":3.965,"n":24,"o":4.005,"t":"2026-09-29T17:45:00Z","v":3385,"vw":3.984992},{"c":4.02,"h":4.04,"l":4,"n":42,"o":4,"t":"2026-09-29T18:00:00Z","v":6917,"vw":4.020626},{"c":3.98,"h":4.03,"l":3.98,"n":39,"o":4.0261,"t":"2026-09-29T18:15:00Z","v":4941,"vw":3.995163},{"c":4.01,"h":4.04,"l":3.9501,"n":13,"o":3.9599,"t":"2026-09-29T18:30:00Z","v":1206,"vw":3.987404},{"c":4,"h":4.03,"l":4,"n":27,"o":4.02,"t":"2026-09-29T18:45:00Z","v":11459,"vw":4.022171},{"c":4.01,"h":4.03,"l":3.99,"n":50,"o":4.01,"t":"2026-09-29T19:00:00Z","v":8367,"vw":4.004571},{"c":3.99,"h":4.02,"l":3.98,"n":69,"o":3.99,"t":"2026-09-29T19:15:00Z","v":9159,"vw":3.994672},{"c":3.92,"h":4,"l":3.92,"n":28,"o":3.985,"t":"2026-09-29T19:30:00Z","v":1923,"vw":3.948758},{"c":3.91,"h":3.925,"l":3.88,"n":198,"o":3.919,"t":"2026-09-29T19:45:00Z","v":49855,"vw":3.907064},{"c":3.9399,"h":3.94,"l":3.93,"n":15,"o":3.93,"t":"2026-09-29T20:00:00Z","v":3899,"vw":3.936226},{"c":3.93,"h":3.98,"l":3.93,"n":7,"o":3.97,"t":"2026-09-29T22:45:00Z","v":1675,"vw":3.961993},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-29T23:00:00Z","v":339,"vw":3.96},{"c":3.9634,"h":3.97,"l":3.93,"n":3,"o":3.93,"t":"2026-09-30T09:00:00Z","v":2200,"vw":3.951218},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-09-30T10:00:00Z","v":218,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-09-30T10:45:00Z","v":782,"vw":3.93},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-30T11:45:00Z","v":300,"vw":3.94},{"c":4.03,"h":4.03,"l":4.03,"n":8,"o":4.03,"t":"2026-09-30T12:30:00Z","v":677,"vw":4.03},{"c":4.06,"h":4.0698,"l":4.06,"n":13,"o":4.06,"t":"2026-09-30T12:45:00Z","v":1878,"vw":4.064978},{"c":4.0942,"h":4.0942,"l":4.06,"n":5,"o":4.0681,"t":"2026-09-30T13:00:00Z","v":5000,"vw":4.069946},{"c":4.05,"h":4.12,"l":4.03,"n":47,"o":4.1,"t":"2026-09-30T13:15:00Z","v":16707,"vw":4.08418},{"c":3.7,"h":4.06,"l":3.605,"n":529,"o":4.02,"t":"2026-09-30T13:30:00Z","v":189879,"vw":3.755554},{"c":3.74,"h":3.765,"l":3.65,"n":210,"o":3.6606,"t":"2026-09-30T13:45:00Z","v":80522,"vw":3.734379},{"c":3.77,"h":3.81,"l":3.725,"n":190,"o":3.8,"t":"2026-09-30T14:00:00Z","v":48530,"vw":3.780631},{"c":3.68,"h":3.77,"l":3.68,"n":161,"o":3.77,"t":"2026-09-30T14:15:00Z","v":65065,"vw":3.704325},{"c":3.73,"h":3.76,"l":3.68,"n":169,"o":3.6999,"t":"2026-09-30T14:30:00Z","v":41950,"vw":3.711606},{"c":3.73,"h":3.755,"l":3.71,"n":133,"o":3.72,"t":"2026-09-30T14:45:00Z","v":21128,"vw":3.730735},{"c":3.68,"h":3.7362,"l":3.68,"n":132,"o":3.73,"t":"2026-09-30T15:00:00Z","v":55259,"vw":3.708291},{"c":3.64,"h":3.68,"l":3.64,"n":97,"o":3.66,"t":"2026-09-30T15:15:00Z","v":15317,"vw":3.656804},{"c":3.65,"h":3.69,"l":3.64,"n":232,"o":3.65,"t":"2026-09-30T15:30:00Z","v":45801,"vw":3.662369},{"c":3.66,"h":3.67,"l":3.64,"n":235,"o":3.64,"t":"2026-09-30T15:45:00Z","v":96558,"vw":3.651215},{"c":3.6799,"h":3.69,"l":3.65,"n":123,"o":3.67,"t":"2026-09-30T16:00:00Z","v":20454,"vw":3.674443},{"c":3.69,"h":3.69,"l":3.66,"n":84,"o":3.68,"t":"2026-09-30T16:15:00Z","v":17012,"vw":3.674182},{"c":3.74,"h":3.74,"l":3.68,"n":131,"o":3.6899,"t":"2026-09-30T16:30:00Z","v":50170,"vw":3.693765},{"c":3.71,"h":3.73,"l":3.69,"n":83,"o":3.73,"t":"2026-09-30T16:45:00Z","v":17625,"vw":3.708637},{"c":3.68,"h":3.71,"l":3.675,"n":63,"o":3.71,"t":"2026-09-30T17:00:00Z","v":7868,"vw":3.694348},{"c":3.675,"h":3.69,"l":3.67,"n":58,"o":3.69,"t":"2026-09-30T17:15:00Z","v":11266,"vw":3.680908},{"c":3.69,"h":3.72,"l":3.68,"n":47,"o":3.68,"t":"2026-09-30T17:30:00Z","v":9958,"vw":3.701462},{"c":3.68,"h":3.72,"l":3.67,"n":114,"o":3.68,"t":"2026-09-30T17:45:00Z","v":21216,"vw":3.689954},{"c":3.7,"h":3.72,"l":3.69,"n":83,"o":3.69,"t":"2026-09-30T18:00:00Z","v":20717,"vw":3.710344},{"c":3.64,"h":3.7,"l":3.64,"n":422,"o":3.69,"t":"2026-09-30T18:15:00Z","v":649622,"vw":3.659905},{"c":3.72,"h":3.72,"l":3.64,"n":220,"o":3.64,"t":"2026-09-30T18:30:00Z","v":42079,"vw":3.683619},{"c":3.68,"h":3.71,"l":3.66,"n":172,"o":3.71,"t":"2026-09-30T18:45:00Z","v":41534,"vw":3.687537},{"c":3.67,"h":3.69,"l":3.66,"n":66,"o":3.69,"t":"2026-09-30T19:00:00Z","v":17914,"vw":3.668216},{"c":3.63,"h":3.665,"l":3.63,"n":107,"o":3.665,"t":"2026-09-30T19:15:00Z","v":24890,"vw":3.642429},{"c":3.65,"h":3.65,"l":3.6124,"n":82,"o":3.63,"t":"2026-09-30T19:30:00Z","v":14460,"vw":3.632275},{"c":3.58,"h":3.66,"l":3.57,"n":460,"o":3.66,"t":"2026-09-30T19:45:00Z","v":121360,"vw":3.601314},{"c":3.6197,"h":3.6197,"l":3.6197,"n":2,"o":3.6197,"t":"2026-09-30T20:00:00Z","v":210,"vw":3.6197},{"c":3.66,"h":3.69,"l":3.59,"n":13,"o":3.59,"t":"2026-09-30T20:15:00Z","v":3542,"vw":3.599845},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-30T20:30:00Z","v":100,"vw":3.64},{"c":3.64,"h":3.64,"l":3.635,"n":13,"o":3.64,"t":"2026-09-30T20:45:00Z","v":4500,"vw":3.638729},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-30T21:00:00Z","v":1100,"vw":3.64},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-30T21:30:00Z","v":400,"vw":3.61},{"c":3.6391,"h":3.6391,"l":3.54,"n":3,"o":3.54,"t":"2026-09-30T21:45:00Z","v":468,"vw":3.589437},{"c":3.6287,"h":3.6287,"l":3.6287,"n":1,"o":3.6287,"t":"2026-09-30T22:00:00Z","v":734,"vw":3.6287},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-09-30T22:30:00Z","v":1000,"vw":3.64},{"c":3.6398,"h":3.6398,"l":3.6398,"n":1,"o":3.6398,"t":"2026-09-30T23:15:00Z","v":1350,"vw":3.6398},{"c":3.65,"h":3.6598,"l":3.65,"n":2,"o":3.6598,"t":"2026-09-30T23:45:00Z","v":1772,"vw":3.659247},{"c":3.76,"h":3.85,"l":3.74,"n":19,"o":3.77,"t":"2026-10-01T08:00:00Z","v":5513,"vw":3.824805},{"c":3.64,"h":3.64,"l":3.63,"n":4,"o":3.63,"t":"2026-10-01T08:30:00Z","v":2704,"vw":3.630381},{"c":3.675,"h":3.675,"l":3.675,"n":1,"o":3.675,"t":"2026-10-01T10:15:00Z","v":500,"vw":3.675},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-01T11:30:00Z","v":1634,"vw":3.69},{"c":3.68,"h":3.69,"l":3.68,"n":5,"o":3.6896,"t":"2026-10-01T11:45:00Z","v":1318,"vw":3.688845},{"c":3.6783,"h":3.6783,"l":3.6783,"n":1,"o":3.6783,"t":"2026-10-01T12:00:00Z","v":250,"vw":3.6783},{"c":3.65,"h":3.68,"l":3.65,"n":3,"o":3.6755,"t":"2026-10-01T12:15:00Z","v":2063,"vw":3.668875},{"c":3.66,"h":3.66,"l":3.64,"n":9,"o":3.64,"t":"2026-10-01T12:30:00Z","v":4038,"vw":3.652815},{"c":3.6723,"h":3.6723,"l":3.6723,"n":1,"o":3.6723,"t":"2026-10-01T12:45:00Z","v":2500,"vw":3.6723},{"c":3.6453,"h":3.6453,"l":3.6453,"n":1,"o":3.6453,"t":"2026-10-01T13:00:00Z","v":3500,"vw":3.6453},{"c":3.53,"h":3.6,"l":3.53,"n":55,"o":3.6,"t":"2026-10-01T13:15:00Z","v":15671,"vw":3.551983},{"c":3.51,"h":3.57,"l":3.462,"n":336,"o":3.53,"t":"2026-10-01T13:30:00Z","v":143815,"vw":3.519759},{"c":3.42,"h":3.48,"l":3.355,"n":620,"o":3.48,"t":"2026-10-01T13:45:00Z","v":185987,"vw":3.407555},{"c":3.28,"h":3.41,"l":3.24,"n":487,"o":3.41,"t":"2026-10-01T14:00:00Z","v":194334,"vw":3.28417},{"c":3.209,"h":3.2812,"l":3.155,"n":764,"o":3.2812,"t":"2026-10-01T14:15:00Z","v":224185,"vw":3.214254},{"c":3.3,"h":3.32,"l":3.2,"n":316,"o":3.2,"t":"2026-10-01T14:30:00Z","v":93779,"vw":3.27931},{"c":3.27,"h":3.34,"l":3.26,"n":300,"o":3.3,"t":"2026-10-01T14:45:00Z","v":67031,"vw":3.289093},{"c":3.2,"h":3.2696,"l":3.175,"n":227,"o":3.2696,"t":"2026-10-01T15:00:00Z","v":88181,"vw":3.214425},{"c":3.23,"h":3.25,"l":3.19,"n":371,"o":3.195,"t":"2026-10-01T15:15:00Z","v":97987,"vw":3.233563},{"c":3.22,"h":3.259,"l":3.185,"n":385,"o":3.22,"t":"2026-10-01T15:30:00Z","v":148605,"vw":3.223867},{"c":3.22,"h":3.26,"l":3.1986,"n":288,"o":3.23,"t":"2026-10-01T15:45:00Z","v":52743,"vw":3.22988},{"c":3.16,"h":3.23,"l":3.16,"n":188,"o":3.22,"t":"2026-10-01T16:00:00Z","v":47258,"vw":3.198016},{"c":3.18,"h":3.205,"l":3.152,"n":236,"o":3.165,"t":"2026-10-01T16:15:00Z","v":55888,"vw":3.176852},{"c":3.1984,"h":3.199,"l":3.165,"n":343,"o":3.18,"t":"2026-10-01T16:30:00Z","v":130434,"vw":3.181348},{"c":3.22,"h":3.245,"l":3.195,"n":224,"o":3.195,"t":"2026-10-01T16:45:00Z","v":36945,"vw":3.223027},{"c":3.225,"h":3.255,"l":3.22,"n":225,"o":3.225,"t":"2026-10-01T17:00:00Z","v":41065,"vw":3.237414},{"c":3.49,"h":3.49,"l":3.225,"n":1141,"o":3.225,"t":"2026-10-01T17:15:00Z","v":824187,"vw":3.317446},{"c":3.445,"h":3.53,"l":3.42,"n":457,"o":3.5,"t":"2026-10-01T17:30:00Z","v":98967,"vw":3.47512},{"c":3.435,"h":3.47,"l":3.41,"n":319,"o":3.445,"t":"2026-10-01T17:45:00Z","v":64806,"vw":3.439744},{"c":3.35,"h":3.43,"l":3.31,"n":276,"o":3.43,"t":"2026-10-01T18:00:00Z","v":69760,"vw":3.353077},{"c":3.335,"h":3.38,"l":3.33,"n":191,"o":3.35,"t":"2026-10-01T18:15:00Z","v":48224,"vw":3.356814},{"c":3.33,"h":3.36,"l":3.32,"n":259,"o":3.34,"t":"2026-10-01T18:30:00Z","v":41262,"vw":3.338559},{"c":3.32,"h":3.345,"l":3.3,"n":235,"o":3.34,"t":"2026-10-01T18:45:00Z","v":58909,"vw":3.308893},{"c":3.295,"h":3.32,"l":3.29,"n":131,"o":3.32,"t":"2026-10-01T19:00:00Z","v":28065,"vw":3.303438},{"c":3.3,"h":3.33,"l":3.285,"n":217,"o":3.3,"t":"2026-10-01T19:15:00Z","v":33142,"vw":3.309694},{"c":3.29,"h":3.3367,"l":3.26,"n":227,"o":3.3,"t":"2026-10-01T19:30:00Z","v":49725,"vw":3.276536},{"c":3.41,"h":3.43,"l":3.295,"n":426,"o":3.3,"t":"2026-10-01T19:45:00Z","v":105915,"vw":3.379091},{"c":3.43,"h":3.43,"l":3.42,"n":13,"o":3.43,"t":"2026-10-01T20:15:00Z","v":2414,"vw":3.42614},{"c":3.4111,"h":3.4289,"l":3.4111,"n":2,"o":3.4289,"t":"2026-10-01T20:30:00Z","v":200,"vw":3.42},{"c":3.41,"h":3.4115,"l":3.41,"n":4,"o":3.4102,"t":"2026-10-01T20:45:00Z","v":3200,"vw":3.410603},{"c":3.4198,"h":3.4198,"l":3.4198,"n":1,"o":3.4198,"t":"2026-10-01T21:00:00Z","v":500,"vw":3.4198},{"c":3.43,"h":3.43,"l":3.429,"n":5,"o":3.43,"t":"2026-10-01T21:30:00Z","v":4231,"vw":3.429871},{"c":3.49,"h":3.49,"l":3.42,"n":4,"o":3.43,"t":"2026-10-01T21:45:00Z","v":1018,"vw":3.445564},{"c":3.4297,"h":3.4297,"l":3.42,"n":16,"o":3.42,"t":"2026-10-01T22:00:00Z","v":1867,"vw":3.422055},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-01T22:15:00Z","v":1000,"vw":3.43},{"c":3.416,"h":3.416,"l":3.416,"n":1,"o":3.416,"t":"2026-10-01T22:30:00Z","v":748,"vw":3.416},{"c":3.439,"h":3.44,"l":3.439,"n":3,"o":3.44,"t":"2026-10-01T22:45:00Z","v":209,"vw":3.4395},{"c":3.4108,"h":3.4108,"l":3.4108,"n":2,"o":3.4108,"t":"2026-10-01T23:00:00Z","v":749,"vw":3.4108},{"c":3.4299,"h":3.43,"l":3.4299,"n":5,"o":3.43,"t":"2026-10-01T23:15:00Z","v":3400,"vw":3.429988},{"c":3.51,"h":3.51,"l":3.46,"n":6,"o":3.46,"t":"2026-10-02T08:00:00Z","v":636,"vw":3.476636},{"c":3.5196,"h":3.5196,"l":3.5,"n":3,"o":3.5,"t":"2026-10-02T08:15:00Z","v":519,"vw":3.515809},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-10-02T08:30:00Z","v":7000,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-02T09:00:00Z","v":453,"vw":3.52},{"c":3.55,"h":3.55,"l":3.54,"n":2,"o":3.54,"t":"2026-10-02T09:15:00Z","v":2855,"vw":3.540893},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-02T09:45:00Z","v":800,"vw":3.52},{"c":3.51,"h":3.51,"l":3.5,"n":2,"o":3.5,"t":"2026-10-02T10:15:00Z","v":200,"vw":3.505},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-02T11:00:00Z","v":350,"vw":3.52},{"c":3.538,"h":3.538,"l":3.5,"n":8,"o":3.5005,"t":"2026-10-02T11:15:00Z","v":3557,"vw":3.519949},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-02T11:30:00Z","v":540,"vw":3.49},{"c":3.47,"h":3.47,"l":3.4508,"n":4,"o":3.4508,"t":"2026-10-02T11:45:00Z","v":3616,"vw":3.454},{"c":3.4798,"h":3.4798,"l":3.47,"n":2,"o":3.47,"t":"2026-10-02T12:15:00Z","v":400,"vw":3.47735},{"c":3.5894,"h":3.63,"l":3.57,"n":28,"o":3.57,"t":"2026-10-02T12:30:00Z","v":16725,"vw":3.593959},{"c":3.63,"h":3.63,"l":3.57,"n":23,"o":3.5902,"t":"2026-10-02T12:45:00Z","v":18753,"vw":3.603872},{"c":3.61,"h":3.6688,"l":3.61,"n":11,"o":3.6277,"t":"2026-10-02T13:00:00Z","v":15373,"vw":3.63701},{"c":3.59,"h":3.63,"l":3.59,"n":18,"o":3.61,"t":"2026-10-02T13:15:00Z","v":21895,"vw":3.607877},{"c":3.72,"h":3.8,"l":3.58,"n":381,"o":3.63,"t":"2026-10-02T13:30:00Z","v":154154,"vw":3.700789},{"c":3.73,"h":3.74,"l":3.67,"n":239,"o":3.7182,"t":"2026-10-02T13:45:00Z","v":185130,"vw":3.715812},{"c":3.75,"h":3.83,"l":3.6807,"n":225,"o":3.6807,"t":"2026-10-02T14:00:00Z","v":80375,"vw":3.778343},{"c":3.8,"h":3.8,"l":3.7,"n":232,"o":3.7552,"t":"2026-10-02T14:15:00Z","v":83239,"vw":3.732854},{"c":3.7699,"h":3.79,"l":3.74,"n":190,"o":3.79,"t":"2026-10-02T14:30:00Z","v":54083,"vw":3.757653},{"c":3.64,"h":3.8,"l":3.6302,"n":163,"o":3.75,"t":"2026-10-02T14:45:00Z","v":83687,"vw":3.674436},{"c":3.6099,"h":3.6701,"l":3.58,"n":160,"o":3.64,"t":"2026-10-02T15:00:00Z","v":65608,"vw":3.624856},{"c":3.5799,"h":3.63,"l":3.53,"n":102,"o":3.5976,"t":"2026-10-02T15:15:00Z","v":66156,"vw":3.556713},{"c":3.51,"h":3.6,"l":3.51,"n":156,"o":3.565,"t":"2026-10-02T15:30:00Z","v":65364,"vw":3.548221},{"c":3.47,"h":3.527,"l":3.38,"n":449,"o":3.51,"t":"2026-10-02T15:45:00Z","v":650502,"vw":3.444486},{"c":3.44,"h":3.469,"l":3.43,"n":133,"o":3.46,"t":"2026-10-02T16:00:00Z","v":49972,"vw":3.437975},{"c":3.43,"h":3.46,"l":3.42,"n":91,"o":3.43,"t":"2026-10-02T16:15:00Z","v":16389,"vw":3.435496},{"c":3.43,"h":3.44,"l":3.405,"n":121,"o":3.42,"t":"2026-10-02T16:30:00Z","v":23396,"vw":3.419853},{"c":3.405,"h":3.439,"l":3.4,"n":78,"o":3.42,"t":"2026-10-02T16:45:00Z","v":12086,"vw":3.421752},{"c":3.39,"h":3.42,"l":3.39,"n":83,"o":3.405,"t":"2026-10-02T17:00:00Z","v":16454,"vw":3.406243},{"c":3.39,"h":3.4,"l":3.37,"n":56,"o":3.395,"t":"2026-10-02T17:15:00Z","v":8986,"vw":3.382416},{"c":3.41,"h":3.43,"l":3.41,"n":124,"o":3.41,"t":"2026-10-02T17:30:00Z","v":78490,"vw":3.427761},{"c":3.44,"h":3.44,"l":3.41,"n":90,"o":3.42,"t":"2026-10-02T17:45:00Z","v":29164,"vw":3.419042},{"c":3.47,"h":3.47,"l":3.42,"n":40,"o":3.435,"t":"2026-10-02T18:00:00Z","v":8279,"vw":3.452741},{"c":3.445,"h":3.49,"l":3.445,"n":112,"o":3.47,"t":"2026-10-02T18:15:00Z","v":23608,"vw":3.469373},{"c":3.42,"h":3.46,"l":3.41,"n":50,"o":3.46,"t":"2026-10-02T18:30:00Z","v":19799,"vw":3.43616},{"c":3.43,"h":3.43,"l":3.42,"n":31,"o":3.43,"t":"2026-10-02T18:45:00Z","v":3664,"vw":3.426664},{"c":3.44,"h":3.45,"l":3.43,"n":38,"o":3.43,"t":"2026-10-02T19:00:00Z","v":14381,"vw":3.441549},{"c":3.47,"h":3.48,"l":3.45,"n":41,"o":3.45,"t":"2026-10-02T19:15:00Z","v":9211,"vw":3.462184},{"c":3.49,"h":3.5381,"l":3.485,"n":139,"o":3.485,"t":"2026-10-02T19:30:00Z","v":91128,"vw":3.512249},{"c":3.53,"h":3.53,"l":3.49,"n":78,"o":3.515,"t":"2026-10-02T19:45:00Z","v":42260,"vw":3.514832},{"c":3.52,"h":3.53,"l":3.4997,"n":33,"o":3.53,"t":"2026-10-02T20:00:00Z","v":6533,"vw":3.518624},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-02T20:15:00Z","v":1040,"vw":3.51},{"c":3.5004,"h":3.519,"l":3.5004,"n":4,"o":3.519,"t":"2026-10-02T20:30:00Z","v":2500,"vw":3.501288},{"c":3.5004,"h":3.52,"l":3.5,"n":7,"o":3.519,"t":"2026-10-02T20:45:00Z","v":12100,"vw":3.503491},{"c":3.514,"h":3.52,"l":3.514,"n":2,"o":3.52,"t":"2026-10-02T21:00:00Z","v":600,"vw":3.517},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-02T21:15:00Z","v":100,"vw":3.51},{"c":3.52,"h":3.52,"l":3.51,"n":3,"o":3.51,"t":"2026-10-02T22:00:00Z","v":2001,"vw":3.5195},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-02T22:30:00Z","v":1050,"vw":3.52},{"c":3.5169,"h":3.5169,"l":3.5169,"n":2,"o":3.5169,"t":"2026-10-02T23:00:00Z","v":437,"vw":3.5169},{"c":3.5005,"h":3.5006,"l":3.5,"n":3,"o":3.5006,"t":"2026-10-02T23:15:00Z","v":2400,"vw":3.500329},{"c":3.5289,"h":3.5289,"l":3.52,"n":9,"o":3.52,"t":"2026-10-02T23:30:00Z","v":5151,"vw":3.520176},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-02T23:45:00Z","v":3000,"vw":3.53},{"c":3.58,"h":3.58,"l":3.58,"n":7,"o":3.58,"t":"2026-10-05T08:00:00Z","v":2184,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-05T08:45:00Z","v":105,"vw":3.57},{"c":3.54,"h":3.57,"l":3.54,"n":3,"o":3.57,"t":"2026-10-05T09:45:00Z","v":838,"vw":3.543584},{"c":3.53,"h":3.54,"l":3.53,"n":5,"o":3.54,"t":"2026-10-05T10:00:00Z","v":3168,"vw":3.539684},{"c":3.53,"h":3.53,"l":3.52,"n":2,"o":3.52,"t":"2026-10-05T10:45:00Z","v":843,"vw":3.523559},{"c":3.51,"h":3.55,"l":3.51,"n":28,"o":3.55,"t":"2026-10-05T11:00:00Z","v":10250,"vw":3.52892},{"c":3.516,"h":3.5536,"l":3.516,"n":3,"o":3.5536,"t":"2026-10-05T11:30:00Z","v":1000,"vw":3.534785},{"c":3.53,"h":3.53,"l":3.53,"n":8,"o":3.53,"t":"2026-10-05T11:45:00Z","v":3800,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-05T12:00:00Z","v":2920,"vw":3.52},{"c":3.52,"h":3.53,"l":3.51,"n":3,"o":3.53,"t":"2026-10-05T12:15:00Z","v":1251,"vw":3.519193},{"c":3.5005,"h":3.52,"l":3.5005,"n":2,"o":3.52,"t":"2026-10-05T12:30:00Z","v":375,"vw":3.507},{"c":3.559,"h":3.559,"l":3.5045,"n":20,"o":3.5045,"t":"2026-10-05T12:45:00Z","v":4326,"vw":3.534814},{"c":3.545,"h":3.545,"l":3.5,"n":17,"o":3.51,"t":"2026-10-05T13:00:00Z","v":3420,"vw":3.520861},{"c":3.5105,"h":3.5105,"l":3.5105,"n":1,"o":3.5105,"t":"2026-10-05T13:15:00Z","v":4000,"vw":3.5105},{"c":3.27,"h":3.56,"l":3.215,"n":433,"o":3.53,"t":"2026-10-05T13:30:00Z","v":222846,"vw":3.337616},{"c":3.18,"h":3.27,"l":3.175,"n":293,"o":3.27,"t":"2026-10-05T13:45:00Z","v":131565,"vw":3.208979},{"c":3.29,"h":3.31,"l":3.142,"n":228,"o":3.17,"t":"2026-10-05T14:00:00Z","v":102522,"vw":3.226011},{"c":3.25,"h":3.289,"l":3.22,"n":92,"o":3.28,"t":"2026-10-05T14:15:00Z","v":64563,"vw":3.270151},{"c":3.29,"h":3.29,"l":3.2,"n":53,"o":3.2499,"t":"2026-10-05T14:30:00Z","v":32773,"vw":3.255928},{"c":3.32,"h":3.32,"l":3.2746,"n":135,"o":3.29,"t":"2026-10-05T14:45:00Z","v":59891,"vw":3.298409},{"c":3.3001,"h":3.35,"l":3.3,"n":722,"o":3.315,"t":"2026-10-05T15:00:00Z","v":640932,"vw":3.342873},{"c":3.27,"h":3.29,"l":3.2521,"n":73,"o":3.29,"t":"2026-10-05T15:15:00Z","v":16527,"vw":3.273324},{"c":3.29,"h":3.3,"l":3.26,"n":90,"o":3.269,"t":"2026-10-05T15:30:00Z","v":38738,"vw":3.277542},{"c":3.34,"h":3.34,"l":3.28,"n":71,"o":3.29,"t":"2026-10-05T15:45:00Z","v":23962,"vw":3.318484},{"c":3.32,"h":3.325,"l":3.305,"n":66,"o":3.32,"t":"2026-10-05T16:00:00Z","v":11191,"vw":3.317806},{"c":3.29,"h":3.31,"l":3.28,"n":52,"o":3.31,"t":"2026-10-05T16:15:00Z","v":8377,"vw":3.290877},{"c":3.27,"h":3.29,"l":3.26,"n":91,"o":3.29,"t":"2026-10-05T16:30:00Z","v":18457,"vw":3.27402},{"c":3.27,"h":3.275,"l":3.26,"n":54,"o":3.2677,"t":"2026-10-05T16:45:00Z","v":27930,"vw":3.264338},{"c":3.25,"h":3.27,"l":3.235,"n":133,"o":3.27,"t":"2026-10-05T17:00:00Z","v":33861,"vw":3.244697},{"c":3.3,"h":3.3,"l":3.26,"n":81,"o":3.26,"t":"2026-10-05T17:15:00Z","v":25343,"vw":3.287606},{"c":3.31,"h":3.3199,"l":3.29,"n":32,"o":3.29,"t":"2026-10-05T17:30:00Z","v":8333,"vw":3.299758},{"c":3.33,"h":3.35,"l":3.3,"n":61,"o":3.31,"t":"2026-10-05T17:45:00Z","v":15024,"vw":3.325388},{"c":3.29,"h":3.32,"l":3.28,"n":85,"o":3.32,"t":"2026-10-05T18:00:00Z","v":16778,"vw":3.305697},{"c":3.2601,"h":3.3,"l":3.2601,"n":74,"o":3.2899,"t":"2026-10-05T18:15:00Z","v":57509,"vw":3.284578},{"c":3.25,"h":3.26,"l":3.245,"n":52,"o":3.26,"t":"2026-10-05T18:30:00Z","v":16020,"vw":3.255336},{"c":3.305,"h":3.305,"l":3.2497,"n":72,"o":3.2497,"t":"2026-10-05T18:45:00Z","v":41336,"vw":3.296332},{"c":3.36,"h":3.36,"l":3.29,"n":89,"o":3.31,"t":"2026-10-05T19:00:00Z","v":17883,"vw":3.316239},{"c":3.36,"h":3.445,"l":3.3501,"n":197,"o":3.3501,"t":"2026-10-05T19:15:00Z","v":29728,"vw":3.399419},{"c":3.41,"h":3.412,"l":3.335,"n":181,"o":3.3699,"t":"2026-10-05T19:30:00Z","v":40138,"vw":3.375757},{"c":3.4225,"h":3.425,"l":3.395,"n":141,"o":3.41,"t":"2026-10-05T19:45:00Z","v":42651,"vw":3.409278},{"c":3.43,"h":3.44,"l":3.43,"n":60,"o":3.43,"t":"2026-10-05T20:00:00Z","v":6185,"vw":3.436356},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-05T20:45:00Z","v":1350,"vw":3.4},{"c":3.42,"h":3.42,"l":3.4,"n":3,"o":3.41,"t":"2026-10-05T21:15:00Z","v":2700,"vw":3.408148},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-05T21:45:00Z","v":116,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-05T22:00:00Z","v":900,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-05T22:30:00Z","v":378,"vw":3.42},{"c":3.41,"h":3.41,"l":3.4005,"n":7,"o":3.4005,"t":"2026-10-05T22:45:00Z","v":1718,"vw":3.404044},{"c":3.4003,"h":3.4003,"l":3.4003,"n":1,"o":3.4003,"t":"2026-10-05T23:00:00Z","v":878,"vw":3.4003},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-05T23:15:00Z","v":138,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-05T23:30:00Z","v":200,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-05T23:45:00Z","v":200,"vw":3.41},{"c":3.41,"h":3.43,"l":3.41,"n":4,"o":3.41,"t":"2026-10-06T08:00:00Z","v":4767,"vw":3.411787},{"c":3.43,"h":3.43,"l":3.43,"n":8,"o":3.43,"t":"2026-10-06T08:15:00Z","v":843,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":17,"o":3.45,"t":"2026-10-06T11:00:00Z","v":1100,"vw":3.45},{"c":3.4738,"h":3.4738,"l":3.4738,"n":1,"o":3.4738,"t":"2026-10-06T11:15:00Z","v":5000,"vw":3.4738},{"c":3.48,"h":3.48,"l":3.48,"n":11,"o":3.48,"t":"2026-10-06T11:30:00Z","v":1000,"vw":3.48},{"c":3.499,"h":3.499,"l":3.4412,"n":2,"o":3.4412,"t":"2026-10-06T11:45:00Z","v":1400,"vw":3.478357},{"c":3.4803,"h":3.5063,"l":3.4803,"n":6,"o":3.5036,"t":"2026-10-06T12:00:00Z","v":6630,"vw":3.501059},{"c":3.4903,"h":3.4903,"l":3.471,"n":151,"o":3.49,"t":"2026-10-06T12:30:00Z","v":9846,"vw":3.482527},{"c":3.5,"h":3.5,"l":3.49,"n":5,"o":3.49,"t":"2026-10-06T12:45:00Z","v":1550,"vw":3.498297},{"c":3.49,"h":3.53,"l":3.49,"n":36,"o":3.53,"t":"2026-10-06T13:00:00Z","v":11528,"vw":3.514801},{"c":3.45,"h":3.51,"l":3.415,"n":20,"o":3.5,"t":"2026-10-06T13:15:00Z","v":18114,"vw":3.44934},{"c":3.47,"h":3.5355,"l":3.4,"n":251,"o":3.44,"t":"2026-10-06T13:30:00Z","v":78677,"vw":3.47943},{"c":3.475,"h":3.495,"l":3.4,"n":138,"o":3.431,"t":"2026-10-06T13:45:00Z","v":35122,"vw":3.433283},{"c":3.45,"h":3.5,"l":3.43,"n":105,"o":3.49,"t":"2026-10-06T14:00:00Z","v":40644,"vw":3.468965},{"c":3.38,"h":3.4699,"l":3.38,"n":84,"o":3.45,"t":"2026-10-06T14:15:00Z","v":23561,"vw":3.437742},{"c":3.33,"h":3.36,"l":3.31,"n":434,"o":3.36,"t":"2026-10-06T14:30:00Z","v":646388,"vw":3.318126},{"c":3.4,"h":3.4099,"l":3.2923,"n":130,"o":3.32,"t":"2026-10-06T14:45:00Z","v":55822,"vw":3.352156},{"c":3.5002,"h":3.5002,"l":3.41,"n":136,"o":3.41,"t":"2026-10-06T15:00:00Z","v":51596,"vw":3.456168},{"c":3.5024,"h":3.54,"l":3.49,"n":475,"o":3.49,"t":"2026-10-06T15:15:00Z","v":626114,"vw":3.524378},{"c":3.4799,"h":3.5069,"l":3.46,"n":184,"o":3.5,"t":"2026-10-06T15:30:00Z","v":41365,"vw":3.487301},{"c":3.47,"h":3.495,"l":3.47,"n":114,"o":3.49,"t":"2026-10-06T15:45:00Z","v":21920,"vw":3.486987},{"c":3.43,"h":3.47,"l":3.43,"n":100,"o":3.47,"t":"2026-10-06T16:00:00Z","v":64723,"vw":3.455875},{"c":3.4,"h":3.43,"l":3.392,"n":115,"o":3.43,"t":"2026-10-06T16:15:00Z","v":27280,"vw":3.412262},{"c":3.45,"h":3.4503,"l":3.41,"n":142,"o":3.41,"t":"2026-10-06T16:30:00Z","v":31679,"vw":3.430098},{"c":3.41,"h":3.47,"l":3.41,"n":105,"o":3.45,"t":"2026-10-06T16:45:00Z","v":15344,"vw":3.442013},{"c":3.41,"h":3.4106,"l":3.3903,"n":110,"o":3.4106,"t":"2026-10-06T17:00:00Z","v":70728,"vw":3.405263},{"c":3.43,"h":3.459,"l":3.3799,"n":215,"o":3.41,"t":"2026-10-06T17:15:00Z","v":39446,"vw":3.417353},{"c":3.48,"h":3.48,"l":3.43,"n":295,"o":3.43,"t":"2026-10-06T17:30:00Z","v":131681,"vw":3.457613},{"c":3.495,"h":3.511,"l":3.47,"n":204,"o":3.475,"t":"2026-10-06T17:45:00Z","v":46420,"vw":3.494166},{"c":3.47,"h":3.51,"l":3.47,"n":94,"o":3.5,"t":"2026-10-06T18:00:00Z","v":82193,"vw":3.502742},{"c":3.45,"h":3.47,"l":3.41,"n":185,"o":3.465,"t":"2026-10-06T18:15:00Z","v":59863,"vw":3.450598},{"c":3.42,"h":3.47,"l":3.41,"n":78,"o":3.45,"t":"2026-10-06T18:30:00Z","v":32850,"vw":3.431636},{"c":3.44,"h":3.4602,"l":3.43,"n":97,"o":3.4301,"t":"2026-10-06T18:45:00Z","v":26614,"vw":3.445709},{"c":3.41,"h":3.43,"l":3.405,"n":41,"o":3.43,"t":"2026-10-06T19:00:00Z","v":10433,"vw":3.409932},{"c":3.42,"h":3.44,"l":3.3999,"n":58,"o":3.42,"t":"2026-10-06T19:15:00Z","v":10471,"vw":3.418883},{"c":3.445,"h":3.465,"l":3.43,"n":128,"o":3.45,"t":"2026-10-06T19:30:00Z","v":30567,"vw":3.448138},{"c":3.425,"h":3.45,"l":3.4,"n":82,"o":3.44,"t":"2026-10-06T19:45:00Z","v":10793,"vw":3.428354},{"c":3.46,"h":3.46,"l":3.4132,"n":10,"o":3.42,"t":"2026-10-06T20:00:00Z","v":4780,"vw":3.418478},{"c":3.45,"h":3.45,"l":3.42,"n":5,"o":3.4203,"t":"2026-10-06T20:15:00Z","v":1149,"vw":3.426307},{"c":3.43,"h":3.45,"l":3.43,"n":4,"o":3.4498,"t":"2026-10-06T20:30:00Z","v":2000,"vw":3.4449},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-06T22:15:00Z","v":687,"vw":3.44},{"c":3.4201,"h":3.43,"l":3.4201,"n":2,"o":3.43,"t":"2026-10-06T22:30:00Z","v":1175,"vw":3.422206},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-07T08:00:00Z","v":200,"vw":3.4},{"c":3.34,"h":3.35,"l":3.34,"n":3,"o":3.35,"t":"2026-10-07T08:15:00Z","v":1200,"vw":3.3475},{"c":3.32,"h":3.33,"l":3.32,"n":2,"o":3.33,"t":"2026-10-07T08:45:00Z","v":350,"vw":3.327143},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-07T09:15:00Z","v":200,"vw":3.28},{"c":3.27,"h":3.28,"l":3.27,"n":4,"o":3.27,"t":"2026-10-07T09:45:00Z","v":1800,"vw":3.275},{"c":3.26,"h":3.28,"l":3.26,"n":5,"o":3.28,"t":"2026-10-07T10:45:00Z","v":660,"vw":3.268333},{"c":3.25,"h":3.2986,"l":3.25,"n":10,"o":3.2986,"t":"2026-10-07T11:00:00Z","v":40000,"vw":3.250307},{"c":3.22,"h":3.2498,"l":3.22,"n":3,"o":3.2498,"t":"2026-10-07T11:15:00Z","v":1217,"vw":3.245719},{"c":3.21,"h":3.2297,"l":3.2,"n":31,"o":3.2297,"t":"2026-10-07T11:30:00Z","v":17568,"vw":3.202871},{"c":3.2295,"h":3.2295,"l":3.2,"n":8,"o":3.2,"t":"2026-10-07T11:45:00Z","v":9996,"vw":3.207467},{"c":3.22,"h":3.22,"l":3.2139,"n":17,"o":3.22,"t":"2026-10-07T12:00:00Z","v":3855,"vw":3.217434},{"c":3.2,"h":3.23,"l":3.19,"n":26,"o":3.22,"t":"2026-10-07T12:15:00Z","v":11799,"vw":3.204736},{"c":3.2,"h":3.2288,"l":3.2,"n":8,"o":3.2,"t":"2026-10-07T12:30:00Z","v":3920,"vw":3.223286},{"c":3.21,"h":3.21,"l":3.19,"n":4,"o":3.19,"t":"2026-10-07T12:45:00Z","v":2212,"vw":3.192712},{"c":3.19,"h":3.209,"l":3.19,"n":11,"o":3.199,"t":"2026-10-07T13:00:00Z","v":22510,"vw":3.197286},{"c":3.17,"h":3.19,"l":3.17,"n":14,"o":3.18,"t":"2026-10-07T13:15:00Z","v":2094,"vw":3.174428},{"c":3.228,"h":3.29,"l":3.08,"n":266,"o":3.21,"t":"2026-10-07T13:30:00Z","v":149768,"vw":3.168405},{"c":3.194,"h":3.22,"l":3.16,"n":67,"o":3.22,"t":"2026-10-07T13:45:00Z","v":21107,"vw":3.192231},{"c":3.199,"h":3.21,"l":3.17,"n":71,"o":3.195,"t":"2026-10-07T14:00:00Z","v":16904,"vw":3.193016},{"c":3.155,"h":3.1899,"l":3.15,"n":81,"o":3.1899,"t":"2026-10-07T14:15:00Z","v":36095,"vw":3.162624},{"c":3.095,"h":3.15,"l":3.095,"n":312,"o":3.15,"t":"2026-10-07T14:30:00Z","v":588466,"vw":3.130448},{"c":3.065,"h":3.115,"l":3.0399,"n":259,"o":3.095,"t":"2026-10-07T14:45:00Z","v":136152,"vw":3.080764},{"c":3.0199,"h":3.07,"l":2.9624,"n":381,"o":3.07,"t":"2026-10-07T15:00:00Z","v":143917,"vw":3.007103},{"c":3,"h":3.035,"l":2.97,"n":109,"o":3.0199,"t":"2026-10-07T15:15:00Z","v":32266,"vw":2.997388},{"c":3.055,"h":3.065,"l":2.995,"n":113,"o":2.9999,"t":"2026-10-07T15:30:00Z","v":45930,"vw":3.040701},{"c":3.01,"h":3.065,"l":3.01,"n":55,"o":3.045,"t":"2026-10-07T15:45:00Z","v":27788,"vw":3.030742},{"c":3,"h":3.025,"l":3,"n":105,"o":3.015,"t":"2026-10-07T16:00:00Z","v":42761,"vw":3.012171},{"c":3.02,"h":3.025,"l":2.9999,"n":105,"o":3.01,"t":"2026-10-07T16:15:00Z","v":62820,"vw":3.011637},{"c":3.01,"h":3.035,"l":3.01,"n":82,"o":3.015,"t":"2026-10-07T16:30:00Z","v":31412,"vw":3.018863},{"c":2.985,"h":3,"l":2.985,"n":38,"o":3,"t":"2026-10-07T16:45:00Z","v":20082,"vw":2.989936},{"c":3.035,"h":3.04,"l":2.98,"n":171,"o":2.98,"t":"2026-10-07T17:00:00Z","v":80302,"vw":2.994624},{"c":3.0597,"h":3.06,"l":3.02,"n":110,"o":3.03,"t":"2026-10-07T17:15:00Z","v":75191,"vw":3.041614},{"c":3.02,"h":3.06,"l":3.02,"n":31,"o":3.05,"t":"2026-10-07T17:30:00Z","v":5027,"vw":3.032191},{"c":3.008,"h":3.03,"l":3.008,"n":24,"o":3.02,"t":"2026-10-07T17:45:00Z","v":32660,"vw":3.014886},{"c":3.01,"h":3.03,"l":3,"n":37,"o":3.0001,"t":"2026-10-07T18:00:00Z","v":18590,"vw":3.021274},{"c":3.01,"h":3.0197,"l":2.9985,"n":152,"o":3,"t":"2026-10-07T18:15:00Z","v":113627,"vw":3.002724},{"c":3.02,"h":3.03,"l":2.985,"n":452,"o":3.005,"t":"2026-10-07T18:30:00Z","v":581888,"vw":3.015275},{"c":3.05,"h":3.06,"l":3.025,"n":95,"o":3.04,"t":"2026-10-07T18:45:00Z","v":28964,"vw":3.034085},{"c":3.04,"h":3.08,"l":3.025,"n":55,"o":3.05,"t":"2026-10-07T19:00:00Z","v":34610,"vw":3.039261},{"c":3.02,"h":3.05,"l":3.02,"n":47,"o":3.05,"t":"2026-10-07T19:15:00Z","v":10152,"vw":3.039679},{"c":3.03,"h":3.05,"l":3.0002,"n":184,"o":3.03,"t":"2026-10-07T19:30:00Z","v":132242,"vw":3.012598},{"c":3.0001,"h":3.03,"l":3,"n":195,"o":3.03,"t":"2026-10-07T19:45:00Z","v":48253,"vw":3.012629},{"c":3.0295,"h":3.0295,"l":3,"n":10,"o":3.02,"t":"2026-10-07T20:00:00Z","v":10505,"vw":3.028719},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-07T20:15:00Z","v":3000,"vw":3},{"c":3.0131,"h":3.04,"l":3.0131,"n":12,"o":3.0295,"t":"2026-10-07T20:45:00Z","v":35500,"vw":3.029618},{"c":3.0391,"h":3.0394,"l":3.0369,"n":3,"o":3.0394,"t":"2026-10-07T21:15:00Z","v":81100,"vw":3.039073},{"c":3.06,"h":3.06,"l":3.05,"n":4,"o":3.05,"t":"2026-10-07T21:45:00Z","v":668,"vw":3.053531},{"c":3.05,"h":3.08,"l":3.02,"n":7,"o":3.02,"t":"2026-10-07T22:00:00Z","v":5508,"vw":3.077545},{"c":3.04,"h":3.05,"l":3.04,"n":2,"o":3.05,"t":"2026-10-07T22:15:00Z","v":5500,"vw":3.040909},{"c":3.0591,"h":3.0591,"l":3.0591,"n":1,"o":3.0591,"t":"2026-10-07T22:45:00Z","v":4000,"vw":3.0591},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-07T23:00:00Z","v":2000,"vw":3.08},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-07T23:15:00Z","v":2900,"vw":3.06},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-07T23:30:00Z","v":300,"vw":3.08},{"c":2.94,"h":3.04,"l":2.93,"n":17,"o":3.01,"t":"2026-10-08T08:00:00Z","v":3178,"vw":2.974512},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-08T08:15:00Z","v":235,"vw":2.97},{"c":2.94,"h":2.95,"l":2.93,"n":5,"o":2.95,"t":"2026-10-08T09:15:00Z","v":2500,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-08T09:30:00Z","v":300,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-08T10:00:00Z","v":700,"vw":2.93},{"c":2.87,"h":2.88,"l":2.87,"n":3,"o":2.88,"t":"2026-10-08T10:30:00Z","v":500,"vw":2.876},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-08T10:45:00Z","v":100,"vw":2.89},{"c":2.8307,"h":2.9299,"l":2.829,"n":95,"o":2.9289,"t":"2026-10-08T11:00:00Z","v":151952,"vw":2.852891},{"c":2.849,"h":2.86,"l":2.82,"n":31,"o":2.85,"t":"2026-10-08T11:15:00Z","v":36982,"vw":2.829715},{"c":2.89,"h":2.89,"l":2.8401,"n":11,"o":2.8696,"t":"2026-10-08T11:30:00Z","v":20969,"vw":2.872632},{"c":2.8723,"h":2.8723,"l":2.87,"n":6,"o":2.87,"t":"2026-10-08T11:45:00Z","v":5959,"vw":2.871046},{"c":2.87,"h":2.91,"l":2.87,"n":9,"o":2.87,"t":"2026-10-08T12:00:00Z","v":16403,"vw":2.874879},{"c":2.8405,"h":2.85,"l":2.8398,"n":21,"o":2.84,"t":"2026-10-08T12:15:00Z","v":24834,"vw":2.842344},{"c":2.84,"h":2.85,"l":2.84,"n":58,"o":2.85,"t":"2026-10-08T12:30:00Z","v":42875,"vw":2.842702},{"c":2.8593,"h":2.8785,"l":2.859,"n":9,"o":2.8785,"t":"2026-10-08T12:45:00Z","v":16342,"vw":2.871191},{"c":2.8693,"h":2.8693,"l":2.8302,"n":16,"o":2.8592,"t":"2026-10-08T13:00:00Z","v":15139,"vw":2.842841},{"c":2.88,"h":2.88,"l":2.86,"n":8,"o":2.8697,"t":"2026-10-08T13:15:00Z","v":19269,"vw":2.869384},{"c":2.71,"h":2.86,"l":2.6734,"n":339,"o":2.86,"t":"2026-10-08T13:30:00Z","v":198152,"vw":2.7714},{"c":2.645,"h":2.71,"l":2.6301,"n":225,"o":2.71,"t":"2026-10-08T13:45:00Z","v":118879,"vw":2.660655},{"c":2.63,"h":2.6797,"l":2.58,"n":530,"o":2.64,"t":"2026-10-08T14:00:00Z","v":761370,"vw":2.613138},{"c":2.67,"h":2.7,"l":2.63,"n":210,"o":2.635,"t":"2026-10-08T14:15:00Z","v":74718,"vw":2.667282},{"c":2.55,"h":2.6798,"l":2.535,"n":220,"o":2.6798,"t":"2026-10-08T14:30:00Z","v":115571,"vw":2.581257},{"c":2.6,"h":2.6,"l":2.5225,"n":329,"o":2.5541,"t":"2026-10-08T14:45:00Z","v":112564,"vw":2.573856},{"c":2.53,"h":2.59,"l":2.525,"n":154,"o":2.59,"t":"2026-10-08T15:00:00Z","v":46246,"vw":2.558447},{"c":2.5399,"h":2.5599,"l":2.525,"n":123,"o":2.54,"t":"2026-10-08T15:15:00Z","v":58245,"vw":2.540014},{"c":2.55,"h":2.565,"l":2.511,"n":192,"o":2.535,"t":"2026-10-08T15:30:00Z","v":77255,"vw":2.535394},{"c":2.53,"h":2.5698,"l":2.525,"n":149,"o":2.565,"t":"2026-10-08T15:45:00Z","v":78468,"vw":2.541503},{"c":2.55,"h":2.56,"l":2.5293,"n":90,"o":2.53,"t":"2026-10-08T16:00:00Z","v":30432,"vw":2.538821},{"c":2.5297,"h":2.59,"l":2.5201,"n":167,"o":2.54,"t":"2026-10-08T16:15:00Z","v":117145,"vw":2.554754},{"c":2.4799,"h":2.52,"l":2.4799,"n":279,"o":2.52,"t":"2026-10-08T16:30:00Z","v":81927,"vw":2.506272},{"c":2.37,"h":2.475,"l":2.35,"n":290,"o":2.475,"t":"2026-10-08T16:45:00Z","v":336521,"vw":2.379138},{"c":2.395,"h":2.4093,"l":2.33,"n":181,"o":2.3785,"t":"2026-10-08T17:00:00Z","v":102824,"vw":2.378507},{"c":2.34,"h":2.3999,"l":2.31,"n":251,"o":2.3999,"t":"2026-10-08T17:15:00Z","v":95912,"vw":2.357826},{"c":2.355,"h":2.3797,"l":2.33,"n":96,"o":2.335,"t":"2026-10-08T17:30:00Z","v":50456,"vw":2.355623},{"c":2.38,"h":2.38,"l":2.3301,"n":136,"o":2.35,"t":"2026-10-08T17:45:00Z","v":50356,"vw":2.346998},{"c":2.3501,"h":2.3797,"l":2.35,"n":116,"o":2.37,"t":"2026-10-08T18:00:00Z","v":60262,"vw":2.364399},{"c":2.45,"h":2.455,"l":2.3577,"n":261,"o":2.3577,"t":"2026-10-08T18:15:00Z","v":90685,"vw":2.407218},{"c":2.5335,"h":2.5335,"l":2.43,"n":144,"o":2.45,"t":"2026-10-08T18:30:00Z","v":66546,"vw":2.463624},{"c":2.51,"h":2.5398,"l":2.5,"n":185,"o":2.5398,"t":"2026-10-08T18:45:00Z","v":67879,"vw":2.518315},{"c":2.5,"h":2.521,"l":2.495,"n":172,"o":2.51,"t":"2026-10-08T19:00:00Z","v":37015,"vw":2.504322},{"c":2.585,"h":2.6,"l":2.4919,"n":134,"o":2.5,"t":"2026-10-08T19:15:00Z","v":61639,"vw":2.535873},{"c":2.5885,"h":2.59,"l":2.55,"n":209,"o":2.58,"t":"2026-10-08T19:30:00Z","v":70969,"vw":2.571237},{"c":2.555,"h":2.6,"l":2.555,"n":152,"o":2.59,"t":"2026-10-08T19:45:00Z","v":72335,"vw":2.577575},{"c":2.5796,"h":2.5796,"l":2.5669,"n":8,"o":2.5669,"t":"2026-10-08T20:00:00Z","v":4185,"vw":2.57507},{"c":2.581,"h":2.581,"l":2.5795,"n":4,"o":2.58,"t":"2026-10-08T20:15:00Z","v":26222,"vw":2.579812},{"c":2.57,"h":2.5713,"l":2.57,"n":7,"o":2.57,"t":"2026-10-08T20:30:00Z","v":1453,"vw":2.570225},{"c":2.5787,"h":2.5871,"l":2.5787,"n":2,"o":2.5871,"t":"2026-10-08T20:45:00Z","v":200,"vw":2.5829},{"c":2.59,"h":2.59,"l":2.5895,"n":2,"o":2.5895,"t":"2026-10-08T21:00:00Z","v":3000,"vw":2.589667},{"c":2.5701,"h":2.58,"l":2.57,"n":7,"o":2.5799,"t":"2026-10-08T21:15:00Z","v":1305,"vw":2.578451},{"c":2.589,"h":2.589,"l":2.57,"n":3,"o":2.57,"t":"2026-10-08T21:30:00Z","v":3000,"vw":2.582667},{"c":2.5898,"h":2.5898,"l":2.5898,"n":1,"o":2.5898,"t":"2026-10-08T21:45:00Z","v":500,"vw":2.5898},{"c":2.58,"h":2.58,"l":2.58,"n":14,"o":2.58,"t":"2026-10-08T22:15:00Z","v":848,"vw":2.58},{"c":2.581,"h":2.581,"l":2.58,"n":4,"o":2.58,"t":"2026-10-08T22:30:00Z","v":6110,"vw":2.58082},{"c":2.6,"h":2.6,"l":2.59,"n":3,"o":2.59,"t":"2026-10-08T22:45:00Z","v":980,"vw":2.59102},{"c":2.58,"h":2.59,"l":2.58,"n":3,"o":2.59,"t":"2026-10-08T23:00:00Z","v":5000,"vw":2.58224},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-08T23:45:00Z","v":200,"vw":2.58},{"c":2.68,"h":2.68,"l":2.66,"n":4,"o":2.66,"t":"2026-10-09T08:00:00Z","v":1521,"vw":2.663684},{"c":2.7,"h":2.7,"l":2.68,"n":6,"o":2.7,"t":"2026-10-09T08:15:00Z","v":4022,"vw":2.694505},{"c":2.7,"h":2.7,"l":2.68,"n":7,"o":2.69,"t":"2026-10-09T08:30:00Z","v":4722,"vw":2.685624},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-09T08:45:00Z","v":2150,"vw":2.7},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-09T09:00:00Z","v":122,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-09T09:30:00Z","v":250,"vw":2.68},{"c":2.7,"h":2.7,"l":2.69,"n":3,"o":2.69,"t":"2026-10-09T10:00:00Z","v":1115,"vw":2.692825},{"c":2.65,"h":2.68,"l":2.65,"n":15,"o":2.68,"t":"2026-10-09T10:30:00Z","v":6508,"vw":2.650949},{"c":2.6496,"h":2.67,"l":2.6496,"n":6,"o":2.6697,"t":"2026-10-09T11:00:00Z","v":7200,"vw":2.661183},{"c":2.66,"h":2.66,"l":2.65,"n":2,"o":2.65,"t":"2026-10-09T11:30:00Z","v":3315,"vw":2.651508},{"c":2.6708,"h":2.68,"l":2.6601,"n":10,"o":2.6601,"t":"2026-10-09T11:45:00Z","v":21320,"vw":2.673115},{"c":2.69,"h":2.69,"l":2.6607,"n":4,"o":2.69,"t":"2026-10-09T12:00:00Z","v":5227,"vw":2.661935},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-10-09T12:15:00Z","v":1610,"vw":2.66},{"c":2.65,"h":2.67,"l":2.65,"n":10,"o":2.67,"t":"2026-10-09T12:30:00Z","v":5813,"vw":2.662441},{"c":2.65,"h":2.67,"l":2.6406,"n":9,"o":2.66,"t":"2026-10-09T12:45:00Z","v":2146,"vw":2.652354},{"c":2.63,"h":2.65,"l":2.63,"n":7,"o":2.64,"t":"2026-10-09T13:00:00Z","v":4739,"vw":2.631834},{"c":2.62,"h":2.68,"l":2.62,"n":4,"o":2.6597,"t":"2026-10-09T13:15:00Z","v":6490,"vw":2.655911},{"c":2.461,"h":2.62,"l":2.41,"n":224,"o":2.6,"t":"2026-10-09T13:30:00Z","v":221438,"vw":2.498285},{"c":2.485,"h":2.5021,"l":2.44,"n":137,"o":2.45,"t":"2026-10-09T13:45:00Z","v":83391,"vw":2.479597},{"c":2.5099,"h":2.515,"l":2.46,"n":108,"o":2.5032,"t":"2026-10-09T14:00:00Z","v":46152,"vw":2.491983},{"c":2.49,"h":2.49,"l":2.47,"n":105,"o":2.49,"t":"2026-10-09T14:15:00Z","v":36626,"vw":2.479051},{"c":2.47,"h":2.495,"l":2.455,"n":134,"o":2.49,"t":"2026-10-09T14:30:00Z","v":107281,"vw":2.4803},{"c":2.52,"h":2.54,"l":2.48,"n":440,"o":2.48,"t":"2026-10-09T14:45:00Z","v":594775,"vw":2.521912},{"c":2.51,"h":2.53,"l":2.51,"n":127,"o":2.52,"t":"2026-10-09T15:00:00Z","v":48941,"vw":2.519979},{"c":2.47,"h":2.51,"l":2.47,"n":224,"o":2.505,"t":"2026-10-09T15:15:00Z","v":165106,"vw":2.491098},{"c":2.4973,"h":2.515,"l":2.47,"n":234,"o":2.47,"t":"2026-10-09T15:30:00Z","v":157384,"vw":2.499001},{"c":2.47,"h":2.51,"l":2.465,"n":59,"o":2.5,"t":"2026-10-09T15:45:00Z","v":10952,"vw":2.486969},{"c":2.4801,"h":2.5,"l":2.465,"n":70,"o":2.47,"t":"2026-10-09T16:00:00Z","v":31362,"vw":2.481009},{"c":2.4752,"h":2.485,"l":2.465,"n":51,"o":2.485,"t":"2026-10-09T16:15:00Z","v":58282,"vw":2.470313},{"c":2.475,"h":2.4899,"l":2.475,"n":46,"o":2.48,"t":"2026-10-09T16:30:00Z","v":11326,"vw":2.483645},{"c":2.48,"h":2.49,"l":2.475,"n":37,"o":2.475,"t":"2026-10-09T16:45:00Z","v":7821,"vw":2.485507},{"c":2.48,"h":2.4867,"l":2.47,"n":21,"o":2.4867,"t":"2026-10-09T17:00:00Z","v":3882,"vw":2.480891},{"c":2.46,"h":2.478,"l":2.455,"n":23,"o":2.471,"t":"2026-10-09T17:15:00Z","v":28287,"vw":2.469968},{"c":2.47,"h":2.47,"l":2.455,"n":57,"o":2.465,"t":"2026-10-09T17:30:00Z","v":21758,"vw":2.466896},{"c":2.4897,"h":2.49,"l":2.4699,"n":84,"o":2.47,"t":"2026-10-09T17:45:00Z","v":34650,"vw":2.480393},{"c":2.471,"h":2.48,"l":2.4701,"n":28,"o":2.475,"t":"2026-10-09T18:00:00Z","v":5395,"vw":2.475712},{"c":2.47,"h":2.4806,"l":2.4601,"n":67,"o":2.475,"t":"2026-10-09T18:15:00Z","v":15731,"vw":2.471809},{"c":2.46,"h":2.479,"l":2.46,"n":62,"o":2.47,"t":"2026-10-09T18:30:00Z","v":44497,"vw":2.467009},{"c":2.48,"h":2.5,"l":2.46,"n":155,"o":2.46,"t":"2026-10-09T18:45:00Z","v":65420,"vw":2.486281},{"c":2.49,"h":2.49,"l":2.47,"n":55,"o":2.48,"t":"2026-10-09T19:00:00Z","v":22107,"vw":2.473223},{"c":2.465,"h":2.49,"l":2.465,"n":53,"o":2.4713,"t":"2026-10-09T19:15:00Z","v":22800,"vw":2.48014},{"c":2.51,"h":2.51,"l":2.46,"n":51,"o":2.47,"t":"2026-10-09T19:30:00Z","v":14272,"vw":2.468075},{"c":2.56,"h":2.57,"l":2.49,"n":105,"o":2.51,"t":"2026-10-09T19:45:00Z","v":88682,"vw":2.530558},{"c":2.59,"h":2.6,"l":2.59,"n":7,"o":2.6,"t":"2026-10-09T20:00:00Z","v":15608,"vw":2.592628},{"c":2.57,"h":2.59,"l":2.57,"n":3,"o":2.59,"t":"2026-10-09T20:15:00Z","v":3800,"vw":2.575263},{"c":2.5701,"h":2.5701,"l":2.5701,"n":2,"o":2.5701,"t":"2026-10-09T20:45:00Z","v":1500,"vw":2.5701},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-09T21:30:00Z","v":100,"vw":2.56},{"c":2.4719,"h":2.59,"l":2.4719,"n":2,"o":2.59,"t":"2026-10-09T22:30:00Z","v":480,"vw":2.521108},{"c":2.62,"h":2.66,"l":2.62,"n":16,"o":2.66,"t":"2026-10-12T08:00:00Z","v":6780,"vw":2.6303},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-12T08:15:00Z","v":500,"vw":2.62},{"c":2.53,"h":2.54,"l":2.53,"n":4,"o":2.54,"t":"2026-10-12T08:45:00Z","v":4700,"vw":2.535319},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-12T09:45:00Z","v":1340,"vw":2.56},{"c":2.53,"h":2.55,"l":2.53,"n":36,"o":2.55,"t":"2026-10-12T10:45:00Z","v":7600,"vw":2.549306},{"c":2.5,"h":2.5676,"l":2.5,"n":7,"o":2.5676,"t":"2026-10-12T11:00:00Z","v":8101,"vw":2.547748},{"c":2.518,"h":2.52,"l":2.518,"n":2,"o":2.52,"t":"2026-10-12T11:15:00Z","v":4000,"vw":2.5195},{"c":2.5597,"h":2.5598,"l":2.5597,"n":2,"o":2.5598,"t":"2026-10-12T11:30:00Z","v":5000,"vw":2.55978},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-12T12:00:00Z","v":5000,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-12T12:15:00Z","v":4347,"vw":2.53},{"c":2.5,"h":2.5,"l":2.49,"n":26,"o":2.5,"t":"2026-10-12T12:30:00Z","v":11002,"vw":2.499613},{"c":2.51,"h":2.51,"l":2.5,"n":14,"o":2.5,"t":"2026-10-12T12:45:00Z","v":2542,"vw":2.507316},{"c":2.51,"h":2.51,"l":2.5,"n":6,"o":2.5,"t":"2026-10-12T13:00:00Z","v":32100,"vw":2.506636},{"c":2.57,"h":2.58,"l":2.4322,"n":231,"o":2.48,"t":"2026-10-12T13:30:00Z","v":91705,"vw":2.516473},{"c":2.465,"h":2.6,"l":2.46,"n":500,"o":2.57,"t":"2026-10-12T13:45:00Z","v":197566,"vw":2.501279},{"c":2.52,"h":2.53,"l":2.46,"n":891,"o":2.46,"t":"2026-10-12T14:00:00Z","v":362762,"vw":2.484215},{"c":2.46,"h":2.52,"l":2.44,"n":583,"o":2.52,"t":"2026-10-12T14:15:00Z","v":190573,"vw":2.472532},{"c":2.39,"h":2.455,"l":2.39,"n":194,"o":2.455,"t":"2026-10-12T14:30:00Z","v":109148,"vw":2.403808},{"c":2.3871,"h":2.41,"l":2.3871,"n":191,"o":2.39,"t":"2026-10-12T14:45:00Z","v":83996,"vw":2.398365},{"c":2.385,"h":2.4,"l":2.385,"n":87,"o":2.385,"t":"2026-10-12T15:00:00Z","v":43499,"vw":2.391799},{"c":2.37,"h":2.38,"l":2.365,"n":97,"o":2.38,"t":"2026-10-12T15:15:00Z","v":59533,"vw":2.375525},{"c":2.42,"h":2.42,"l":2.369,"n":139,"o":2.369,"t":"2026-10-12T15:30:00Z","v":52642,"vw":2.385746},{"c":2.42,"h":2.43,"l":2.405,"n":107,"o":2.4199,"t":"2026-10-12T15:45:00Z","v":36278,"vw":2.417608},{"c":2.41,"h":2.44,"l":2.405,"n":97,"o":2.418,"t":"2026-10-12T16:00:00Z","v":26902,"vw":2.423673},{"c":2.43,"h":2.43,"l":2.405,"n":140,"o":2.41,"t":"2026-10-12T16:15:00Z","v":43545,"vw":2.414464},{"c":2.43,"h":2.435,"l":2.41,"n":128,"o":2.4301,"t":"2026-10-12T16:30:00Z","v":55226,"vw":2.425283},{"c":2.4,"h":2.43,"l":2.38,"n":340,"o":2.43,"t":"2026-10-12T16:45:00Z","v":604521,"vw":2.392268},{"c":2.41,"h":2.43,"l":2.395,"n":232,"o":2.395,"t":"2026-10-12T17:00:00Z","v":83512,"vw":2.420913},{"c":2.41,"h":2.42,"l":2.405,"n":131,"o":2.41,"t":"2026-10-12T17:15:00Z","v":39535,"vw":2.414284},{"c":2.385,"h":2.405,"l":2.385,"n":64,"o":2.405,"t":"2026-10-12T17:30:00Z","v":21945,"vw":2.391967},{"c":2.37,"h":2.39,"l":2.37,"n":36,"o":2.39,"t":"2026-10-12T17:45:00Z","v":15670,"vw":2.380838},{"c":2.365,"h":2.3702,"l":2.36,"n":75,"o":2.3699,"t":"2026-10-12T18:00:00Z","v":24153,"vw":2.3683},{"c":2.395,"h":2.395,"l":2.365,"n":93,"o":2.365,"t":"2026-10-12T18:15:00Z","v":44025,"vw":2.37235},{"c":2.37,"h":2.39,"l":2.3698,"n":58,"o":2.39,"t":"2026-10-12T18:30:00Z","v":26939,"vw":2.379236},{"c":2.37,"h":2.37,"l":2.35,"n":152,"o":2.365,"t":"2026-10-12T18:45:00Z","v":49543,"vw":2.361686},{"c":2.365,"h":2.38,"l":2.365,"n":36,"o":2.38,"t":"2026-10-12T19:00:00Z","v":5914,"vw":2.375568},{"c":2.38,"h":2.385,"l":2.355,"n":35,"o":2.3601,"t":"2026-10-12T19:15:00Z","v":15737,"vw":2.368823},{"c":2.375,"h":2.4,"l":2.355,"n":219,"o":2.39,"t":"2026-10-12T19:30:00Z","v":64694,"vw":2.380942},{"c":2.36,"h":2.375,"l":2.355,"n":210,"o":2.37,"t":"2026-10-12T19:45:00Z","v":83817,"vw":2.362732},{"c":2.3626,"h":2.38,"l":2.3626,"n":10,"o":2.38,"t":"2026-10-12T20:00:00Z","v":2008,"vw":2.3688},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-12T20:15:00Z","v":600,"vw":2.37},{"c":2.3701,"h":2.3701,"l":2.3701,"n":1,"o":2.3701,"t":"2026-10-12T20:30:00Z","v":574,"vw":2.3701},{"c":2.3701,"h":2.3701,"l":2.37,"n":10,"o":2.37,"t":"2026-10-12T20:45:00Z","v":5000,"vw":2.37005},{"c":2.3699,"h":2.3699,"l":2.3699,"n":1,"o":2.3699,"t":"2026-10-12T22:30:00Z","v":333,"vw":2.3699},{"c":2.35,"h":2.35,"l":2.35,"n":7,"o":2.35,"t":"2026-10-12T23:00:00Z","v":2067,"vw":2.35},{"c":2.316,"h":2.34,"l":2.316,"n":4,"o":2.34,"t":"2026-10-12T23:30:00Z","v":219,"vw":2.327268},{"c":2.2609,"h":2.29,"l":2.2609,"n":3,"o":2.2798,"t":"2026-10-13T08:00:00Z","v":3191,"vw":2.267494},{"c":2.28,"h":2.28,"l":2.27,"n":45,"o":2.27,"t":"2026-10-13T08:15:00Z","v":6034,"vw":2.276483},{"c":2.25,"h":2.295,"l":2.25,"n":14,"o":2.295,"t":"2026-10-13T11:00:00Z","v":2013,"vw":2.276813},{"c":2.28,"h":2.28,"l":2.2699,"n":4,"o":2.2699,"t":"2026-10-13T11:15:00Z","v":551,"vw":2.27748},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-13T11:30:00Z","v":5000,"vw":2.26},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-13T11:45:00Z","v":5600,"vw":2.22},{"c":1.77,"h":2.23,"l":1.71,"n":145,"o":2.23,"t":"2026-10-13T12:00:00Z","v":119878,"vw":1.850199},{"c":1.78,"h":1.79,"l":1.7,"n":166,"o":1.765,"t":"2026-10-13T12:15:00Z","v":277209,"vw":1.765962},{"c":1.79,"h":1.82,"l":1.7615,"n":108,"o":1.78,"t":"2026-10-13T12:30:00Z","v":107259,"vw":1.805745},{"c":1.7998,"h":1.819,"l":1.77,"n":41,"o":1.79,"t":"2026-10-13T12:45:00Z","v":34727,"vw":1.794993},{"c":1.7,"h":1.79,"l":1.7,"n":83,"o":1.79,"t":"2026-10-13T13:00:00Z","v":51989,"vw":1.731872},{"c":1.74,"h":1.75,"l":1.62,"n":269,"o":1.71,"t":"2026-10-13T13:15:00Z","v":295555,"vw":1.666028},{"c":1.66,"h":1.75,"l":1.56,"n":837,"o":1.74,"t":"2026-10-13T13:30:00Z","v":901797,"vw":1.665254},{"c":1.6,"h":1.75,"l":1.53,"n":794,"o":1.65,"t":"2026-10-13T13:45:00Z","v":882265,"vw":1.64405},{"c":1.7,"h":1.71,"l":1.58,"n":510,"o":1.5977,"t":"2026-10-13T14:00:00Z","v":332983,"vw":1.643072},{"c":1.625,"h":1.73,"l":1.595,"n":436,"o":1.71,"t":"2026-10-13T14:15:00Z","v":245722,"vw":1.655477},{"c":1.68,"h":1.68,"l":1.615,"n":243,"o":1.625,"t":"2026-10-13T14:30:00Z","v":75081,"vw":1.63759},{"c":1.69,"h":1.7,"l":1.6601,"n":192,"o":1.685,"t":"2026-10-13T14:45:00Z","v":109639,"vw":1.682556},{"c":1.68,"h":1.705,"l":1.65,"n":305,"o":1.69,"t":"2026-10-13T15:00:00Z","v":336586,"vw":1.682198},{"c":1.67,"h":1.6799,"l":1.64,"n":237,"o":1.6799,"t":"2026-10-13T15:15:00Z","v":96236,"vw":1.661603},{"c":1.665,"h":1.67,"l":1.645,"n":178,"o":1.66,"t":"2026-10-13T15:30:00Z","v":147147,"vw":1.656704},{"c":1.69,"h":1.7065,"l":1.655,"n":155,"o":1.67,"t":"2026-10-13T15:45:00Z","v":77800,"vw":1.686956},{"c":1.71,"h":1.7199,"l":1.68,"n":219,"o":1.69,"t":"2026-10-13T16:00:00Z","v":108053,"vw":1.69706},{"c":1.7899,"h":1.8,"l":1.72,"n":546,"o":1.72,"t":"2026-10-13T16:15:00Z","v":932458,"vw":1.770386},{"c":1.81,"h":1.855,"l":1.7899,"n":497,"o":1.79,"t":"2026-10-13T16:30:00Z","v":295810,"vw":1.821174},{"c":1.84,"h":1.89,"l":1.81,"n":598,"o":1.81,"t":"2026-10-13T16:45:00Z","v":369674,"vw":1.86605},{"c":1.83,"h":1.8477,"l":1.815,"n":261,"o":1.835,"t":"2026-10-13T17:00:00Z","v":268015,"vw":1.825207},{"c":1.83,"h":1.8499,"l":1.8277,"n":182,"o":1.84,"t":"2026-10-13T17:15:00Z","v":111946,"vw":1.838137},{"c":1.9,"h":1.905,"l":1.835,"n":361,"o":1.8399,"t":"2026-10-13T17:30:00Z","v":201166,"vw":1.875925},{"c":1.92,"h":1.9459,"l":1.89,"n":417,"o":1.9,"t":"2026-10-13T17:45:00Z","v":269422,"vw":1.912953},{"c":1.945,"h":1.9599,"l":1.9099,"n":249,"o":1.92,"t":"2026-10-13T18:00:00Z","v":146589,"vw":1.940153},{"c":1.915,"h":1.95,"l":1.915,"n":246,"o":1.95,"t":"2026-10-13T18:15:00Z","v":120712,"vw":1.927932},{"c":1.82,"h":1.915,"l":1.815,"n":411,"o":1.915,"t":"2026-10-13T18:30:00Z","v":275638,"vw":1.850858},{"c":1.89,"h":1.9,"l":1.81,"n":304,"o":1.82,"t":"2026-10-13T18:45:00Z","v":157253,"vw":1.855158},{"c":1.885,"h":1.91,"l":1.88,"n":251,"o":1.89,"t":"2026-10-13T19:00:00Z","v":131855,"vw":1.893993},{"c":1.9,"h":1.915,"l":1.875,"n":217,"o":1.89,"t":"2026-10-13T19:15:00Z","v":116709,"vw":1.896063},{"c":1.83,"h":1.9,"l":1.83,"n":334,"o":1.9,"t":"2026-10-13T19:30:00Z","v":151908,"vw":1.852009},{"c":1.765,"h":1.83,"l":1.74,"n":589,"o":1.83,"t":"2026-10-13T19:45:00Z","v":247668,"vw":1.77412},{"c":1.75,"h":1.765,"l":1.7499,"n":21,"o":1.76,"t":"2026-10-13T20:00:00Z","v":7700,"vw":1.753511},{"c":1.7505,"h":1.7599,"l":1.7501,"n":9,"o":1.755,"t":"2026-10-13T20:15:00Z","v":15499,"vw":1.75061},{"c":1.7502,"h":1.765,"l":1.7502,"n":17,"o":1.76,"t":"2026-10-13T20:30:00Z","v":4941,"vw":1.759525},{"c":1.755,"h":1.7696,"l":1.755,"n":24,"o":1.76,"t":"2026-10-13T20:45:00Z","v":8267,"vw":1.759582},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-13T21:00:00Z","v":880,"vw":1.76},{"c":1.76,"h":1.76,"l":1.755,"n":15,"o":1.76,"t":"2026-10-13T21:15:00Z","v":17200,"vw":1.759629},{"c":1.76,"h":1.76,"l":1.7577,"n":16,"o":1.76,"t":"2026-10-13T21:30:00Z","v":6657,"vw":1.759929},{"c":1.7598,"h":1.7598,"l":1.7596,"n":2,"o":1.7596,"t":"2026-10-13T21:45:00Z","v":1500,"vw":1.759667},{"c":1.76,"h":1.76,"l":1.759,"n":3,"o":1.7598,"t":"2026-10-13T22:00:00Z","v":2694,"vw":1.759577},{"c":1.759,"h":1.76,"l":1.755,"n":9,"o":1.7596,"t":"2026-10-13T22:15:00Z","v":5700,"vw":1.757624},{"c":1.7595,"h":1.7596,"l":1.755,"n":13,"o":1.755,"t":"2026-10-13T22:30:00Z","v":13420,"vw":1.758567},{"c":1.76,"h":1.76,"l":1.7596,"n":9,"o":1.7596,"t":"2026-10-13T22:45:00Z","v":6734,"vw":1.759968},{"c":1.755,"h":1.7596,"l":1.755,"n":3,"o":1.7596,"t":"2026-10-13T23:00:00Z","v":602,"vw":1.758211},{"c":1.75,"h":1.7515,"l":1.75,"n":3,"o":1.7515,"t":"2026-10-13T23:15:00Z","v":6775,"vw":1.751433},{"c":1.7497,"h":1.75,"l":1.7497,"n":2,"o":1.75,"t":"2026-10-13T23:30:00Z","v":2100,"vw":1.749714},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-13T23:45:00Z","v":100,"vw":1.75},{"c":1.78,"h":1.78,"l":1.74,"n":27,"o":1.75,"t":"2026-10-14T08:00:00Z","v":12782,"vw":1.760994},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-14T08:30:00Z","v":100,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":5,"o":1.78,"t":"2026-10-14T08:45:00Z","v":1345,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-14T09:15:00Z","v":303,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-14T09:30:00Z","v":193,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-14T10:00:00Z","v":2063,"vw":1.75},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-14T11:00:00Z","v":839,"vw":1.72},{"c":1.7,"h":1.7099,"l":1.7,"n":9,"o":1.701,"t":"2026-10-14T11:15:00Z","v":3321,"vw":1.703281},{"c":1.6993,"h":1.71,"l":1.69,"n":46,"o":1.7,"t":"2026-10-14T11:30:00Z","v":70576,"vw":1.707486},{"c":1.71,"h":1.71,"l":1.6905,"n":6,"o":1.71,"t":"2026-10-14T11:45:00Z","v":7534,"vw":1.702955},{"c":1.7294,"h":1.7294,"l":1.6906,"n":7,"o":1.71,"t":"2026-10-14T12:00:00Z","v":22882,"vw":1.694448},{"c":1.58,"h":1.7,"l":1.575,"n":90,"o":1.7,"t":"2026-10-14T12:30:00Z","v":76591,"vw":1.603314},{"c":1.57,"h":1.58,"l":1.5203,"n":64,"o":1.58,"t":"2026-10-14T12:45:00Z","v":116932,"vw":1.552617},{"c":1.5696,"h":1.575,"l":1.56,"n":18,"o":1.575,"t":"2026-10-14T13:00:00Z","v":28781,"vw":1.569472},{"c":1.57,"h":1.58,"l":1.54,"n":32,"o":1.561,"t":"2026-10-14T13:15:00Z","v":20687,"vw":1.555518},{"c":1.5501,"h":1.6,"l":1.53,"n":535,"o":1.55,"t":"2026-10-14T13:30:00Z","v":629227,"vw":1.567576},{"c":1.515,"h":1.608,"l":1.51,"n":341,"o":1.555,"t":"2026-10-14T13:45:00Z","v":338853,"vw":1.562548},{"c":1.5,"h":1.53,"l":1.47,"n":585,"o":1.51,"t":"2026-10-14T14:00:00Z","v":634449,"vw":1.511163},{"c":1.51,"h":1.52,"l":1.48,"n":319,"o":1.5,"t":"2026-10-14T14:15:00Z","v":624074,"vw":1.50943},{"c":1.5398,"h":1.54,"l":1.5088,"n":181,"o":1.5099,"t":"2026-10-14T14:30:00Z","v":89072,"vw":1.522434},{"c":1.545,"h":1.56,"l":1.5201,"n":294,"o":1.53,"t":"2026-10-14T14:45:00Z","v":523285,"vw":1.537173},{"c":1.5101,"h":1.54,"l":1.49,"n":124,"o":1.54,"t":"2026-10-14T15:00:00Z","v":54413,"vw":1.511945},{"c":1.47,"h":1.5198,"l":1.469,"n":104,"o":1.5198,"t":"2026-10-14T15:15:00Z","v":97168,"vw":1.481403},{"c":1.44,"h":1.475,"l":1.44,"n":329,"o":1.47,"t":"2026-10-14T15:30:00Z","v":609606,"vw":1.453307},{"c":1.44,"h":1.4485,"l":1.43,"n":193,"o":1.445,"t":"2026-10-14T15:45:00Z","v":228431,"vw":1.438418},{"c":1.375,"h":1.435,"l":1.365,"n":272,"o":1.435,"t":"2026-10-14T16:00:00Z","v":781993,"vw":1.383473},{"c":1.37,"h":1.39,"l":1.35,"n":274,"o":1.37,"t":"2026-10-14T16:15:00Z","v":895534,"vw":1.360694},{"c":1.3999,"h":1.4099,"l":1.365,"n":230,"o":1.3699,"t":"2026-10-14T16:30:00Z","v":130783,"vw":1.396886},{"c":1.385,"h":1.405,"l":1.38,"n":233,"o":1.4,"t":"2026-10-14T16:45:00Z","v":173659,"vw":1.397504},{"c":1.375,"h":1.39,"l":1.3701,"n":122,"o":1.39,"t":"2026-10-14T17:00:00Z","v":167622,"vw":1.38466},{"c":1.3301,"h":1.38,"l":1.33,"n":160,"o":1.3783,"t":"2026-10-14T17:15:00Z","v":436190,"vw":1.34274},{"c":1.3302,"h":1.35,"l":1.33,"n":184,"o":1.33,"t":"2026-10-14T17:30:00Z","v":960251,"vw":1.334432},{"c":1.29,"h":1.335,"l":1.29,"n":378,"o":1.335,"t":"2026-10-14T17:45:00Z","v":776941,"vw":1.302825},{"c":1.315,"h":1.32,"l":1.2817,"n":182,"o":1.2896,"t":"2026-10-14T18:00:00Z","v":267619,"vw":1.304222},{"c":1.3,"h":1.31,"l":1.295,"n":132,"o":1.31,"t":"2026-10-14T18:15:00Z","v":111488,"vw":1.30404},{"c":1.3,"h":1.305,"l":1.28,"n":166,"o":1.299,"t":"2026-10-14T18:30:00Z","v":196843,"vw":1.288363},{"c":1.3401,"h":1.3483,"l":1.29,"n":92,"o":1.29,"t":"2026-10-14T18:45:00Z","v":62754,"vw":1.321149},{"c":1.325,"h":1.3569,"l":1.32,"n":116,"o":1.34,"t":"2026-10-14T19:00:00Z","v":77574,"vw":1.340794},{"c":1.375,"h":1.395,"l":1.315,"n":108,"o":1.325,"t":"2026-10-14T19:15:00Z","v":183038,"vw":1.371792},{"c":1.37,"h":1.39,"l":1.355,"n":174,"o":1.37,"t":"2026-10-14T19:30:00Z","v":176729,"vw":1.369151},{"c":1.3199,"h":1.37,"l":1.31,"n":258,"o":1.37,"t":"2026-10-14T19:45:00Z","v":327390,"vw":1.323046},{"c":1.32,"h":1.3399,"l":1.32,"n":12,"o":1.32,"t":"2026-10-14T20:00:00Z","v":106888,"vw":1.323234},{"c":1.31,"h":1.32,"l":1.3,"n":12,"o":1.3,"t":"2026-10-14T20:15:00Z","v":74201,"vw":1.301697},{"c":1.3199,"h":1.3199,"l":1.31,"n":3,"o":1.31,"t":"2026-10-14T20:30:00Z","v":30025,"vw":1.319207},{"c":1.3198,"h":1.3198,"l":1.3,"n":5,"o":1.3013,"t":"2026-10-14T20:45:00Z","v":2515,"vw":1.308418},{"c":1.32,"h":1.32,"l":1.31,"n":2,"o":1.31,"t":"2026-10-14T21:00:00Z","v":4694,"vw":1.318522},{"c":1.31,"h":1.314,"l":1.31,"n":2,"o":1.314,"t":"2026-10-14T21:15:00Z","v":1200,"vw":1.313333},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-14T21:30:00Z","v":428,"vw":1.31},{"c":1.28,"h":1.3,"l":1.28,"n":27,"o":1.3,"t":"2026-10-14T21:45:00Z","v":32931,"vw":1.289001},{"c":1.31,"h":1.31,"l":1.29,"n":8,"o":1.29,"t":"2026-10-14T22:00:00Z","v":5150,"vw":1.30165},{"c":1.27,"h":1.2936,"l":1.27,"n":13,"o":1.2936,"t":"2026-10-14T22:15:00Z","v":5199,"vw":1.283126},{"c":1.2406,"h":1.2799,"l":1.2406,"n":12,"o":1.2799,"t":"2026-10-14T22:30:00Z","v":15870,"vw":1.244376},{"c":1.27,"h":1.27,"l":1.2515,"n":6,"o":1.26,"t":"2026-10-14T22:45:00Z","v":17725,"vw":1.259206},{"c":1.28,"h":1.28,"l":1.2704,"n":3,"o":1.2704,"t":"2026-10-14T23:00:00Z","v":11500,"vw":1.271626},{"c":1.25,"h":1.27,"l":1.25,"n":5,"o":1.27,"t":"2026-10-14T23:15:00Z","v":9476,"vw":1.26858},{"c":1.24,"h":1.26,"l":1.24,"n":6,"o":1.25,"t":"2026-10-14T23:30:00Z","v":17146,"vw":1.250049},{"c":1.24,"h":1.27,"l":1.24,"n":19,"o":1.26,"t":"2026-10-14T23:45:00Z","v":12201,"vw":1.2483},{"c":1.21,"h":1.25,"l":1.21,"n":25,"o":1.25,"t":"2026-10-15T08:00:00Z","v":14120,"vw":1.238011},{"c":1.21,"h":1.22,"l":1.21,"n":3,"o":1.22,"t":"2026-10-15T08:15:00Z","v":3300,"vw":1.21303},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-15T08:30:00Z","v":3000,"vw":1.21},{"c":1.22,"h":1.22,"l":1.19,"n":7,"o":1.2,"t":"2026-10-15T08:45:00Z","v":1896,"vw":1.198904},{"c":1.21,"h":1.21,"l":1.2099,"n":3,"o":1.21,"t":"2026-10-15T09:00:00Z","v":1199,"vw":1.209992},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-15T09:15:00Z","v":180,"vw":1.2},{"c":1.2,"h":1.2001,"l":1.2,"n":3,"o":1.2001,"t":"2026-10-15T09:30:00Z","v":6319,"vw":1.200096},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-15T10:00:00Z","v":681,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-15T10:15:00Z","v":500,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-15T10:30:00Z","v":200,"vw":1.2},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-10-15T10:45:00Z","v":300,"vw":1.18},{"c":1.152,"h":1.24,"l":1.1201,"n":40,"o":1.24,"t":"2026-10-15T11:00:00Z","v":118736,"vw":1.133953},{"c":1.18,"h":1.1892,"l":1.18,"n":10,"o":1.18,"t":"2026-10-15T11:15:00Z","v":5080,"vw":1.181811},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-15T11:30:00Z","v":833,"vw":1.2},{"c":1.2002,"h":1.21,"l":1.2002,"n":3,"o":1.21,"t":"2026-10-15T11:45:00Z","v":30500,"vw":1.209758},{"c":1.1603,"h":1.19,"l":1.1603,"n":21,"o":1.1806,"t":"2026-10-15T12:00:00Z","v":51415,"vw":1.175681},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-15T12:15:00Z","v":4200,"vw":1.19},{"c":1.17,"h":1.18,"l":1.16,"n":10,"o":1.18,"t":"2026-10-15T12:30:00Z","v":7831,"vw":1.165121},{"c":1.1307,"h":1.18,"l":1.1307,"n":9,"o":1.18,"t":"2026-10-15T12:45:00Z","v":13823,"vw":1.146429},{"c":1.14,"h":1.15,"l":1.13,"n":28,"o":1.15,"t":"2026-10-15T13:00:00Z","v":150210,"vw":1.136084},{"c":1.15,"h":1.17,"l":1.14,"n":9,"o":1.14,"t":"2026-10-15T13:15:00Z","v":10293,"vw":1.159238},{"c":1.1,"h":1.18,"l":1.05,"n":608,"o":1.15,"t":"2026-10-15T13:30:00Z","v":1435263,"vw":1.098523},{"c":1.04,"h":1.11,"l":1.025,"n":473,"o":1.1,"t":"2026-10-15T13:45:00Z","v":606960,"vw":1.041776},{"c":1.0425,"h":1.1,"l":1.025,"n":327,"o":1.035,"t":"2026-10-15T14:00:00Z","v":311280,"vw":1.066575},{"c":1.065,"h":1.08,"l":1.02,"n":227,"o":1.04,"t":"2026-10-15T14:15:00Z","v":181457,"vw":1.061762},{"c":1.1599,"h":1.1665,"l":1.04,"n":191,"o":1.05,"t":"2026-10-15T14:30:00Z","v":126445,"vw":1.096458},{"c":1.189,"h":1.2,"l":1.1596,"n":248,"o":1.1596,"t":"2026-10-15T14:45:00Z","v":918837,"vw":1.190668},{"c":1.1999,"h":1.21,"l":1.15,"n":253,"o":1.18,"t":"2026-10-15T15:00:00Z","v":177175,"vw":1.180689},{"c":1.2,"h":1.2399,"l":1.195,"n":160,"o":1.199,"t":"2026-10-15T15:15:00Z","v":198698,"vw":1.221313},{"c":1.17,"h":1.2099,"l":1.16,"n":278,"o":1.2,"t":"2026-10-15T15:30:00Z","v":907522,"vw":1.169883},{"c":1.18,"h":1.18,"l":1.1625,"n":164,"o":1.1699,"t":"2026-10-15T15:45:00Z","v":76386,"vw":1.17012},{"c":1.1676,"h":1.195,"l":1.1605,"n":69,"o":1.1687,"t":"2026-10-15T16:00:00Z","v":70102,"vw":1.172653},{"c":1.155,"h":1.17,"l":1.1517,"n":72,"o":1.16,"t":"2026-10-15T16:15:00Z","v":125580,"vw":1.161419},{"c":1.19,"h":1.19,"l":1.1501,"n":60,"o":1.1576,"t":"2026-10-15T16:30:00Z","v":36607,"vw":1.176693},{"c":1.21,"h":1.215,"l":1.195,"n":28,"o":1.2,"t":"2026-10-15T16:45:00Z","v":21494,"vw":1.204093},{"c":1.255,"h":1.265,"l":1.205,"n":152,"o":1.205,"t":"2026-10-15T17:00:00Z","v":149996,"vw":1.240238},{"c":1.2699,"h":1.27,"l":1.2499,"n":114,"o":1.261,"t":"2026-10-15T17:15:00Z","v":109147,"vw":1.259443},{"c":1.295,"h":1.31,"l":1.2603,"n":107,"o":1.265,"t":"2026-10-15T17:30:00Z","v":120715,"vw":1.283745},{"c":1.2801,"h":1.3,"l":1.27,"n":93,"o":1.295,"t":"2026-10-15T17:45:00Z","v":105573,"vw":1.286367},{"c":1.27,"h":1.285,"l":1.262,"n":75,"o":1.285,"t":"2026-10-15T18:00:00Z","v":95642,"vw":1.272501},{"c":1.3,"h":1.305,"l":1.27,"n":94,"o":1.27,"t":"2026-10-15T18:15:00Z","v":68376,"vw":1.293905},{"c":1.315,"h":1.325,"l":1.3,"n":150,"o":1.3,"t":"2026-10-15T18:30:00Z","v":129822,"vw":1.314305},{"c":1.33,"h":1.33,"l":1.305,"n":62,"o":1.3199,"t":"2026-10-15T18:45:00Z","v":52524,"vw":1.314685},{"c":1.345,"h":1.348,"l":1.325,"n":142,"o":1.33,"t":"2026-10-15T19:00:00Z","v":166898,"vw":1.334397},{"c":1.35,"h":1.3799,"l":1.35,"n":180,"o":1.35,"t":"2026-10-15T19:15:00Z","v":136034,"vw":1.359751},{"c":1.3501,"h":1.375,"l":1.34,"n":173,"o":1.34,"t":"2026-10-15T19:30:00Z","v":85549,"vw":1.359712},{"c":1.35,"h":1.37,"l":1.345,"n":197,"o":1.355,"t":"2026-10-15T19:45:00Z","v":141068,"vw":1.358683},{"c":1.37,"h":1.37,"l":1.3501,"n":10,"o":1.37,"t":"2026-10-15T20:00:00Z","v":6547,"vw":1.354031},{"c":1.4,"h":1.41,"l":1.36,"n":20,"o":1.36,"t":"2026-10-15T20:15:00Z","v":12548,"vw":1.392316},{"c":1.4297,"h":1.4297,"l":1.4,"n":13,"o":1.4,"t":"2026-10-15T20:30:00Z","v":9223,"vw":1.419197},{"c":1.39,"h":1.44,"l":1.39,"n":14,"o":1.42,"t":"2026-10-15T20:45:00Z","v":9556,"vw":1.420011},{"c":1.3796,"h":1.41,"l":1.35,"n":23,"o":1.4,"t":"2026-10-15T21:00:00Z","v":23709,"vw":1.382647},{"c":1.4,"h":1.4,"l":1.39,"n":4,"o":1.39,"t":"2026-10-15T21:30:00Z","v":401,"vw":1.392933},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-15T21:45:00Z","v":226,"vw":1.39},{"c":1.41,"h":1.41,"l":1.3712,"n":5,"o":1.3712,"t":"2026-10-15T22:00:00Z","v":4391,"vw":1.385641},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T22:15:00Z","v":297,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-15T23:00:00Z","v":100,"vw":1.39},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-15T23:30:00Z","v":2600,"vw":1.36},{"c":1.35,"h":1.3594,"l":1.34,"n":34,"o":1.3594,"t":"2026-10-15T23:45:00Z","v":35698,"vw":1.343166},{"c":1.38,"h":1.39,"l":1.36,"n":13,"o":1.39,"t":"2026-10-16T08:00:00Z","v":8879,"vw":1.370341},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-16T08:15:00Z","v":193,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":6,"o":1.36,"t":"2026-10-16T09:00:00Z","v":580,"vw":1.36},{"c":1.33,"h":1.35,"l":1.33,"n":36,"o":1.35,"t":"2026-10-16T09:15:00Z","v":19905,"vw":1.340456},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-16T09:30:00Z","v":500,"vw":1.37},{"c":1.36,"h":1.36,"l":1.36,"n":4,"o":1.36,"t":"2026-10-16T09:45:00Z","v":7588,"vw":1.36},{"c":1.33,"h":1.34,"l":1.33,"n":22,"o":1.34,"t":"2026-10-16T10:00:00Z","v":40185,"vw":1.332634},{"c":1.34,"h":1.35,"l":1.33,"n":24,"o":1.33,"t":"2026-10-16T10:15:00Z","v":30772,"vw":1.342752},{"c":1.34,"h":1.3401,"l":1.34,"n":5,"o":1.3401,"t":"2026-10-16T10:30:00Z","v":26352,"vw":1.340067},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T10:45:00Z","v":887,"vw":1.34},{"c":1.33,"h":1.3323,"l":1.31,"n":8,"o":1.3103,"t":"2026-10-16T11:00:00Z","v":12733,"vw":1.315321},{"c":1.28,"h":1.29,"l":1.26,"n":12,"o":1.29,"t":"2026-10-16T11:30:00Z","v":16223,"vw":1.276781},{"c":1.2602,"h":1.27,"l":1.25,"n":12,"o":1.27,"t":"2026-10-16T11:45:00Z","v":5629,"vw":1.267144},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-16T12:00:00Z","v":400,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-16T12:15:00Z","v":400,"vw":1.27},{"c":1.27,"h":1.29,"l":1.27,"n":8,"o":1.29,"t":"2026-10-16T12:30:00Z","v":4776,"vw":1.283971},{"c":1.26,"h":1.27,"l":1.26,"n":4,"o":1.27,"t":"2026-10-16T12:45:00Z","v":2245,"vw":1.261051},{"c":1.27,"h":1.28,"l":1.27,"n":5,"o":1.28,"t":"2026-10-16T13:00:00Z","v":2375,"vw":1.278419},{"c":1.27,"h":1.27,"l":1.26,"n":3,"o":1.26,"t":"2026-10-16T13:15:00Z","v":16581,"vw":1.261267},{"c":1.32,"h":1.33,"l":1.2095,"n":212,"o":1.25,"t":"2026-10-16T13:30:00Z","v":248691,"vw":1.256595},{"c":1.26,"h":1.32,"l":1.2301,"n":209,"o":1.32,"t":"2026-10-16T13:45:00Z","v":350600,"vw":1.270477},{"c":1.255,"h":1.29,"l":1.2376,"n":176,"o":1.265,"t":"2026-10-16T14:00:00Z","v":144363,"vw":1.261598},{"c":1.25,"h":1.25,"l":1.23,"n":85,"o":1.25,"t":"2026-10-16T14:15:00Z","v":141598,"vw":1.243782},{"c":1.235,"h":1.269,"l":1.2301,"n":138,"o":1.24,"t":"2026-10-16T14:30:00Z","v":70183,"vw":1.247619},{"c":1.175,"h":1.24,"l":1.1701,"n":149,"o":1.2367,"t":"2026-10-16T14:45:00Z","v":172469,"vw":1.204095},{"c":1.16,"h":1.175,"l":1.13,"n":223,"o":1.17,"t":"2026-10-16T15:00:00Z","v":260361,"vw":1.15878},{"c":1.15,"h":1.16,"l":1.1335,"n":186,"o":1.1599,"t":"2026-10-16T15:15:00Z","v":153927,"vw":1.146287},{"c":1.16,"h":1.17,"l":1.15,"n":164,"o":1.16,"t":"2026-10-16T15:30:00Z","v":224589,"vw":1.158898},{"c":1.1398,"h":1.16,"l":1.12,"n":343,"o":1.16,"t":"2026-10-16T15:45:00Z","v":268379,"vw":1.141257},{"c":1.115,"h":1.131,"l":1.1,"n":159,"o":1.131,"t":"2026-10-16T16:00:00Z","v":327084,"vw":1.116172},{"c":1.13,"h":1.13,"l":1.115,"n":63,"o":1.115,"t":"2026-10-16T16:15:00Z","v":69457,"vw":1.119906},{"c":1.1185,"h":1.13,"l":1.1124,"n":85,"o":1.12,"t":"2026-10-16T16:30:00Z","v":43087,"vw":1.121331},{"c":1.1,"h":1.13,"l":1.09,"n":126,"o":1.12,"t":"2026-10-16T16:45:00Z","v":94313,"vw":1.113381},{"c":1.0799,"h":1.1,"l":1.07,"n":147,"o":1.1,"t":"2026-10-16T17:00:00Z","v":100182,"vw":1.087121},{"c":1.07,"h":1.08,"l":1.055,"n":147,"o":1.075,"t":"2026-10-16T17:15:00Z","v":149040,"vw":1.067997},{"c":1.088,"h":1.095,"l":1.065,"n":276,"o":1.0782,"t":"2026-10-16T17:30:00Z","v":229372,"vw":1.077101},{"c":1.06,"h":1.095,"l":1.06,"n":157,"o":1.085,"t":"2026-10-16T17:45:00Z","v":179591,"vw":1.076764},{"c":1.075,"h":1.0865,"l":1.06,"n":52,"o":1.06,"t":"2026-10-16T18:00:00Z","v":29187,"vw":1.078126},{"c":1.065,"h":1.08,"l":1.065,"n":86,"o":1.075,"t":"2026-10-16T18:15:00Z","v":179897,"vw":1.072533},{"c":1.055,"h":1.08,"l":1.05,"n":57,"o":1.065,"t":"2026-10-16T18:30:00Z","v":27550,"vw":1.065106},{"c":1.045,"h":1.0501,"l":1.035,"n":194,"o":1.05,"t":"2026-10-16T18:45:00Z","v":212553,"vw":1.043566},{"c":1.06,"h":1.06,"l":1.015,"n":227,"o":1.045,"t":"2026-10-16T19:00:00Z","v":647673,"vw":1.024982},{"c":1.0701,"h":1.09,"l":1.0598,"n":78,"o":1.06,"t":"2026-10-16T19:15:00Z","v":101823,"vw":1.07277},{"c":1.02,"h":1.08,"l":1.01,"n":151,"o":1.08,"t":"2026-10-16T19:30:00Z","v":227665,"vw":1.035513},{"c":1.065,"h":1.07,"l":1.01,"n":184,"o":1.025,"t":"2026-10-16T19:45:00Z","v":253511,"vw":1.044837},{"c":1.06,"h":1.0761,"l":1.05,"n":19,"o":1.07,"t":"2026-10-16T20:00:00Z","v":12358,"vw":1.063799},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-16T20:15:00Z","v":1700,"vw":1.06},{"c":1.07,"h":1.07,"l":1.06,"n":9,"o":1.07,"t":"2026-10-16T20:30:00Z","v":33324,"vw":1.063338},{"c":1.0787,"h":1.0799,"l":1.07,"n":4,"o":1.0799,"t":"2026-10-16T20:45:00Z","v":3340,"vw":1.078535},{"c":1.0897,"h":1.0897,"l":1.0897,"n":1,"o":1.0897,"t":"2026-10-16T21:00:00Z","v":490,"vw":1.0897},{"c":1.0731,"h":1.0731,"l":1.0731,"n":1,"o":1.0731,"t":"2026-10-16T21:15:00Z","v":508,"vw":1.0731},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-16T21:30:00Z","v":140,"vw":1.09},{"c":1.06,"h":1.07,"l":1.06,"n":4,"o":1.07,"t":"2026-10-16T21:45:00Z","v":2107,"vw":1.063324},{"c":1.09,"h":1.09,"l":1.05,"n":3,"o":1.05,"t":"2026-10-16T22:00:00Z","v":12118,"vw":1.050618},{"c":1.0876,"h":1.0876,"l":1.05,"n":2,"o":1.05,"t":"2026-10-16T22:15:00Z","v":3430,"vw":1.071924},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-16T22:30:00Z","v":1300,"vw":1.06},{"c":1.05,"h":1.08,"l":1.05,"n":2,"o":1.08,"t":"2026-10-16T22:45:00Z","v":1000,"vw":1.065},{"c":1.08,"h":1.08,"l":1.06,"n":5,"o":1.06,"t":"2026-10-16T23:00:00Z","v":876,"vw":1.070274},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-16T23:15:00Z","v":930,"vw":1.08},{"c":1.07,"h":1.08,"l":1.06,"n":10,"o":1.06,"t":"2026-10-16T23:30:00Z","v":63052,"vw":1.062452},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-16T23:45:00Z","v":320,"vw":1.08},{"c":1.13,"h":1.13,"l":1.12,"n":2,"o":1.12,"t":"2026-10-19T08:00:00Z","v":2559,"vw":1.123122},{"c":1.14,"h":1.14,"l":1.121,"n":4,"o":1.121,"t":"2026-10-19T08:15:00Z","v":2376,"vw":1.138399},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-19T09:00:00Z","v":1100,"vw":1.14},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-19T09:15:00Z","v":100,"vw":1.16},{"c":1.15,"h":1.16,"l":1.15,"n":3,"o":1.16,"t":"2026-10-19T10:15:00Z","v":6352,"vw":1.157919},{"c":1.1783,"h":1.1783,"l":1.1783,"n":1,"o":1.1783,"t":"2026-10-19T10:45:00Z","v":1150,"vw":1.1783},{"c":1.16,"h":1.17,"l":1.16,"n":5,"o":1.16,"t":"2026-10-19T11:00:00Z","v":2200,"vw":1.161636},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-19T11:30:00Z","v":260,"vw":1.15},{"c":1.1895,"h":1.2091,"l":1.17,"n":28,"o":1.2091,"t":"2026-10-19T11:45:00Z","v":66163,"vw":1.187947},{"c":1.18,"h":1.1997,"l":1.18,"n":15,"o":1.1897,"t":"2026-10-19T12:00:00Z","v":60625,"vw":1.189511},{"c":1.2,"h":1.2083,"l":1.1897,"n":48,"o":1.19,"t":"2026-10-19T12:15:00Z","v":132669,"vw":1.194254},{"c":1.195,"h":1.2095,"l":1.181,"n":20,"o":1.2,"t":"2026-10-19T12:30:00Z","v":7910,"vw":1.198426},{"c":1.1796,"h":1.18,"l":1.17,"n":18,"o":1.18,"t":"2026-10-19T12:45:00Z","v":27921,"vw":1.179859},{"c":1.18,"h":1.19,"l":1.18,"n":6,"o":1.19,"t":"2026-10-19T13:00:00Z","v":1486,"vw":1.18858},{"c":1.17,"h":1.1966,"l":1.17,"n":3,"o":1.1881,"t":"2026-10-19T13:15:00Z","v":1577,"vw":1.19141},{"c":1.11,"h":1.17,"l":1.0601,"n":194,"o":1.17,"t":"2026-10-19T13:30:00Z","v":268547,"vw":1.115541},{"c":1.11,"h":1.1555,"l":1.1045,"n":194,"o":1.11,"t":"2026-10-19T13:45:00Z","v":281973,"vw":1.1256},{"c":1.13,"h":1.13,"l":1.091,"n":59,"o":1.12,"t":"2026-10-19T14:00:00Z","v":62324,"vw":1.105842},{"c":1.12,"h":1.14,"l":1.12,"n":69,"o":1.13,"t":"2026-10-19T14:15:00Z","v":43729,"vw":1.129645},{"c":1.1299,"h":1.14,"l":1.101,"n":71,"o":1.115,"t":"2026-10-19T14:30:00Z","v":42289,"vw":1.122121},{"c":1.1399,"h":1.16,"l":1.135,"n":70,"o":1.14,"t":"2026-10-19T14:45:00Z","v":75261,"vw":1.14154},{"c":1.125,"h":1.145,"l":1.125,"n":49,"o":1.1398,"t":"2026-10-19T15:00:00Z","v":42954,"vw":1.133421},{"c":1.14,"h":1.15,"l":1.125,"n":66,"o":1.125,"t":"2026-10-19T15:15:00Z","v":38281,"vw":1.137736},{"c":1.1401,"h":1.16,"l":1.135,"n":97,"o":1.15,"t":"2026-10-19T15:30:00Z","v":315186,"vw":1.148965},{"c":1.14,"h":1.145,"l":1.1329,"n":43,"o":1.14,"t":"2026-10-19T15:45:00Z","v":95076,"vw":1.139674},{"c":1.14,"h":1.14,"l":1.1201,"n":50,"o":1.14,"t":"2026-10-19T16:00:00Z","v":59222,"vw":1.130996},{"c":1.13,"h":1.14,"l":1.12,"n":46,"o":1.13,"t":"2026-10-19T16:15:00Z","v":61324,"vw":1.123295},{"c":1.115,"h":1.12,"l":1.1038,"n":34,"o":1.12,"t":"2026-10-19T16:30:00Z","v":161195,"vw":1.109954},{"c":1.075,"h":1.11,"l":1.07,"n":54,"o":1.11,"t":"2026-10-19T16:45:00Z","v":448639,"vw":1.090053},{"c":1.085,"h":1.09,"l":1.07,"n":82,"o":1.07,"t":"2026-10-19T17:00:00Z","v":23085,"vw":1.07687},{"c":1.09,"h":1.0993,"l":1.09,"n":45,"o":1.09,"t":"2026-10-19T17:15:00Z","v":32128,"vw":1.095188},{"c":1.08,"h":1.095,"l":1.08,"n":28,"o":1.095,"t":"2026-10-19T17:30:00Z","v":11834,"vw":1.082117},{"c":1.06,"h":1.07,"l":1.0568,"n":108,"o":1.07,"t":"2026-10-19T17:45:00Z","v":154033,"vw":1.063151},{"c":1.06,"h":1.068,"l":1.055,"n":43,"o":1.068,"t":"2026-10-19T18:00:00Z","v":29227,"vw":1.060202},{"c":1.04,"h":1.065,"l":1.03,"n":41,"o":1.06,"t":"2026-10-19T18:15:00Z","v":14294,"vw":1.050878},{"c":1.0599,"h":1.07,"l":1.03,"n":50,"o":1.0438,"t":"2026-10-19T18:30:00Z","v":22590,"vw":1.049353},{"c":1.0686,"h":1.08,"l":1.0591,"n":70,"o":1.069,"t":"2026-10-19T18:45:00Z","v":26051,"vw":1.062168},{"c":1.06,"h":1.08,"l":1.05,"n":92,"o":1.07,"t":"2026-10-19T19:00:00Z","v":65470,"vw":1.060469},{"c":1.08,"h":1.11,"l":1.06,"n":197,"o":1.06,"t":"2026-10-19T19:15:00Z","v":160200,"vw":1.087669},{"c":1.09,"h":1.1099,"l":1.08,"n":77,"o":1.08,"t":"2026-10-19T19:30:00Z","v":236808,"vw":1.090575},{"c":1.05,"h":1.095,"l":1.04,"n":128,"o":1.09,"t":"2026-10-19T19:45:00Z","v":328536,"vw":1.079643},{"c":1.05,"h":1.0585,"l":1.04,"n":5,"o":1.04,"t":"2026-10-19T20:00:00Z","v":2728,"vw":1.052545},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-19T20:15:00Z","v":200,"vw":1.05},{"c":1.05,"h":1.06,"l":1.05,"n":5,"o":1.06,"t":"2026-10-19T20:45:00Z","v":3600,"vw":1.05275},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-19T21:00:00Z","v":200,"vw":1.05},{"c":1.0497,"h":1.0498,"l":1.0497,"n":5,"o":1.0497,"t":"2026-10-19T21:15:00Z","v":55000,"vw":1.049736},{"c":1.05,"h":1.05,"l":1.04,"n":7,"o":1.04,"t":"2026-10-19T21:45:00Z","v":7812,"vw":1.040319},{"c":1.05,"h":1.05,"l":1.0499,"n":3,"o":1.0499,"t":"2026-10-19T22:15:00Z","v":4840,"vw":1.049981},{"c":1.03,"h":1.0499,"l":1.03,"n":10,"o":1.0499,"t":"2026-10-19T22:45:00Z","v":109201,"vw":1.030737},{"c":1.042,"h":1.05,"l":1.04,"n":6,"o":1.05,"t":"2026-10-19T23:30:00Z","v":4425,"vw":1.04339},{"c":1,"h":1.02,"l":1,"n":13,"o":1,"t":"2026-10-20T08:00:00Z","v":11140,"vw":1.009823},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-20T08:15:00Z","v":177,"vw":0.98},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-20T08:30:00Z","v":1797,"vw":1.01},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-20T09:00:00Z","v":700,"vw":1},{"c":1.01,"h":1.01,"l":1,"n":4,"o":1.0002,"t":"2026-10-20T09:30:00Z","v":2602,"vw":1.000477},{"c":0.9745,"h":0.99,"l":0.974,"n":26,"o":0.99,"t":"2026-10-20T10:30:00Z","v":39609,"vw":0.975948},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-20T10:45:00Z","v":100,"vw":0.99},{"c":0.98,"h":1,"l":0.98,"n":11,"o":1,"t":"2026-10-20T11:00:00Z","v":7587,"vw":0.993698},{"c":0.97,"h":1,"l":0.97,"n":8,"o":0.9875,"t":"2026-10-20T11:15:00Z","v":4250,"vw":0.975838},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-20T11:30:00Z","v":1000,"vw":0.97},{"c":0.97,"h":0.97,"l":0.965,"n":4,"o":0.965,"t":"2026-10-20T11:45:00Z","v":916,"vw":0.967778},{"c":0.95,"h":0.98,"l":0.95,"n":8,"o":0.98,"t":"2026-10-20T12:00:00Z","v":84582,"vw":0.950513},{"c":0.96,"h":0.9735,"l":0.9501,"n":33,"o":0.9501,"t":"2026-10-20T12:15:00Z","v":49160,"vw":0.953582},{"c":0.9901,"h":0.9901,"l":0.96,"n":4,"o":0.96,"t":"2026-10-20T12:30:00Z","v":1800,"vw":0.978116},{"c":0.9715,"h":0.9715,"l":0.9715,"n":1,"o":0.9715,"t":"2026-10-20T12:45:00Z","v":1150,"vw":0.9715},{"c":0.97,"h":0.9715,"l":0.97,"n":5,"o":0.97,"t":"2026-10-20T13:00:00Z","v":27300,"vw":0.970041},{"c":0.96,"h":0.98,"l":0.96,"n":17,"o":0.98,"t":"2026-10-20T13:15:00Z","v":10300,"vw":0.97941},{"c":0.9051,"h":0.9916,"l":0.9,"n":286,"o":0.9916,"t":"2026-10-20T13:30:00Z","v":712551,"vw":0.920775},{"c":0.957,"h":0.96,"l":0.9,"n":218,"o":0.9,"t":"2026-10-20T13:45:00Z","v":182719,"vw":0.918222},{"c":1.0296,"h":1.0299,"l":0.95,"n":172,"o":0.96,"t":"2026-10-20T14:00:00Z","v":80237,"vw":0.98609},{"c":1.1024,"h":1.11,"l":1.0224,"n":107,"o":1.031,"t":"2026-10-20T14:15:00Z","v":123036,"vw":1.069771},{"c":1.11,"h":1.12,"l":1.07,"n":148,"o":1.1103,"t":"2026-10-20T14:30:00Z","v":230717,"vw":1.106005},{"c":1.1,"h":1.1299,"l":1.08,"n":82,"o":1.12,"t":"2026-10-20T14:45:00Z","v":63499,"vw":1.098847},{"c":1.0251,"h":1.0912,"l":1.0251,"n":51,"o":1.0901,"t":"2026-10-20T15:00:00Z","v":116001,"vw":1.053146},{"c":1.0489,"h":1.06,"l":1.0335,"n":72,"o":1.04,"t":"2026-10-20T15:15:00Z","v":33618,"vw":1.045531},{"c":1.04,"h":1.05,"l":1.03,"n":73,"o":1.0499,"t":"2026-10-20T15:30:00Z","v":21330,"vw":1.04088},{"c":1.045,"h":1.05,"l":1.02,"n":43,"o":1.03,"t":"2026-10-20T15:45:00Z","v":96889,"vw":1.030362},{"c":1.06,"h":1.06,"l":1.041,"n":22,"o":1.041,"t":"2026-10-20T16:00:00Z","v":4554,"vw":1.051011},{"c":1.04,"h":1.05,"l":1.0235,"n":45,"o":1.05,"t":"2026-10-20T16:15:00Z","v":9697,"vw":1.034252},{"c":1.05,"h":1.05,"l":1.035,"n":31,"o":1.0389,"t":"2026-10-20T16:30:00Z","v":4243,"vw":1.04493},{"c":1.0292,"h":1.05,"l":1.0289,"n":45,"o":1.0325,"t":"2026-10-20T16:45:00Z","v":32130,"vw":1.03225},{"c":1.02,"h":1.03,"l":1.02,"n":30,"o":1.025,"t":"2026-10-20T17:00:00Z","v":20384,"vw":1.02429},{"c":1.01,"h":1.0201,"l":1,"n":59,"o":1.02,"t":"2026-10-20T17:15:00Z","v":119677,"vw":1.006885},{"c":1.02,"h":1.02,"l":1.005,"n":66,"o":1.0089,"t":"2026-10-20T17:30:00Z","v":31831,"vw":1.014405},{"c":1.0189,"h":1.02,"l":1.01,"n":121,"o":1.02,"t":"2026-10-20T17:45:00Z","v":50203,"vw":1.019012},{"c":1.0099,"h":1.03,"l":1,"n":102,"o":1.025,"t":"2026-10-20T18:00:00Z","v":101504,"vw":1.012166},{"c":1.02,"h":1.03,"l":1.0018,"n":60,"o":1.0018,"t":"2026-10-20T18:15:00Z","v":47088,"vw":1.014747},{"c":0.9999,"h":1.02,"l":0.9999,"n":42,"o":1.02,"t":"2026-10-20T18:30:00Z","v":55964,"vw":1.001284},{"c":1.01,"h":1.02,"l":0.99,"n":42,"o":0.99,"t":"2026-10-20T18:45:00Z","v":97498,"vw":0.999038},{"c":1.0099,"h":1.02,"l":1,"n":43,"o":1,"t":"2026-10-20T19:00:00Z","v":36350,"vw":1.003208},{"c":1.0203,"h":1.04,"l":0.995,"n":120,"o":1.01,"t":"2026-10-20T19:15:00Z","v":62480,"vw":1.009999},{"c":1.05,"h":1.05,"l":1.0201,"n":98,"o":1.0201,"t":"2026-10-20T19:30:00Z","v":86249,"vw":1.041985},{"c":1.035,"h":1.08,"l":1.035,"n":137,"o":1.0534,"t":"2026-10-20T19:45:00Z","v":86554,"vw":1.054585},{"c":1.04,"h":1.04,"l":1.0396,"n":11,"o":1.04,"t":"2026-10-20T20:00:00Z","v":3504,"vw":1.039989},{"c":1.0401,"h":1.0401,"l":1.0401,"n":1,"o":1.0401,"t":"2026-10-20T20:15:00Z","v":100,"vw":1.0401},{"c":1.05,"h":1.0568,"l":1.05,"n":8,"o":1.0568,"t":"2026-10-20T20:30:00Z","v":10283,"vw":1.050149},{"c":1.11,"h":1.12,"l":1.1,"n":6,"o":1.1,"t":"2026-10-20T20:45:00Z","v":2620,"vw":1.105567},{"c":1.1294,"h":1.14,"l":1.12,"n":23,"o":1.12,"t":"2026-10-20T21:00:00Z","v":30405,"vw":1.131877},{"c":1.13,"h":1.13,"l":1.1103,"n":18,"o":1.13,"t":"2026-10-20T21:15:00Z","v":37162,"vw":1.120042},{"c":1.14,"h":1.1493,"l":1.12,"n":4,"o":1.13,"t":"2026-10-20T21:30:00Z","v":2505,"vw":1.141677},{"c":1.125,"h":1.13,"l":1.1207,"n":6,"o":1.1207,"t":"2026-10-20T21:45:00Z","v":6499,"vw":1.125158},{"c":1.15,"h":1.15,"l":1.12,"n":40,"o":1.13,"t":"2026-10-20T22:00:00Z","v":45334,"vw":1.143386},{"c":1.15,"h":1.15,"l":1.14,"n":8,"o":1.14,"t":"2026-10-20T22:15:00Z","v":13800,"vw":1.146618},{"c":1.15,"h":1.15,"l":1.14,"n":31,"o":1.149,"t":"2026-10-20T22:30:00Z","v":26803,"vw":1.147805},{"c":1.1515,"h":1.16,"l":1.15,"n":15,"o":1.159,"t":"2026-10-20T22:45:00Z","v":20944,"vw":1.151395},{"c":1.14,"h":1.15,"l":1.14,"n":28,"o":1.15,"t":"2026-10-20T23:00:00Z","v":144438,"vw":1.142726},{"c":1.14,"h":1.14,"l":1.14,"n":3,"o":1.14,"t":"2026-10-20T23:15:00Z","v":3895,"vw":1.14},{"c":1.13,"h":1.14,"l":1.13,"n":10,"o":1.14,"t":"2026-10-20T23:30:00Z","v":6965,"vw":1.135662},{"c":1.15,"h":1.15,"l":1.1399,"n":2,"o":1.1399,"t":"2026-10-20T23:45:00Z","v":50200,"vw":1.14996},{"c":1.12,"h":1.15,"l":1.11,"n":22,"o":1.14,"t":"2026-10-21T08:00:00Z","v":20188,"vw":1.134404},{"c":1.09,"h":1.1,"l":1.09,"n":9,"o":1.1,"t":"2026-10-21T08:45:00Z","v":27000,"vw":1.090185},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T09:15:00Z","v":100,"vw":1.1},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-21T10:15:00Z","v":2222,"vw":1.09},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T10:45:00Z","v":200,"vw":1.1},{"c":1.091,"h":1.101,"l":1.09,"n":5,"o":1.0919,"t":"2026-10-21T11:00:00Z","v":2140,"vw":1.092564},{"c":1.1,"h":1.11,"l":1.1,"n":5,"o":1.11,"t":"2026-10-21T11:15:00Z","v":4797,"vw":1.105497},{"c":1.11,"h":1.11,"l":1.105,"n":4,"o":1.11,"t":"2026-10-21T11:30:00Z","v":2500,"vw":1.1072},{"c":1.12,"h":1.12,"l":1.11,"n":11,"o":1.11,"t":"2026-10-21T11:45:00Z","v":14732,"vw":1.117603},{"c":1.111,"h":1.12,"l":1.111,"n":6,"o":1.12,"t":"2026-10-21T12:00:00Z","v":6663,"vw":1.119029},{"c":1.12,"h":1.12,"l":1.12,"n":12,"o":1.12,"t":"2026-10-21T12:30:00Z","v":4692,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":56,"o":1.12,"t":"2026-10-21T12:45:00Z","v":12943,"vw":1.12},{"c":1.14,"h":1.14,"l":1.13,"n":14,"o":1.13,"t":"2026-10-21T13:15:00Z","v":7332,"vw":1.130946},{"c":1.04,"h":1.1562,"l":1.02,"n":376,"o":1.14,"t":"2026-10-21T13:30:00Z","v":678850,"vw":1.077297},{"c":1.05,"h":1.07,"l":1.0042,"n":188,"o":1.045,"t":"2026-10-21T13:45:00Z","v":289563,"vw":1.04183},{"c":1.0375,"h":1.059,"l":1.0289,"n":104,"o":1.045,"t":"2026-10-21T14:00:00Z","v":78771,"vw":1.041442},{"c":1.04,"h":1.05,"l":1.025,"n":73,"o":1.03,"t":"2026-10-21T14:15:00Z","v":53278,"vw":1.036988},{"c":1.0599,"h":1.065,"l":1.031,"n":80,"o":1.0399,"t":"2026-10-21T14:30:00Z","v":150187,"vw":1.05228},{"c":1.0588,"h":1.095,"l":1.0533,"n":110,"o":1.055,"t":"2026-10-21T14:45:00Z","v":216885,"vw":1.078123},{"c":1.065,"h":1.08,"l":1.0524,"n":59,"o":1.0622,"t":"2026-10-21T15:00:00Z","v":29385,"vw":1.06444},{"c":1.05,"h":1.065,"l":1.05,"n":37,"o":1.065,"t":"2026-10-21T15:15:00Z","v":13781,"vw":1.053165},{"c":1.05,"h":1.06,"l":1.045,"n":59,"o":1.05,"t":"2026-10-21T15:30:00Z","v":35345,"vw":1.054004},{"c":1.06,"h":1.06,"l":1.05,"n":23,"o":1.0531,"t":"2026-10-21T15:45:00Z","v":13735,"vw":1.059375},{"c":1.0399,"h":1.055,"l":1.03,"n":29,"o":1.055,"t":"2026-10-21T16:00:00Z","v":33795,"vw":1.037877},{"c":1.035,"h":1.05,"l":1.0301,"n":32,"o":1.04,"t":"2026-10-21T16:15:00Z","v":19201,"vw":1.03573},{"c":1.055,"h":1.0799,"l":1.0322,"n":84,"o":1.04,"t":"2026-10-21T16:30:00Z","v":111138,"vw":1.061413},{"c":1.06,"h":1.06,"l":1.0542,"n":4,"o":1.055,"t":"2026-10-21T16:45:00Z","v":2200,"vw":1.058227},{"c":1.07,"h":1.07,"l":1.06,"n":23,"o":1.06,"t":"2026-10-21T17:00:00Z","v":25586,"vw":1.061966},{"c":1.0747,"h":1.08,"l":1.0699,"n":39,"o":1.07,"t":"2026-10-21T17:15:00Z","v":70725,"vw":1.071346},{"c":1.0876,"h":1.09,"l":1.07,"n":27,"o":1.0776,"t":"2026-10-21T17:30:00Z","v":48417,"vw":1.083668},{"c":1.1199,"h":1.12,"l":1.085,"n":85,"o":1.085,"t":"2026-10-21T17:45:00Z","v":314446,"vw":1.103318},{"c":1.1037,"h":1.1201,"l":1.102,"n":59,"o":1.12,"t":"2026-10-21T18:00:00Z","v":75366,"vw":1.108141},{"c":1.1,"h":1.115,"l":1.1,"n":17,"o":1.115,"t":"2026-10-21T18:15:00Z","v":21100,"vw":1.108083},{"c":1.12,"h":1.1299,"l":1.095,"n":17,"o":1.0976,"t":"2026-10-21T18:30:00Z","v":4614,"vw":1.111157},{"c":1.11,"h":1.1299,"l":1.105,"n":26,"o":1.1299,"t":"2026-10-21T18:45:00Z","v":85753,"vw":1.109951},{"c":1.103,"h":1.1032,"l":1.0913,"n":53,"o":1.0976,"t":"2026-10-21T19:00:00Z","v":12884,"vw":1.099665},{"c":1.12,"h":1.125,"l":1.11,"n":33,"o":1.115,"t":"2026-10-21T19:15:00Z","v":66722,"vw":1.116222},{"c":1.125,"h":1.1385,"l":1.12,"n":47,"o":1.1285,"t":"2026-10-21T19:30:00Z","v":147076,"vw":1.127193},{"c":1.095,"h":1.1199,"l":1.09,"n":26,"o":1.1101,"t":"2026-10-21T19:45:00Z","v":23915,"vw":1.107446},{"c":1.1101,"h":1.1195,"l":1.09,"n":8,"o":1.09,"t":"2026-10-21T20:00:00Z","v":2145,"vw":1.113149},{"c":1.1095,"h":1.11,"l":1.105,"n":6,"o":1.105,"t":"2026-10-21T20:15:00Z","v":4975,"vw":1.10794},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-21T20:30:00Z","v":10100,"vw":1.11},{"c":1.12,"h":1.12,"l":1.11,"n":4,"o":1.11,"t":"2026-10-21T20:45:00Z","v":31982,"vw":1.110385},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-21T21:15:00Z","v":700,"vw":1.11},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T21:45:00Z","v":100,"vw":1.1},{"c":1.1,"h":1.1176,"l":1.1,"n":5,"o":1.1176,"t":"2026-10-21T22:00:00Z","v":3150,"vw":1.112762},{"c":1.0704,"h":1.0898,"l":1.07,"n":4,"o":1.0898,"t":"2026-10-21T22:15:00Z","v":8677,"vw":1.070366},{"c":1.075,"h":1.075,"l":1.075,"n":3,"o":1.075,"t":"2026-10-21T22:30:00Z","v":500,"vw":1.075},{"c":1.08,"h":1.08,"l":1.07,"n":5,"o":1.07,"t":"2026-10-21T22:45:00Z","v":7126,"vw":1.071404},{"c":1.07,"h":1.07,"l":1.065,"n":6,"o":1.069,"t":"2026-10-21T23:15:00Z","v":5309,"vw":1.067155},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-21T23:45:00Z","v":1500,"vw":1.07},{"c":0.9501,"h":1.02,"l":0.9501,"n":15,"o":1.02,"t":"2026-10-22T08:00:00Z","v":12631,"vw":0.962684},{"c":0.9983,"h":0.9983,"l":0.9983,"n":1,"o":0.9983,"t":"2026-10-22T08:15:00Z","v":1950,"vw":0.9983},{"c":0.9656,"h":0.9656,"l":0.9656,"n":3,"o":0.9656,"t":"2026-10-22T08:30:00Z","v":1093,"vw":0.9656},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-22T08:45:00Z","v":200,"vw":0.99},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-22T09:00:00Z","v":120,"vw":0.98},{"c":1.02,"h":1.02,"l":1.02,"n":8,"o":1.02,"t":"2026-10-22T09:45:00Z","v":26000,"vw":1.02},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-22T10:00:00Z","v":1400,"vw":1},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-22T10:15:00Z","v":834,"vw":1},{"c":1.01,"h":1.01,"l":0.98,"n":4,"o":0.98,"t":"2026-10-22T11:00:00Z","v":5848,"vw":0.996662},{"c":0.9812,"h":0.9812,"l":0.9812,"n":1,"o":0.9812,"t":"2026-10-22T11:15:00Z","v":1000,"vw":0.9812},{"c":1.02,"h":1.02,"l":1.0136,"n":3,"o":1.02,"t":"2026-10-22T11:30:00Z","v":2800,"vw":1.017943},{"c":1,"h":1,"l":0.99,"n":5,"o":1,"t":"2026-10-22T12:00:00Z","v":4050,"vw":0.992593},{"c":0.9901,"h":0.9901,"l":0.9901,"n":1,"o":0.9901,"t":"2026-10-22T12:15:00Z","v":120,"vw":0.9901},{"c":0.99,"h":1,"l":0.99,"n":3,"o":1,"t":"2026-10-22T12:30:00Z","v":2177,"vw":0.996431},{"c":0.99,"h":0.99,"l":0.99,"n":5,"o":0.99,"t":"2026-10-22T12:45:00Z","v":1250,"vw":0.99},{"c":0.98,"h":0.9872,"l":0.9704,"n":15,"o":0.98,"t":"2026-10-22T13:00:00Z","v":9077,"vw":0.973892},{"c":0.9996,"h":0.9996,"l":0.97,"n":6,"o":0.97,"t":"2026-10-22T13:15:00Z","v":3922,"vw":0.978674},{"c":0.9999,"h":1.05,"l":0.9701,"n":76,"o":1,"t":"2026-10-22T13:30:00Z","v":163281,"vw":1.010713},{"c":0.97,"h":0.995,"l":0.9377,"n":78,"o":0.99,"t":"2026-10-22T13:45:00Z","v":61241,"vw":0.971905},{"c":0.9394,"h":0.9867,"l":0.92,"n":104,"o":0.9783,"t":"2026-10-22T14:00:00Z","v":293595,"vw":0.944859},{"c":0.915,"h":0.94,"l":0.9101,"n":35,"o":0.9272,"t":"2026-10-22T14:15:00Z","v":10771,"vw":0.921859},{"c":0.9047,"h":0.9099,"l":0.89,"n":136,"o":0.905,"t":"2026-10-22T14:30:00Z","v":127817,"vw":0.902},{"c":0.895,"h":0.9048,"l":0.89,"n":51,"o":0.9024,"t":"2026-10-22T14:45:00Z","v":49238,"vw":0.901881},{"c":0.9,"h":0.9047,"l":0.8801,"n":72,"o":0.8924,"t":"2026-10-22T15:00:00Z","v":627189,"vw":0.895705},{"c":0.9,"h":0.93,"l":0.8972,"n":64,"o":0.8972,"t":"2026-10-22T15:15:00Z","v":29562,"vw":0.916379},{"c":0.9139,"h":0.9199,"l":0.9,"n":47,"o":0.9,"t":"2026-10-22T15:30:00Z","v":105263,"vw":0.909196},{"c":0.9167,"h":0.935,"l":0.9101,"n":31,"o":0.9179,"t":"2026-10-22T15:45:00Z","v":31830,"vw":0.920633},{"c":0.9188,"h":0.9383,"l":0.9101,"n":11,"o":0.9383,"t":"2026-10-22T16:00:00Z","v":1791,"vw":0.919957},{"c":0.9299,"h":0.9299,"l":0.92,"n":4,"o":0.92,"t":"2026-10-22T16:15:00Z","v":5923,"vw":0.92864},{"c":0.895,"h":0.92,"l":0.8902,"n":85,"o":0.92,"t":"2026-10-22T16:30:00Z","v":96160,"vw":0.899356},{"c":0.8995,"h":0.8995,"l":0.874,"n":63,"o":0.8833,"t":"2026-10-22T16:45:00Z","v":88146,"vw":0.888178},{"c":0.8692,"h":0.8999,"l":0.8601,"n":77,"o":0.8999,"t":"2026-10-22T17:00:00Z","v":789702,"vw":0.871329},{"c":0.88,"h":0.8871,"l":0.86,"n":81,"o":0.8779,"t":"2026-10-22T17:15:00Z","v":170933,"vw":0.877973},{"c":0.86,"h":0.88,"l":0.86,"n":69,"o":0.8766,"t":"2026-10-22T17:30:00Z","v":194891,"vw":0.867881},{"c":0.86,"h":0.8601,"l":0.86,"n":42,"o":0.8601,"t":"2026-10-22T17:45:00Z","v":8115,"vw":0.860006},{"c":0.8598,"h":0.8604,"l":0.8524,"n":62,"o":0.8601,"t":"2026-10-22T18:00:00Z","v":60237,"vw":0.858244},{"c":0.85,"h":0.8629,"l":0.8419,"n":84,"o":0.85,"t":"2026-10-22T18:15:00Z","v":222893,"vw":0.852159},{"c":0.857,"h":0.8599,"l":0.8419,"n":51,"o":0.8419,"t":"2026-10-22T18:30:00Z","v":70472,"vw":0.852937},{"c":0.8549,"h":0.8598,"l":0.85,"n":16,"o":0.855,"t":"2026-10-22T18:45:00Z","v":21832,"vw":0.857225},{"c":0.851,"h":0.856,"l":0.8409,"n":63,"o":0.85,"t":"2026-10-22T19:00:00Z","v":63564,"vw":0.853816},{"c":0.865,"h":0.87,"l":0.846,"n":48,"o":0.846,"t":"2026-10-22T19:15:00Z","v":12773,"vw":0.854561},{"c":0.852,"h":0.865,"l":0.84,"n":35,"o":0.865,"t":"2026-10-22T19:30:00Z","v":47422,"vw":0.850226},{"c":0.9024,"h":0.9024,"l":0.8433,"n":150,"o":0.852,"t":"2026-10-22T19:45:00Z","v":187449,"vw":0.879804},{"c":0.8992,"h":0.9199,"l":0.8785,"n":21,"o":0.8801,"t":"2026-10-22T20:00:00Z","v":37934,"vw":0.89911},{"c":0.9,"h":0.9,"l":0.8927,"n":7,"o":0.893,"t":"2026-10-22T20:30:00Z","v":28005,"vw":0.899587},{"c":0.88,"h":0.9,"l":0.87,"n":5,"o":0.9,"t":"2026-10-22T20:45:00Z","v":1620,"vw":0.884158},{"c":0.87,"h":0.88,"l":0.87,"n":22,"o":0.88,"t":"2026-10-22T21:00:00Z","v":73381,"vw":0.872967},{"c":0.9,"h":0.9,"l":0.9,"n":1,"o":0.9,"t":"2026-10-22T21:15:00Z","v":100,"vw":0.9},{"c":0.875,"h":0.875,"l":0.86,"n":2,"o":0.86,"t":"2026-10-22T21:30:00Z","v":2155,"vw":0.868039},{"c":0.86,"h":0.8619,"l":0.86,"n":2,"o":0.8619,"t":"2026-10-22T21:45:00Z","v":4571,"vw":0.861484},{"c":0.87,"h":0.87,"l":0.87,"n":1,"o":0.87,"t":"2026-10-22T23:00:00Z","v":4600,"vw":0.87},{"c":0.875,"h":0.875,"l":0.87,"n":2,"o":0.87,"t":"2026-10-22T23:15:00Z","v":3250,"vw":0.870769},{"c":0.85,"h":0.8586,"l":0.85,"n":37,"o":0.8575,"t":"2026-10-22T23:30:00Z","v":60893,"vw":0.850235},{"c":0.86,"h":0.86,"l":0.86,"n":1,"o":0.86,"t":"2026-10-22T23:45:00Z","v":110180,"vw":0.86}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":0.30192702517949055,"strike":2.9229189928203776,"iv":4.27315811827212,"gamma":0.2729371510848744,"theta":-0.0050691369248975415,"vega":0.0013422807944034965,"rho":0.00026598177952185883,"breakevenPct":274.98209511626374},{"delta":0.6,"premium":0.3280058348474694,"strike":1.959922202033741,"iv":3.9252683217902704,"gamma":0.2895209480993368,"theta":-0.004545411074120676,"vega":0.0013083757880059963,"rho":0.00029237293217957035,"breakevenPct":166.03814382339658},{"delta":0.65,"premium":0.3591405696314635,"strike":1.5447924049138204,"iv":3.710116602252424,"gamma":0.2904179784830292,"theta":-0.00409232996869422,"vega":0.001240219974288368,"rho":0.000310964584802808,"breakevenPct":121.38755517968417},{"delta":0.7,"premium":0.3902753044154575,"strike":1.1296626077939007,"iv":3.4949648827145787,"gamma":0.29131500886672157,"theta":-0.003639248863267765,"vega":0.0011720641605707399,"rho":0.00032955623742604557,"breakevenPct":76.73696653597186}],"put":[{"delta":0.3,"premium":0.6492170297522947,"strike":1.1099511551885848,"iv":3.651583916336831,"gamma":0.2714202887343875,"theta":-0.0034380878928276038,"vega":0.0011106572710937008,"rho":-0.0014244589039014992,"breakevenPct":46.42626448415231},{"delta":0.35,"premium":0.7345472168281749,"strike":1.2363662471528518,"iv":3.478789457058137,"gamma":0.2964076279035857,"theta":-0.0032997437419500114,"vega":0.0011310351294610782,"rho":-0.001625843279726835,"breakevenPct":41.648949962246874},{"delta":0.4,"premium":0.8198774039040552,"strike":1.3627813391171189,"iv":3.3059949977794423,"gamma":0.321394967072784,"theta":-0.003161399591072419,"vega":0.0011514129878284556,"rho":-0.0018272276555521714,"breakevenPct":36.87163544034143},{"delta":0.45,"premium":0.9052075909799354,"strike":1.4891964310813859,"iv":3.1332005385007484,"gamma":0.3463823062419822,"theta":-0.003023055440194827,"vega":0.0011717908461958333,"rho":-0.0020286120313775073,"breakevenPct":32.094320918436},{"delta":0.5,"premium":0.9905377780558156,"strike":1.615611523045653,"iv":2.9604060792220537,"gamma":0.37136964541118045,"theta":-0.002884711289317235,"vega":0.0011921687045632107,"rho":-0.002229996407202843,"breakevenPct":27.317006396530555},{"delta":0.55,"premium":1.075867965131696,"strike":1.74202661500992,"iv":2.7876116199433594,"gamma":0.3963569845803787,"theta":-0.0027463671384396426,"vega":0.0012125465629305883,"rho":-0.0024313807830281795,"breakevenPct":22.539691874625113},{"delta":0.6,"premium":1.161198152207576,"strike":1.8684417069741868,"iv":2.6148171606646655,"gamma":0.42134432374957687,"theta":-0.0026080229875620506,"vega":0.0012329244212979657,"rho":-0.002632765158853515,"breakevenPct":17.76237735271968},{"delta":0.65,"premium":1.2465283392834565,"strike":1.994856798938454,"iv":2.442022701385971,"gamma":0.44633166291877513,"theta":-0.002469678836684458,"vega":0.0012533022796653434,"rho":-0.0028341495346788518,"breakevenPct":12.985062830814236}]},"raw":{"call":[{"delta":0.55,"premium":0.30192702517949055,"strike":2.9229189928203776,"iv":4.27315811827212,"gamma":0.2729371510848744,"theta":-0.0050691369248975415,"vega":0.0013422807944034965,"rho":0.00026598177952185883,"breakevenPct":274.98209511626374},{"delta":0.6,"premium":0.3280058348474694,"strike":1.959922202033741,"iv":3.9252683217902704,"gamma":0.2895209480993368,"theta":-0.004545411074120676,"vega":0.0013083757880059963,"rho":0.00029237293217957035,"breakevenPct":166.03814382339658},{"delta":0.65,"premium":0.3591405696314635,"strike":1.5447924049138204,"iv":3.710116602252424,"gamma":0.2904179784830292,"theta":-0.00409232996869422,"vega":0.001240219974288368,"rho":0.000310964584802808,"breakevenPct":121.38755517968417},{"delta":0.7,"premium":0.3902753044154575,"strike":1.1296626077939007,"iv":3.4949648827145787,"gamma":0.29131500886672157,"theta":-0.003639248863267765,"vega":0.0011720641605707399,"rho":0.00032955623742604557,"breakevenPct":76.73696653597186}],"put":[{"delta":0.3,"premium":0.6492170297522947,"strike":1.1099511551885848,"iv":3.651583916336831,"gamma":0.2714202887343875,"theta":-0.0034380878928276038,"vega":0.0011106572710937008,"rho":-0.0014244589039014992,"breakevenPct":46.42626448415231},{"delta":0.35,"premium":0.7345472168281749,"strike":1.2363662471528518,"iv":3.478789457058137,"gamma":0.2964076279035857,"theta":-0.0032997437419500114,"vega":0.0011310351294610782,"rho":-0.001625843279726835,"breakevenPct":41.648949962246874},{"delta":0.4,"premium":0.8198774039040552,"strike":1.3627813391171189,"iv":3.3059949977794423,"gamma":0.321394967072784,"theta":-0.003161399591072419,"vega":0.0011514129878284556,"rho":-0.0018272276555521714,"breakevenPct":36.87163544034143},{"delta":0.45,"premium":0.9052075909799354,"strike":1.4891964310813859,"iv":3.1332005385007484,"gamma":0.3463823062419822,"theta":-0.003023055440194827,"vega":0.0011717908461958333,"rho":-0.0020286120313775073,"breakevenPct":32.094320918436},{"delta":0.5,"premium":0.9905377780558156,"strike":1.615611523045653,"iv":2.9604060792220537,"gamma":0.37136964541118045,"theta":-0.002884711289317235,"vega":0.0011921687045632107,"rho":-0.002229996407202843,"breakevenPct":27.317006396530555},{"delta":0.55,"premium":1.075867965131696,"strike":1.74202661500992,"iv":2.7876116199433594,"gamma":0.3963569845803787,"theta":-0.0027463671384396426,"vega":0.0012125465629305883,"rho":-0.0024313807830281795,"breakevenPct":22.539691874625113},{"delta":0.6,"premium":1.161198152207576,"strike":1.8684417069741868,"iv":2.6148171606646655,"gamma":0.42134432374957687,"theta":-0.0026080229875620506,"vega":0.0012329244212979657,"rho":-0.002632765158853515,"breakevenPct":17.76237735271968},{"delta":0.65,"premium":1.2465283392834565,"strike":1.994856798938454,"iv":2.442022701385971,"gamma":0.44633166291877513,"theta":-0.002469678836684458,"vega":0.0012533022796653434,"rho":-0.0028341495346788518,"breakevenPct":12.985062830814236}]}},"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"}}