{"symbol":"EOSU","url":"https://intraalpha.com/companies/EOSU","capturedAt":"2026-10-22T23:01:01.519Z","state":"ready","quote":{"symbol":"EOSU","last_price":1.19,"prev_close":1.18,"regular_close":1.19,"change":0.01,"change_pct":0.8475,"regular_change":0.01,"regular_change_pct":0.8475,"extended_change":0,"extended_change_pct":0,"bid":1.21,"ask":1.23,"bid_size":1900,"ask_size":2800,"volume":804657,"vwap":1.147357,"open":1.06,"high":1.23,"low":1.0403,"close":1.19,"trade_count":1663,"last_trade_at":"2026-10-22T22:30:02.532079731Z","last_quote_at":"2026-10-22T23:00:09.96197437Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3923242.76,"total_expense_ratio":0.015,"asset_class":"U.S. Equity","holdings_count":4},"fundamentalsSource":{"provider":"REX Shares","url":"https://www.rexshares.com/eosu/","observed_at":"2026-10-21","fetched_at":"2026-10-22T23:01:00.826760+00:00"},"optionObservedAt":"2026-10-22T19:55:04.206Z","bars":[{"c":1.6,"h":1.65,"l":1.59,"n":38,"o":1.61,"t":"2026-10-15T08:00:00Z","v":9234,"vw":1.604234},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-15T08:55:00Z","v":1200,"vw":1.63},{"c":1.62,"h":1.62,"l":1.61,"n":2,"o":1.61,"t":"2026-10-15T09:25:00Z","v":200,"vw":1.615},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-15T09:35:00Z","v":500,"vw":1.6},{"c":1.6,"h":1.61,"l":1.59,"n":14,"o":1.61,"t":"2026-10-15T09:50:00Z","v":6582,"vw":1.597848},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-15T10:00:00Z","v":742,"vw":1.6},{"c":1.6016,"h":1.6016,"l":1.6016,"n":1,"o":1.6016,"t":"2026-10-15T10:15:00Z","v":350,"vw":1.6016},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-15T10:25:00Z","v":450,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T10:35:00Z","v":750,"vw":1.6},{"c":1.57,"h":1.6,"l":1.57,"n":9,"o":1.6,"t":"2026-10-15T10:40:00Z","v":3854,"vw":1.594935},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-10-15T10:50:00Z","v":2060,"vw":1.55},{"c":1.51,"h":1.5122,"l":1.51,"n":4,"o":1.5122,"t":"2026-10-15T11:00:00Z","v":659,"vw":1.511622},{"c":1.49,"h":1.49,"l":1.48,"n":7,"o":1.48,"t":"2026-10-15T11:05:00Z","v":2870,"vw":1.480871},{"c":1.46,"h":1.46,"l":1.45,"n":12,"o":1.454,"t":"2026-10-15T11:10:00Z","v":11776,"vw":1.455481},{"c":1.48,"h":1.48,"l":1.46,"n":8,"o":1.4685,"t":"2026-10-15T11:15:00Z","v":3557,"vw":1.476954},{"c":1.485,"h":1.5,"l":1.479,"n":11,"o":1.479,"t":"2026-10-15T11:20:00Z","v":7082,"vw":1.485423},{"c":1.4999,"h":1.51,"l":1.49,"n":17,"o":1.51,"t":"2026-10-15T11:25:00Z","v":19649,"vw":1.499616},{"c":1.51,"h":1.52,"l":1.51,"n":3,"o":1.52,"t":"2026-10-15T11:30:00Z","v":3000,"vw":1.515833},{"c":1.53,"h":1.53,"l":1.51,"n":4,"o":1.51,"t":"2026-10-15T11:35:00Z","v":1000,"vw":1.526907},{"c":1.5,"h":1.502,"l":1.5,"n":5,"o":1.5,"t":"2026-10-15T11:40:00Z","v":3092,"vw":1.500667},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-15T11:45:00Z","v":410,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-15T11:50:00Z","v":251,"vw":1.53},{"c":1.53,"h":1.5315,"l":1.53,"n":4,"o":1.5315,"t":"2026-10-15T11:55:00Z","v":1005,"vw":1.53075},{"c":1.539,"h":1.54,"l":1.53,"n":10,"o":1.53,"t":"2026-10-15T12:00:00Z","v":1500,"vw":1.531267},{"c":1.5192,"h":1.5192,"l":1.5192,"n":1,"o":1.5192,"t":"2026-10-15T12:20:00Z","v":1000,"vw":1.5192},{"c":1.5,"h":1.5,"l":1.5,"n":15,"o":1.5,"t":"2026-10-15T12:30:00Z","v":12538,"vw":1.5},{"c":1.4996,"h":1.4996,"l":1.4996,"n":2,"o":1.4996,"t":"2026-10-15T12:35:00Z","v":476,"vw":1.4996},{"c":1.5099,"h":1.5099,"l":1.5099,"n":2,"o":1.5099,"t":"2026-10-15T12:40:00Z","v":132,"vw":1.5099},{"c":1.47,"h":1.48,"l":1.47,"n":8,"o":1.48,"t":"2026-10-15T12:45:00Z","v":2655,"vw":1.475769},{"c":1.48,"h":1.48,"l":1.47,"n":5,"o":1.48,"t":"2026-10-15T12:55:00Z","v":747,"vw":1.475449},{"c":1.46,"h":1.46,"l":1.46,"n":6,"o":1.46,"t":"2026-10-15T13:00:00Z","v":1240,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-15T13:05:00Z","v":200,"vw":1.45},{"c":1.45,"h":1.4599,"l":1.45,"n":11,"o":1.459,"t":"2026-10-15T13:15:00Z","v":636,"vw":1.456241},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-15T13:20:00Z","v":313,"vw":1.45},{"c":1.5,"h":1.5,"l":1.45,"n":16,"o":1.45,"t":"2026-10-15T13:25:00Z","v":4134,"vw":1.468091},{"c":1.5501,"h":1.62,"l":1.5119,"n":50,"o":1.52,"t":"2026-10-15T13:30:00Z","v":43455,"vw":1.539423},{"c":1.55,"h":1.565,"l":1.5399,"n":58,"o":1.55,"t":"2026-10-15T13:35:00Z","v":14125,"vw":1.551617},{"c":1.59,"h":1.6158,"l":1.53,"n":35,"o":1.5691,"t":"2026-10-15T13:40:00Z","v":57526,"vw":1.553881},{"c":1.6,"h":1.61,"l":1.59,"n":25,"o":1.595,"t":"2026-10-15T13:45:00Z","v":4866,"vw":1.60066},{"c":1.528,"h":1.5599,"l":1.528,"n":14,"o":1.5595,"t":"2026-10-15T13:50:00Z","v":4283,"vw":1.552432},{"c":1.555,"h":1.5598,"l":1.5311,"n":40,"o":1.5311,"t":"2026-10-15T13:55:00Z","v":9172,"vw":1.542076},{"c":1.61,"h":1.61,"l":1.58,"n":33,"o":1.58,"t":"2026-10-15T14:00:00Z","v":5630,"vw":1.583338},{"c":1.6301,"h":1.64,"l":1.62,"n":17,"o":1.62,"t":"2026-10-15T14:05:00Z","v":2811,"vw":1.631991},{"c":1.68,"h":1.6801,"l":1.65,"n":20,"o":1.65,"t":"2026-10-15T14:10:00Z","v":9609,"vw":1.671596},{"c":1.7299,"h":1.7299,"l":1.675,"n":17,"o":1.69,"t":"2026-10-15T14:15:00Z","v":2946,"vw":1.696795},{"c":1.705,"h":1.76,"l":1.705,"n":29,"o":1.72,"t":"2026-10-15T14:20:00Z","v":20622,"vw":1.734673},{"c":1.705,"h":1.71,"l":1.7,"n":12,"o":1.7,"t":"2026-10-15T14:25:00Z","v":4841,"vw":1.70493},{"c":1.69,"h":1.71,"l":1.68,"n":15,"o":1.7001,"t":"2026-10-15T14:30:00Z","v":10237,"vw":1.688563},{"c":1.7,"h":1.7,"l":1.68,"n":7,"o":1.69,"t":"2026-10-15T14:35:00Z","v":2970,"vw":1.690194},{"c":1.7161,"h":1.7161,"l":1.69,"n":25,"o":1.705,"t":"2026-10-15T14:40:00Z","v":7912,"vw":1.693914},{"c":1.705,"h":1.71,"l":1.705,"n":8,"o":1.71,"t":"2026-10-15T14:45:00Z","v":1833,"vw":1.709103},{"c":1.7,"h":1.705,"l":1.7,"n":8,"o":1.7,"t":"2026-10-15T14:50:00Z","v":1150,"vw":1.702548},{"c":1.71,"h":1.7101,"l":1.69,"n":10,"o":1.69,"t":"2026-10-15T14:55:00Z","v":19641,"vw":1.706946},{"c":1.7001,"h":1.71,"l":1.7,"n":21,"o":1.71,"t":"2026-10-15T15:00:00Z","v":6486,"vw":1.704589},{"c":1.73,"h":1.73,"l":1.7201,"n":11,"o":1.73,"t":"2026-10-15T15:05:00Z","v":2363,"vw":1.727028},{"c":1.77,"h":1.77,"l":1.74,"n":6,"o":1.74,"t":"2026-10-15T15:10:00Z","v":1617,"vw":1.750062},{"c":1.77,"h":1.78,"l":1.761,"n":51,"o":1.77,"t":"2026-10-15T15:15:00Z","v":10597,"vw":1.771975},{"c":1.76,"h":1.7698,"l":1.76,"n":14,"o":1.7698,"t":"2026-10-15T15:20:00Z","v":3562,"vw":1.76784},{"c":1.755,"h":1.76,"l":1.755,"n":11,"o":1.76,"t":"2026-10-15T15:25:00Z","v":2199,"vw":1.758729},{"c":1.71,"h":1.755,"l":1.7,"n":21,"o":1.755,"t":"2026-10-15T15:30:00Z","v":5702,"vw":1.740155},{"c":1.7196,"h":1.7196,"l":1.7099,"n":8,"o":1.7099,"t":"2026-10-15T15:35:00Z","v":3640,"vw":1.711273},{"c":1.705,"h":1.71,"l":1.7009,"n":3,"o":1.7009,"t":"2026-10-15T15:40:00Z","v":725,"vw":1.702862},{"c":1.7,"h":1.705,"l":1.7,"n":4,"o":1.705,"t":"2026-10-15T15:45:00Z","v":1142,"vw":1.701778},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-15T15:50:00Z","v":1310,"vw":1.7},{"c":1.725,"h":1.725,"l":1.7,"n":6,"o":1.705,"t":"2026-10-15T15:55:00Z","v":10500,"vw":1.722956},{"c":1.725,"h":1.725,"l":1.725,"n":2,"o":1.725,"t":"2026-10-15T16:00:00Z","v":245,"vw":1.725},{"c":1.7,"h":1.72,"l":1.7,"n":7,"o":1.72,"t":"2026-10-15T16:05:00Z","v":1234,"vw":1.715238},{"c":1.7,"h":1.705,"l":1.7,"n":8,"o":1.705,"t":"2026-10-15T16:10:00Z","v":8300,"vw":1.700121},{"c":1.75,"h":1.75,"l":1.75,"n":18,"o":1.75,"t":"2026-10-15T16:15:00Z","v":1700,"vw":1.75},{"c":1.745,"h":1.745,"l":1.745,"n":5,"o":1.745,"t":"2026-10-15T16:20:00Z","v":1165,"vw":1.745},{"c":1.7301,"h":1.7488,"l":1.715,"n":23,"o":1.7488,"t":"2026-10-15T16:25:00Z","v":4929,"vw":1.727295},{"c":1.731,"h":1.731,"l":1.731,"n":4,"o":1.731,"t":"2026-10-15T16:30:00Z","v":175,"vw":1.731},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-15T16:35:00Z","v":137,"vw":1.73},{"c":1.7299,"h":1.7299,"l":1.7299,"n":4,"o":1.7299,"t":"2026-10-15T16:40:00Z","v":886,"vw":1.7299},{"c":1.7201,"h":1.725,"l":1.72,"n":4,"o":1.725,"t":"2026-10-15T16:50:00Z","v":2004,"vw":1.72401},{"c":1.7267,"h":1.7267,"l":1.7267,"n":1,"o":1.7267,"t":"2026-10-15T16:55:00Z","v":160,"vw":1.7267},{"c":1.7297,"h":1.73,"l":1.725,"n":10,"o":1.725,"t":"2026-10-15T17:00:00Z","v":2105,"vw":1.726326},{"c":1.73,"h":1.73,"l":1.725,"n":8,"o":1.7298,"t":"2026-10-15T17:05:00Z","v":11401,"vw":1.729615},{"c":1.745,"h":1.7499,"l":1.745,"n":6,"o":1.745,"t":"2026-10-15T17:25:00Z","v":9502,"vw":1.749684},{"c":1.7491,"h":1.7491,"l":1.7491,"n":1,"o":1.7491,"t":"2026-10-15T17:30:00Z","v":100,"vw":1.7491},{"c":1.755,"h":1.76,"l":1.7401,"n":9,"o":1.7401,"t":"2026-10-15T17:35:00Z","v":1532,"vw":1.750017},{"c":1.795,"h":1.8,"l":1.765,"n":32,"o":1.765,"t":"2026-10-15T17:40:00Z","v":17113,"vw":1.794376},{"c":1.794,"h":1.8,"l":1.794,"n":14,"o":1.8,"t":"2026-10-15T17:45:00Z","v":2210,"vw":1.798529},{"c":1.78,"h":1.795,"l":1.78,"n":9,"o":1.795,"t":"2026-10-15T17:50:00Z","v":3283,"vw":1.790355},{"c":1.7504,"h":1.755,"l":1.7504,"n":4,"o":1.755,"t":"2026-10-15T17:55:00Z","v":3551,"vw":1.750724},{"c":1.77,"h":1.77,"l":1.76,"n":8,"o":1.76,"t":"2026-10-15T18:05:00Z","v":1900,"vw":1.760576},{"c":1.7565,"h":1.76,"l":1.755,"n":4,"o":1.755,"t":"2026-10-15T18:10:00Z","v":724,"vw":1.757939},{"c":1.755,"h":1.76,"l":1.755,"n":3,"o":1.76,"t":"2026-10-15T18:15:00Z","v":510,"vw":1.758804},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-15T18:20:00Z","v":1629,"vw":1.76},{"c":1.76,"h":1.76,"l":1.74,"n":10,"o":1.76,"t":"2026-10-15T18:25:00Z","v":11094,"vw":1.743226},{"c":1.755,"h":1.755,"l":1.755,"n":1,"o":1.755,"t":"2026-10-15T18:40:00Z","v":100,"vw":1.755},{"c":1.78,"h":1.78,"l":1.76,"n":5,"o":1.76,"t":"2026-10-15T18:45:00Z","v":500,"vw":1.775},{"c":1.77,"h":1.775,"l":1.77,"n":2,"o":1.775,"t":"2026-10-15T18:50:00Z","v":849,"vw":1.772061},{"c":1.78,"h":1.78,"l":1.775,"n":8,"o":1.775,"t":"2026-10-15T19:00:00Z","v":465,"vw":1.776462},{"c":1.78,"h":1.78,"l":1.7702,"n":9,"o":1.7702,"t":"2026-10-15T19:05:00Z","v":12747,"vw":1.779021},{"c":1.79,"h":1.79,"l":1.7837,"n":3,"o":1.7837,"t":"2026-10-15T19:10:00Z","v":3066,"vw":1.78562},{"c":1.785,"h":1.785,"l":1.785,"n":1,"o":1.785,"t":"2026-10-15T19:15:00Z","v":290,"vw":1.785},{"c":1.795,"h":1.795,"l":1.795,"n":4,"o":1.795,"t":"2026-10-15T19:20:00Z","v":700,"vw":1.795},{"c":1.8,"h":1.8,"l":1.785,"n":40,"o":1.785,"t":"2026-10-15T19:25:00Z","v":38933,"vw":1.789846},{"c":1.82,"h":1.82,"l":1.795,"n":20,"o":1.795,"t":"2026-10-15T19:30:00Z","v":16150,"vw":1.800316},{"c":1.85,"h":1.85,"l":1.8376,"n":33,"o":1.8376,"t":"2026-10-15T19:35:00Z","v":41675,"vw":1.849259},{"c":1.865,"h":1.89,"l":1.85,"n":52,"o":1.85,"t":"2026-10-15T19:40:00Z","v":138282,"vw":1.86116},{"c":1.885,"h":1.9,"l":1.87,"n":24,"o":1.87,"t":"2026-10-15T19:45:00Z","v":65560,"vw":1.889274},{"c":1.91,"h":1.915,"l":1.8863,"n":16,"o":1.89,"t":"2026-10-15T19:50:00Z","v":8376,"vw":1.897686},{"c":2.05,"h":2.05,"l":1.89,"n":107,"o":1.89,"t":"2026-10-15T19:55:00Z","v":128211,"vw":1.991328},{"c":2.03,"h":2.05,"l":1.92,"n":37,"o":2.05,"t":"2026-10-15T20:00:00Z","v":86606,"vw":1.971038},{"c":2.0956,"h":2.0956,"l":2.025,"n":20,"o":2.03,"t":"2026-10-15T20:05:00Z","v":7429,"vw":2.055797},{"c":2.03,"h":2.09,"l":2.03,"n":15,"o":2.09,"t":"2026-10-15T20:10:00Z","v":12776,"vw":2.0386},{"c":2.0319,"h":2.0319,"l":2.0319,"n":3,"o":2.0319,"t":"2026-10-15T20:15:00Z","v":9002,"vw":2.0319},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-15T20:20:00Z","v":1082,"vw":2.05},{"c":2.09,"h":2.09,"l":2.09,"n":16,"o":2.09,"t":"2026-10-15T20:35:00Z","v":1783,"vw":2.09},{"c":2.04,"h":2.0692,"l":2.035,"n":3,"o":2.0692,"t":"2026-10-15T20:45:00Z","v":870,"vw":2.05285},{"c":2.1169,"h":2.14,"l":2.1,"n":4,"o":2.1,"t":"2026-10-15T20:50:00Z","v":1400,"vw":2.120795},{"c":2.1,"h":2.1073,"l":2.1,"n":4,"o":2.1,"t":"2026-10-15T20:55:00Z","v":1193,"vw":2.101214},{"c":2.1,"h":2.1,"l":2.1,"n":17,"o":2.1,"t":"2026-10-15T21:00:00Z","v":3100,"vw":2.1},{"c":2.0501,"h":2.0501,"l":2.0501,"n":1,"o":2.0501,"t":"2026-10-15T21:15:00Z","v":1790,"vw":2.0501},{"c":2.085,"h":2.085,"l":2.06,"n":2,"o":2.06,"t":"2026-10-15T21:25:00Z","v":690,"vw":2.0725},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-15T21:50:00Z","v":250,"vw":2.06},{"c":2.0838,"h":2.0838,"l":2.0838,"n":1,"o":2.0838,"t":"2026-10-15T21:55:00Z","v":195,"vw":2.0838},{"c":2.06,"h":2.07,"l":2.06,"n":4,"o":2.07,"t":"2026-10-15T22:30:00Z","v":1275,"vw":2.066729},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-15T22:35:00Z","v":676,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":6,"o":2.03,"t":"2026-10-15T22:45:00Z","v":1001,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T23:00:00Z","v":300,"vw":2.04},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-15T23:20:00Z","v":100,"vw":2.05},{"c":2.0433,"h":2.0433,"l":2.04,"n":2,"o":2.04,"t":"2026-10-15T23:45:00Z","v":280,"vw":2.04165},{"c":2.0104,"h":2.0104,"l":2.0104,"n":3,"o":2.0104,"t":"2026-10-15T23:55:00Z","v":300,"vw":2.0104},{"c":2.04,"h":2.16,"l":2.04,"n":27,"o":2.13,"t":"2026-10-16T08:00:00Z","v":13336,"vw":2.126524},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T08:05:00Z","v":990,"vw":2.12},{"c":2.06,"h":2.06,"l":2.05,"n":7,"o":2.06,"t":"2026-10-16T08:25:00Z","v":2758,"vw":2.059554},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-16T09:20:00Z","v":290,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-16T09:30:00Z","v":291,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-16T09:35:00Z","v":141,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-16T11:10:00Z","v":250,"vw":2.05},{"c":1.98,"h":1.98,"l":1.98,"n":4,"o":1.98,"t":"2026-10-16T11:45:00Z","v":745,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-16T11:55:00Z","v":1000,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-16T12:00:00Z","v":300,"vw":1.98},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-16T12:05:00Z","v":334,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-16T12:15:00Z","v":100,"vw":1.97},{"c":1.94,"h":1.95,"l":1.94,"n":3,"o":1.95,"t":"2026-10-16T12:20:00Z","v":9000,"vw":1.940111},{"c":1.92,"h":1.93,"l":1.92,"n":9,"o":1.93,"t":"2026-10-16T12:25:00Z","v":2114,"vw":1.923861},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-16T12:40:00Z","v":1000,"vw":1.97},{"c":1.92,"h":1.96,"l":1.92,"n":2,"o":1.96,"t":"2026-10-16T12:55:00Z","v":600,"vw":1.926667},{"c":1.9031,"h":1.9031,"l":1.9031,"n":3,"o":1.9031,"t":"2026-10-16T13:05:00Z","v":155,"vw":1.9031},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-16T13:15:00Z","v":900,"vw":1.88},{"c":1.851,"h":1.851,"l":1.851,"n":1,"o":1.851,"t":"2026-10-16T13:20:00Z","v":100,"vw":1.851},{"c":1.75,"h":1.98,"l":1.73,"n":40,"o":1.98,"t":"2026-10-16T13:30:00Z","v":14298,"vw":1.753019},{"c":1.77,"h":1.8278,"l":1.73,"n":30,"o":1.73,"t":"2026-10-16T13:35:00Z","v":4801,"vw":1.780961},{"c":1.8365,"h":1.8365,"l":1.77,"n":32,"o":1.77,"t":"2026-10-16T13:40:00Z","v":5853,"vw":1.81947},{"c":1.81,"h":1.87,"l":1.8,"n":38,"o":1.86,"t":"2026-10-16T13:45:00Z","v":6856,"vw":1.829974},{"c":1.8,"h":1.8092,"l":1.8,"n":4,"o":1.8092,"t":"2026-10-16T13:50:00Z","v":1210,"vw":1.8069},{"c":1.77,"h":1.77,"l":1.76,"n":10,"o":1.77,"t":"2026-10-16T13:55:00Z","v":5618,"vw":1.769821},{"c":1.7504,"h":1.785,"l":1.7504,"n":29,"o":1.77,"t":"2026-10-16T14:00:00Z","v":7176,"vw":1.753744},{"c":1.79,"h":1.79,"l":1.77,"n":19,"o":1.7791,"t":"2026-10-16T14:05:00Z","v":3279,"vw":1.784884},{"c":1.785,"h":1.785,"l":1.78,"n":20,"o":1.785,"t":"2026-10-16T14:10:00Z","v":7215,"vw":1.78431},{"c":1.7401,"h":1.7879,"l":1.7401,"n":23,"o":1.785,"t":"2026-10-16T14:15:00Z","v":13401,"vw":1.756476},{"c":1.74,"h":1.75,"l":1.72,"n":42,"o":1.75,"t":"2026-10-16T14:20:00Z","v":9429,"vw":1.729303},{"c":1.75,"h":1.75,"l":1.73,"n":22,"o":1.73,"t":"2026-10-16T14:25:00Z","v":6975,"vw":1.739184},{"c":1.78,"h":1.78,"l":1.755,"n":19,"o":1.755,"t":"2026-10-16T14:30:00Z","v":3019,"vw":1.770744},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-10-16T14:35:00Z","v":503,"vw":1.78},{"c":1.7805,"h":1.79,"l":1.7805,"n":11,"o":1.785,"t":"2026-10-16T14:40:00Z","v":895,"vw":1.782982},{"c":1.78,"h":1.79,"l":1.78,"n":28,"o":1.785,"t":"2026-10-16T14:45:00Z","v":4824,"vw":1.785584},{"c":1.76,"h":1.7999,"l":1.76,"n":13,"o":1.7999,"t":"2026-10-16T14:50:00Z","v":4271,"vw":1.765691},{"c":1.7463,"h":1.7504,"l":1.7463,"n":18,"o":1.75,"t":"2026-10-16T14:55:00Z","v":1997,"vw":1.747986},{"c":1.73,"h":1.74,"l":1.73,"n":10,"o":1.74,"t":"2026-10-16T15:00:00Z","v":5529,"vw":1.732971},{"c":1.68,"h":1.7187,"l":1.67,"n":37,"o":1.7187,"t":"2026-10-16T15:05:00Z","v":28830,"vw":1.677552},{"c":1.675,"h":1.68,"l":1.6701,"n":19,"o":1.6799,"t":"2026-10-16T15:10:00Z","v":5004,"vw":1.6759},{"c":1.6798,"h":1.6874,"l":1.6798,"n":14,"o":1.6874,"t":"2026-10-16T15:15:00Z","v":4023,"vw":1.681085},{"c":1.67,"h":1.68,"l":1.66,"n":20,"o":1.675,"t":"2026-10-16T15:20:00Z","v":4180,"vw":1.670726},{"c":1.6701,"h":1.6701,"l":1.67,"n":5,"o":1.67,"t":"2026-10-16T15:25:00Z","v":847,"vw":1.670015},{"c":1.68,"h":1.68,"l":1.6701,"n":10,"o":1.6701,"t":"2026-10-16T15:30:00Z","v":3610,"vw":1.676686},{"c":1.6999,"h":1.71,"l":1.69,"n":16,"o":1.6902,"t":"2026-10-16T15:35:00Z","v":17971,"vw":1.703058},{"c":1.69,"h":1.7,"l":1.69,"n":9,"o":1.7,"t":"2026-10-16T15:40:00Z","v":1214,"vw":1.695778},{"c":1.675,"h":1.68,"l":1.675,"n":4,"o":1.68,"t":"2026-10-16T15:45:00Z","v":11190,"vw":1.679955},{"c":1.66,"h":1.67,"l":1.66,"n":5,"o":1.67,"t":"2026-10-16T15:50:00Z","v":6600,"vw":1.662273},{"c":1.66,"h":1.66,"l":1.655,"n":7,"o":1.655,"t":"2026-10-16T15:55:00Z","v":618,"vw":1.656669},{"c":1.66,"h":1.66,"l":1.64,"n":20,"o":1.655,"t":"2026-10-16T16:00:00Z","v":14347,"vw":1.65543},{"c":1.6798,"h":1.68,"l":1.66,"n":5,"o":1.66,"t":"2026-10-16T16:05:00Z","v":5554,"vw":1.679538},{"c":1.68,"h":1.68,"l":1.675,"n":6,"o":1.675,"t":"2026-10-16T16:10:00Z","v":1710,"vw":1.676844},{"c":1.68,"h":1.69,"l":1.68,"n":6,"o":1.69,"t":"2026-10-16T16:15:00Z","v":5604,"vw":1.689821},{"c":1.675,"h":1.6799,"l":1.675,"n":9,"o":1.675,"t":"2026-10-16T16:25:00Z","v":1129,"vw":1.67693},{"c":1.635,"h":1.6701,"l":1.635,"n":26,"o":1.67,"t":"2026-10-16T16:30:00Z","v":5048,"vw":1.656294},{"c":1.65,"h":1.65,"l":1.63,"n":17,"o":1.63,"t":"2026-10-16T16:35:00Z","v":19144,"vw":1.631735},{"c":1.66,"h":1.66,"l":1.65,"n":8,"o":1.651,"t":"2026-10-16T16:40:00Z","v":8657,"vw":1.659209},{"c":1.635,"h":1.65,"l":1.635,"n":10,"o":1.65,"t":"2026-10-16T16:45:00Z","v":1185,"vw":1.640072},{"c":1.635,"h":1.64,"l":1.635,"n":7,"o":1.635,"t":"2026-10-16T16:50:00Z","v":4236,"vw":1.638825},{"c":1.62,"h":1.63,"l":1.61,"n":23,"o":1.63,"t":"2026-10-16T16:55:00Z","v":8517,"vw":1.61773},{"c":1.62,"h":1.625,"l":1.62,"n":15,"o":1.62,"t":"2026-10-16T17:00:00Z","v":2380,"vw":1.621309},{"c":1.54,"h":1.62,"l":1.53,"n":45,"o":1.62,"t":"2026-10-16T17:05:00Z","v":22748,"vw":1.570752},{"c":1.54,"h":1.54,"l":1.53,"n":11,"o":1.53,"t":"2026-10-16T17:10:00Z","v":2963,"vw":1.53875},{"c":1.525,"h":1.53,"l":1.52,"n":35,"o":1.53,"t":"2026-10-16T17:15:00Z","v":9328,"vw":1.525741},{"c":1.5299,"h":1.5299,"l":1.521,"n":18,"o":1.525,"t":"2026-10-16T17:20:00Z","v":4852,"vw":1.525288},{"c":1.545,"h":1.5497,"l":1.525,"n":26,"o":1.5299,"t":"2026-10-16T17:25:00Z","v":6336,"vw":1.52952},{"c":1.55,"h":1.56,"l":1.55,"n":10,"o":1.56,"t":"2026-10-16T17:30:00Z","v":41646,"vw":1.554947},{"c":1.5586,"h":1.5599,"l":1.555,"n":22,"o":1.5598,"t":"2026-10-16T17:35:00Z","v":2125,"vw":1.55687},{"c":1.55,"h":1.555,"l":1.54,"n":19,"o":1.555,"t":"2026-10-16T17:40:00Z","v":3008,"vw":1.544},{"c":1.54,"h":1.555,"l":1.54,"n":18,"o":1.55,"t":"2026-10-16T17:45:00Z","v":4841,"vw":1.547843},{"c":1.5297,"h":1.53,"l":1.5297,"n":4,"o":1.53,"t":"2026-10-16T17:50:00Z","v":11772,"vw":1.529931},{"c":1.525,"h":1.5299,"l":1.525,"n":6,"o":1.5299,"t":"2026-10-16T17:55:00Z","v":5750,"vw":1.526549},{"c":1.49,"h":1.53,"l":1.49,"n":45,"o":1.52,"t":"2026-10-16T18:00:00Z","v":14659,"vw":1.505783},{"c":1.51,"h":1.51,"l":1.49,"n":15,"o":1.5,"t":"2026-10-16T18:05:00Z","v":10125,"vw":1.498176},{"c":1.51,"h":1.5178,"l":1.51,"n":9,"o":1.51,"t":"2026-10-16T18:10:00Z","v":3456,"vw":1.512076},{"c":1.501,"h":1.505,"l":1.5,"n":6,"o":1.5,"t":"2026-10-16T18:15:00Z","v":1198,"vw":1.500886},{"c":1.495,"h":1.5058,"l":1.47,"n":51,"o":1.505,"t":"2026-10-16T18:20:00Z","v":63629,"vw":1.479898},{"c":1.5,"h":1.5,"l":1.49,"n":5,"o":1.49,"t":"2026-10-16T18:25:00Z","v":2699,"vw":1.491145},{"c":1.495,"h":1.5,"l":1.495,"n":17,"o":1.495,"t":"2026-10-16T18:30:00Z","v":9626,"vw":1.496607},{"c":1.485,"h":1.49,"l":1.4801,"n":23,"o":1.49,"t":"2026-10-16T18:35:00Z","v":5570,"vw":1.487119},{"c":1.485,"h":1.49,"l":1.485,"n":2,"o":1.49,"t":"2026-10-16T18:40:00Z","v":540,"vw":1.485926},{"c":1.48,"h":1.4801,"l":1.48,"n":9,"o":1.4801,"t":"2026-10-16T18:45:00Z","v":965,"vw":1.480033},{"c":1.455,"h":1.485,"l":1.45,"n":34,"o":1.485,"t":"2026-10-16T18:50:00Z","v":26637,"vw":1.464407},{"c":1.45,"h":1.4559,"l":1.445,"n":22,"o":1.455,"t":"2026-10-16T18:55:00Z","v":4608,"vw":1.45136},{"c":1.455,"h":1.46,"l":1.455,"n":20,"o":1.46,"t":"2026-10-16T19:00:00Z","v":22031,"vw":1.459954},{"c":1.465,"h":1.4686,"l":1.46,"n":12,"o":1.46,"t":"2026-10-16T19:05:00Z","v":1429,"vw":1.462676},{"c":1.47,"h":1.47,"l":1.4601,"n":6,"o":1.465,"t":"2026-10-16T19:10:00Z","v":1490,"vw":1.463088},{"c":1.475,"h":1.475,"l":1.475,"n":5,"o":1.475,"t":"2026-10-16T19:15:00Z","v":2048,"vw":1.475},{"c":1.47,"h":1.485,"l":1.47,"n":15,"o":1.48,"t":"2026-10-16T19:20:00Z","v":5528,"vw":1.478803},{"c":1.485,"h":1.485,"l":1.48,"n":10,"o":1.485,"t":"2026-10-16T19:25:00Z","v":1124,"vw":1.482727},{"c":1.485,"h":1.49,"l":1.481,"n":40,"o":1.481,"t":"2026-10-16T19:30:00Z","v":9342,"vw":1.485123},{"c":1.45,"h":1.4897,"l":1.45,"n":36,"o":1.4897,"t":"2026-10-16T19:35:00Z","v":11453,"vw":1.47019},{"c":1.445,"h":1.4568,"l":1.445,"n":30,"o":1.455,"t":"2026-10-16T19:40:00Z","v":19696,"vw":1.447664},{"c":1.42,"h":1.4467,"l":1.41,"n":61,"o":1.445,"t":"2026-10-16T19:45:00Z","v":27680,"vw":1.43107},{"c":1.44,"h":1.44,"l":1.42,"n":20,"o":1.42,"t":"2026-10-16T19:50:00Z","v":2766,"vw":1.432638},{"c":1.37,"h":1.44,"l":1.37,"n":72,"o":1.44,"t":"2026-10-16T19:55:00Z","v":23654,"vw":1.3978},{"c":1.4,"h":1.405,"l":1.37,"n":17,"o":1.38,"t":"2026-10-16T20:00:00Z","v":7927,"vw":1.3837},{"c":1.39,"h":1.4,"l":1.39,"n":6,"o":1.4,"t":"2026-10-16T20:10:00Z","v":2055,"vw":1.3985},{"c":1.39,"h":1.39,"l":1.39,"n":8,"o":1.39,"t":"2026-10-16T20:15:00Z","v":5024,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-16T20:20:00Z","v":430,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-16T20:25:00Z","v":501,"vw":1.39},{"c":1.42,"h":1.42,"l":1.39,"n":4,"o":1.39,"t":"2026-10-16T20:30:00Z","v":800,"vw":1.402975},{"c":1.43,"h":1.47,"l":1.43,"n":16,"o":1.44,"t":"2026-10-16T20:35:00Z","v":2963,"vw":1.448337},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-16T20:45:00Z","v":100,"vw":1.44},{"c":1.4346,"h":1.4346,"l":1.4346,"n":1,"o":1.4346,"t":"2026-10-16T21:15:00Z","v":250,"vw":1.4346},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T21:30:00Z","v":125,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":12,"o":1.42,"t":"2026-10-16T21:40:00Z","v":2759,"vw":1.42},{"c":1.38,"h":1.39,"l":1.38,"n":3,"o":1.39,"t":"2026-10-16T21:45:00Z","v":640,"vw":1.388438},{"c":1.38,"h":1.4,"l":1.38,"n":7,"o":1.4,"t":"2026-10-16T21:50:00Z","v":5523,"vw":1.390873},{"c":1.4199,"h":1.4199,"l":1.4199,"n":1,"o":1.4199,"t":"2026-10-16T21:55:00Z","v":1000,"vw":1.4199},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T22:00:00Z","v":125,"vw":1.4},{"c":1.4046,"h":1.4046,"l":1.4046,"n":1,"o":1.4046,"t":"2026-10-16T22:05:00Z","v":1900,"vw":1.4046},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-16T22:25:00Z","v":160,"vw":1.43},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T23:00:00Z","v":375,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-10-16T23:05:00Z","v":2371,"vw":1.38},{"c":1.435,"h":1.435,"l":1.435,"n":1,"o":1.435,"t":"2026-10-16T23:35:00Z","v":250,"vw":1.435},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-16T23:40:00Z","v":1337,"vw":1.43},{"c":1.39,"h":1.4088,"l":1.39,"n":4,"o":1.4088,"t":"2026-10-16T23:50:00Z","v":421,"vw":1.398272},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-16T23:55:00Z","v":2000,"vw":1.41},{"c":1.5,"h":1.52,"l":1.47,"n":44,"o":1.52,"t":"2026-10-19T08:00:00Z","v":26457,"vw":1.491129},{"c":1.475,"h":1.49,"l":1.475,"n":3,"o":1.49,"t":"2026-10-19T08:25:00Z","v":1090,"vw":1.488624},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T08:35:00Z","v":581,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T10:40:00Z","v":2000,"vw":1.48},{"c":1.453,"h":1.453,"l":1.45,"n":2,"o":1.45,"t":"2026-10-19T11:15:00Z","v":1440,"vw":1.452083},{"c":1.4508,"h":1.46,"l":1.45,"n":6,"o":1.45,"t":"2026-10-19T11:20:00Z","v":651,"vw":1.453978},{"c":1.4608,"h":1.4608,"l":1.46,"n":5,"o":1.46,"t":"2026-10-19T11:25:00Z","v":615,"vw":1.460175},{"c":1.4608,"h":1.4608,"l":1.4608,"n":2,"o":1.4608,"t":"2026-10-19T11:30:00Z","v":138,"vw":1.4608},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-19T11:40:00Z","v":100,"vw":1.47},{"c":1.47,"h":1.4793,"l":1.4698,"n":3,"o":1.4793,"t":"2026-10-19T11:45:00Z","v":836,"vw":1.470972},{"c":1.4698,"h":1.47,"l":1.4698,"n":3,"o":1.47,"t":"2026-10-19T11:50:00Z","v":2200,"vw":1.469982},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-19T11:55:00Z","v":1000,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-19T12:00:00Z","v":100,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-19T12:05:00Z","v":1205,"vw":1.48},{"c":1.49,"h":1.49,"l":1.47,"n":2,"o":1.47,"t":"2026-10-19T12:10:00Z","v":1393,"vw":1.488564},{"c":1.4798,"h":1.49,"l":1.47,"n":5,"o":1.49,"t":"2026-10-19T12:15:00Z","v":4015,"vw":1.477121},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-10-19T12:20:00Z","v":378,"vw":1.49},{"c":1.49,"h":1.49,"l":1.48,"n":3,"o":1.4885,"t":"2026-10-19T12:25:00Z","v":723,"vw":1.487579},{"c":1.54,"h":1.58,"l":1.5,"n":17,"o":1.5,"t":"2026-10-19T12:30:00Z","v":7211,"vw":1.538394},{"c":1.6905,"h":1.7,"l":1.6,"n":22,"o":1.6,"t":"2026-10-19T12:35:00Z","v":32414,"vw":1.66865},{"c":1.85,"h":1.879,"l":1.69,"n":84,"o":1.72,"t":"2026-10-19T12:40:00Z","v":59899,"vw":1.764831},{"c":1.7261,"h":1.83,"l":1.7111,"n":99,"o":1.83,"t":"2026-10-19T12:45:00Z","v":64303,"vw":1.76236},{"c":1.7011,"h":1.7269,"l":1.7011,"n":15,"o":1.72,"t":"2026-10-19T12:50:00Z","v":3813,"vw":1.716353},{"c":1.65,"h":1.72,"l":1.65,"n":20,"o":1.7,"t":"2026-10-19T12:55:00Z","v":22126,"vw":1.65255},{"c":1.72,"h":1.72,"l":1.64,"n":10,"o":1.64,"t":"2026-10-19T13:00:00Z","v":1590,"vw":1.691667},{"c":1.693,"h":1.693,"l":1.66,"n":6,"o":1.6854,"t":"2026-10-19T13:10:00Z","v":1472,"vw":1.685429},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-19T13:15:00Z","v":400,"vw":1.69},{"c":1.6531,"h":1.68,"l":1.6531,"n":10,"o":1.68,"t":"2026-10-19T13:20:00Z","v":3073,"vw":1.674472},{"c":1.68,"h":1.71,"l":1.68,"n":14,"o":1.69,"t":"2026-10-19T13:25:00Z","v":12143,"vw":1.694038},{"c":1.55,"h":1.7,"l":1.52,"n":126,"o":1.7,"t":"2026-10-19T13:30:00Z","v":61856,"vw":1.599134},{"c":1.465,"h":1.51,"l":1.465,"n":109,"o":1.51,"t":"2026-10-19T13:35:00Z","v":17686,"vw":1.498306},{"c":1.4997,"h":1.51,"l":1.465,"n":53,"o":1.48,"t":"2026-10-19T13:40:00Z","v":19105,"vw":1.485776},{"c":1.4799,"h":1.49,"l":1.465,"n":75,"o":1.485,"t":"2026-10-19T13:45:00Z","v":42952,"vw":1.482435},{"c":1.47,"h":1.4998,"l":1.47,"n":20,"o":1.4998,"t":"2026-10-19T13:50:00Z","v":1710,"vw":1.478611},{"c":1.4399,"h":1.46,"l":1.43,"n":122,"o":1.46,"t":"2026-10-19T13:55:00Z","v":109513,"vw":1.445237},{"c":1.42,"h":1.44,"l":1.4001,"n":114,"o":1.435,"t":"2026-10-19T14:00:00Z","v":83908,"vw":1.425367},{"c":1.38,"h":1.42,"l":1.38,"n":93,"o":1.42,"t":"2026-10-19T14:05:00Z","v":48226,"vw":1.383785},{"c":1.42,"h":1.42,"l":1.39,"n":33,"o":1.39,"t":"2026-10-19T14:10:00Z","v":15318,"vw":1.40418},{"c":1.45,"h":1.45,"l":1.435,"n":34,"o":1.435,"t":"2026-10-19T14:15:00Z","v":6032,"vw":1.447556},{"c":1.4277,"h":1.445,"l":1.42,"n":27,"o":1.445,"t":"2026-10-19T14:20:00Z","v":6523,"vw":1.439889},{"c":1.4133,"h":1.43,"l":1.4133,"n":11,"o":1.43,"t":"2026-10-19T14:25:00Z","v":1886,"vw":1.421725},{"c":1.385,"h":1.4199,"l":1.385,"n":39,"o":1.415,"t":"2026-10-19T14:30:00Z","v":6925,"vw":1.394052},{"c":1.395,"h":1.4,"l":1.38,"n":23,"o":1.3802,"t":"2026-10-19T14:35:00Z","v":14086,"vw":1.387978},{"c":1.43,"h":1.43,"l":1.4,"n":32,"o":1.4,"t":"2026-10-19T14:40:00Z","v":12687,"vw":1.421792},{"c":1.4683,"h":1.47,"l":1.435,"n":16,"o":1.435,"t":"2026-10-19T14:45:00Z","v":5588,"vw":1.461012},{"c":1.445,"h":1.4677,"l":1.445,"n":15,"o":1.4673,"t":"2026-10-19T14:50:00Z","v":4548,"vw":1.466248},{"c":1.445,"h":1.445,"l":1.44,"n":10,"o":1.4412,"t":"2026-10-19T14:55:00Z","v":3864,"vw":1.440952},{"c":1.45,"h":1.465,"l":1.445,"n":27,"o":1.45,"t":"2026-10-19T15:00:00Z","v":5983,"vw":1.45},{"c":1.455,"h":1.455,"l":1.45,"n":17,"o":1.45,"t":"2026-10-19T15:05:00Z","v":4530,"vw":1.450323},{"c":1.465,"h":1.47,"l":1.46,"n":32,"o":1.46,"t":"2026-10-19T15:10:00Z","v":8645,"vw":1.461819},{"c":1.465,"h":1.47,"l":1.465,"n":18,"o":1.465,"t":"2026-10-19T15:15:00Z","v":17113,"vw":1.468832},{"c":1.475,"h":1.48,"l":1.4688,"n":15,"o":1.4688,"t":"2026-10-19T15:20:00Z","v":5815,"vw":1.473614},{"c":1.47,"h":1.475,"l":1.46,"n":13,"o":1.475,"t":"2026-10-19T15:25:00Z","v":8034,"vw":1.468717},{"c":1.465,"h":1.465,"l":1.465,"n":5,"o":1.465,"t":"2026-10-19T15:30:00Z","v":666,"vw":1.465},{"c":1.45,"h":1.46,"l":1.45,"n":10,"o":1.46,"t":"2026-10-19T15:35:00Z","v":2084,"vw":1.451},{"c":1.45,"h":1.45,"l":1.445,"n":4,"o":1.45,"t":"2026-10-19T15:40:00Z","v":5010,"vw":1.4497},{"c":1.435,"h":1.44,"l":1.43,"n":22,"o":1.435,"t":"2026-10-19T15:45:00Z","v":9906,"vw":1.432484},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-19T15:50:00Z","v":3043,"vw":1.42},{"c":1.4,"h":1.42,"l":1.4,"n":19,"o":1.42,"t":"2026-10-19T15:55:00Z","v":6479,"vw":1.405056},{"c":1.405,"h":1.4097,"l":1.4001,"n":12,"o":1.4017,"t":"2026-10-19T16:00:00Z","v":17717,"vw":1.403516},{"c":1.405,"h":1.405,"l":1.4001,"n":3,"o":1.405,"t":"2026-10-19T16:05:00Z","v":700,"vw":1.4015},{"c":1.405,"h":1.405,"l":1.405,"n":10,"o":1.405,"t":"2026-10-19T16:10:00Z","v":962,"vw":1.405},{"c":1.4001,"h":1.41,"l":1.4001,"n":19,"o":1.41,"t":"2026-10-19T16:15:00Z","v":29259,"vw":1.40682},{"c":1.38,"h":1.4089,"l":1.375,"n":89,"o":1.4089,"t":"2026-10-19T16:20:00Z","v":46684,"vw":1.382554},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-19T16:25:00Z","v":823,"vw":1.38},{"c":1.3798,"h":1.3798,"l":1.375,"n":8,"o":1.375,"t":"2026-10-19T16:30:00Z","v":478,"vw":1.376387},{"c":1.3799,"h":1.38,"l":1.37,"n":18,"o":1.375,"t":"2026-10-19T16:35:00Z","v":6107,"vw":1.372789},{"c":1.38,"h":1.38,"l":1.375,"n":12,"o":1.38,"t":"2026-10-19T16:40:00Z","v":3829,"vw":1.378862},{"c":1.375,"h":1.3798,"l":1.375,"n":8,"o":1.3798,"t":"2026-10-19T16:45:00Z","v":668,"vw":1.377648},{"c":1.3697,"h":1.3701,"l":1.36,"n":44,"o":1.3701,"t":"2026-10-19T16:50:00Z","v":57023,"vw":1.366921},{"c":1.3654,"h":1.3681,"l":1.36,"n":9,"o":1.3601,"t":"2026-10-19T16:55:00Z","v":16366,"vw":1.361349},{"c":1.3501,"h":1.3699,"l":1.3501,"n":22,"o":1.3699,"t":"2026-10-19T17:00:00Z","v":6289,"vw":1.360514},{"c":1.3316,"h":1.36,"l":1.33,"n":32,"o":1.36,"t":"2026-10-19T17:05:00Z","v":25157,"vw":1.342614},{"c":1.31,"h":1.33,"l":1.31,"n":64,"o":1.33,"t":"2026-10-19T17:10:00Z","v":64445,"vw":1.326248},{"c":1.3176,"h":1.32,"l":1.31,"n":32,"o":1.319,"t":"2026-10-19T17:15:00Z","v":15416,"vw":1.312344},{"c":1.34,"h":1.34,"l":1.32,"n":35,"o":1.32,"t":"2026-10-19T17:20:00Z","v":17421,"vw":1.334145},{"c":1.3175,"h":1.33,"l":1.3175,"n":22,"o":1.33,"t":"2026-10-19T17:30:00Z","v":3068,"vw":1.328591},{"c":1.28,"h":1.3175,"l":1.26,"n":60,"o":1.31,"t":"2026-10-19T17:35:00Z","v":31774,"vw":1.27328},{"c":1.3,"h":1.3,"l":1.2742,"n":16,"o":1.2859,"t":"2026-10-19T17:40:00Z","v":24152,"vw":1.298682},{"c":1.2717,"h":1.3,"l":1.2717,"n":16,"o":1.3,"t":"2026-10-19T17:45:00Z","v":7880,"vw":1.285531},{"c":1.285,"h":1.29,"l":1.2701,"n":8,"o":1.2701,"t":"2026-10-19T17:50:00Z","v":10625,"vw":1.272677},{"c":1.285,"h":1.29,"l":1.285,"n":9,"o":1.29,"t":"2026-10-19T17:55:00Z","v":1415,"vw":1.287667},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-19T18:00:00Z","v":170,"vw":1.29},{"c":1.2411,"h":1.285,"l":1.24,"n":102,"o":1.285,"t":"2026-10-19T18:05:00Z","v":112599,"vw":1.247066},{"c":1.255,"h":1.255,"l":1.25,"n":21,"o":1.25,"t":"2026-10-19T18:10:00Z","v":1446,"vw":1.252058},{"c":1.265,"h":1.2689,"l":1.265,"n":4,"o":1.2689,"t":"2026-10-19T18:15:00Z","v":2629,"vw":1.265842},{"c":1.27,"h":1.27,"l":1.2602,"n":14,"o":1.2602,"t":"2026-10-19T18:20:00Z","v":2065,"vw":1.268798},{"c":1.255,"h":1.2689,"l":1.255,"n":8,"o":1.2689,"t":"2026-10-19T18:25:00Z","v":1083,"vw":1.263557},{"c":1.2529,"h":1.2529,"l":1.2529,"n":1,"o":1.2529,"t":"2026-10-19T18:30:00Z","v":435,"vw":1.2529},{"c":1.2593,"h":1.2593,"l":1.2593,"n":1,"o":1.2593,"t":"2026-10-19T18:35:00Z","v":250,"vw":1.2593},{"c":1.255,"h":1.255,"l":1.255,"n":7,"o":1.255,"t":"2026-10-19T18:40:00Z","v":629,"vw":1.255},{"c":1.26,"h":1.265,"l":1.26,"n":12,"o":1.26,"t":"2026-10-19T18:45:00Z","v":4914,"vw":1.260421},{"c":1.255,"h":1.26,"l":1.255,"n":8,"o":1.26,"t":"2026-10-19T18:50:00Z","v":4956,"vw":1.259203},{"c":1.26,"h":1.26,"l":1.26,"n":3,"o":1.26,"t":"2026-10-19T18:55:00Z","v":1376,"vw":1.26},{"c":1.26,"h":1.26,"l":1.255,"n":13,"o":1.26,"t":"2026-10-19T19:00:00Z","v":13158,"vw":1.258418},{"c":1.265,"h":1.2699,"l":1.265,"n":3,"o":1.2699,"t":"2026-10-19T19:05:00Z","v":1876,"vw":1.267941},{"c":1.2699,"h":1.2699,"l":1.2699,"n":4,"o":1.2699,"t":"2026-10-19T19:10:00Z","v":195,"vw":1.2699},{"c":1.28,"h":1.28,"l":1.28,"n":4,"o":1.28,"t":"2026-10-19T19:15:00Z","v":550,"vw":1.28},{"c":1.3,"h":1.3,"l":1.2699,"n":15,"o":1.28,"t":"2026-10-19T19:20:00Z","v":1774,"vw":1.28839},{"c":1.295,"h":1.2999,"l":1.295,"n":8,"o":1.2995,"t":"2026-10-19T19:25:00Z","v":10847,"vw":1.299709},{"c":1.2802,"h":1.2802,"l":1.2802,"n":5,"o":1.2802,"t":"2026-10-19T19:30:00Z","v":339,"vw":1.2802},{"c":1.345,"h":1.35,"l":1.3402,"n":22,"o":1.3402,"t":"2026-10-19T19:35:00Z","v":18309,"vw":1.348525},{"c":1.36,"h":1.36,"l":1.35,"n":32,"o":1.35,"t":"2026-10-19T19:40:00Z","v":5383,"vw":1.35747},{"c":1.3673,"h":1.3673,"l":1.359,"n":22,"o":1.359,"t":"2026-10-19T19:45:00Z","v":15411,"vw":1.363435},{"c":1.3811,"h":1.3899,"l":1.37,"n":32,"o":1.37,"t":"2026-10-19T19:50:00Z","v":13318,"vw":1.381074},{"c":1.355,"h":1.385,"l":1.3516,"n":28,"o":1.385,"t":"2026-10-19T19:55:00Z","v":3486,"vw":1.360978},{"c":1.35,"h":1.37,"l":1.3205,"n":10,"o":1.37,"t":"2026-10-19T20:00:00Z","v":4233,"vw":1.342107},{"c":1.36,"h":1.37,"l":1.36,"n":5,"o":1.37,"t":"2026-10-19T20:05:00Z","v":13783,"vw":1.360336},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-19T20:10:00Z","v":900,"vw":1.38},{"c":1.3677,"h":1.3677,"l":1.3677,"n":1,"o":1.3677,"t":"2026-10-19T20:50:00Z","v":300,"vw":1.3677},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-19T21:20:00Z","v":100,"vw":1.35},{"c":1.3501,"h":1.3501,"l":1.3501,"n":4,"o":1.3501,"t":"2026-10-19T21:25:00Z","v":500,"vw":1.3501},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-19T21:30:00Z","v":4005,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-19T21:35:00Z","v":225,"vw":1.38},{"c":1.3686,"h":1.3686,"l":1.3686,"n":1,"o":1.3686,"t":"2026-10-19T21:45:00Z","v":500,"vw":1.3686},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-19T21:55:00Z","v":120,"vw":1.33},{"c":1.3302,"h":1.3302,"l":1.3302,"n":1,"o":1.3302,"t":"2026-10-19T22:05:00Z","v":900,"vw":1.3302},{"c":1.3699,"h":1.3699,"l":1.3699,"n":1,"o":1.3699,"t":"2026-10-19T22:10:00Z","v":700,"vw":1.3699},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-19T22:20:00Z","v":272,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-19T22:30:00Z","v":110,"vw":1.37},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-19T22:35:00Z","v":275,"vw":1.35},{"c":1.3797,"h":1.3797,"l":1.33,"n":12,"o":1.34,"t":"2026-10-19T22:45:00Z","v":12931,"vw":1.335885},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-19T23:30:00Z","v":100,"vw":1.37},{"c":1.3685,"h":1.37,"l":1.3685,"n":2,"o":1.37,"t":"2026-10-19T23:35:00Z","v":1500,"vw":1.369},{"c":1.35,"h":1.37,"l":1.35,"n":2,"o":1.37,"t":"2026-10-19T23:40:00Z","v":1443,"vw":1.36386},{"c":1.3677,"h":1.37,"l":1.3677,"n":2,"o":1.37,"t":"2026-10-19T23:45:00Z","v":1500,"vw":1.369233},{"c":1.34,"h":1.35,"l":1.33,"n":87,"o":1.35,"t":"2026-10-20T08:00:00Z","v":8367,"vw":1.340514},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-20T08:05:00Z","v":255,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-20T08:10:00Z","v":200,"vw":1.31},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-20T08:15:00Z","v":225,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-20T08:20:00Z","v":130,"vw":1.34},{"c":1.3103,"h":1.3139,"l":1.3103,"n":4,"o":1.3131,"t":"2026-10-20T08:55:00Z","v":5232,"vw":1.312576},{"c":1.31,"h":1.34,"l":1.31,"n":4,"o":1.31,"t":"2026-10-20T09:00:00Z","v":1055,"vw":1.31765},{"c":1.29,"h":1.31,"l":1.29,"n":6,"o":1.31,"t":"2026-10-20T09:05:00Z","v":3857,"vw":1.292636},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T09:15:00Z","v":125,"vw":1.3},{"c":1.31,"h":1.31,"l":1.29,"n":2,"o":1.29,"t":"2026-10-20T09:20:00Z","v":491,"vw":1.296314},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-20T09:40:00Z","v":145,"vw":1.28},{"c":1.29,"h":1.29,"l":1.28,"n":4,"o":1.28,"t":"2026-10-20T09:45:00Z","v":937,"vw":1.285731},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-20T09:50:00Z","v":125,"vw":1.29},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-20T10:00:00Z","v":250,"vw":1.28},{"c":1.2979,"h":1.2979,"l":1.2979,"n":2,"o":1.2979,"t":"2026-10-20T10:35:00Z","v":200,"vw":1.2979},{"c":1.2807,"h":1.2807,"l":1.2807,"n":1,"o":1.2807,"t":"2026-10-20T10:45:00Z","v":1337,"vw":1.2807},{"c":1.3,"h":1.3,"l":1.29,"n":2,"o":1.29,"t":"2026-10-20T10:50:00Z","v":1451,"vw":1.293108},{"c":1.28,"h":1.3,"l":1.28,"n":6,"o":1.3,"t":"2026-10-20T11:00:00Z","v":3594,"vw":1.294463},{"c":1.2802,"h":1.2802,"l":1.2802,"n":2,"o":1.2802,"t":"2026-10-20T11:05:00Z","v":502,"vw":1.2802},{"c":1.28,"h":1.29,"l":1.28,"n":3,"o":1.29,"t":"2026-10-20T11:10:00Z","v":400,"vw":1.2875},{"c":1.29,"h":1.29,"l":1.2889,"n":2,"o":1.2889,"t":"2026-10-20T11:20:00Z","v":200,"vw":1.28945},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-20T11:25:00Z","v":1115,"vw":1.29},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-20T11:30:00Z","v":3525,"vw":1.28},{"c":1.28,"h":1.29,"l":1.28,"n":4,"o":1.29,"t":"2026-10-20T11:40:00Z","v":1350,"vw":1.283704},{"c":1.29,"h":1.29,"l":1.27,"n":9,"o":1.29,"t":"2026-10-20T11:45:00Z","v":4870,"vw":1.272691},{"c":1.282,"h":1.282,"l":1.282,"n":1,"o":1.282,"t":"2026-10-20T11:50:00Z","v":500,"vw":1.282},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-20T11:55:00Z","v":255,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-20T12:00:00Z","v":210,"vw":1.28},{"c":1.25,"h":1.2796,"l":1.24,"n":12,"o":1.2796,"t":"2026-10-20T12:05:00Z","v":3589,"vw":1.252275},{"c":1.26,"h":1.26,"l":1.25,"n":11,"o":1.25,"t":"2026-10-20T12:10:00Z","v":1463,"vw":1.253109},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T12:15:00Z","v":115,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T12:30:00Z","v":10000,"vw":1.26},{"c":1.2418,"h":1.2418,"l":1.24,"n":2,"o":1.24,"t":"2026-10-20T12:35:00Z","v":1717,"vw":1.241014},{"c":1.31,"h":1.31,"l":1.2805,"n":8,"o":1.3,"t":"2026-10-20T13:00:00Z","v":22006,"vw":1.287567},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-20T13:10:00Z","v":299,"vw":1.28},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-20T13:15:00Z","v":820,"vw":1.31},{"c":1.3092,"h":1.3092,"l":1.3092,"n":2,"o":1.3092,"t":"2026-10-20T13:20:00Z","v":5000,"vw":1.3092},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-20T13:25:00Z","v":268,"vw":1.28},{"c":1.2296,"h":1.32,"l":1.22,"n":42,"o":1.32,"t":"2026-10-20T13:30:00Z","v":11973,"vw":1.238663},{"c":1.285,"h":1.29,"l":1.27,"n":22,"o":1.28,"t":"2026-10-20T13:35:00Z","v":9240,"vw":1.281322},{"c":1.24,"h":1.28,"l":1.2302,"n":23,"o":1.28,"t":"2026-10-20T13:40:00Z","v":4519,"vw":1.24289},{"c":1.235,"h":1.25,"l":1.23,"n":22,"o":1.24,"t":"2026-10-20T13:45:00Z","v":3127,"vw":1.239155},{"c":1.24,"h":1.2401,"l":1.23,"n":21,"o":1.2401,"t":"2026-10-20T13:50:00Z","v":2797,"vw":1.237857},{"c":1.235,"h":1.25,"l":1.235,"n":16,"o":1.235,"t":"2026-10-20T13:55:00Z","v":1778,"vw":1.23598},{"c":1.255,"h":1.27,"l":1.23,"n":33,"o":1.24,"t":"2026-10-20T14:00:00Z","v":11458,"vw":1.248206},{"c":1.29,"h":1.29,"l":1.251,"n":20,"o":1.255,"t":"2026-10-20T14:05:00Z","v":5464,"vw":1.264389},{"c":1.27,"h":1.2703,"l":1.27,"n":17,"o":1.2703,"t":"2026-10-20T14:10:00Z","v":5839,"vw":1.270054},{"c":1.2867,"h":1.2867,"l":1.27,"n":38,"o":1.27,"t":"2026-10-20T14:15:00Z","v":24451,"vw":1.278088},{"c":1.315,"h":1.315,"l":1.28,"n":18,"o":1.28,"t":"2026-10-20T14:20:00Z","v":5677,"vw":1.291947},{"c":1.345,"h":1.3498,"l":1.31,"n":16,"o":1.31,"t":"2026-10-20T14:25:00Z","v":8194,"vw":1.341049},{"c":1.32,"h":1.3649,"l":1.32,"n":30,"o":1.35,"t":"2026-10-20T14:30:00Z","v":11817,"vw":1.333597},{"c":1.32,"h":1.32,"l":1.32,"n":5,"o":1.32,"t":"2026-10-20T14:35:00Z","v":1410,"vw":1.32},{"c":1.34,"h":1.34,"l":1.325,"n":9,"o":1.33,"t":"2026-10-20T14:40:00Z","v":924,"vw":1.333125},{"c":1.3501,"h":1.3799,"l":1.35,"n":24,"o":1.3599,"t":"2026-10-20T14:45:00Z","v":17797,"vw":1.362973},{"c":1.3791,"h":1.3791,"l":1.36,"n":9,"o":1.36,"t":"2026-10-20T14:50:00Z","v":10289,"vw":1.376208},{"c":1.37,"h":1.38,"l":1.37,"n":18,"o":1.3765,"t":"2026-10-20T14:55:00Z","v":3704,"vw":1.377517},{"c":1.375,"h":1.38,"l":1.37,"n":13,"o":1.37,"t":"2026-10-20T15:00:00Z","v":3291,"vw":1.373321},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-20T15:05:00Z","v":191,"vw":1.33},{"c":1.295,"h":1.3003,"l":1.27,"n":14,"o":1.3003,"t":"2026-10-20T15:10:00Z","v":11281,"vw":1.291149},{"c":1.3199,"h":1.3199,"l":1.2999,"n":21,"o":1.3001,"t":"2026-10-20T15:15:00Z","v":14565,"vw":1.303282},{"c":1.3,"h":1.305,"l":1.295,"n":11,"o":1.3,"t":"2026-10-20T15:20:00Z","v":4954,"vw":1.300033},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-20T15:25:00Z","v":1560,"vw":1.3},{"c":1.2797,"h":1.295,"l":1.275,"n":10,"o":1.295,"t":"2026-10-20T15:30:00Z","v":18650,"vw":1.282708},{"c":1.27,"h":1.28,"l":1.2601,"n":19,"o":1.275,"t":"2026-10-20T15:35:00Z","v":9238,"vw":1.266109},{"c":1.2832,"h":1.2832,"l":1.265,"n":15,"o":1.265,"t":"2026-10-20T15:40:00Z","v":13263,"vw":1.274055},{"c":1.26,"h":1.27,"l":1.255,"n":15,"o":1.27,"t":"2026-10-20T15:45:00Z","v":6722,"vw":1.260263},{"c":1.2599,"h":1.26,"l":1.2599,"n":4,"o":1.26,"t":"2026-10-20T15:50:00Z","v":388,"vw":1.25993},{"c":1.26,"h":1.27,"l":1.26,"n":16,"o":1.26,"t":"2026-10-20T15:55:00Z","v":6879,"vw":1.268815},{"c":1.24,"h":1.2597,"l":1.24,"n":14,"o":1.255,"t":"2026-10-20T16:00:00Z","v":6660,"vw":1.253357},{"c":1.25,"h":1.254,"l":1.235,"n":55,"o":1.24,"t":"2026-10-20T16:05:00Z","v":25419,"vw":1.242676},{"c":1.255,"h":1.26,"l":1.235,"n":32,"o":1.245,"t":"2026-10-20T16:10:00Z","v":23434,"vw":1.249476},{"c":1.2503,"h":1.255,"l":1.2503,"n":4,"o":1.255,"t":"2026-10-20T16:15:00Z","v":2575,"vw":1.251417},{"c":1.25,"h":1.258,"l":1.25,"n":10,"o":1.2575,"t":"2026-10-20T16:20:00Z","v":5212,"vw":1.252911},{"c":1.27,"h":1.27,"l":1.2599,"n":18,"o":1.26,"t":"2026-10-20T16:25:00Z","v":8516,"vw":1.262588},{"c":1.2699,"h":1.2699,"l":1.2699,"n":4,"o":1.2699,"t":"2026-10-20T16:30:00Z","v":671,"vw":1.2699},{"c":1.285,"h":1.29,"l":1.28,"n":35,"o":1.28,"t":"2026-10-20T16:35:00Z","v":10773,"vw":1.288045},{"c":1.28,"h":1.29,"l":1.28,"n":6,"o":1.29,"t":"2026-10-20T16:40:00Z","v":1167,"vw":1.284431},{"c":1.29,"h":1.29,"l":1.2899,"n":20,"o":1.2899,"t":"2026-10-20T16:45:00Z","v":1801,"vw":1.289936},{"c":1.2784,"h":1.3,"l":1.2784,"n":14,"o":1.3,"t":"2026-10-20T16:50:00Z","v":5079,"vw":1.28634},{"c":1.28,"h":1.29,"l":1.275,"n":35,"o":1.275,"t":"2026-10-20T16:55:00Z","v":15619,"vw":1.283335},{"c":1.285,"h":1.285,"l":1.28,"n":4,"o":1.28,"t":"2026-10-20T17:00:00Z","v":864,"vw":1.284375},{"c":1.2724,"h":1.2724,"l":1.2724,"n":1,"o":1.2724,"t":"2026-10-20T17:05:00Z","v":433,"vw":1.2724},{"c":1.271,"h":1.271,"l":1.27,"n":11,"o":1.27,"t":"2026-10-20T17:10:00Z","v":1847,"vw":1.270623},{"c":1.27,"h":1.27,"l":1.2547,"n":7,"o":1.26,"t":"2026-10-20T17:15:00Z","v":1362,"vw":1.256417},{"c":1.28,"h":1.285,"l":1.28,"n":6,"o":1.285,"t":"2026-10-20T17:20:00Z","v":3664,"vw":1.281429},{"c":1.28,"h":1.29,"l":1.28,"n":13,"o":1.285,"t":"2026-10-20T17:30:00Z","v":30224,"vw":1.284958},{"c":1.2732,"h":1.2799,"l":1.2732,"n":23,"o":1.275,"t":"2026-10-20T17:35:00Z","v":21265,"vw":1.276607},{"c":1.2827,"h":1.2827,"l":1.27,"n":19,"o":1.27,"t":"2026-10-20T17:40:00Z","v":35492,"vw":1.272601},{"c":1.2735,"h":1.2735,"l":1.27,"n":3,"o":1.27,"t":"2026-10-20T17:45:00Z","v":3457,"vw":1.270508},{"c":1.2814,"h":1.2814,"l":1.2814,"n":1,"o":1.2814,"t":"2026-10-20T17:50:00Z","v":100,"vw":1.2814},{"c":1.28,"h":1.28,"l":1.28,"n":7,"o":1.28,"t":"2026-10-20T17:55:00Z","v":6300,"vw":1.28},{"c":1.265,"h":1.2899,"l":1.265,"n":7,"o":1.27,"t":"2026-10-20T18:00:00Z","v":2861,"vw":1.27513},{"c":1.2436,"h":1.25,"l":1.24,"n":8,"o":1.25,"t":"2026-10-20T18:10:00Z","v":1722,"vw":1.2421},{"c":1.24,"h":1.24,"l":1.23,"n":11,"o":1.23,"t":"2026-10-20T18:15:00Z","v":1223,"vw":1.235082},{"c":1.235,"h":1.236,"l":1.235,"n":4,"o":1.236,"t":"2026-10-20T18:20:00Z","v":750,"vw":1.235143},{"c":1.2371,"h":1.24,"l":1.233,"n":6,"o":1.233,"t":"2026-10-20T18:25:00Z","v":1605,"vw":1.238268},{"c":1.235,"h":1.235,"l":1.2302,"n":8,"o":1.2306,"t":"2026-10-20T18:30:00Z","v":6111,"vw":1.231419},{"c":1.2383,"h":1.2383,"l":1.235,"n":4,"o":1.2356,"t":"2026-10-20T18:35:00Z","v":5800,"vw":1.237897},{"c":1.2464,"h":1.2556,"l":1.24,"n":39,"o":1.24,"t":"2026-10-20T18:40:00Z","v":6661,"vw":1.246668},{"c":1.24,"h":1.25,"l":1.24,"n":9,"o":1.2467,"t":"2026-10-20T18:45:00Z","v":1850,"vw":1.245212},{"c":1.2498,"h":1.2498,"l":1.2498,"n":1,"o":1.2498,"t":"2026-10-20T18:50:00Z","v":3290,"vw":1.2498},{"c":1.2475,"h":1.2475,"l":1.245,"n":6,"o":1.245,"t":"2026-10-20T18:55:00Z","v":243,"vw":1.24625},{"c":1.2301,"h":1.24,"l":1.2301,"n":13,"o":1.24,"t":"2026-10-20T19:00:00Z","v":4821,"vw":1.232365},{"c":1.235,"h":1.235,"l":1.235,"n":6,"o":1.235,"t":"2026-10-20T19:05:00Z","v":2610,"vw":1.235},{"c":1.2301,"h":1.2301,"l":1.2301,"n":2,"o":1.2301,"t":"2026-10-20T19:10:00Z","v":8000,"vw":1.2301},{"c":1.24,"h":1.24,"l":1.2301,"n":9,"o":1.2343,"t":"2026-10-20T19:15:00Z","v":2260,"vw":1.233732},{"c":1.22,"h":1.235,"l":1.22,"n":23,"o":1.235,"t":"2026-10-20T19:20:00Z","v":56668,"vw":1.226013},{"c":1.2275,"h":1.2275,"l":1.225,"n":5,"o":1.225,"t":"2026-10-20T19:25:00Z","v":1515,"vw":1.225444},{"c":1.2299,"h":1.2299,"l":1.22,"n":3,"o":1.22,"t":"2026-10-20T19:30:00Z","v":5617,"vw":1.228292},{"c":1.205,"h":1.22,"l":1.205,"n":40,"o":1.22,"t":"2026-10-20T19:35:00Z","v":14301,"vw":1.212213},{"c":1.195,"h":1.21,"l":1.195,"n":33,"o":1.205,"t":"2026-10-20T19:40:00Z","v":8045,"vw":1.200106},{"c":1.2,"h":1.2,"l":1.19,"n":32,"o":1.19,"t":"2026-10-20T19:45:00Z","v":12351,"vw":1.191144},{"c":1.1827,"h":1.19,"l":1.16,"n":59,"o":1.19,"t":"2026-10-20T19:50:00Z","v":16656,"vw":1.178493},{"c":1.16,"h":1.18,"l":1.16,"n":52,"o":1.18,"t":"2026-10-20T19:55:00Z","v":16215,"vw":1.169223},{"c":1.1701,"h":1.1981,"l":1.1701,"n":4,"o":1.1981,"t":"2026-10-20T20:00:00Z","v":661,"vw":1.174767},{"c":1.1796,"h":1.1796,"l":1.16,"n":3,"o":1.16,"t":"2026-10-20T20:05:00Z","v":2818,"vw":1.1789},{"c":1.1794,"h":1.18,"l":1.1609,"n":4,"o":1.1794,"t":"2026-10-20T20:10:00Z","v":2250,"vw":1.171311},{"c":1.1797,"h":1.1797,"l":1.1797,"n":1,"o":1.1797,"t":"2026-10-20T20:15:00Z","v":1000,"vw":1.1797},{"c":1.1798,"h":1.1798,"l":1.1798,"n":1,"o":1.1798,"t":"2026-10-20T20:25:00Z","v":1687,"vw":1.1798},{"c":1.17,"h":1.17,"l":1.17,"n":3,"o":1.17,"t":"2026-10-20T20:30:00Z","v":1699,"vw":1.17},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-20T20:35:00Z","v":200,"vw":1.18},{"c":1.18,"h":1.18,"l":1.1798,"n":3,"o":1.1798,"t":"2026-10-20T20:40:00Z","v":4290,"vw":1.179883},{"c":1.23,"h":1.23,"l":1.2099,"n":12,"o":1.21,"t":"2026-10-20T20:50:00Z","v":7650,"vw":1.21389},{"c":1.2,"h":1.2296,"l":1.2,"n":2,"o":1.2296,"t":"2026-10-20T21:05:00Z","v":4429,"vw":1.226733},{"c":1.2064,"h":1.21,"l":1.2064,"n":4,"o":1.21,"t":"2026-10-20T21:10:00Z","v":1015,"vw":1.208555},{"c":1.19,"h":1.2,"l":1.19,"n":6,"o":1.2,"t":"2026-10-20T21:15:00Z","v":14849,"vw":1.193391},{"c":1.214,"h":1.22,"l":1.1905,"n":9,"o":1.2154,"t":"2026-10-20T21:20:00Z","v":1203,"vw":1.213336},{"c":1.2297,"h":1.2297,"l":1.2297,"n":1,"o":1.2297,"t":"2026-10-20T21:25:00Z","v":808,"vw":1.2297},{"c":1.22,"h":1.23,"l":1.22,"n":2,"o":1.23,"t":"2026-10-20T21:30:00Z","v":1385,"vw":1.227473},{"c":1.22,"h":1.22,"l":1.22,"n":3,"o":1.22,"t":"2026-10-20T21:35:00Z","v":2402,"vw":1.22},{"c":1.21,"h":1.23,"l":1.21,"n":2,"o":1.23,"t":"2026-10-20T21:50:00Z","v":645,"vw":1.217752},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-20T22:00:00Z","v":100,"vw":1.22},{"c":1.226,"h":1.226,"l":1.226,"n":1,"o":1.226,"t":"2026-10-20T22:05:00Z","v":500,"vw":1.226},{"c":1.22,"h":1.23,"l":1.22,"n":8,"o":1.229,"t":"2026-10-20T22:10:00Z","v":1437,"vw":1.227709},{"c":1.2181,"h":1.22,"l":1.2181,"n":4,"o":1.22,"t":"2026-10-20T22:15:00Z","v":309,"vw":1.219367},{"c":1.22,"h":1.22,"l":1.2198,"n":5,"o":1.2198,"t":"2026-10-20T22:25:00Z","v":1312,"vw":1.219846},{"c":1.2199,"h":1.2199,"l":1.2199,"n":1,"o":1.2199,"t":"2026-10-20T23:10:00Z","v":6969,"vw":1.2199},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-20T23:20:00Z","v":1000,"vw":1.22},{"c":1.2069,"h":1.22,"l":1.19,"n":9,"o":1.22,"t":"2026-10-20T23:30:00Z","v":6159,"vw":1.206891},{"c":1.2,"h":1.2,"l":1.19,"n":6,"o":1.2,"t":"2026-10-20T23:35:00Z","v":2818,"vw":1.190781},{"c":1.23,"h":1.25,"l":1.23,"n":37,"o":1.24,"t":"2026-10-21T08:00:00Z","v":13662,"vw":1.23833},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-21T08:05:00Z","v":900,"vw":1.23},{"c":1.2392,"h":1.2392,"l":1.2392,"n":1,"o":1.2392,"t":"2026-10-21T08:20:00Z","v":500,"vw":1.2392},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-21T08:35:00Z","v":200,"vw":1.23},{"c":1.195,"h":1.21,"l":1.195,"n":16,"o":1.21,"t":"2026-10-21T08:55:00Z","v":6146,"vw":1.197129},{"c":1.1771,"h":1.1771,"l":1.1771,"n":1,"o":1.1771,"t":"2026-10-21T09:10:00Z","v":337,"vw":1.1771},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T09:50:00Z","v":337,"vw":1.2},{"c":1.2097,"h":1.2097,"l":1.2097,"n":1,"o":1.2097,"t":"2026-10-21T10:00:00Z","v":200,"vw":1.2097},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-21T10:05:00Z","v":1980,"vw":1.2},{"c":1.1996,"h":1.2,"l":1.1996,"n":4,"o":1.2,"t":"2026-10-21T10:45:00Z","v":1829,"vw":1.199973},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-21T11:00:00Z","v":500,"vw":1.23},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-21T11:05:00Z","v":135,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-21T11:15:00Z","v":1075,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-21T11:25:00Z","v":4945,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-21T11:45:00Z","v":5000,"vw":1.21},{"c":1.21,"h":1.21,"l":1.2091,"n":3,"o":1.2091,"t":"2026-10-21T11:50:00Z","v":1305,"vw":1.209204},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T12:10:00Z","v":500,"vw":1.2},{"c":1.22,"h":1.22,"l":1.219,"n":7,"o":1.219,"t":"2026-10-21T12:30:00Z","v":1200,"vw":1.219667},{"c":1.2185,"h":1.2185,"l":1.2185,"n":2,"o":1.2185,"t":"2026-10-21T12:35:00Z","v":510,"vw":1.2185},{"c":1.215,"h":1.2199,"l":1.215,"n":2,"o":1.2199,"t":"2026-10-21T12:40:00Z","v":1800,"vw":1.215544},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-10-21T12:45:00Z","v":184,"vw":1.21},{"c":1.2095,"h":1.21,"l":1.2095,"n":3,"o":1.21,"t":"2026-10-21T12:50:00Z","v":287,"vw":1.20975},{"c":1.2209,"h":1.2209,"l":1.22,"n":3,"o":1.22,"t":"2026-10-21T13:15:00Z","v":1505,"vw":1.220601},{"c":1.2378,"h":1.2378,"l":1.2378,"n":1,"o":1.2378,"t":"2026-10-21T13:20:00Z","v":100,"vw":1.2378},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-21T13:25:00Z","v":400,"vw":1.26},{"c":1.1647,"h":1.27,"l":1.1601,"n":42,"o":1.25,"t":"2026-10-21T13:30:00Z","v":21398,"vw":1.193101},{"c":1.21,"h":1.21,"l":1.16,"n":53,"o":1.165,"t":"2026-10-21T13:35:00Z","v":21868,"vw":1.172994},{"c":1.17,"h":1.21,"l":1.17,"n":21,"o":1.21,"t":"2026-10-21T13:40:00Z","v":5346,"vw":1.199568},{"c":1.175,"h":1.18,"l":1.1701,"n":11,"o":1.1701,"t":"2026-10-21T13:45:00Z","v":8032,"vw":1.173269},{"c":1.131,"h":1.1775,"l":1.12,"n":38,"o":1.1775,"t":"2026-10-21T13:50:00Z","v":31142,"vw":1.142664},{"c":1.145,"h":1.15,"l":1.134,"n":55,"o":1.14,"t":"2026-10-21T13:55:00Z","v":14253,"vw":1.146028},{"c":1.13,"h":1.15,"l":1.12,"n":56,"o":1.1402,"t":"2026-10-21T14:00:00Z","v":124910,"vw":1.136319},{"c":1.13,"h":1.14,"l":1.13,"n":7,"o":1.135,"t":"2026-10-21T14:05:00Z","v":2777,"vw":1.131432},{"c":1.125,"h":1.14,"l":1.12,"n":22,"o":1.1363,"t":"2026-10-21T14:10:00Z","v":14607,"vw":1.135839},{"c":1.11,"h":1.12,"l":1.1,"n":70,"o":1.12,"t":"2026-10-21T14:15:00Z","v":65226,"vw":1.104686},{"c":1.11,"h":1.11,"l":1.08,"n":108,"o":1.105,"t":"2026-10-21T14:20:00Z","v":103708,"vw":1.09846},{"c":1.105,"h":1.11,"l":1.105,"n":8,"o":1.1099,"t":"2026-10-21T14:25:00Z","v":5570,"vw":1.10937},{"c":1.12,"h":1.12,"l":1.105,"n":26,"o":1.105,"t":"2026-10-21T14:30:00Z","v":12407,"vw":1.113747},{"c":1.1199,"h":1.1317,"l":1.1199,"n":14,"o":1.1306,"t":"2026-10-21T14:35:00Z","v":6132,"vw":1.127356},{"c":1.135,"h":1.135,"l":1.1147,"n":52,"o":1.115,"t":"2026-10-21T14:40:00Z","v":77943,"vw":1.117593},{"c":1.14,"h":1.14,"l":1.13,"n":6,"o":1.13,"t":"2026-10-21T14:45:00Z","v":1442,"vw":1.134791},{"c":1.13,"h":1.14,"l":1.125,"n":16,"o":1.14,"t":"2026-10-21T14:50:00Z","v":29156,"vw":1.135996},{"c":1.11,"h":1.125,"l":1.11,"n":9,"o":1.12,"t":"2026-10-21T14:55:00Z","v":2616,"vw":1.121731},{"c":1.11,"h":1.11,"l":1.105,"n":10,"o":1.1099,"t":"2026-10-21T15:00:00Z","v":16607,"vw":1.105598},{"c":1.11,"h":1.11,"l":1.105,"n":5,"o":1.105,"t":"2026-10-21T15:05:00Z","v":854,"vw":1.106502},{"c":1.0989,"h":1.105,"l":1.09,"n":25,"o":1.1,"t":"2026-10-21T15:10:00Z","v":6963,"vw":1.098057},{"c":1.095,"h":1.0968,"l":1.09,"n":8,"o":1.09,"t":"2026-10-21T15:15:00Z","v":6894,"vw":1.095511},{"c":1.0912,"h":1.0912,"l":1.0912,"n":4,"o":1.0912,"t":"2026-10-21T15:20:00Z","v":2799,"vw":1.0912},{"c":1.1,"h":1.1,"l":1.1,"n":23,"o":1.1,"t":"2026-10-21T15:25:00Z","v":9834,"vw":1.1},{"c":1.105,"h":1.1099,"l":1.1,"n":16,"o":1.105,"t":"2026-10-21T15:30:00Z","v":8636,"vw":1.10546},{"c":1.1499,"h":1.1499,"l":1.11,"n":39,"o":1.11,"t":"2026-10-21T15:35:00Z","v":16334,"vw":1.128388},{"c":1.14,"h":1.15,"l":1.14,"n":15,"o":1.15,"t":"2026-10-21T15:40:00Z","v":2633,"vw":1.14461},{"c":1.14,"h":1.145,"l":1.14,"n":6,"o":1.1401,"t":"2026-10-21T15:45:00Z","v":1749,"vw":1.141495},{"c":1.145,"h":1.15,"l":1.14,"n":8,"o":1.14,"t":"2026-10-21T15:50:00Z","v":2167,"vw":1.145029},{"c":1.15,"h":1.15,"l":1.15,"n":3,"o":1.15,"t":"2026-10-21T15:55:00Z","v":184,"vw":1.15},{"c":1.145,"h":1.1498,"l":1.145,"n":2,"o":1.1498,"t":"2026-10-21T16:00:00Z","v":11800,"vw":1.149759},{"c":1.145,"h":1.145,"l":1.145,"n":12,"o":1.145,"t":"2026-10-21T16:05:00Z","v":2607,"vw":1.145},{"c":1.145,"h":1.145,"l":1.145,"n":2,"o":1.145,"t":"2026-10-21T16:15:00Z","v":800,"vw":1.145},{"c":1.14,"h":1.14,"l":1.13,"n":5,"o":1.14,"t":"2026-10-21T16:20:00Z","v":3400,"vw":1.138235},{"c":1.1101,"h":1.13,"l":1.11,"n":30,"o":1.13,"t":"2026-10-21T16:25:00Z","v":15864,"vw":1.117973},{"c":1.1199,"h":1.12,"l":1.115,"n":10,"o":1.115,"t":"2026-10-21T16:30:00Z","v":3533,"vw":1.116591},{"c":1.14,"h":1.14,"l":1.11,"n":45,"o":1.115,"t":"2026-10-21T16:35:00Z","v":54072,"vw":1.11737},{"c":1.125,"h":1.145,"l":1.12,"n":29,"o":1.145,"t":"2026-10-21T16:40:00Z","v":14175,"vw":1.126159},{"c":1.125,"h":1.125,"l":1.125,"n":3,"o":1.125,"t":"2026-10-21T16:45:00Z","v":300,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-21T16:50:00Z","v":100,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":3,"o":1.125,"t":"2026-10-21T16:55:00Z","v":386,"vw":1.125},{"c":1.13,"h":1.13,"l":1.13,"n":7,"o":1.13,"t":"2026-10-21T17:00:00Z","v":1105,"vw":1.13},{"c":1.13,"h":1.1399,"l":1.13,"n":4,"o":1.135,"t":"2026-10-21T17:10:00Z","v":8914,"vw":1.139401},{"c":1.1271,"h":1.13,"l":1.125,"n":5,"o":1.13,"t":"2026-10-21T17:15:00Z","v":2220,"vw":1.128455},{"c":1.13,"h":1.135,"l":1.1269,"n":28,"o":1.13,"t":"2026-10-21T17:20:00Z","v":7130,"vw":1.131822},{"c":1.1399,"h":1.1399,"l":1.135,"n":4,"o":1.135,"t":"2026-10-21T17:25:00Z","v":2027,"vw":1.137174},{"c":1.14,"h":1.14,"l":1.135,"n":15,"o":1.135,"t":"2026-10-21T17:30:00Z","v":2386,"vw":1.137582},{"c":1.155,"h":1.155,"l":1.135,"n":16,"o":1.14,"t":"2026-10-21T17:35:00Z","v":7315,"vw":1.139223},{"c":1.2,"h":1.2,"l":1.155,"n":71,"o":1.155,"t":"2026-10-21T17:40:00Z","v":57127,"vw":1.160229},{"c":1.1999,"h":1.21,"l":1.195,"n":50,"o":1.195,"t":"2026-10-21T17:45:00Z","v":67579,"vw":1.203953},{"c":1.195,"h":1.21,"l":1.195,"n":68,"o":1.1999,"t":"2026-10-21T17:50:00Z","v":56485,"vw":1.20434},{"c":1.195,"h":1.1999,"l":1.19,"n":14,"o":1.195,"t":"2026-10-21T17:55:00Z","v":11660,"vw":1.194718},{"c":1.195,"h":1.195,"l":1.18,"n":32,"o":1.19,"t":"2026-10-21T18:00:00Z","v":56028,"vw":1.18646},{"c":1.195,"h":1.195,"l":1.19,"n":13,"o":1.195,"t":"2026-10-21T18:05:00Z","v":4616,"vw":1.194193},{"c":1.19,"h":1.2,"l":1.185,"n":21,"o":1.195,"t":"2026-10-21T18:10:00Z","v":11909,"vw":1.193486},{"c":1.185,"h":1.185,"l":1.185,"n":16,"o":1.185,"t":"2026-10-21T18:15:00Z","v":629,"vw":1.185},{"c":1.1762,"h":1.18,"l":1.1702,"n":12,"o":1.18,"t":"2026-10-21T18:20:00Z","v":3025,"vw":1.177942},{"c":1.175,"h":1.175,"l":1.17,"n":6,"o":1.175,"t":"2026-10-21T18:25:00Z","v":510,"vw":1.172525},{"c":1.1799,"h":1.1799,"l":1.175,"n":3,"o":1.175,"t":"2026-10-21T18:30:00Z","v":300,"vw":1.177467},{"c":1.175,"h":1.18,"l":1.175,"n":14,"o":1.175,"t":"2026-10-21T18:35:00Z","v":2921,"vw":1.178645},{"c":1.18,"h":1.18,"l":1.175,"n":6,"o":1.175,"t":"2026-10-21T18:40:00Z","v":661,"vw":1.178746},{"c":1.175,"h":1.185,"l":1.175,"n":4,"o":1.185,"t":"2026-10-21T18:45:00Z","v":2454,"vw":1.183958},{"c":1.165,"h":1.165,"l":1.1509,"n":30,"o":1.16,"t":"2026-10-21T18:50:00Z","v":11984,"vw":1.158048},{"c":1.1598,"h":1.16,"l":1.1598,"n":8,"o":1.16,"t":"2026-10-21T18:55:00Z","v":1717,"vw":1.159941},{"c":1.1502,"h":1.155,"l":1.1502,"n":2,"o":1.155,"t":"2026-10-21T19:00:00Z","v":759,"vw":1.153419},{"c":1.145,"h":1.15,"l":1.135,"n":21,"o":1.15,"t":"2026-10-21T19:05:00Z","v":3394,"vw":1.147445},{"c":1.145,"h":1.145,"l":1.14,"n":3,"o":1.14,"t":"2026-10-21T19:10:00Z","v":326,"vw":1.141667},{"c":1.145,"h":1.15,"l":1.145,"n":18,"o":1.145,"t":"2026-10-21T19:15:00Z","v":6279,"vw":1.147357},{"c":1.145,"h":1.145,"l":1.145,"n":4,"o":1.145,"t":"2026-10-21T19:20:00Z","v":900,"vw":1.145},{"c":1.145,"h":1.145,"l":1.145,"n":5,"o":1.145,"t":"2026-10-21T19:25:00Z","v":884,"vw":1.145},{"c":1.145,"h":1.15,"l":1.145,"n":5,"o":1.15,"t":"2026-10-21T19:40:00Z","v":5048,"vw":1.149306},{"c":1.15,"h":1.15,"l":1.15,"n":6,"o":1.15,"t":"2026-10-21T19:45:00Z","v":3680,"vw":1.15},{"c":1.1425,"h":1.15,"l":1.1425,"n":16,"o":1.145,"t":"2026-10-21T19:50:00Z","v":5169,"vw":1.148725},{"c":1.19,"h":1.19,"l":1.145,"n":55,"o":1.145,"t":"2026-10-21T19:55:00Z","v":32976,"vw":1.170726},{"c":1.17,"h":1.19,"l":1.17,"n":6,"o":1.18,"t":"2026-10-21T20:00:00Z","v":2662,"vw":1.184389},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-21T20:05:00Z","v":2510,"vw":1.2},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T21:40:00Z","v":100,"vw":1.18},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T21:55:00Z","v":1000,"vw":1.17},{"c":1.1728,"h":1.1728,"l":1.1728,"n":1,"o":1.1728,"t":"2026-10-21T22:15:00Z","v":863,"vw":1.1728},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T22:30:00Z","v":158,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T23:25:00Z","v":200,"vw":1.19},{"c":1.1801,"h":1.1801,"l":1.18,"n":3,"o":1.18,"t":"2026-10-21T23:35:00Z","v":6980,"vw":1.180099},{"c":1.1803,"h":1.1803,"l":1.1803,"n":1,"o":1.1803,"t":"2026-10-21T23:40:00Z","v":1670,"vw":1.1803},{"c":1.1801,"h":1.1801,"l":1.18,"n":2,"o":1.18,"t":"2026-10-21T23:45:00Z","v":6058,"vw":1.180025},{"c":1.1803,"h":1.1803,"l":1.1803,"n":1,"o":1.1803,"t":"2026-10-21T23:50:00Z","v":200,"vw":1.1803},{"c":1.09,"h":1.12,"l":1.09,"n":35,"o":1.09,"t":"2026-10-22T08:00:00Z","v":11359,"vw":1.112463},{"c":1.0898,"h":1.0898,"l":1.0898,"n":1,"o":1.0898,"t":"2026-10-22T08:40:00Z","v":500,"vw":1.0898},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-22T08:45:00Z","v":750,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-22T09:00:00Z","v":100,"vw":1.08},{"c":1.07,"h":1.07,"l":1.07,"n":4,"o":1.07,"t":"2026-10-22T09:05:00Z","v":500,"vw":1.07},{"c":1.08,"h":1.08,"l":1.07,"n":4,"o":1.07,"t":"2026-10-22T09:10:00Z","v":4000,"vw":1.075},{"c":1.08,"h":1.08,"l":1.063,"n":5,"o":1.063,"t":"2026-10-22T09:15:00Z","v":1640,"vw":1.069168},{"c":1.06,"h":1.06,"l":1.06,"n":5,"o":1.06,"t":"2026-10-22T09:20:00Z","v":705,"vw":1.06},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-22T09:55:00Z","v":500,"vw":1.08},{"c":1.08,"h":1.08,"l":1.0785,"n":3,"o":1.0785,"t":"2026-10-22T10:00:00Z","v":1481,"vw":1.079103},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-22T10:05:00Z","v":200,"vw":1.09},{"c":1.085,"h":1.0891,"l":1.085,"n":3,"o":1.085,"t":"2026-10-22T10:10:00Z","v":823,"vw":1.088104},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-22T10:50:00Z","v":200,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":2,"o":1.09,"t":"2026-10-22T10:55:00Z","v":200,"vw":1.09},{"c":1.08,"h":1.09,"l":1.08,"n":7,"o":1.08,"t":"2026-10-22T11:00:00Z","v":1861,"vw":1.082445},{"c":1.0897,"h":1.0897,"l":1.0897,"n":1,"o":1.0897,"t":"2026-10-22T11:05:00Z","v":10000,"vw":1.0897},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-22T11:10:00Z","v":200,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":7,"o":1.09,"t":"2026-10-22T11:15:00Z","v":9836,"vw":1.09},{"c":1.1001,"h":1.1001,"l":1.1,"n":10,"o":1.1,"t":"2026-10-22T11:20:00Z","v":10223,"vw":1.100001},{"c":1.1,"h":1.1,"l":1.1,"n":4,"o":1.1,"t":"2026-10-22T11:25:00Z","v":1682,"vw":1.1},{"c":1.1091,"h":1.1091,"l":1.1091,"n":1,"o":1.1091,"t":"2026-10-22T11:35:00Z","v":100,"vw":1.1091},{"c":1.0957,"h":1.1,"l":1.0911,"n":4,"o":1.1,"t":"2026-10-22T11:40:00Z","v":6000,"vw":1.097083},{"c":1.0902,"h":1.0902,"l":1.09,"n":2,"o":1.09,"t":"2026-10-22T11:45:00Z","v":10000,"vw":1.0901},{"c":1.0999,"h":1.0999,"l":1.0999,"n":1,"o":1.0999,"t":"2026-10-22T11:50:00Z","v":300,"vw":1.0999},{"c":1.1,"h":1.1,"l":1.1,"n":2,"o":1.1,"t":"2026-10-22T12:05:00Z","v":400,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-22T12:15:00Z","v":450,"vw":1.1},{"c":1.09,"h":1.09,"l":1.09,"n":2,"o":1.09,"t":"2026-10-22T12:40:00Z","v":220,"vw":1.09},{"c":1.0906,"h":1.0906,"l":1.0906,"n":1,"o":1.0906,"t":"2026-10-22T12:55:00Z","v":5000,"vw":1.0906},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-22T13:05:00Z","v":2179,"vw":1.09},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-22T13:10:00Z","v":2010,"vw":1.08},{"c":1.09,"h":1.09,"l":1.08,"n":3,"o":1.08,"t":"2026-10-22T13:15:00Z","v":700,"vw":1.084371},{"c":1.06,"h":1.08,"l":1.06,"n":6,"o":1.08,"t":"2026-10-22T13:20:00Z","v":6211,"vw":1.06433},{"c":1.09,"h":1.09,"l":1.07,"n":13,"o":1.07,"t":"2026-10-22T13:25:00Z","v":5626,"vw":1.086192},{"c":1.14,"h":1.14,"l":1.0408,"n":60,"o":1.06,"t":"2026-10-22T13:30:00Z","v":31779,"vw":1.073722},{"c":1.14,"h":1.17,"l":1.14,"n":32,"o":1.16,"t":"2026-10-22T13:35:00Z","v":23593,"vw":1.155082},{"c":1.155,"h":1.155,"l":1.13,"n":26,"o":1.14,"t":"2026-10-22T13:40:00Z","v":10143,"vw":1.141047},{"c":1.17,"h":1.17,"l":1.1305,"n":36,"o":1.1305,"t":"2026-10-22T13:45:00Z","v":7649,"vw":1.158689},{"c":1.15,"h":1.17,"l":1.13,"n":16,"o":1.17,"t":"2026-10-22T13:50:00Z","v":21144,"vw":1.132963},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-22T13:55:00Z","v":121,"vw":1.16},{"c":1.1701,"h":1.185,"l":1.17,"n":19,"o":1.18,"t":"2026-10-22T14:00:00Z","v":7859,"vw":1.178712},{"c":1.185,"h":1.19,"l":1.16,"n":18,"o":1.17,"t":"2026-10-22T14:05:00Z","v":11268,"vw":1.176945},{"c":1.22,"h":1.22,"l":1.1802,"n":22,"o":1.185,"t":"2026-10-22T14:10:00Z","v":24835,"vw":1.207014},{"c":1.23,"h":1.23,"l":1.2001,"n":35,"o":1.22,"t":"2026-10-22T14:15:00Z","v":27139,"vw":1.217203},{"c":1.215,"h":1.23,"l":1.21,"n":21,"o":1.21,"t":"2026-10-22T14:20:00Z","v":13791,"vw":1.217987},{"c":1.2211,"h":1.23,"l":1.2102,"n":26,"o":1.2299,"t":"2026-10-22T14:25:00Z","v":10121,"vw":1.224873},{"c":1.21,"h":1.2144,"l":1.21,"n":14,"o":1.2144,"t":"2026-10-22T14:30:00Z","v":12288,"vw":1.211823},{"c":1.1931,"h":1.2103,"l":1.19,"n":19,"o":1.2103,"t":"2026-10-22T14:35:00Z","v":35900,"vw":1.200809},{"c":1.1998,"h":1.2,"l":1.19,"n":24,"o":1.19,"t":"2026-10-22T14:40:00Z","v":11008,"vw":1.199229},{"c":1.1801,"h":1.215,"l":1.1801,"n":34,"o":1.2,"t":"2026-10-22T14:45:00Z","v":8944,"vw":1.205257},{"c":1.19,"h":1.19,"l":1.18,"n":26,"o":1.18,"t":"2026-10-22T14:50:00Z","v":7256,"vw":1.18303},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-22T14:55:00Z","v":500,"vw":1.19},{"c":1.1801,"h":1.1845,"l":1.18,"n":28,"o":1.1805,"t":"2026-10-22T15:00:00Z","v":23875,"vw":1.181124},{"c":1.17,"h":1.18,"l":1.17,"n":28,"o":1.18,"t":"2026-10-22T15:05:00Z","v":6774,"vw":1.171714},{"c":1.15,"h":1.17,"l":1.15,"n":24,"o":1.17,"t":"2026-10-22T15:10:00Z","v":5427,"vw":1.151852},{"c":1.19,"h":1.19,"l":1.16,"n":23,"o":1.16,"t":"2026-10-22T15:15:00Z","v":11060,"vw":1.1748},{"c":1.21,"h":1.21,"l":1.2,"n":9,"o":1.2,"t":"2026-10-22T15:20:00Z","v":853,"vw":1.205729},{"c":1.21,"h":1.22,"l":1.2099,"n":8,"o":1.2099,"t":"2026-10-22T15:25:00Z","v":3252,"vw":1.211559},{"c":1.1994,"h":1.1994,"l":1.1901,"n":4,"o":1.1913,"t":"2026-10-22T15:30:00Z","v":1251,"vw":1.190988},{"c":1.195,"h":1.21,"l":1.195,"n":12,"o":1.2,"t":"2026-10-22T15:35:00Z","v":7041,"vw":1.200067},{"c":1.195,"h":1.195,"l":1.195,"n":2,"o":1.195,"t":"2026-10-22T15:45:00Z","v":500,"vw":1.195},{"c":1.22,"h":1.22,"l":1.195,"n":15,"o":1.2,"t":"2026-10-22T15:50:00Z","v":24050,"vw":1.207132},{"c":1.2103,"h":1.2103,"l":1.21,"n":4,"o":1.21,"t":"2026-10-22T15:55:00Z","v":1199,"vw":1.210109},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-22T16:00:00Z","v":1900,"vw":1.21},{"c":1.19,"h":1.195,"l":1.19,"n":2,"o":1.195,"t":"2026-10-22T16:05:00Z","v":310,"vw":1.193226},{"c":1.195,"h":1.195,"l":1.195,"n":1,"o":1.195,"t":"2026-10-22T16:10:00Z","v":1000,"vw":1.195},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-22T16:15:00Z","v":5000,"vw":1.2},{"c":1.205,"h":1.205,"l":1.2,"n":4,"o":1.2,"t":"2026-10-22T16:20:00Z","v":701,"vw":1.203571},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-22T16:25:00Z","v":209,"vw":1.2},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-22T16:30:00Z","v":5000,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":8,"o":1.19,"t":"2026-10-22T16:45:00Z","v":3453,"vw":1.19},{"c":1.17,"h":1.195,"l":1.16,"n":20,"o":1.19,"t":"2026-10-22T16:50:00Z","v":20189,"vw":1.167753},{"c":1.17,"h":1.17,"l":1.17,"n":3,"o":1.17,"t":"2026-10-22T16:55:00Z","v":4870,"vw":1.17},{"c":1.1503,"h":1.1503,"l":1.1503,"n":4,"o":1.1503,"t":"2026-10-22T17:00:00Z","v":760,"vw":1.1503},{"c":1.1599,"h":1.1599,"l":1.1599,"n":1,"o":1.1599,"t":"2026-10-22T17:05:00Z","v":1000,"vw":1.1599},{"c":1.145,"h":1.15,"l":1.145,"n":7,"o":1.15,"t":"2026-10-22T17:10:00Z","v":814,"vw":1.148463},{"c":1.145,"h":1.145,"l":1.14,"n":25,"o":1.14,"t":"2026-10-22T17:15:00Z","v":1387,"vw":1.144599},{"c":1.125,"h":1.1401,"l":1.125,"n":11,"o":1.14,"t":"2026-10-22T17:20:00Z","v":14916,"vw":1.137196},{"c":1.1,"h":1.1,"l":1.1,"n":4,"o":1.1,"t":"2026-10-22T17:25:00Z","v":592,"vw":1.1},{"c":1.1099,"h":1.1099,"l":1.105,"n":9,"o":1.105,"t":"2026-10-22T17:30:00Z","v":655,"vw":1.10745},{"c":1.09,"h":1.1099,"l":1.08,"n":26,"o":1.1099,"t":"2026-10-22T17:35:00Z","v":10579,"vw":1.09937},{"c":1.095,"h":1.1,"l":1.095,"n":12,"o":1.1,"t":"2026-10-22T17:40:00Z","v":1858,"vw":1.099688},{"c":1.0808,"h":1.11,"l":1.0801,"n":20,"o":1.095,"t":"2026-10-22T17:45:00Z","v":58109,"vw":1.105795},{"c":1.075,"h":1.09,"l":1.07,"n":9,"o":1.0899,"t":"2026-10-22T17:50:00Z","v":12118,"vw":1.086295},{"c":1.0636,"h":1.0797,"l":1.0636,"n":12,"o":1.0797,"t":"2026-10-22T17:55:00Z","v":3545,"vw":1.073472},{"c":1.045,"h":1.06,"l":1.045,"n":51,"o":1.06,"t":"2026-10-22T18:00:00Z","v":15291,"vw":1.049532},{"c":1.055,"h":1.055,"l":1.0403,"n":28,"o":1.0499,"t":"2026-10-22T18:05:00Z","v":42469,"vw":1.046347},{"c":1.0694,"h":1.0694,"l":1.0502,"n":31,"o":1.055,"t":"2026-10-22T18:10:00Z","v":42712,"vw":1.057804},{"c":1.09,"h":1.09,"l":1.0599,"n":27,"o":1.0601,"t":"2026-10-22T18:15:00Z","v":2663,"vw":1.07093},{"c":1.0803,"h":1.09,"l":1.08,"n":10,"o":1.09,"t":"2026-10-22T18:20:00Z","v":1584,"vw":1.084556},{"c":1.08,"h":1.08,"l":1.0788,"n":5,"o":1.0788,"t":"2026-10-22T18:25:00Z","v":589,"vw":1.07976},{"c":1.125,"h":1.125,"l":1.09,"n":8,"o":1.09,"t":"2026-10-22T18:30:00Z","v":1409,"vw":1.117857},{"c":1.1399,"h":1.1399,"l":1.1399,"n":5,"o":1.1399,"t":"2026-10-22T18:35:00Z","v":504,"vw":1.1399},{"c":1.16,"h":1.1699,"l":1.13,"n":39,"o":1.135,"t":"2026-10-22T18:40:00Z","v":14033,"vw":1.151372},{"c":1.175,"h":1.175,"l":1.175,"n":15,"o":1.175,"t":"2026-10-22T18:45:00Z","v":777,"vw":1.175},{"c":1.17,"h":1.179,"l":1.17,"n":7,"o":1.179,"t":"2026-10-22T18:50:00Z","v":2763,"vw":1.176935},{"c":1.185,"h":1.1899,"l":1.18,"n":9,"o":1.18,"t":"2026-10-22T18:55:00Z","v":4240,"vw":1.181098},{"c":1.185,"h":1.1891,"l":1.185,"n":2,"o":1.1891,"t":"2026-10-22T19:00:00Z","v":1125,"vw":1.188644},{"c":1.1599,"h":1.19,"l":1.1599,"n":15,"o":1.19,"t":"2026-10-22T19:05:00Z","v":6186,"vw":1.183532},{"c":1.1501,"h":1.1501,"l":1.1501,"n":1,"o":1.1501,"t":"2026-10-22T19:15:00Z","v":140,"vw":1.1501},{"c":1.2,"h":1.2,"l":1.155,"n":14,"o":1.155,"t":"2026-10-22T19:20:00Z","v":5075,"vw":1.168389},{"c":1.1784,"h":1.1784,"l":1.1784,"n":2,"o":1.1784,"t":"2026-10-22T19:25:00Z","v":1025,"vw":1.1784},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-22T19:30:00Z","v":237,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":9,"o":1.17,"t":"2026-10-22T19:35:00Z","v":1206,"vw":1.17},{"c":1.18,"h":1.18,"l":1.16,"n":30,"o":1.16,"t":"2026-10-22T19:40:00Z","v":11142,"vw":1.160909},{"c":1.17,"h":1.17,"l":1.17,"n":14,"o":1.17,"t":"2026-10-22T19:45:00Z","v":844,"vw":1.17},{"c":1.21,"h":1.21,"l":1.18,"n":32,"o":1.18,"t":"2026-10-22T19:50:00Z","v":4711,"vw":1.198043},{"c":1.21,"h":1.22,"l":1.21,"n":33,"o":1.2168,"t":"2026-10-22T19:55:00Z","v":9008,"vw":1.214387},{"c":1.22,"h":1.22,"l":1.19,"n":2,"o":1.19,"t":"2026-10-22T20:00:00Z","v":4255,"vw":1.191798},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-10-22T20:25:00Z","v":3223,"vw":1.21},{"c":1.2102,"h":1.2102,"l":1.21,"n":5,"o":1.21,"t":"2026-10-22T20:30:00Z","v":3878,"vw":1.210148},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-22T20:40:00Z","v":2030,"vw":1.21},{"c":1.2105,"h":1.2105,"l":1.21,"n":4,"o":1.21,"t":"2026-10-22T20:45:00Z","v":7870,"vw":1.210107},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-22T20:50:00Z","v":9000,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-22T20:55:00Z","v":2500,"vw":1.21},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-22T21:25:00Z","v":239,"vw":1.23}],"history":[{"c":26.3312,"h":27.04,"l":21.99,"n":243,"o":22,"t":"2026-01-14T05:00:00Z","v":35730,"vw":25.029971},{"c":25.1768,"h":29.8,"l":25,"n":629,"o":25.93,"t":"2026-01-15T05:00:00Z","v":76673,"vw":27.662531},{"c":26.68,"h":28.68,"l":24.75,"n":583,"o":25.95,"t":"2026-01-16T05:00:00Z","v":99093,"vw":26.722547},{"c":26.13,"h":29.9248,"l":23.58,"n":664,"o":23.58,"t":"2026-01-20T05:00:00Z","v":87894,"vw":27.425695},{"c":26.9002,"h":28.795,"l":21.14,"n":949,"o":27.83,"t":"2026-01-21T05:00:00Z","v":131035,"vw":24.442643},{"c":28.9895,"h":30.5,"l":26.9301,"n":548,"o":28.12,"t":"2026-01-22T05:00:00Z","v":67731,"vw":28.90339},{"c":25.36,"h":29,"l":25.35,"n":434,"o":28.67,"t":"2026-01-23T05:00:00Z","v":55223,"vw":26.982633},{"c":22.7085,"h":24.86,"l":21,"n":771,"o":24.86,"t":"2026-01-26T05:00:00Z","v":98047,"vw":22.375885},{"c":19.415,"h":22.025,"l":19.3,"n":1100,"o":21.7477,"t":"2026-01-27T05:00:00Z","v":167624,"vw":20.258005},{"c":23.6265,"h":23.6844,"l":19.41,"n":1013,"o":19.71,"t":"2026-01-28T05:00:00Z","v":178600,"vw":21.35462},{"c":21.9139,"h":24.45,"l":19.5001,"n":744,"o":23.2,"t":"2026-01-29T05:00:00Z","v":138015,"vw":21.603858},{"c":18,"h":22.03,"l":17.2101,"n":921,"o":21.5,"t":"2026-01-30T05:00:00Z","v":224138,"vw":18.707595},{"c":16.8135,"h":17.8,"l":15.53,"n":632,"o":17.14,"t":"2026-02-02T05:00:00Z","v":147984,"vw":16.396193},{"c":17.2412,"h":18.405,"l":14.8401,"n":776,"o":18,"t":"2026-02-03T05:00:00Z","v":132860,"vw":16.349947},{"c":12.42,"h":16.505,"l":10.51,"n":1262,"o":16.505,"t":"2026-02-04T05:00:00Z","v":261989,"vw":12.325117},{"c":10.104,"h":11.61,"l":9.5,"n":1274,"o":11.14,"t":"2026-02-05T05:00:00Z","v":388436,"vw":10.428159},{"c":11.9301,"h":12.085,"l":10.61,"n":604,"o":10.82,"t":"2026-02-06T05:00:00Z","v":187526,"vw":11.470594},{"c":13.9,"h":14.01,"l":11.425,"n":1113,"o":12.61,"t":"2026-02-09T05:00:00Z","v":282393,"vw":13.048915},{"c":11.79,"h":13.91,"l":11.62,"n":564,"o":13.91,"t":"2026-02-10T05:00:00Z","v":125570,"vw":12.518716},{"c":10.49,"h":13.275,"l":9.56,"n":1305,"o":13.275,"t":"2026-02-11T05:00:00Z","v":363414,"vw":10.80737},{"c":8.98,"h":10.79,"l":8.8,"n":964,"o":10.79,"t":"2026-02-12T05:00:00Z","v":271075,"vw":9.716349},{"c":9.4804,"h":10.0858,"l":8.51,"n":471,"o":9.26,"t":"2026-02-13T05:00:00Z","v":159757,"vw":9.620183},{"c":10.16,"h":10.18,"l":8.84,"n":447,"o":9.4,"t":"2026-02-17T05:00:00Z","v":140123,"vw":9.333704},{"c":10.27,"h":11.37,"l":9.78,"n":687,"o":10.36,"t":"2026-02-18T05:00:00Z","v":129925,"vw":10.786755},{"c":10.0644,"h":10.21,"l":9.3801,"n":682,"o":10.07,"t":"2026-02-19T05:00:00Z","v":137759,"vw":9.702295},{"c":8.81,"h":10.0848,"l":8.42,"n":797,"o":9.91,"t":"2026-02-20T05:00:00Z","v":213152,"vw":9.14433},{"c":8.18,"h":8.4,"l":7.5,"n":895,"o":8.36,"t":"2026-02-23T05:00:00Z","v":116914,"vw":7.909291},{"c":9.9006,"h":9.95,"l":7.44,"n":1308,"o":8.06,"t":"2026-02-24T05:00:00Z","v":148726,"vw":9.071329},{"c":9.42,"h":10.4799,"l":9.174,"n":1573,"o":10.11,"t":"2026-02-25T05:00:00Z","v":204859,"vw":9.715366},{"c":1.97,"h":3,"l":1.63,"n":29256,"o":3,"t":"2026-02-26T05:00:00Z","v":11706121,"vw":2.261774},{"c":1.39,"h":1.79,"l":1.31,"n":9799,"o":1.59,"t":"2026-02-27T05:00:00Z","v":5958091,"vw":1.513199},{"c":1.41,"h":1.565,"l":1.23,"n":3471,"o":1.23,"t":"2026-03-02T05:00:00Z","v":2500136,"vw":1.454746},{"c":1.48,"h":1.63,"l":1.28,"n":2892,"o":1.35,"t":"2026-03-03T05:00:00Z","v":2034309,"vw":1.494498},{"c":1.82,"h":1.88,"l":1.58,"n":3395,"o":1.58,"t":"2026-03-04T05:00:00Z","v":2381119,"vw":1.78723},{"c":1.83,"h":1.9696,"l":1.59,"n":3178,"o":1.81,"t":"2026-03-05T05:00:00Z","v":1963395,"vw":1.758553},{"c":1.52,"h":1.83,"l":1.49,"n":2481,"o":1.68,"t":"2026-03-06T05:00:00Z","v":1396931,"vw":1.641535},{"c":1.52,"h":1.535,"l":1.35,"n":2542,"o":1.48,"t":"2026-03-09T04:00:00Z","v":1296916,"vw":1.431619},{"c":1.65,"h":1.78,"l":1.51,"n":1886,"o":1.58,"t":"2026-03-10T04:00:00Z","v":1504931,"vw":1.664097},{"c":1.67,"h":1.76,"l":1.54,"n":2000,"o":1.65,"t":"2026-03-11T04:00:00Z","v":1067149,"vw":1.62985},{"c":1.5,"h":1.61,"l":1.44,"n":1966,"o":1.605,"t":"2026-03-12T04:00:00Z","v":676560,"vw":1.515973},{"c":1.31,"h":1.6,"l":1.31,"n":2446,"o":1.55,"t":"2026-03-13T04:00:00Z","v":1671284,"vw":1.398956},{"c":1.22,"h":1.44,"l":1.171,"n":2464,"o":1.38,"t":"2026-03-16T04:00:00Z","v":2656511,"vw":1.266894},{"c":1.2599,"h":1.28,"l":1.14,"n":1671,"o":1.225,"t":"2026-03-17T04:00:00Z","v":1423801,"vw":1.195627},{"c":1.11,"h":1.28,"l":1.09,"n":1305,"o":1.28,"t":"2026-03-18T04:00:00Z","v":1073044,"vw":1.154051},{"c":1.1915,"h":1.2099,"l":1,"n":1660,"o":1.05,"t":"2026-03-19T04:00:00Z","v":1571876,"vw":1.067128},{"c":1.06,"h":1.17,"l":1.01,"n":836,"o":1.15,"t":"2026-03-20T04:00:00Z","v":497567,"vw":1.082526},{"c":1.11,"h":1.18,"l":1.04,"n":1266,"o":1.09,"t":"2026-03-23T04:00:00Z","v":1216330,"vw":1.116324},{"c":1,"h":1.15,"l":1,"n":1005,"o":1.06,"t":"2026-03-24T04:00:00Z","v":907620,"vw":1.049377},{"c":1.005,"h":1.12,"l":0.9799,"n":990,"o":1.08,"t":"2026-03-25T04:00:00Z","v":865201,"vw":1.011007},{"c":0.9077,"h":1.01,"l":0.8935,"n":1245,"o":0.99,"t":"2026-03-26T04:00:00Z","v":771307,"vw":0.93447},{"c":0.9021,"h":0.9304,"l":0.7784,"n":1078,"o":0.85,"t":"2026-03-27T04:00:00Z","v":849829,"vw":0.837332},{"c":0.7407,"h":0.9595,"l":0.7345,"n":1121,"o":0.9001,"t":"2026-03-30T04:00:00Z","v":856171,"vw":0.791127},{"c":0.918,"h":0.9246,"l":0.785,"n":700,"o":0.8215,"t":"2026-03-31T04:00:00Z","v":479565,"vw":0.844361},{"c":0.9275,"h":1,"l":0.895,"n":661,"o":0.95,"t":"2026-04-01T04:00:00Z","v":557612,"vw":0.951243},{"c":0.9198,"h":0.9599,"l":0.7609,"n":494,"o":0.7609,"t":"2026-04-02T04:00:00Z","v":342372,"vw":0.881423},{"c":0.87,"h":0.9444,"l":0.85,"n":332,"o":0.9198,"t":"2026-04-06T04:00:00Z","v":141173,"vw":0.878673},{"c":0.7465,"h":0.87,"l":0.7253,"n":1336,"o":0.87,"t":"2026-04-07T04:00:00Z","v":874558,"vw":0.756682},{"c":0.7939,"h":0.9716,"l":0.76,"n":971,"o":0.9068,"t":"2026-04-08T04:00:00Z","v":1154827,"vw":0.849414},{"c":1.26,"h":1.26,"l":0.8788,"n":6169,"o":0.8788,"t":"2026-04-09T04:00:00Z","v":5933712,"vw":1.117983},{"c":1.12,"h":1.42,"l":1.07,"n":8031,"o":1.36,"t":"2026-04-10T04:00:00Z","v":7333285,"vw":1.241589},{"c":1.31,"h":1.38,"l":1.02,"n":3054,"o":1.07,"t":"2026-04-13T04:00:00Z","v":2988436,"vw":1.292076},{"c":1.39,"h":1.52,"l":1.28,"n":3349,"o":1.44,"t":"2026-04-14T04:00:00Z","v":2628525,"vw":1.385983},{"c":43.137,"h":48,"l":40.15,"n":2510,"o":40.15,"t":"2026-04-15T04:00:00Z","v":246761,"vw":44.855326},{"c":43.4967,"h":46.01,"l":40.2,"n":1197,"o":44.58,"t":"2026-04-16T04:00:00Z","v":90746,"vw":43.183724},{"c":43.54,"h":51.36,"l":42.99,"n":1281,"o":45.99,"t":"2026-04-17T04:00:00Z","v":96039,"vw":47.560491},{"c":43.79,"h":46.75,"l":40.59,"n":1093,"o":42.75,"t":"2026-04-20T04:00:00Z","v":76174,"vw":42.888011},{"c":42,"h":46.2,"l":41.4,"n":894,"o":44.57,"t":"2026-04-21T04:00:00Z","v":65176,"vw":43.743224},{"c":45.9485,"h":48.14,"l":42.73,"n":884,"o":43.91,"t":"2026-04-22T04:00:00Z","v":61041,"vw":45.644477},{"c":40.49,"h":47.19,"l":39.19,"n":858,"o":47.19,"t":"2026-04-23T04:00:00Z","v":57150,"vw":42.832464},{"c":48.98,"h":54,"l":41.13,"n":1546,"o":42.76,"t":"2026-04-24T04:00:00Z","v":112632,"vw":48.254},{"c":42.8,"h":53,"l":42.7639,"n":1048,"o":49.58,"t":"2026-04-27T04:00:00Z","v":62473,"vw":46.307317},{"c":38.21,"h":41.57,"l":37,"n":837,"o":41.57,"t":"2026-04-28T04:00:00Z","v":45999,"vw":38.603791},{"c":33.52,"h":38.31,"l":32.91,"n":872,"o":38.31,"t":"2026-04-29T04:00:00Z","v":50970,"vw":34.360689},{"c":37.2599,"h":38.32,"l":33.2992,"n":637,"o":34.3356,"t":"2026-04-30T04:00:00Z","v":39631,"vw":35.696637},{"c":34.2546,"h":36.6,"l":34.1701,"n":820,"o":36.27,"t":"2026-05-01T04:00:00Z","v":38122,"vw":35.061344},{"c":33.3309,"h":33.455,"l":30.7501,"n":637,"o":33.262,"t":"2026-05-04T04:00:00Z","v":39394,"vw":32.364175},{"c":31.6893,"h":34.5,"l":31,"n":470,"o":34.5,"t":"2026-05-05T04:00:00Z","v":20467,"vw":32.373332},{"c":35.32,"h":35.32,"l":30.1601,"n":785,"o":33,"t":"2026-05-06T04:00:00Z","v":39291,"vw":31.521313},{"c":33.52,"h":38.23,"l":32,"n":847,"o":36.81,"t":"2026-05-07T04:00:00Z","v":37028,"vw":34.239064},{"c":50.4,"h":50.795,"l":34.49,"n":3328,"o":34.49,"t":"2026-05-08T04:00:00Z","v":207561,"vw":44.959269},{"c":57.62,"h":65.57,"l":48.39,"n":2939,"o":49.51,"t":"2026-05-11T04:00:00Z","v":147265,"vw":59.627682},{"c":50.23,"h":56.69,"l":46.9,"n":1972,"o":56.69,"t":"2026-05-12T04:00:00Z","v":108754,"vw":50.191202},{"c":53.42,"h":75.17,"l":52.075,"n":11799,"o":75.16,"t":"2026-05-13T04:00:00Z","v":461013,"vw":61.979742},{"c":51.21,"h":55.64,"l":42.01,"n":4121,"o":45.05,"t":"2026-05-14T04:00:00Z","v":234771,"vw":48.235681},{"c":47.28,"h":49.93,"l":44.9,"n":1531,"o":47.34,"t":"2026-05-15T04:00:00Z","v":62608,"vw":46.701688},{"c":42.1401,"h":47.3837,"l":41.415,"n":1265,"o":46.6,"t":"2026-05-18T04:00:00Z","v":57508,"vw":43.547195},{"c":36.06,"h":40.92,"l":34.69,"n":1726,"o":40.92,"t":"2026-05-19T04:00:00Z","v":77056,"vw":36.034338},{"c":38.89,"h":40.48,"l":34.905,"n":1787,"o":37.77,"t":"2026-05-20T04:00:00Z","v":39284,"vw":38.157531},{"c":49.99,"h":50.2363,"l":40,"n":1548,"o":40,"t":"2026-05-21T04:00:00Z","v":89301,"vw":46.231495},{"c":48.83,"h":55,"l":47.76,"n":1284,"o":52.3,"t":"2026-05-22T04:00:00Z","v":59238,"vw":49.930187},{"c":56.78,"h":60.3,"l":50.73,"n":1679,"o":50.73,"t":"2026-05-26T04:00:00Z","v":97334,"vw":56.74794},{"c":55.11,"h":59.35,"l":51.16,"n":1213,"o":58.39,"t":"2026-05-27T04:00:00Z","v":54896,"vw":55.532247},{"c":59.24,"h":63.455,"l":56.24,"n":1498,"o":61.79,"t":"2026-05-28T04:00:00Z","v":68811,"vw":59.683982},{"c":52,"h":57.42,"l":50.22,"n":1234,"o":56.905,"t":"2026-05-29T04:00:00Z","v":44373,"vw":52.652881},{"c":58.74,"h":59.6,"l":49.75,"n":934,"o":50.16,"t":"2026-06-01T04:00:00Z","v":49094,"vw":55.591591},{"c":65.825,"h":68,"l":56.0277,"n":1000,"o":57.58,"t":"2026-06-02T04:00:00Z","v":60343,"vw":62.465997},{"c":47.8,"h":58.76,"l":47.8,"n":1374,"o":58.76,"t":"2026-06-03T04:00:00Z","v":54265,"vw":53.516926},{"c":46.3863,"h":47.78,"l":42.86,"n":1071,"o":47.5,"t":"2026-06-04T04:00:00Z","v":54879,"vw":45.632614},{"c":35.13,"h":42.91,"l":31.05,"n":1513,"o":42.1,"t":"2026-06-05T04:00:00Z","v":109885,"vw":35.963942},{"c":31.165,"h":36.25,"l":30.5,"n":1135,"o":36.25,"t":"2026-06-08T04:00:00Z","v":92950,"vw":33.277176},{"c":26.99,"h":34.23,"l":23.705,"n":1581,"o":31.905,"t":"2026-06-09T04:00:00Z","v":166446,"vw":27.580934},{"c":25.41,"h":27.43,"l":24.38,"n":887,"o":25.76,"t":"2026-06-10T04:00:00Z","v":86799,"vw":25.975837},{"c":26.7,"h":27.4,"l":24.3,"n":769,"o":26.62,"t":"2026-06-11T04:00:00Z","v":78258,"vw":25.769554},{"c":25.5799,"h":29.3699,"l":25.5799,"n":1127,"o":27.53,"t":"2026-06-12T04:00:00Z","v":143381,"vw":27.415457},{"c":28.12,"h":30.1389,"l":27.25,"n":937,"o":28.75,"t":"2026-06-15T04:00:00Z","v":51852,"vw":28.523867},{"c":31.91,"h":35.7899,"l":29.77,"n":2207,"o":31.23,"t":"2026-06-16T04:00:00Z","v":184019,"vw":32.845754},{"c":39.11,"h":43.655,"l":33.39,"n":2774,"o":33.39,"t":"2026-06-17T04:00:00Z","v":236306,"vw":40.129902},{"c":39.73,"h":44.85,"l":35,"n":2442,"o":44.39,"t":"2026-06-18T04:00:00Z","v":209759,"vw":38.278399},{"c":36.35,"h":41.11,"l":35.96,"n":1057,"o":39.56,"t":"2026-06-22T04:00:00Z","v":72616,"vw":38.313468},{"c":27.71,"h":35,"l":27.385,"n":1623,"o":31.5182,"t":"2026-06-23T04:00:00Z","v":145250,"vw":30.08462},{"c":23.96,"h":28.8,"l":22.82,"n":1319,"o":28.8,"t":"2026-06-24T04:00:00Z","v":155552,"vw":24.461617},{"c":24.69,"h":24.9,"l":22.0901,"n":761,"o":24.9,"t":"2026-06-25T04:00:00Z","v":65103,"vw":23.565822},{"c":23.13,"h":24.26,"l":21.68,"n":823,"o":22.04,"t":"2026-06-26T04:00:00Z","v":89111,"vw":22.906612},{"c":24.52,"h":25.27,"l":21.7,"n":957,"o":24.06,"t":"2026-06-29T04:00:00Z","v":74341,"vw":24.097804},{"c":22.67,"h":25.1571,"l":20.87,"n":1460,"o":24.48,"t":"2026-06-30T04:00:00Z","v":94051,"vw":22.219029},{"c":20.01,"h":22.67,"l":20.01,"n":926,"o":21.93,"t":"2026-07-01T04:00:00Z","v":95284,"vw":21.448591},{"c":17.67,"h":22,"l":17.09,"n":1200,"o":20,"t":"2026-07-02T04:00:00Z","v":134622,"vw":18.601037},{"c":16.81,"h":19.8613,"l":16.5,"n":3277,"o":18.7,"t":"2026-07-06T04:00:00Z","v":387020,"vw":18.059754},{"c":14.48,"h":17.9444,"l":12.27,"n":3091,"o":17.37,"t":"2026-07-07T04:00:00Z","v":232189,"vw":14.225594},{"c":13.09,"h":15.1298,"l":12.5001,"n":1551,"o":14.34,"t":"2026-07-08T04:00:00Z","v":185383,"vw":13.372367},{"c":13.63,"h":14.5,"l":12.565,"n":1411,"o":13.78,"t":"2026-07-09T04:00:00Z","v":176962,"vw":13.560408},{"c":12.21,"h":14,"l":11.99,"n":1529,"o":14,"t":"2026-07-10T04:00:00Z","v":174270,"vw":12.440943},{"c":12.08,"h":12.31,"l":10.5,"n":1236,"o":11.52,"t":"2026-07-13T04:00:00Z","v":105348,"vw":11.135902},{"c":12.15,"h":13.16,"l":11.66,"n":1481,"o":12.71,"t":"2026-07-14T04:00:00Z","v":197771,"vw":12.346292},{"c":12.38,"h":14.09,"l":11.65,"n":3093,"o":13.41,"t":"2026-07-15T04:00:00Z","v":326472,"vw":12.928984},{"c":10,"h":13.62,"l":9.63,"n":3699,"o":13.3,"t":"2026-07-16T04:00:00Z","v":427691,"vw":11.16348},{"c":10.915,"h":11.8098,"l":8.8801,"n":1720,"o":9.37,"t":"2026-07-17T04:00:00Z","v":185887,"vw":10.634007},{"c":10.31,"h":10.83,"l":9.79,"n":1356,"o":10.5,"t":"2026-07-20T04:00:00Z","v":171162,"vw":10.205914},{"c":11.4,"h":11.4,"l":10.55,"n":846,"o":10.64,"t":"2026-07-21T04:00:00Z","v":122633,"vw":10.979597},{"c":10,"h":11.3525,"l":9.82,"n":967,"o":10.74,"t":"2026-07-22T04:00:00Z","v":112023,"vw":10.42868},{"c":8.71,"h":9.65,"l":8.2701,"n":2182,"o":9.24,"t":"2026-07-23T04:00:00Z","v":228064,"vw":8.820768},{"c":7.53,"h":8.69,"l":7.42,"n":1152,"o":8.69,"t":"2026-07-24T04:00:00Z","v":133778,"vw":7.939328},{"c":7.94,"h":8.18,"l":7.02,"n":1274,"o":7.61,"t":"2026-07-27T04:00:00Z","v":119147,"vw":7.693097},{"c":6.95,"h":7.54,"l":6.265,"n":821,"o":7.54,"t":"2026-07-28T04:00:00Z","v":102368,"vw":6.79916},{"c":5.98,"h":6.8399,"l":5.89,"n":1022,"o":6.745,"t":"2026-07-29T04:00:00Z","v":137915,"vw":6.373516},{"c":7.71,"h":7.75,"l":6.4593,"n":653,"o":6.6,"t":"2026-07-30T04:00:00Z","v":89554,"vw":7.030531},{"c":6.86,"h":8.08,"l":6.4,"n":1190,"o":8.08,"t":"2026-07-31T04:00:00Z","v":120287,"vw":6.922491},{"c":8.29,"h":8.4734,"l":6.21,"n":887,"o":6.2778,"t":"2026-08-03T04:00:00Z","v":134538,"vw":7.650051},{"c":10.89,"h":11.2,"l":8.99,"n":2081,"o":9.13,"t":"2026-08-04T04:00:00Z","v":243977,"vw":10.218826},{"c":8.29,"h":8.9838,"l":6.86,"n":4498,"o":7.14,"t":"2026-08-05T04:00:00Z","v":536857,"vw":8.048735},{"c":8.78,"h":10,"l":7.43,"n":1265,"o":7.87,"t":"2026-08-06T04:00:00Z","v":205390,"vw":8.774456},{"c":9.67,"h":9.825,"l":8.51,"n":1008,"o":9.1601,"t":"2026-08-07T04:00:00Z","v":173071,"vw":9.186615},{"c":9.17,"h":9.7026,"l":8.97,"n":1101,"o":9.68,"t":"2026-08-10T04:00:00Z","v":127624,"vw":9.335694},{"c":10.09,"h":10.3774,"l":9.37,"n":1266,"o":9.67,"t":"2026-08-11T04:00:00Z","v":169591,"vw":9.960661},{"c":9.97,"h":11,"l":9.6,"n":628,"o":10.98,"t":"2026-08-12T04:00:00Z","v":93232,"vw":10.071553},{"c":9.63,"h":10.26,"l":9.25,"n":421,"o":9.7,"t":"2026-08-13T04:00:00Z","v":52613,"vw":9.679703},{"c":9.09,"h":9.84,"l":8.7307,"n":889,"o":9.465,"t":"2026-08-14T04:00:00Z","v":161859,"vw":9.048027},{"c":8.555,"h":9.05,"l":8.29,"n":487,"o":8.75,"t":"2026-08-17T04:00:00Z","v":69782,"vw":8.647707},{"c":7.4962,"h":8.3438,"l":7.33,"n":570,"o":7.95,"t":"2026-08-18T04:00:00Z","v":76689,"vw":7.660922},{"c":7.7499,"h":7.78,"l":6.7518,"n":649,"o":7.5,"t":"2026-08-19T04:00:00Z","v":105978,"vw":7.173147},{"c":6.57,"h":7.4,"l":5.88,"n":1510,"o":7.09,"t":"2026-08-20T04:00:00Z","v":275287,"vw":6.46167},{"c":7.93,"h":7.93,"l":6.65,"n":985,"o":6.98,"t":"2026-08-21T04:00:00Z","v":158609,"vw":7.062434},{"c":6.45,"h":7.58,"l":6.14,"n":1286,"o":7.58,"t":"2026-08-24T04:00:00Z","v":239984,"vw":6.430745},{"c":6.73,"h":7.04,"l":6.37,"n":703,"o":6.61,"t":"2026-08-25T04:00:00Z","v":150834,"vw":6.791971},{"c":6,"h":6.89,"l":5.86,"n":1251,"o":6.72,"t":"2026-08-26T04:00:00Z","v":261928,"vw":6.107901},{"c":6.22,"h":6.68,"l":6.151,"n":513,"o":6.5,"t":"2026-08-27T04:00:00Z","v":119199,"vw":6.405448},{"c":5.69,"h":6.2,"l":5.5641,"n":828,"o":6.16,"t":"2026-08-28T04:00:00Z","v":161320,"vw":5.802633},{"c":5.51,"h":5.65,"l":5.4,"n":545,"o":5.5,"t":"2026-08-31T04:00:00Z","v":114251,"vw":5.473375},{"c":4.88,"h":5.26,"l":4.8,"n":687,"o":5.25,"t":"2026-09-01T04:00:00Z","v":189220,"vw":4.967129},{"c":6.77,"h":6.93,"l":5.4,"n":4013,"o":6.08,"t":"2026-09-02T04:00:00Z","v":750685,"vw":6.269056},{"c":6.3,"h":7.04,"l":6.11,"n":1279,"o":6.68,"t":"2026-09-03T04:00:00Z","v":260373,"vw":6.428311},{"c":7.66,"h":7.72,"l":6.0181,"n":1197,"o":6.43,"t":"2026-09-04T04:00:00Z","v":220539,"vw":6.736947},{"c":9.31,"h":10.42,"l":7.81,"n":3383,"o":7.81,"t":"2026-09-08T04:00:00Z","v":565922,"vw":9.63992},{"c":8.67,"h":9.1759,"l":8.24,"n":1035,"o":8.82,"t":"2026-09-09T04:00:00Z","v":208677,"vw":8.621958},{"c":8.01,"h":8.47,"l":7.7,"n":708,"o":7.75,"t":"2026-09-10T04:00:00Z","v":118991,"vw":8.137697},{"c":7.72,"h":8.45,"l":7.6505,"n":623,"o":8.1,"t":"2026-09-11T04:00:00Z","v":115861,"vw":8.055907},{"c":7.22,"h":7.83,"l":7.02,"n":635,"o":7.13,"t":"2026-09-14T04:00:00Z","v":91567,"vw":7.448753},{"c":8.2,"h":8.605,"l":7.32,"n":626,"o":7.43,"t":"2026-09-15T04:00:00Z","v":126716,"vw":7.927741},{"c":7.76,"h":8.1,"l":7.2801,"n":811,"o":8.1,"t":"2026-09-16T04:00:00Z","v":165276,"vw":7.588733},{"c":7.8898,"h":8.4,"l":7.6501,"n":822,"o":8.15,"t":"2026-09-17T04:00:00Z","v":208113,"vw":8.052714},{"c":7.76,"h":8.5607,"l":7.13,"n":758,"o":8.355,"t":"2026-09-18T04:00:00Z","v":173198,"vw":7.616149},{"c":8.13,"h":8.46,"l":7.8305,"n":826,"o":8.04,"t":"2026-09-21T04:00:00Z","v":168484,"vw":8.12109},{"c":8.11,"h":9.25,"l":8.07,"n":1411,"o":8.42,"t":"2026-09-22T04:00:00Z","v":400400,"vw":8.533451},{"c":6.21,"h":7.56,"l":6.14,"n":1917,"o":7.5,"t":"2026-09-23T04:00:00Z","v":497741,"vw":6.667231},{"c":5.04,"h":5.94,"l":4.795,"n":3910,"o":5.94,"t":"2026-09-24T04:00:00Z","v":1207778,"vw":5.109579},{"c":4.795,"h":5.2937,"l":4.795,"n":2295,"o":5.26,"t":"2026-09-25T04:00:00Z","v":850204,"vw":4.949731},{"c":4.51,"h":4.78,"l":4.3,"n":1726,"o":4.78,"t":"2026-09-28T04:00:00Z","v":475461,"vw":4.50974},{"c":4.6194,"h":5.01,"l":4.51,"n":1642,"o":4.69,"t":"2026-09-29T04:00:00Z","v":438460,"vw":4.801123},{"c":4.43,"h":4.93,"l":4.43,"n":1197,"o":4.87,"t":"2026-09-30T04:00:00Z","v":304428,"vw":4.602971},{"c":4.68,"h":4.82,"l":4.15,"n":1232,"o":4.45,"t":"2026-10-01T04:00:00Z","v":316852,"vw":4.44148},{"c":4.88,"h":4.96,"l":4.58,"n":1056,"o":4.9,"t":"2026-10-02T04:00:00Z","v":285730,"vw":4.800453},{"c":5.09,"h":5.09,"l":4.37,"n":1558,"o":4.82,"t":"2026-10-05T04:00:00Z","v":365062,"vw":4.596708},{"c":5,"h":5.31,"l":4.935,"n":1335,"o":5.1,"t":"2026-10-06T04:00:00Z","v":342940,"vw":5.156121},{"c":4.5,"h":4.58,"l":4.4,"n":1183,"o":4.55,"t":"2026-10-07T04:00:00Z","v":247055,"vw":4.503041},{"c":3.56,"h":4.44,"l":3.401,"n":2190,"o":4.42,"t":"2026-10-08T04:00:00Z","v":801665,"vw":3.745925},{"c":2.89,"h":3.63,"l":2.73,"n":2589,"o":3.63,"t":"2026-10-09T04:00:00Z","v":1129231,"vw":3.043528},{"c":2.59,"h":2.91,"l":2.55,"n":1405,"o":2.91,"t":"2026-10-12T04:00:00Z","v":426420,"vw":2.678739},{"c":2.46,"h":2.5883,"l":2.41,"n":1028,"o":2.49,"t":"2026-10-13T04:00:00Z","v":380088,"vw":2.488466},{"c":1.669,"h":2.29,"l":1.655,"n":2984,"o":2.26,"t":"2026-10-14T04:00:00Z","v":1157969,"vw":1.917654},{"c":2.05,"h":2.05,"l":1.5119,"n":1732,"o":1.52,"t":"2026-10-15T04:00:00Z","v":1060229,"vw":1.789008},{"c":1.38,"h":1.98,"l":1.37,"n":1878,"o":1.98,"t":"2026-10-16T04:00:00Z","v":733099,"vw":1.577806},{"c":1.37,"h":1.7,"l":1.24,"n":2856,"o":1.7,"t":"2026-10-19T04:00:00Z","v":1453117,"vw":1.385712},{"c":1.16,"h":1.38,"l":1.16,"n":1832,"o":1.32,"t":"2026-10-20T04:00:00Z","v":787442,"vw":1.262796},{"c":1.18,"h":1.27,"l":1.08,"n":1761,"o":1.25,"t":"2026-10-21T04:00:00Z","v":1182240,"vw":1.143611},{"c":1.19,"h":1.23,"l":1.0403,"n":1663,"o":1.06,"t":"2026-10-22T04:00:00Z","v":804657,"vw":1.147357}],"volatilityBars":[{"c":7.98,"h":7.98,"l":7.98,"n":11,"o":7.98,"t":"2026-09-21T08:00:00Z","v":302,"vw":7.98},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-09-21T08:15:00Z","v":400,"vw":7.99},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-09-21T09:15:00Z","v":100,"vw":7.99},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-21T09:30:00Z","v":308,"vw":8},{"c":8.1394,"h":8.1394,"l":8.021,"n":2,"o":8.021,"t":"2026-09-21T11:00:00Z","v":807,"vw":8.066042},{"c":8.06,"h":8.06,"l":8.021,"n":7,"o":8.03,"t":"2026-09-21T11:15:00Z","v":1273,"vw":8.028081},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-21T11:45:00Z","v":160,"vw":8.15},{"c":8.1699,"h":8.1699,"l":8.1699,"n":1,"o":8.1699,"t":"2026-09-21T12:15:00Z","v":250,"vw":8.1699},{"c":8.1,"h":8.46,"l":8.035,"n":83,"o":8.04,"t":"2026-09-21T13:30:00Z","v":14753,"vw":8.221657},{"c":8.02,"h":8.26,"l":8.02,"n":43,"o":8.14,"t":"2026-09-21T13:45:00Z","v":9849,"vw":8.138416},{"c":7.98,"h":8.06,"l":7.895,"n":21,"o":8.06,"t":"2026-09-21T14:00:00Z","v":8113,"vw":7.979505},{"c":7.98,"h":8.055,"l":7.97,"n":27,"o":7.97,"t":"2026-09-21T14:15:00Z","v":6659,"vw":8.013267},{"c":7.935,"h":7.99,"l":7.8305,"n":34,"o":7.99,"t":"2026-09-21T14:30:00Z","v":7228,"vw":7.926315},{"c":8.0908,"h":8.0999,"l":7.98,"n":18,"o":7.98,"t":"2026-09-21T14:45:00Z","v":3176,"vw":8.039226},{"c":8.17,"h":8.21,"l":8.1,"n":24,"o":8.1,"t":"2026-09-21T15:00:00Z","v":7617,"vw":8.137239},{"c":8.09,"h":8.44,"l":8.055,"n":121,"o":8.3,"t":"2026-09-21T15:15:00Z","v":22690,"vw":8.325614},{"c":8.0981,"h":8.1586,"l":8.02,"n":26,"o":8.02,"t":"2026-09-21T15:30:00Z","v":3578,"vw":8.051769},{"c":8.155,"h":8.155,"l":8.1,"n":14,"o":8.1,"t":"2026-09-21T15:45:00Z","v":3358,"vw":8.133644},{"c":8.04,"h":8.14,"l":8.04,"n":19,"o":8.14,"t":"2026-09-21T16:00:00Z","v":2199,"vw":8.094289},{"c":8.02,"h":8.1,"l":8.02,"n":13,"o":8.1,"t":"2026-09-21T16:15:00Z","v":3858,"vw":8.030584},{"c":8.06,"h":8.0688,"l":8.0367,"n":22,"o":8.06,"t":"2026-09-21T16:30:00Z","v":1570,"vw":8.061793},{"c":8.03,"h":8.06,"l":8,"n":6,"o":8.06,"t":"2026-09-21T16:45:00Z","v":4604,"vw":8.033203},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-09-21T17:00:00Z","v":111,"vw":8.04},{"c":7.98,"h":8.06,"l":7.98,"n":11,"o":8.03,"t":"2026-09-21T17:15:00Z","v":2706,"vw":8.02424},{"c":7.9935,"h":7.9935,"l":7.8762,"n":8,"o":7.9,"t":"2026-09-21T17:30:00Z","v":3545,"vw":7.898541},{"c":8.25,"h":8.33,"l":8.12,"n":27,"o":8.12,"t":"2026-09-21T17:45:00Z","v":9602,"vw":8.159484},{"c":8.09,"h":8.095,"l":8.09,"n":3,"o":8.095,"t":"2026-09-21T18:00:00Z","v":576,"vw":8.094127},{"c":8.055,"h":8.1,"l":8.021,"n":26,"o":8.1,"t":"2026-09-21T18:15:00Z","v":14582,"vw":8.031618},{"c":8.06,"h":8.06,"l":8.01,"n":16,"o":8.05,"t":"2026-09-21T18:30:00Z","v":8070,"vw":8.043268},{"c":8.19,"h":8.19,"l":8.11,"n":5,"o":8.11,"t":"2026-09-21T18:45:00Z","v":1400,"vw":8.161727},{"c":8.19,"h":8.19,"l":8.1,"n":3,"o":8.1,"t":"2026-09-21T19:00:00Z","v":1420,"vw":8.107606},{"c":8.24,"h":8.24,"l":8.02,"n":17,"o":8.055,"t":"2026-09-21T19:15:00Z","v":4104,"vw":8.12375},{"c":8.22,"h":8.24,"l":8.18,"n":27,"o":8.22,"t":"2026-09-21T19:30:00Z","v":8604,"vw":8.224459},{"c":8.13,"h":8.15,"l":8.095,"n":18,"o":8.14,"t":"2026-09-21T19:45:00Z","v":6538,"vw":8.111267},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-21T20:00:00Z","v":200,"vw":8.15},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-21T20:15:00Z","v":300,"vw":8.1},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-21T21:15:00Z","v":500,"vw":8.05},{"c":8.06,"h":8.18,"l":8.06,"n":3,"o":8.18,"t":"2026-09-21T22:30:00Z","v":1116,"vw":8.070909},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-09-22T08:00:00Z","v":179,"vw":8.06},{"c":8.02,"h":8.02,"l":8.02,"n":4,"o":8.02,"t":"2026-09-22T09:00:00Z","v":153,"vw":8.02},{"c":8.24,"h":8.24,"l":8.239,"n":2,"o":8.239,"t":"2026-09-22T11:00:00Z","v":548,"vw":8.239234},{"c":8.2663,"h":8.2663,"l":8.2663,"n":1,"o":8.2663,"t":"2026-09-22T11:15:00Z","v":125,"vw":8.2663},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-22T11:30:00Z","v":180,"vw":8.25},{"c":8.1152,"h":8.1152,"l":8.1152,"n":1,"o":8.1152,"t":"2026-09-22T12:15:00Z","v":299,"vw":8.1152},{"c":8.25,"h":8.25,"l":8.2,"n":4,"o":8.2,"t":"2026-09-22T12:30:00Z","v":401,"vw":8.2325},{"c":8.36,"h":8.4,"l":8.32,"n":6,"o":8.32,"t":"2026-09-22T12:45:00Z","v":501,"vw":8.35},{"c":8.411,"h":8.45,"l":8.411,"n":2,"o":8.45,"t":"2026-09-22T13:00:00Z","v":400,"vw":8.44025},{"c":8.52,"h":8.52,"l":8.43,"n":13,"o":8.43,"t":"2026-09-22T13:15:00Z","v":5195,"vw":8.466698},{"c":8.61,"h":9.25,"l":8.25,"n":358,"o":8.42,"t":"2026-09-22T13:30:00Z","v":78078,"vw":8.845963},{"c":8.76,"h":8.81,"l":8.34,"n":151,"o":8.6,"t":"2026-09-22T13:45:00Z","v":45011,"vw":8.487566},{"c":8.5554,"h":8.67,"l":8.33,"n":148,"o":8.64,"t":"2026-09-22T14:00:00Z","v":63002,"vw":8.426245},{"c":8.46,"h":8.54,"l":8.43,"n":65,"o":8.53,"t":"2026-09-22T14:15:00Z","v":6704,"vw":8.470637},{"c":8.48,"h":8.5,"l":8.36,"n":32,"o":8.5,"t":"2026-09-22T14:30:00Z","v":15726,"vw":8.433546},{"c":8.46,"h":8.46,"l":8.38,"n":8,"o":8.38,"t":"2026-09-22T14:45:00Z","v":492,"vw":8.43555},{"c":8.81,"h":8.81,"l":8.4201,"n":30,"o":8.48,"t":"2026-09-22T15:00:00Z","v":7028,"vw":8.608354},{"c":8.76,"h":8.82,"l":8.74,"n":25,"o":8.75,"t":"2026-09-22T15:15:00Z","v":12051,"vw":8.749745},{"c":8.67,"h":8.67,"l":8.5485,"n":6,"o":8.6,"t":"2026-09-22T15:30:00Z","v":2035,"vw":8.594051},{"c":8.64,"h":8.68,"l":8.64,"n":13,"o":8.66,"t":"2026-09-22T15:45:00Z","v":1079,"vw":8.66013},{"c":8.6678,"h":8.68,"l":8.5801,"n":20,"o":8.68,"t":"2026-09-22T16:00:00Z","v":3236,"vw":8.599098},{"c":8.74,"h":8.8428,"l":8.73,"n":104,"o":8.8,"t":"2026-09-22T16:15:00Z","v":40962,"vw":8.75347},{"c":8.74,"h":8.78,"l":8.73,"n":10,"o":8.78,"t":"2026-09-22T16:30:00Z","v":2413,"vw":8.737113},{"c":8.72,"h":8.82,"l":8.72,"n":13,"o":8.74,"t":"2026-09-22T16:45:00Z","v":2070,"vw":8.76},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-09-22T17:00:00Z","v":300,"vw":8.73},{"c":8.49,"h":8.61,"l":8.49,"n":9,"o":8.61,"t":"2026-09-22T17:15:00Z","v":2978,"vw":8.521426},{"c":8.48,"h":8.48,"l":8.47,"n":5,"o":8.47,"t":"2026-09-22T17:30:00Z","v":3104,"vw":8.470645},{"c":8.48,"h":8.48,"l":8.39,"n":14,"o":8.41,"t":"2026-09-22T17:45:00Z","v":5000,"vw":8.418764},{"c":8.4297,"h":8.49,"l":8.4297,"n":4,"o":8.49,"t":"2026-09-22T18:00:00Z","v":811,"vw":8.481811},{"c":8.39,"h":8.45,"l":8.35,"n":63,"o":8.38,"t":"2026-09-22T18:15:00Z","v":30289,"vw":8.432776},{"c":8.3,"h":8.34,"l":8.3,"n":16,"o":8.3301,"t":"2026-09-22T18:30:00Z","v":6093,"vw":8.310931},{"c":8.285,"h":8.3,"l":8.2501,"n":5,"o":8.27,"t":"2026-09-22T18:45:00Z","v":1550,"vw":8.276458},{"c":8.26,"h":8.3,"l":8.26,"n":6,"o":8.3,"t":"2026-09-22T19:00:00Z","v":2950,"vw":8.294422},{"c":8.2,"h":8.27,"l":8.2,"n":17,"o":8.27,"t":"2026-09-22T19:15:00Z","v":7571,"vw":8.226915},{"c":8.14,"h":8.1878,"l":8.14,"n":18,"o":8.1878,"t":"2026-09-22T19:30:00Z","v":7262,"vw":8.159141},{"c":8.11,"h":8.18,"l":8.07,"n":70,"o":8.18,"t":"2026-09-22T19:45:00Z","v":38985,"vw":8.15496},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-09-22T20:00:00Z","v":102,"vw":8.22},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-09-22T20:45:00Z","v":830,"vw":8.16},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-22T21:00:00Z","v":1400,"vw":8.29},{"c":8.3807,"h":8.3807,"l":8.3807,"n":1,"o":8.3807,"t":"2026-09-22T21:15:00Z","v":100,"vw":8.3807},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-09-22T23:15:00Z","v":200,"vw":8.22},{"c":8.4014,"h":8.4014,"l":8.4014,"n":1,"o":8.4014,"t":"2026-09-22T23:30:00Z","v":100,"vw":8.4014},{"c":8.01,"h":8.1,"l":8.01,"n":4,"o":8.1,"t":"2026-09-23T11:30:00Z","v":958,"vw":8.043017},{"c":7.89,"h":7.931,"l":7.89,"n":6,"o":7.931,"t":"2026-09-23T12:15:00Z","v":3950,"vw":7.925078},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-23T12:30:00Z","v":130,"vw":7.9},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-23T12:45:00Z","v":999,"vw":7.93},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-23T13:15:00Z","v":500,"vw":7.9},{"c":7.49,"h":7.56,"l":7.33,"n":143,"o":7.5,"t":"2026-09-23T13:30:00Z","v":32312,"vw":7.417421},{"c":7.41,"h":7.49,"l":7.27,"n":90,"o":7.47,"t":"2026-09-23T13:45:00Z","v":16871,"vw":7.343263},{"c":6.95,"h":7.4099,"l":6.93,"n":115,"o":7.369,"t":"2026-09-23T14:00:00Z","v":28832,"vw":7.171007},{"c":6.78,"h":6.9508,"l":6.78,"n":87,"o":6.95,"t":"2026-09-23T14:15:00Z","v":14285,"vw":6.85038},{"c":6.8491,"h":6.875,"l":6.76,"n":87,"o":6.76,"t":"2026-09-23T14:30:00Z","v":13570,"vw":6.847535},{"c":6.8063,"h":6.8898,"l":6.7601,"n":50,"o":6.8485,"t":"2026-09-23T14:45:00Z","v":21463,"vw":6.820992},{"c":6.72,"h":6.83,"l":6.72,"n":62,"o":6.825,"t":"2026-09-23T15:00:00Z","v":10931,"vw":6.768034},{"c":6.69,"h":6.73,"l":6.6629,"n":57,"o":6.715,"t":"2026-09-23T15:15:00Z","v":13696,"vw":6.708522},{"c":6.5995,"h":6.63,"l":6.5901,"n":41,"o":6.62,"t":"2026-09-23T15:30:00Z","v":12149,"vw":6.609777},{"c":6.63,"h":6.63,"l":6.5178,"n":59,"o":6.5999,"t":"2026-09-23T15:45:00Z","v":14111,"vw":6.590757},{"c":6.6799,"h":6.68,"l":6.5,"n":85,"o":6.61,"t":"2026-09-23T16:00:00Z","v":11190,"vw":6.602752},{"c":6.69,"h":6.73,"l":6.67,"n":68,"o":6.6792,"t":"2026-09-23T16:15:00Z","v":17136,"vw":6.681245},{"c":6.78,"h":6.81,"l":6.689,"n":50,"o":6.689,"t":"2026-09-23T16:30:00Z","v":7938,"vw":6.765568},{"c":6.68,"h":6.77,"l":6.68,"n":29,"o":6.77,"t":"2026-09-23T16:45:00Z","v":11675,"vw":6.714097},{"c":6.5901,"h":6.71,"l":6.59,"n":28,"o":6.695,"t":"2026-09-23T17:00:00Z","v":10086,"vw":6.606983},{"c":6.7244,"h":6.73,"l":6.595,"n":32,"o":6.595,"t":"2026-09-23T17:15:00Z","v":10540,"vw":6.656372},{"c":6.7,"h":6.71,"l":6.6,"n":48,"o":6.7001,"t":"2026-09-23T17:30:00Z","v":15087,"vw":6.660964},{"c":6.7498,"h":6.7498,"l":6.7,"n":29,"o":6.715,"t":"2026-09-23T17:45:00Z","v":13683,"vw":6.729045},{"c":6.67,"h":6.75,"l":6.67,"n":15,"o":6.75,"t":"2026-09-23T18:00:00Z","v":5509,"vw":6.707006},{"c":6.635,"h":6.6505,"l":6.61,"n":29,"o":6.6505,"t":"2026-09-23T18:15:00Z","v":4532,"vw":6.631333},{"c":6.615,"h":6.655,"l":6.6,"n":25,"o":6.655,"t":"2026-09-23T18:30:00Z","v":13655,"vw":6.61457},{"c":6.6,"h":6.65,"l":6.6,"n":25,"o":6.6,"t":"2026-09-23T18:45:00Z","v":8630,"vw":6.606341},{"c":6.54,"h":6.605,"l":6.54,"n":17,"o":6.605,"t":"2026-09-23T19:00:00Z","v":4913,"vw":6.587155},{"c":6.48,"h":6.56,"l":6.48,"n":49,"o":6.53,"t":"2026-09-23T19:15:00Z","v":11733,"vw":6.513183},{"c":6.27,"h":6.48,"l":6.27,"n":136,"o":6.48,"t":"2026-09-23T19:30:00Z","v":48615,"vw":6.320415},{"c":6.21,"h":6.28,"l":6.14,"n":188,"o":6.2439,"t":"2026-09-23T19:45:00Z","v":80086,"vw":6.192391},{"c":6.35,"h":6.35,"l":6.25,"n":11,"o":6.259,"t":"2026-09-23T20:00:00Z","v":6654,"vw":6.335097},{"c":6.35,"h":6.35,"l":6.23,"n":8,"o":6.23,"t":"2026-09-23T20:15:00Z","v":1040,"vw":6.292222},{"c":6.36,"h":6.36,"l":6.3093,"n":6,"o":6.31,"t":"2026-09-23T20:30:00Z","v":2793,"vw":6.323946},{"c":6.3,"h":6.35,"l":6.3,"n":18,"o":6.35,"t":"2026-09-23T20:45:00Z","v":6407,"vw":6.323971},{"c":6.37,"h":6.37,"l":6.35,"n":9,"o":6.3699,"t":"2026-09-23T21:15:00Z","v":5812,"vw":6.358656},{"c":6.37,"h":6.37,"l":6.3699,"n":4,"o":6.3699,"t":"2026-09-23T21:30:00Z","v":518,"vw":6.369981},{"c":6.35,"h":6.37,"l":6.35,"n":4,"o":6.37,"t":"2026-09-23T22:30:00Z","v":1612,"vw":6.360283},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-09-23T22:45:00Z","v":175,"vw":6.37},{"c":6.27,"h":6.31,"l":6.27,"n":2,"o":6.31,"t":"2026-09-23T23:00:00Z","v":218,"vw":6.29},{"c":6.21,"h":6.27,"l":6.21,"n":5,"o":6.27,"t":"2026-09-23T23:30:00Z","v":3243,"vw":6.22861},{"c":6.23,"h":6.24,"l":6.17,"n":13,"o":6.24,"t":"2026-09-23T23:45:00Z","v":5701,"vw":6.195473},{"c":6.0595,"h":6.19,"l":6.0266,"n":23,"o":6.18,"t":"2026-09-24T08:00:00Z","v":8059,"vw":6.137213},{"c":5.96,"h":6.005,"l":5.96,"n":12,"o":6.0032,"t":"2026-09-24T08:30:00Z","v":3539,"vw":5.992603},{"c":5.96,"h":5.96,"l":5.96,"n":6,"o":5.96,"t":"2026-09-24T09:30:00Z","v":307,"vw":5.96},{"c":5.92,"h":5.96,"l":5.92,"n":2,"o":5.96,"t":"2026-09-24T10:30:00Z","v":200,"vw":5.94},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-24T11:00:00Z","v":800,"vw":5.96},{"c":5.93,"h":5.93,"l":5.9299,"n":7,"o":5.93,"t":"2026-09-24T11:30:00Z","v":3700,"vw":5.929995},{"c":5.88,"h":5.88,"l":5.86,"n":2,"o":5.86,"t":"2026-09-24T11:45:00Z","v":549,"vw":5.869071},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-09-24T12:00:00Z","v":300,"vw":5.88},{"c":5.8899,"h":5.9,"l":5.88,"n":10,"o":5.9,"t":"2026-09-24T12:30:00Z","v":5538,"vw":5.896271},{"c":5.88,"h":5.8802,"l":5.78,"n":29,"o":5.88,"t":"2026-09-24T12:45:00Z","v":32263,"vw":5.827605},{"c":5.96,"h":5.96,"l":5.86,"n":4,"o":5.86,"t":"2026-09-24T13:00:00Z","v":8301,"vw":5.908671},{"c":5.64,"h":5.94,"l":5.61,"n":153,"o":5.94,"t":"2026-09-24T13:30:00Z","v":79273,"vw":5.739043},{"c":5.205,"h":5.6,"l":5.205,"n":198,"o":5.6,"t":"2026-09-24T13:45:00Z","v":58762,"vw":5.470471},{"c":5.25,"h":5.27,"l":5.2,"n":180,"o":5.205,"t":"2026-09-24T14:00:00Z","v":58965,"vw":5.249488},{"c":5.13,"h":5.25,"l":5.06,"n":240,"o":5.25,"t":"2026-09-24T14:15:00Z","v":75325,"vw":5.118871},{"c":5.1293,"h":5.22,"l":5.1,"n":154,"o":5.1,"t":"2026-09-24T14:30:00Z","v":26989,"vw":5.1496},{"c":5.125,"h":5.19,"l":5.12,"n":68,"o":5.12,"t":"2026-09-24T14:45:00Z","v":10399,"vw":5.158146},{"c":5.09,"h":5.13,"l":5.05,"n":146,"o":5.125,"t":"2026-09-24T15:00:00Z","v":53162,"vw":5.09134},{"c":4.945,"h":5.09,"l":4.91,"n":258,"o":5.0799,"t":"2026-09-24T15:15:00Z","v":62588,"vw":4.975708},{"c":4.99,"h":4.99,"l":4.855,"n":163,"o":4.945,"t":"2026-09-24T15:30:00Z","v":77918,"vw":4.91578},{"c":4.995,"h":5.05,"l":4.995,"n":116,"o":5.01,"t":"2026-09-24T15:45:00Z","v":36501,"vw":5.02284},{"c":4.98,"h":5.06,"l":4.98,"n":105,"o":4.99,"t":"2026-09-24T16:00:00Z","v":12404,"vw":5.017274},{"c":5.1199,"h":5.15,"l":4.9895,"n":187,"o":4.99,"t":"2026-09-24T16:15:00Z","v":55853,"vw":5.091393},{"c":5.16,"h":5.1968,"l":5.045,"n":128,"o":5.135,"t":"2026-09-24T16:30:00Z","v":27516,"vw":5.122505},{"c":5.2768,"h":5.29,"l":5.11,"n":132,"o":5.14,"t":"2026-09-24T16:45:00Z","v":34355,"vw":5.201808},{"c":5.19,"h":5.27,"l":5.175,"n":84,"o":5.27,"t":"2026-09-24T17:00:00Z","v":33385,"vw":5.21162},{"c":5.1169,"h":5.2,"l":5.1,"n":74,"o":5.19,"t":"2026-09-24T17:15:00Z","v":38488,"vw":5.165159},{"c":5.05,"h":5.11,"l":5,"n":106,"o":5.1,"t":"2026-09-24T17:30:00Z","v":61768,"vw":5.027944},{"c":5.01,"h":5.04,"l":5,"n":45,"o":5.03,"t":"2026-09-24T17:45:00Z","v":5038,"vw":5.026974},{"c":4.985,"h":5,"l":4.98,"n":70,"o":5,"t":"2026-09-24T18:00:00Z","v":15578,"vw":4.992699},{"c":5.005,"h":5.01,"l":4.9801,"n":70,"o":4.9881,"t":"2026-09-24T18:15:00Z","v":59108,"vw":4.988458},{"c":4.91,"h":5.005,"l":4.89,"n":144,"o":5.005,"t":"2026-09-24T18:30:00Z","v":58685,"vw":4.92959},{"c":4.855,"h":4.93,"l":4.855,"n":76,"o":4.92,"t":"2026-09-24T18:45:00Z","v":22417,"vw":4.899716},{"c":4.85,"h":4.87,"l":4.795,"n":197,"o":4.857,"t":"2026-09-24T19:00:00Z","v":67801,"vw":4.815223},{"c":4.935,"h":4.95,"l":4.835,"n":139,"o":4.835,"t":"2026-09-24T19:15:00Z","v":18945,"vw":4.896117},{"c":4.9176,"h":4.9398,"l":4.9003,"n":67,"o":4.9398,"t":"2026-09-24T19:30:00Z","v":15656,"vw":4.91504},{"c":5.04,"h":5.05,"l":4.88,"n":145,"o":4.915,"t":"2026-09-24T19:45:00Z","v":26647,"vw":4.936679},{"c":5.12,"h":5.12,"l":5.045,"n":33,"o":5.0496,"t":"2026-09-24T20:00:00Z","v":3690,"vw":5.058703},{"c":5.11,"h":5.16,"l":5.11,"n":12,"o":5.16,"t":"2026-09-24T20:15:00Z","v":6266,"vw":5.153444},{"c":5.1,"h":5.12,"l":5.1,"n":5,"o":5.1,"t":"2026-09-24T20:30:00Z","v":1306,"vw":5.103742},{"c":5.06,"h":5.13,"l":5.06,"n":9,"o":5.13,"t":"2026-09-24T20:45:00Z","v":1000,"vw":5.094531},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-24T21:15:00Z","v":200,"vw":5.11},{"c":5.08,"h":5.1396,"l":5.08,"n":6,"o":5.1396,"t":"2026-09-24T21:30:00Z","v":23800,"vw":5.093159},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-09-24T22:00:00Z","v":1210,"vw":5.08},{"c":5.22,"h":5.22,"l":5.14,"n":8,"o":5.14,"t":"2026-09-24T22:45:00Z","v":2293,"vw":5.173812},{"c":5.2,"h":5.2016,"l":5.2,"n":11,"o":5.2,"t":"2026-09-24T23:00:00Z","v":2773,"vw":5.200107},{"c":5.16,"h":5.2,"l":5.16,"n":6,"o":5.2,"t":"2026-09-24T23:15:00Z","v":1676,"vw":5.182216},{"c":5.16,"h":5.1612,"l":5.16,"n":4,"o":5.1612,"t":"2026-09-24T23:30:00Z","v":675,"vw":5.160366},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-24T23:45:00Z","v":709,"vw":5.2},{"c":5.22,"h":5.3,"l":5.14,"n":48,"o":5.15,"t":"2026-09-25T08:00:00Z","v":10168,"vw":5.244085},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-09-25T08:30:00Z","v":3029,"vw":5.27},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-09-25T08:45:00Z","v":1000,"vw":5.37},{"c":5.3787,"h":5.3787,"l":5.3787,"n":1,"o":5.3787,"t":"2026-09-25T09:15:00Z","v":400,"vw":5.3787},{"c":5.3757,"h":5.3757,"l":5.35,"n":4,"o":5.35,"t":"2026-09-25T09:30:00Z","v":300,"vw":5.360321},{"c":5.35,"h":5.37,"l":5.34,"n":10,"o":5.37,"t":"2026-09-25T10:00:00Z","v":2121,"vw":5.36011},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-09-25T10:15:00Z","v":421,"vw":5.36},{"c":5.38,"h":5.38,"l":5.37,"n":2,"o":5.37,"t":"2026-09-25T10:30:00Z","v":1000,"vw":5.376},{"c":5.3389,"h":5.36,"l":5.3292,"n":13,"o":5.36,"t":"2026-09-25T11:00:00Z","v":11034,"vw":5.339692},{"c":5.3815,"h":5.3815,"l":5.32,"n":5,"o":5.33,"t":"2026-09-25T11:15:00Z","v":2623,"vw":5.335541},{"c":5.35,"h":5.36,"l":5.33,"n":13,"o":5.36,"t":"2026-09-25T11:30:00Z","v":7585,"vw":5.346691},{"c":5.33,"h":5.33,"l":5.3296,"n":4,"o":5.3296,"t":"2026-09-25T11:45:00Z","v":680,"vw":5.329934},{"c":5.245,"h":5.32,"l":5.245,"n":3,"o":5.32,"t":"2026-09-25T12:00:00Z","v":2620,"vw":5.261412},{"c":5.21,"h":5.25,"l":5.21,"n":3,"o":5.25,"t":"2026-09-25T12:15:00Z","v":1526,"vw":5.217248},{"c":5.21,"h":5.25,"l":5.21,"n":7,"o":5.25,"t":"2026-09-25T12:30:00Z","v":3605,"vw":5.245851},{"c":5.24,"h":5.24,"l":5.24,"n":5,"o":5.24,"t":"2026-09-25T12:45:00Z","v":1000,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-09-25T13:00:00Z","v":1481,"vw":5.25},{"c":5.249,"h":5.249,"l":5.2097,"n":6,"o":5.21,"t":"2026-09-25T13:15:00Z","v":2773,"vw":5.215029},{"c":5.11,"h":5.2937,"l":5.11,"n":150,"o":5.26,"t":"2026-09-25T13:30:00Z","v":40683,"vw":5.245517},{"c":5.0101,"h":5.105,"l":5.01,"n":110,"o":5.105,"t":"2026-09-25T13:45:00Z","v":81190,"vw":5.050302},{"c":4.985,"h":5.02,"l":4.87,"n":205,"o":5.01,"t":"2026-09-25T14:00:00Z","v":111843,"vw":4.928198},{"c":5.03,"h":5.04,"l":4.98,"n":56,"o":4.98,"t":"2026-09-25T14:15:00Z","v":17791,"vw":5.008148},{"c":4.96,"h":5.04,"l":4.96,"n":56,"o":5.035,"t":"2026-09-25T14:30:00Z","v":13319,"vw":5.019183},{"c":4.93,"h":4.96,"l":4.91,"n":45,"o":4.96,"t":"2026-09-25T14:45:00Z","v":31418,"vw":4.939496},{"c":4.92,"h":4.94,"l":4.91,"n":38,"o":4.93,"t":"2026-09-25T15:00:00Z","v":14376,"vw":4.92698},{"c":4.855,"h":4.92,"l":4.855,"n":87,"o":4.9199,"t":"2026-09-25T15:15:00Z","v":26140,"vw":4.898378},{"c":4.84,"h":4.86,"l":4.84,"n":122,"o":4.86,"t":"2026-09-25T15:30:00Z","v":19627,"vw":4.85757},{"c":4.9804,"h":5.0017,"l":4.82,"n":70,"o":4.82,"t":"2026-09-25T15:45:00Z","v":25072,"vw":4.920759},{"c":5.0699,"h":5.16,"l":4.99,"n":118,"o":4.995,"t":"2026-09-25T16:00:00Z","v":61451,"vw":5.093199},{"c":4.99,"h":5.11,"l":4.97,"n":82,"o":5.05,"t":"2026-09-25T16:15:00Z","v":37761,"vw":5.053148},{"c":4.975,"h":5.01,"l":4.9,"n":22,"o":5.01,"t":"2026-09-25T16:30:00Z","v":17234,"vw":4.952363},{"c":4.92,"h":4.975,"l":4.92,"n":6,"o":4.975,"t":"2026-09-25T16:45:00Z","v":2785,"vw":4.940177},{"c":4.91,"h":4.9405,"l":4.91,"n":38,"o":4.92,"t":"2026-09-25T17:00:00Z","v":14520,"vw":4.919007},{"c":4.8482,"h":4.91,"l":4.83,"n":69,"o":4.91,"t":"2026-09-25T17:15:00Z","v":45312,"vw":4.856812},{"c":4.86,"h":4.86,"l":4.795,"n":167,"o":4.849,"t":"2026-09-25T17:30:00Z","v":66714,"vw":4.817153},{"c":4.865,"h":4.92,"l":4.84,"n":81,"o":4.84,"t":"2026-09-25T17:45:00Z","v":32484,"vw":4.898753},{"c":4.9125,"h":4.9125,"l":4.88,"n":28,"o":4.88,"t":"2026-09-25T18:00:00Z","v":11255,"vw":4.890282},{"c":4.8334,"h":4.92,"l":4.83,"n":49,"o":4.92,"t":"2026-09-25T18:15:00Z","v":14519,"vw":4.897658},{"c":4.845,"h":4.88,"l":4.83,"n":20,"o":4.85,"t":"2026-09-25T18:30:00Z","v":7194,"vw":4.848902},{"c":4.845,"h":4.86,"l":4.8401,"n":28,"o":4.845,"t":"2026-09-25T18:45:00Z","v":10195,"vw":4.844028},{"c":4.845,"h":4.8498,"l":4.84,"n":19,"o":4.845,"t":"2026-09-25T19:00:00Z","v":11545,"vw":4.841221},{"c":4.8182,"h":4.85,"l":4.8182,"n":31,"o":4.85,"t":"2026-09-25T19:15:00Z","v":5499,"vw":4.838212},{"c":4.825,"h":4.8288,"l":4.8101,"n":83,"o":4.8188,"t":"2026-09-25T19:30:00Z","v":18585,"vw":4.821026},{"c":4.795,"h":4.89,"l":4.795,"n":91,"o":4.8287,"t":"2026-09-25T19:45:00Z","v":38513,"vw":4.818481},{"c":4.795,"h":4.795,"l":4.795,"n":5,"o":4.795,"t":"2026-09-25T20:00:00Z","v":244,"vw":4.795},{"c":4.85,"h":4.88,"l":4.85,"n":14,"o":4.86,"t":"2026-09-25T20:15:00Z","v":2983,"vw":4.86586},{"c":4.83,"h":4.83,"l":4.83,"n":7,"o":4.83,"t":"2026-09-25T20:45:00Z","v":4400,"vw":4.83},{"c":4.8701,"h":4.8701,"l":4.8701,"n":1,"o":4.8701,"t":"2026-09-25T21:30:00Z","v":500,"vw":4.8701},{"c":4.8999,"h":4.9,"l":4.8999,"n":5,"o":4.9,"t":"2026-09-25T22:45:00Z","v":4769,"vw":4.89995},{"c":4.9006,"h":4.9006,"l":4.9,"n":2,"o":4.9,"t":"2026-09-25T23:00:00Z","v":749,"vw":4.900143},{"c":4.95,"h":4.9793,"l":4.9,"n":4,"o":4.9793,"t":"2026-09-25T23:45:00Z","v":1155,"vw":4.941039},{"c":4.73,"h":4.76,"l":4.71,"n":46,"o":4.73,"t":"2026-09-28T08:00:00Z","v":5471,"vw":4.731645},{"c":4.72,"h":4.73,"l":4.72,"n":4,"o":4.73,"t":"2026-09-28T08:15:00Z","v":4142,"vw":4.720616},{"c":4.69,"h":4.72,"l":4.69,"n":4,"o":4.72,"t":"2026-09-28T08:30:00Z","v":2516,"vw":4.708315},{"c":4.68,"h":4.68,"l":4.67,"n":4,"o":4.68,"t":"2026-09-28T09:15:00Z","v":820,"vw":4.678765},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-28T10:15:00Z","v":123,"vw":4.68},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-28T11:00:00Z","v":201,"vw":4.7},{"c":4.67,"h":4.68,"l":4.67,"n":6,"o":4.68,"t":"2026-09-28T11:15:00Z","v":918,"vw":4.672395},{"c":4.6409,"h":4.68,"l":4.64,"n":4,"o":4.68,"t":"2026-09-28T11:30:00Z","v":954,"vw":4.647578},{"c":4.67,"h":4.6881,"l":4.67,"n":8,"o":4.68,"t":"2026-09-28T11:45:00Z","v":801,"vw":4.680967},{"c":4.67,"h":4.67,"l":4.65,"n":2,"o":4.65,"t":"2026-09-28T12:00:00Z","v":693,"vw":4.652886},{"c":4.75,"h":4.75,"l":4.68,"n":6,"o":4.68,"t":"2026-09-28T12:15:00Z","v":2897,"vw":4.717522},{"c":4.82,"h":4.82,"l":4.809,"n":3,"o":4.809,"t":"2026-09-28T12:30:00Z","v":201,"vw":4.8145},{"c":4.8,"h":4.8,"l":4.79,"n":3,"o":4.79,"t":"2026-09-28T12:45:00Z","v":500,"vw":4.792},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-09-28T13:00:00Z","v":127,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-09-28T13:15:00Z","v":164,"vw":4.79},{"c":4.345,"h":4.78,"l":4.3,"n":376,"o":4.78,"t":"2026-09-28T13:30:00Z","v":152483,"vw":4.473643},{"c":4.42,"h":4.42,"l":4.365,"n":313,"o":4.4146,"t":"2026-09-28T13:45:00Z","v":52995,"vw":4.400409},{"c":4.5799,"h":4.6258,"l":4.44,"n":115,"o":4.44,"t":"2026-09-28T14:00:00Z","v":12011,"vw":4.569427},{"c":4.575,"h":4.615,"l":4.54,"n":34,"o":4.54,"t":"2026-09-28T14:15:00Z","v":4202,"vw":4.58194},{"c":4.52,"h":4.57,"l":4.49,"n":61,"o":4.55,"t":"2026-09-28T14:30:00Z","v":24285,"vw":4.544364},{"c":4.49,"h":4.51,"l":4.45,"n":34,"o":4.49,"t":"2026-09-28T14:45:00Z","v":6862,"vw":4.468557},{"c":4.45,"h":4.49,"l":4.44,"n":32,"o":4.49,"t":"2026-09-28T15:00:00Z","v":13008,"vw":4.457182},{"c":4.51,"h":4.51,"l":4.42,"n":39,"o":4.42,"t":"2026-09-28T15:15:00Z","v":7936,"vw":4.435068},{"c":4.505,"h":4.51,"l":4.451,"n":22,"o":4.49,"t":"2026-09-28T15:30:00Z","v":4381,"vw":4.487372},{"c":4.5056,"h":4.52,"l":4.5001,"n":16,"o":4.5059,"t":"2026-09-28T15:45:00Z","v":18450,"vw":4.509545},{"c":4.58,"h":4.58,"l":4.53,"n":14,"o":4.545,"t":"2026-09-28T16:00:00Z","v":3053,"vw":4.541717},{"c":4.735,"h":4.74,"l":4.5749,"n":49,"o":4.5749,"t":"2026-09-28T16:15:00Z","v":15315,"vw":4.701827},{"c":4.64,"h":4.74,"l":4.63,"n":37,"o":4.74,"t":"2026-09-28T16:30:00Z","v":8591,"vw":4.670566},{"c":4.64,"h":4.66,"l":4.62,"n":16,"o":4.63,"t":"2026-09-28T16:45:00Z","v":4136,"vw":4.643267},{"c":4.7215,"h":4.7215,"l":4.62,"n":26,"o":4.621,"t":"2026-09-28T17:00:00Z","v":12072,"vw":4.654866},{"c":4.665,"h":4.72,"l":4.65,"n":30,"o":4.72,"t":"2026-09-28T17:15:00Z","v":6877,"vw":4.683853},{"c":4.65,"h":4.6597,"l":4.62,"n":21,"o":4.6597,"t":"2026-09-28T17:30:00Z","v":2459,"vw":4.634897},{"c":4.65,"h":4.655,"l":4.64,"n":19,"o":4.64,"t":"2026-09-28T17:45:00Z","v":1395,"vw":4.651754},{"c":4.63,"h":4.675,"l":4.63,"n":27,"o":4.675,"t":"2026-09-28T18:00:00Z","v":11121,"vw":4.64871},{"c":4.62,"h":4.6388,"l":4.61,"n":15,"o":4.6388,"t":"2026-09-28T18:15:00Z","v":3877,"vw":4.629745},{"c":4.57,"h":4.61,"l":4.57,"n":4,"o":4.61,"t":"2026-09-28T18:30:00Z","v":1822,"vw":4.601851},{"c":4.595,"h":4.5992,"l":4.595,"n":2,"o":4.5992,"t":"2026-09-28T18:45:00Z","v":209,"vw":4.59701},{"c":4.544,"h":4.59,"l":4.544,"n":7,"o":4.59,"t":"2026-09-28T19:00:00Z","v":1106,"vw":4.585818},{"c":4.55,"h":4.5665,"l":4.5362,"n":19,"o":4.5665,"t":"2026-09-28T19:15:00Z","v":3282,"vw":4.544924},{"c":4.5075,"h":4.55,"l":4.5001,"n":20,"o":4.5338,"t":"2026-09-28T19:30:00Z","v":23969,"vw":4.5271},{"c":4.5057,"h":4.52,"l":4.48,"n":82,"o":4.5001,"t":"2026-09-28T19:45:00Z","v":53536,"vw":4.498504},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-09-28T20:00:00Z","v":103,"vw":4.51},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-28T20:15:00Z","v":159,"vw":4.55},{"c":4.49,"h":4.51,"l":4.49,"n":5,"o":4.49,"t":"2026-09-28T20:30:00Z","v":473,"vw":4.494301},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-28T21:00:00Z","v":108,"vw":4.51},{"c":4.55,"h":4.55,"l":4.5,"n":2,"o":4.5,"t":"2026-09-28T21:15:00Z","v":275,"vw":4.531818},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-09-28T22:30:00Z","v":500,"vw":4.55},{"c":4.6,"h":4.62,"l":4.6,"n":2,"o":4.62,"t":"2026-09-28T23:45:00Z","v":1139,"vw":4.617559},{"c":4.54,"h":4.55,"l":4.44,"n":28,"o":4.44,"t":"2026-09-29T08:00:00Z","v":5710,"vw":4.504065},{"c":4.63,"h":4.6717,"l":4.63,"n":2,"o":4.6717,"t":"2026-09-29T08:45:00Z","v":572,"vw":4.648226},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-29T09:15:00Z","v":100,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-29T10:00:00Z","v":132,"vw":4.56},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-29T10:15:00Z","v":100,"vw":4.59},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-29T10:45:00Z","v":1139,"vw":4.57},{"c":4.6011,"h":4.6011,"l":4.6011,"n":1,"o":4.6011,"t":"2026-09-29T11:15:00Z","v":1139,"vw":4.6011},{"c":4.63,"h":4.6442,"l":4.63,"n":4,"o":4.6442,"t":"2026-09-29T11:30:00Z","v":3305,"vw":4.643515},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-09-29T12:00:00Z","v":10000,"vw":4.67},{"c":4.68,"h":4.68,"l":4.65,"n":7,"o":4.68,"t":"2026-09-29T12:15:00Z","v":5200,"vw":4.679423},{"c":4.645,"h":4.66,"l":4.645,"n":5,"o":4.66,"t":"2026-09-29T12:30:00Z","v":925,"vw":4.653161},{"c":4.65,"h":4.65,"l":4.64,"n":3,"o":4.649,"t":"2026-09-29T12:45:00Z","v":500,"vw":4.6458},{"c":4.65,"h":4.655,"l":4.65,"n":3,"o":4.655,"t":"2026-09-29T13:00:00Z","v":742,"vw":4.653915},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-09-29T13:15:00Z","v":1658,"vw":4.68},{"c":4.675,"h":4.71,"l":4.56,"n":134,"o":4.69,"t":"2026-09-29T13:30:00Z","v":24280,"vw":4.609913},{"c":4.685,"h":4.7452,"l":4.67,"n":94,"o":4.68,"t":"2026-09-29T13:45:00Z","v":19578,"vw":4.691984},{"c":4.75,"h":4.76,"l":4.65,"n":112,"o":4.7,"t":"2026-09-29T14:00:00Z","v":25176,"vw":4.736312},{"c":4.9499,"h":5.01,"l":4.7501,"n":259,"o":4.7501,"t":"2026-09-29T14:15:00Z","v":117569,"vw":4.925904},{"c":4.98,"h":4.98,"l":4.87,"n":192,"o":4.92,"t":"2026-09-29T14:30:00Z","v":45358,"vw":4.906804},{"c":4.911,"h":4.98,"l":4.87,"n":107,"o":4.98,"t":"2026-09-29T14:45:00Z","v":40336,"vw":4.901673},{"c":4.84,"h":4.8901,"l":4.7904,"n":47,"o":4.8901,"t":"2026-09-29T15:00:00Z","v":10115,"vw":4.846115},{"c":4.7985,"h":4.82,"l":4.79,"n":29,"o":4.82,"t":"2026-09-29T15:15:00Z","v":17852,"vw":4.79639},{"c":4.82,"h":4.83,"l":4.7913,"n":27,"o":4.8,"t":"2026-09-29T15:30:00Z","v":8033,"vw":4.821018},{"c":4.82,"h":4.84,"l":4.815,"n":13,"o":4.815,"t":"2026-09-29T15:45:00Z","v":2067,"vw":4.823633},{"c":4.74,"h":4.8078,"l":4.74,"n":14,"o":4.805,"t":"2026-09-29T16:00:00Z","v":1635,"vw":4.788675},{"c":4.7779,"h":4.7779,"l":4.72,"n":19,"o":4.73,"t":"2026-09-29T16:15:00Z","v":7467,"vw":4.754701},{"c":4.71,"h":4.7947,"l":4.71,"n":26,"o":4.7705,"t":"2026-09-29T16:30:00Z","v":9981,"vw":4.751246},{"c":4.66,"h":4.7335,"l":4.66,"n":18,"o":4.705,"t":"2026-09-29T16:45:00Z","v":7511,"vw":4.70948},{"c":4.6797,"h":4.68,"l":4.66,"n":5,"o":4.66,"t":"2026-09-29T17:00:00Z","v":308,"vw":4.673339},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-09-29T17:15:00Z","v":100,"vw":4.64},{"c":4.64,"h":4.65,"l":4.63,"n":8,"o":4.6399,"t":"2026-09-29T17:30:00Z","v":1629,"vw":4.639695},{"c":4.64,"h":4.64,"l":4.63,"n":10,"o":4.63,"t":"2026-09-29T17:45:00Z","v":1730,"vw":4.635882},{"c":4.6303,"h":4.72,"l":4.6303,"n":13,"o":4.72,"t":"2026-09-29T18:00:00Z","v":1202,"vw":4.659325},{"c":4.55,"h":4.63,"l":4.53,"n":19,"o":4.63,"t":"2026-09-29T18:15:00Z","v":14860,"vw":4.540833},{"c":4.54,"h":4.57,"l":4.51,"n":44,"o":4.56,"t":"2026-09-29T18:30:00Z","v":14565,"vw":4.539846},{"c":4.6,"h":4.605,"l":4.52,"n":34,"o":4.52,"t":"2026-09-29T18:45:00Z","v":9219,"vw":4.545124},{"c":4.5501,"h":4.605,"l":4.5501,"n":7,"o":4.605,"t":"2026-09-29T19:00:00Z","v":8062,"vw":4.555623},{"c":4.58,"h":4.59,"l":4.57,"n":15,"o":4.57,"t":"2026-09-29T19:15:00Z","v":1383,"vw":4.580284},{"c":4.53,"h":4.57,"l":4.53,"n":14,"o":4.57,"t":"2026-09-29T19:30:00Z","v":2393,"vw":4.548978},{"c":4.6194,"h":4.62,"l":4.54,"n":21,"o":4.54,"t":"2026-09-29T19:45:00Z","v":2683,"vw":4.560387},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-29T20:00:00Z","v":1080,"vw":4.66},{"c":4.6,"h":4.6,"l":4.5959,"n":2,"o":4.5959,"t":"2026-09-29T20:15:00Z","v":1450,"vw":4.599434},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-09-29T21:00:00Z","v":2209,"vw":4.65},{"c":4.64,"h":4.65,"l":4.64,"n":8,"o":4.65,"t":"2026-09-29T21:15:00Z","v":2000,"vw":4.64302},{"c":4.6593,"h":4.6593,"l":4.6593,"n":1,"o":4.6593,"t":"2026-09-29T21:45:00Z","v":235,"vw":4.6593},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-29T22:15:00Z","v":500,"vw":4.66},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-09-29T22:30:00Z","v":200,"vw":4.69},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-09-29T22:45:00Z","v":826,"vw":4.66},{"c":4.74,"h":4.77,"l":4.69,"n":10,"o":4.69,"t":"2026-09-30T08:00:00Z","v":4432,"vw":4.751089},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-09-30T09:45:00Z","v":175,"vw":4.63},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-30T10:15:00Z","v":200,"vw":4.65},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-09-30T11:30:00Z","v":251,"vw":4.62},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-09-30T12:00:00Z","v":3000,"vw":4.65},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-30T12:30:00Z","v":123,"vw":4.77},{"c":4.8464,"h":4.8464,"l":4.75,"n":9,"o":4.79,"t":"2026-09-30T12:45:00Z","v":2217,"vw":4.796281},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-30T13:00:00Z","v":764,"vw":4.85},{"c":4.93,"h":4.93,"l":4.84,"n":13,"o":4.85,"t":"2026-09-30T13:15:00Z","v":1964,"vw":4.895877},{"c":4.62,"h":4.93,"l":4.55,"n":139,"o":4.87,"t":"2026-09-30T13:30:00Z","v":26590,"vw":4.768558},{"c":4.65,"h":4.66,"l":4.61,"n":82,"o":4.62,"t":"2026-09-30T13:45:00Z","v":13294,"vw":4.639854},{"c":4.78,"h":4.78,"l":4.66,"n":76,"o":4.66,"t":"2026-09-30T14:00:00Z","v":23434,"vw":4.720386},{"c":4.6499,"h":4.79,"l":4.62,"n":46,"o":4.78,"t":"2026-09-30T14:15:00Z","v":27462,"vw":4.752344},{"c":4.7,"h":4.71,"l":4.65,"n":36,"o":4.67,"t":"2026-09-30T14:30:00Z","v":6944,"vw":4.680172},{"c":4.6799,"h":4.68,"l":4.66,"n":10,"o":4.66,"t":"2026-09-30T14:45:00Z","v":886,"vw":4.676625},{"c":4.61,"h":4.69,"l":4.58,"n":55,"o":4.69,"t":"2026-09-30T15:00:00Z","v":10863,"vw":4.630588},{"c":4.52,"h":4.59,"l":4.49,"n":79,"o":4.58,"t":"2026-09-30T15:15:00Z","v":14103,"vw":4.566866},{"c":4.545,"h":4.55,"l":4.5291,"n":25,"o":4.54,"t":"2026-09-30T15:30:00Z","v":3443,"vw":4.541739},{"c":4.52,"h":4.55,"l":4.515,"n":11,"o":4.54,"t":"2026-09-30T15:45:00Z","v":5216,"vw":4.5325},{"c":4.52,"h":4.537,"l":4.52,"n":14,"o":4.53,"t":"2026-09-30T16:00:00Z","v":3502,"vw":4.528562},{"c":4.53,"h":4.54,"l":4.515,"n":6,"o":4.515,"t":"2026-09-30T16:15:00Z","v":1201,"vw":4.522083},{"c":4.57,"h":4.57,"l":4.52,"n":47,"o":4.54,"t":"2026-09-30T16:30:00Z","v":10399,"vw":4.533671},{"c":4.54,"h":4.56,"l":4.54,"n":19,"o":4.54,"t":"2026-09-30T16:45:00Z","v":5244,"vw":4.551025},{"c":4.53,"h":4.55,"l":4.53,"n":18,"o":4.55,"t":"2026-09-30T17:00:00Z","v":13043,"vw":4.543495},{"c":4.48,"h":4.5297,"l":4.47,"n":27,"o":4.5297,"t":"2026-09-30T17:15:00Z","v":8466,"vw":4.485968},{"c":4.52,"h":4.52,"l":4.48,"n":14,"o":4.485,"t":"2026-09-30T17:30:00Z","v":3843,"vw":4.505837},{"c":4.5601,"h":4.575,"l":4.53,"n":33,"o":4.53,"t":"2026-09-30T17:45:00Z","v":8961,"vw":4.554355},{"c":4.5,"h":4.55,"l":4.5,"n":6,"o":4.55,"t":"2026-09-30T18:00:00Z","v":3775,"vw":4.522479},{"c":4.515,"h":4.53,"l":4.515,"n":11,"o":4.53,"t":"2026-09-30T18:15:00Z","v":4772,"vw":4.521033},{"c":4.5293,"h":4.5298,"l":4.4888,"n":3,"o":4.4888,"t":"2026-09-30T18:30:00Z","v":800,"vw":4.519488},{"c":4.53,"h":4.53,"l":4.5,"n":10,"o":4.5,"t":"2026-09-30T18:45:00Z","v":6722,"vw":4.503639},{"c":4.5,"h":4.53,"l":4.5,"n":10,"o":4.53,"t":"2026-09-30T19:00:00Z","v":6038,"vw":4.527357},{"c":4.5301,"h":4.5449,"l":4.52,"n":19,"o":4.52,"t":"2026-09-30T19:15:00Z","v":9676,"vw":4.527691},{"c":4.5302,"h":4.545,"l":4.52,"n":65,"o":4.52,"t":"2026-09-30T19:30:00Z","v":27950,"vw":4.53011},{"c":4.44,"h":4.5451,"l":4.44,"n":102,"o":4.5451,"t":"2026-09-30T19:45:00Z","v":24339,"vw":4.490388},{"c":4.4863,"h":4.4863,"l":4.43,"n":13,"o":4.43,"t":"2026-09-30T20:00:00Z","v":6008,"vw":4.434436},{"c":4.51,"h":4.51,"l":4.46,"n":4,"o":4.46,"t":"2026-09-30T20:15:00Z","v":5270,"vw":4.478975},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-09-30T20:45:00Z","v":1000,"vw":4.46},{"c":4.4984,"h":4.5,"l":4.48,"n":4,"o":4.5,"t":"2026-09-30T21:00:00Z","v":2010,"vw":4.497193},{"c":4.49,"h":4.49,"l":4.4895,"n":2,"o":4.4895,"t":"2026-09-30T22:15:00Z","v":200,"vw":4.48975},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-30T22:30:00Z","v":1000,"vw":4.43},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-30T23:00:00Z","v":1000,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-30T23:15:00Z","v":100,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-30T23:30:00Z","v":400,"vw":4.48},{"c":4.57,"h":4.6,"l":4.5,"n":12,"o":4.5,"t":"2026-10-01T08:00:00Z","v":1263,"vw":4.578167},{"c":4.52,"h":4.52,"l":4.51,"n":7,"o":4.51,"t":"2026-10-01T09:30:00Z","v":8828,"vw":4.518527},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-01T10:30:00Z","v":100,"vw":4.505},{"c":4.54,"h":4.54,"l":4.52,"n":2,"o":4.52,"t":"2026-10-01T11:30:00Z","v":700,"vw":4.537143},{"c":4.4295,"h":4.4295,"l":4.4295,"n":3,"o":4.4295,"t":"2026-10-01T12:45:00Z","v":103,"vw":4.4295},{"c":4.39,"h":4.4006,"l":4.39,"n":8,"o":4.4006,"t":"2026-10-01T13:00:00Z","v":3580,"vw":4.397411},{"c":4.38,"h":4.4297,"l":4.38,"n":4,"o":4.38,"t":"2026-10-01T13:15:00Z","v":871,"vw":4.385706},{"c":4.2098,"h":4.45,"l":4.19,"n":216,"o":4.45,"t":"2026-10-01T13:30:00Z","v":67007,"vw":4.256108},{"c":4.355,"h":4.37,"l":4.15,"n":74,"o":4.21,"t":"2026-10-01T13:45:00Z","v":19519,"vw":4.263016},{"c":4.31,"h":4.3435,"l":4.27,"n":46,"o":4.3299,"t":"2026-10-01T14:00:00Z","v":6743,"vw":4.32382},{"c":4.26,"h":4.33,"l":4.26,"n":32,"o":4.318,"t":"2026-10-01T14:15:00Z","v":9677,"vw":4.280732},{"c":4.3625,"h":4.3625,"l":4.26,"n":17,"o":4.26,"t":"2026-10-01T14:30:00Z","v":8126,"vw":4.342501},{"c":4.3,"h":4.35,"l":4.275,"n":41,"o":4.35,"t":"2026-10-01T14:45:00Z","v":9782,"vw":4.309795},{"c":4.25,"h":4.29,"l":4.21,"n":20,"o":4.29,"t":"2026-10-01T15:00:00Z","v":3440,"vw":4.232583},{"c":4.28,"h":4.28,"l":4.24,"n":40,"o":4.2598,"t":"2026-10-01T15:15:00Z","v":7665,"vw":4.259799},{"c":4.3,"h":4.3,"l":4.27,"n":8,"o":4.2799,"t":"2026-10-01T15:30:00Z","v":969,"vw":4.282121},{"c":4.44,"h":4.44,"l":4.315,"n":10,"o":4.315,"t":"2026-10-01T15:45:00Z","v":5623,"vw":4.336341},{"c":4.44,"h":4.51,"l":4.4206,"n":50,"o":4.4206,"t":"2026-10-01T16:00:00Z","v":38836,"vw":4.456222},{"c":4.5,"h":4.52,"l":4.455,"n":27,"o":4.455,"t":"2026-10-01T16:15:00Z","v":4245,"vw":4.499689},{"c":4.5,"h":4.535,"l":4.4883,"n":42,"o":4.4986,"t":"2026-10-01T16:30:00Z","v":11216,"vw":4.51101},{"c":4.5,"h":4.53,"l":4.5,"n":23,"o":4.5,"t":"2026-10-01T16:45:00Z","v":6371,"vw":4.513332},{"c":4.53,"h":4.54,"l":4.51,"n":20,"o":4.51,"t":"2026-10-01T17:00:00Z","v":1972,"vw":4.537778},{"c":4.705,"h":4.705,"l":4.53,"n":47,"o":4.53,"t":"2026-10-01T17:15:00Z","v":16629,"vw":4.631967},{"c":4.71,"h":4.82,"l":4.6851,"n":107,"o":4.74,"t":"2026-10-01T17:30:00Z","v":30134,"vw":4.751475},{"c":4.685,"h":4.74,"l":4.68,"n":52,"o":4.71,"t":"2026-10-01T17:45:00Z","v":9972,"vw":4.700712},{"c":4.65,"h":4.67,"l":4.64,"n":12,"o":4.67,"t":"2026-10-01T18:00:00Z","v":662,"vw":4.6525},{"c":4.6608,"h":4.71,"l":4.6608,"n":15,"o":4.68,"t":"2026-10-01T18:15:00Z","v":2570,"vw":4.678791},{"c":4.64,"h":4.67,"l":4.63,"n":21,"o":4.66,"t":"2026-10-01T18:30:00Z","v":7095,"vw":4.64932},{"c":4.65,"h":4.65,"l":4.6305,"n":12,"o":4.6305,"t":"2026-10-01T18:45:00Z","v":436,"vw":4.640394},{"c":4.61,"h":4.61,"l":4.57,"n":8,"o":4.6,"t":"2026-10-01T19:00:00Z","v":2748,"vw":4.580018},{"c":4.61,"h":4.64,"l":4.59,"n":14,"o":4.64,"t":"2026-10-01T19:15:00Z","v":2183,"vw":4.61654},{"c":4.61,"h":4.61,"l":4.595,"n":14,"o":4.595,"t":"2026-10-01T19:30:00Z","v":879,"vw":4.599891},{"c":4.67,"h":4.67,"l":4.581,"n":43,"o":4.581,"t":"2026-10-01T19:45:00Z","v":14506,"vw":4.618701},{"c":4.65,"h":4.68,"l":4.645,"n":6,"o":4.68,"t":"2026-10-01T20:00:00Z","v":402,"vw":4.65625},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-01T20:15:00Z","v":562,"vw":4.68},{"c":4.6123,"h":4.6123,"l":4.6123,"n":7,"o":4.6123,"t":"2026-10-01T20:45:00Z","v":479,"vw":4.6123},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-01T21:00:00Z","v":980,"vw":4.64},{"c":4.65,"h":4.65,"l":4.642,"n":2,"o":4.642,"t":"2026-10-01T21:15:00Z","v":4000,"vw":4.6464},{"c":4.6509,"h":4.6509,"l":4.65,"n":7,"o":4.65,"t":"2026-10-01T21:30:00Z","v":2598,"vw":4.650169},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-01T22:15:00Z","v":160,"vw":4.68},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-01T23:45:00Z","v":362,"vw":4.65},{"c":4.7,"h":4.7,"l":4.65,"n":13,"o":4.69,"t":"2026-10-02T08:00:00Z","v":1087,"vw":4.665106},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-02T08:15:00Z","v":1246,"vw":4.72},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-02T09:15:00Z","v":100,"vw":4.63},{"c":4.72,"h":4.72,"l":4.68,"n":6,"o":4.68,"t":"2026-10-02T11:15:00Z","v":6200,"vw":4.684516},{"c":4.7205,"h":4.7205,"l":4.7205,"n":1,"o":4.7205,"t":"2026-10-02T12:15:00Z","v":105,"vw":4.7205},{"c":4.87,"h":4.87,"l":4.78,"n":26,"o":4.78,"t":"2026-10-02T12:30:00Z","v":5848,"vw":4.840256},{"c":4.92,"h":4.95,"l":4.865,"n":16,"o":4.9,"t":"2026-10-02T12:45:00Z","v":4158,"vw":4.896322},{"c":4.9,"h":4.9,"l":4.88,"n":6,"o":4.88,"t":"2026-10-02T13:00:00Z","v":1034,"vw":4.892024},{"c":4.869,"h":4.96,"l":4.869,"n":26,"o":4.9,"t":"2026-10-02T13:15:00Z","v":11516,"vw":4.904668},{"c":4.7,"h":4.94,"l":4.58,"n":113,"o":4.9,"t":"2026-10-02T13:30:00Z","v":32096,"vw":4.702641},{"c":4.73,"h":4.76,"l":4.7,"n":51,"o":4.71,"t":"2026-10-02T13:45:00Z","v":16243,"vw":4.722637},{"c":4.74,"h":4.7587,"l":4.7,"n":39,"o":4.7105,"t":"2026-10-02T14:00:00Z","v":11485,"vw":4.728383},{"c":4.7191,"h":4.735,"l":4.65,"n":35,"o":4.735,"t":"2026-10-02T14:15:00Z","v":11760,"vw":4.685537},{"c":4.9,"h":4.9,"l":4.7,"n":72,"o":4.7,"t":"2026-10-02T14:30:00Z","v":31528,"vw":4.863262},{"c":4.91,"h":4.96,"l":4.8402,"n":105,"o":4.9,"t":"2026-10-02T14:45:00Z","v":40965,"vw":4.911178},{"c":4.8,"h":4.91,"l":4.7547,"n":95,"o":4.9,"t":"2026-10-02T15:00:00Z","v":19681,"vw":4.837925},{"c":4.825,"h":4.8399,"l":4.72,"n":21,"o":4.8131,"t":"2026-10-02T15:15:00Z","v":4192,"vw":4.774578},{"c":4.85,"h":4.88,"l":4.81,"n":33,"o":4.85,"t":"2026-10-02T15:30:00Z","v":11329,"vw":4.84333},{"c":4.8301,"h":4.8301,"l":4.8101,"n":4,"o":4.8101,"t":"2026-10-02T15:45:00Z","v":501,"vw":4.82008},{"c":4.87,"h":4.89,"l":4.83,"n":77,"o":4.86,"t":"2026-10-02T16:00:00Z","v":10999,"vw":4.870375},{"c":4.88,"h":4.88,"l":4.87,"n":6,"o":4.87,"t":"2026-10-02T16:15:00Z","v":5433,"vw":4.878036},{"c":4.83,"h":4.84,"l":4.81,"n":12,"o":4.84,"t":"2026-10-02T16:30:00Z","v":3552,"vw":4.830963},{"c":4.8359,"h":4.85,"l":4.8359,"n":4,"o":4.8439,"t":"2026-10-02T16:45:00Z","v":2705,"vw":4.844437},{"c":4.77,"h":4.8,"l":4.77,"n":9,"o":4.8,"t":"2026-10-02T17:00:00Z","v":859,"vw":4.787703},{"c":4.7539,"h":4.7539,"l":4.71,"n":7,"o":4.75,"t":"2026-10-02T17:15:00Z","v":695,"vw":4.741162},{"c":4.75,"h":4.75,"l":4.74,"n":4,"o":4.74,"t":"2026-10-02T17:30:00Z","v":747,"vw":4.742857},{"c":4.78,"h":4.8,"l":4.78,"n":15,"o":4.79,"t":"2026-10-02T17:45:00Z","v":3689,"vw":4.789461},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-02T18:00:00Z","v":400,"vw":4.8},{"c":4.7099,"h":4.78,"l":4.7,"n":51,"o":4.78,"t":"2026-10-02T18:15:00Z","v":15036,"vw":4.706321},{"c":4.6937,"h":4.71,"l":4.6937,"n":13,"o":4.71,"t":"2026-10-02T18:30:00Z","v":2980,"vw":4.704425},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-02T18:45:00Z","v":356,"vw":4.7},{"c":4.7168,"h":4.73,"l":4.7,"n":7,"o":4.73,"t":"2026-10-02T19:00:00Z","v":6700,"vw":4.713075},{"c":4.73,"h":4.74,"l":4.7289,"n":10,"o":4.73,"t":"2026-10-02T19:15:00Z","v":2079,"vw":4.737302},{"c":4.74,"h":4.75,"l":4.74,"n":5,"o":4.75,"t":"2026-10-02T19:30:00Z","v":3308,"vw":4.74876},{"c":4.88,"h":4.88,"l":4.73,"n":23,"o":4.76,"t":"2026-10-02T19:45:00Z","v":9988,"vw":4.815022},{"c":4.888,"h":4.9,"l":4.888,"n":4,"o":4.9,"t":"2026-10-02T20:15:00Z","v":1224,"vw":4.894},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-02T23:30:00Z","v":1000,"vw":4.8},{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-10-05T08:00:00Z","v":500,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-05T08:45:00Z","v":1500,"vw":4.89},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-05T09:30:00Z","v":406,"vw":4.92},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-05T11:30:00Z","v":450,"vw":4.89},{"c":4.8638,"h":4.89,"l":4.8638,"n":2,"o":4.89,"t":"2026-10-05T12:00:00Z","v":570,"vw":4.884944},{"c":4.81,"h":4.81,"l":4.805,"n":4,"o":4.805,"t":"2026-10-05T13:00:00Z","v":643,"vw":4.805997},{"c":4.8,"h":4.903,"l":4.8,"n":5,"o":4.8738,"t":"2026-10-05T13:15:00Z","v":523,"vw":4.844785},{"c":4.5,"h":4.82,"l":4.5,"n":164,"o":4.82,"t":"2026-10-05T13:30:00Z","v":47328,"vw":4.59868},{"c":4.575,"h":4.5999,"l":4.45,"n":96,"o":4.5,"t":"2026-10-05T13:45:00Z","v":26758,"vw":4.485528},{"c":4.71,"h":4.78,"l":4.5101,"n":88,"o":4.55,"t":"2026-10-05T14:00:00Z","v":14405,"vw":4.702147},{"c":4.65,"h":4.6753,"l":4.59,"n":52,"o":4.64,"t":"2026-10-05T14:15:00Z","v":31121,"vw":4.60853},{"c":4.58,"h":4.6299,"l":4.54,"n":33,"o":4.59,"t":"2026-10-05T14:30:00Z","v":4408,"vw":4.568475},{"c":4.624,"h":4.624,"l":4.53,"n":30,"o":4.58,"t":"2026-10-05T14:45:00Z","v":11709,"vw":4.557712},{"c":4.5,"h":4.5572,"l":4.5,"n":18,"o":4.5572,"t":"2026-10-05T15:00:00Z","v":3134,"vw":4.536388},{"c":4.45,"h":4.5,"l":4.431,"n":133,"o":4.48,"t":"2026-10-05T15:15:00Z","v":46647,"vw":4.450459},{"c":4.46,"h":4.46,"l":4.37,"n":84,"o":4.42,"t":"2026-10-05T15:30:00Z","v":21989,"vw":4.394497},{"c":4.4941,"h":4.4941,"l":4.46,"n":9,"o":4.46,"t":"2026-10-05T15:45:00Z","v":1874,"vw":4.465102},{"c":4.51,"h":4.5294,"l":4.5,"n":9,"o":4.51,"t":"2026-10-05T16:00:00Z","v":2139,"vw":4.516878},{"c":4.53,"h":4.53,"l":4.4992,"n":18,"o":4.52,"t":"2026-10-05T16:15:00Z","v":4799,"vw":4.509028},{"c":4.5,"h":4.515,"l":4.48,"n":11,"o":4.515,"t":"2026-10-05T16:30:00Z","v":3164,"vw":4.494663},{"c":4.485,"h":4.505,"l":4.46,"n":45,"o":4.5002,"t":"2026-10-05T16:45:00Z","v":12298,"vw":4.490583},{"c":4.43,"h":4.47,"l":4.41,"n":13,"o":4.47,"t":"2026-10-05T17:00:00Z","v":2645,"vw":4.430411},{"c":4.4399,"h":4.4399,"l":4.41,"n":21,"o":4.41,"t":"2026-10-05T17:15:00Z","v":3059,"vw":4.423843},{"c":4.47,"h":4.47,"l":4.423,"n":19,"o":4.425,"t":"2026-10-05T17:30:00Z","v":3836,"vw":4.45081},{"c":4.5228,"h":4.5228,"l":4.47,"n":35,"o":4.48,"t":"2026-10-05T17:45:00Z","v":17179,"vw":4.491588},{"c":4.48,"h":4.52,"l":4.48,"n":36,"o":4.48,"t":"2026-10-05T18:00:00Z","v":5775,"vw":4.500725},{"c":4.48,"h":4.48,"l":4.48,"n":11,"o":4.48,"t":"2026-10-05T18:15:00Z","v":1074,"vw":4.48},{"c":4.5,"h":4.5,"l":4.4799,"n":7,"o":4.48,"t":"2026-10-05T18:30:00Z","v":864,"vw":4.485353},{"c":4.66,"h":4.69,"l":4.54,"n":46,"o":4.56,"t":"2026-10-05T18:45:00Z","v":13853,"vw":4.616564},{"c":4.6995,"h":4.7,"l":4.6594,"n":34,"o":4.66,"t":"2026-10-05T19:00:00Z","v":9122,"vw":4.673136},{"c":4.7414,"h":4.755,"l":4.7,"n":46,"o":4.7,"t":"2026-10-05T19:15:00Z","v":6641,"vw":4.740334},{"c":4.9,"h":4.9,"l":4.75,"n":21,"o":4.75,"t":"2026-10-05T19:30:00Z","v":2733,"vw":4.822808},{"c":5.05,"h":5.07,"l":4.9,"n":255,"o":4.905,"t":"2026-10-05T19:45:00Z","v":47924,"vw":4.978827},{"c":5.08,"h":5.09,"l":5.05,"n":22,"o":5.09,"t":"2026-10-05T20:00:00Z","v":3033,"vw":5.086805},{"c":5.0207,"h":5.1,"l":5.0201,"n":6,"o":5.1,"t":"2026-10-05T20:15:00Z","v":3215,"vw":5.03427},{"c":5.07,"h":5.09,"l":5.07,"n":3,"o":5.09,"t":"2026-10-05T20:30:00Z","v":1267,"vw":5.086},{"c":5.0003,"h":5.0003,"l":5.0003,"n":1,"o":5.0003,"t":"2026-10-05T20:45:00Z","v":1505,"vw":5.0003},{"c":5.01,"h":5.01,"l":5.0056,"n":2,"o":5.0056,"t":"2026-10-05T21:30:00Z","v":1027,"vw":5.00659},{"c":5.09,"h":5.09,"l":5.0883,"n":2,"o":5.0883,"t":"2026-10-05T21:45:00Z","v":300,"vw":5.089433},{"c":5.1,"h":5.1,"l":5.05,"n":7,"o":5.09,"t":"2026-10-06T08:00:00Z","v":1715,"vw":5.089547},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-06T10:45:00Z","v":142,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-06T11:00:00Z","v":1525,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":9,"o":5.12,"t":"2026-10-06T11:15:00Z","v":3200,"vw":5.12},{"c":5.13,"h":5.13,"l":5.1,"n":3,"o":5.1,"t":"2026-10-06T11:30:00Z","v":1279,"vw":5.127654},{"c":5.1999,"h":5.1999,"l":5.1999,"n":2,"o":5.1999,"t":"2026-10-06T12:15:00Z","v":2064,"vw":5.1999},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-06T12:30:00Z","v":144,"vw":5.18},{"c":5.2,"h":5.2,"l":5.18,"n":3,"o":5.18,"t":"2026-10-06T12:45:00Z","v":10380,"vw":5.199272},{"c":5.13,"h":5.1687,"l":5.1,"n":9,"o":5.1687,"t":"2026-10-06T13:00:00Z","v":3600,"vw":5.118019},{"c":5.0619,"h":5.1,"l":5.0619,"n":3,"o":5.09,"t":"2026-10-06T13:15:00Z","v":4418,"vw":5.066848},{"c":4.96,"h":5.15,"l":4.96,"n":132,"o":5.1,"t":"2026-10-06T13:30:00Z","v":28931,"vw":5.045859},{"c":5.03,"h":5.06,"l":4.935,"n":56,"o":4.935,"t":"2026-10-06T13:45:00Z","v":10921,"vw":5.031687},{"c":5.1001,"h":5.16,"l":5.09,"n":102,"o":5.15,"t":"2026-10-06T14:00:00Z","v":19715,"vw":5.127274},{"c":5.14,"h":5.14,"l":5.05,"n":38,"o":5.1,"t":"2026-10-06T14:15:00Z","v":8186,"vw":5.093396},{"c":5.13,"h":5.19,"l":5.09,"n":45,"o":5.145,"t":"2026-10-06T14:30:00Z","v":12223,"vw":5.131622},{"c":5.13,"h":5.13,"l":5.09,"n":25,"o":5.09,"t":"2026-10-06T14:45:00Z","v":5540,"vw":5.118924},{"c":5.131,"h":5.19,"l":5.131,"n":36,"o":5.19,"t":"2026-10-06T15:00:00Z","v":10258,"vw":5.163683},{"c":5.29,"h":5.31,"l":5.18,"n":44,"o":5.18,"t":"2026-10-06T15:15:00Z","v":23256,"vw":5.273815},{"c":5.22,"h":5.26,"l":5.1965,"n":18,"o":5.24,"t":"2026-10-06T15:30:00Z","v":2019,"vw":5.217247},{"c":5.16,"h":5.26,"l":5.134,"n":48,"o":5.23,"t":"2026-10-06T15:45:00Z","v":24681,"vw":5.18306},{"c":5.2,"h":5.21,"l":5.18,"n":22,"o":5.21,"t":"2026-10-06T16:00:00Z","v":8775,"vw":5.200526},{"c":5.17,"h":5.19,"l":5.13,"n":30,"o":5.19,"t":"2026-10-06T16:15:00Z","v":8217,"vw":5.162535},{"c":5.23,"h":5.23,"l":5.1601,"n":25,"o":5.18,"t":"2026-10-06T16:30:00Z","v":5897,"vw":5.176277},{"c":5.27,"h":5.3,"l":5.25,"n":116,"o":5.25,"t":"2026-10-06T16:45:00Z","v":53472,"vw":5.28176},{"c":5.26,"h":5.2999,"l":5.24,"n":25,"o":5.24,"t":"2026-10-06T17:00:00Z","v":4775,"vw":5.262349},{"c":5.21,"h":5.22,"l":5.19,"n":29,"o":5.22,"t":"2026-10-06T17:15:00Z","v":10272,"vw":5.195949},{"c":5.22,"h":5.22,"l":5.195,"n":16,"o":5.2,"t":"2026-10-06T17:30:00Z","v":2443,"vw":5.207511},{"c":5.19,"h":5.23,"l":5.19,"n":24,"o":5.23,"t":"2026-10-06T17:45:00Z","v":2353,"vw":5.192273},{"c":5.23,"h":5.23,"l":5.155,"n":36,"o":5.18,"t":"2026-10-06T18:00:00Z","v":11967,"vw":5.191939},{"c":5.13,"h":5.2138,"l":5.13,"n":8,"o":5.2138,"t":"2026-10-06T18:15:00Z","v":786,"vw":5.15451},{"c":5.12,"h":5.15,"l":5.1,"n":30,"o":5.14,"t":"2026-10-06T18:30:00Z","v":3989,"vw":5.125426},{"c":5.12,"h":5.14,"l":5.11,"n":10,"o":5.11,"t":"2026-10-06T18:45:00Z","v":1726,"vw":5.122608},{"c":5.0801,"h":5.12,"l":5.08,"n":25,"o":5.11,"t":"2026-10-06T19:00:00Z","v":5839,"vw":5.094237},{"c":5,"h":5.0801,"l":5,"n":48,"o":5.08,"t":"2026-10-06T19:15:00Z","v":9543,"vw":5.021265},{"c":5.04,"h":5.04,"l":4.99,"n":91,"o":5,"t":"2026-10-06T19:30:00Z","v":22899,"vw":5.018356},{"c":5.01,"h":5.03,"l":4.99,"n":66,"o":5.0099,"t":"2026-10-06T19:45:00Z","v":12305,"vw":5.007983},{"c":5.0481,"h":5.0481,"l":5,"n":4,"o":5,"t":"2026-10-06T20:00:00Z","v":402,"vw":5.02886},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-06T21:00:00Z","v":200,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-06T22:30:00Z","v":200,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-06T23:15:00Z","v":300,"vw":5.05},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-07T08:00:00Z","v":446,"vw":4.88},{"c":4.9,"h":4.91,"l":4.9,"n":3,"o":4.91,"t":"2026-10-07T08:30:00Z","v":400,"vw":4.9025},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-07T10:15:00Z","v":100,"vw":4.88},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-07T11:00:00Z","v":1000,"vw":4.8},{"c":4.7504,"h":4.7504,"l":4.75,"n":3,"o":4.75,"t":"2026-10-07T11:45:00Z","v":1309,"vw":4.750092},{"c":4.74,"h":4.76,"l":4.731,"n":9,"o":4.76,"t":"2026-10-07T12:00:00Z","v":1045,"vw":4.750392},{"c":4.72,"h":4.75,"l":4.72,"n":6,"o":4.75,"t":"2026-10-07T12:15:00Z","v":3322,"vw":4.72739},{"c":4.7,"h":4.73,"l":4.7,"n":8,"o":4.73,"t":"2026-10-07T12:30:00Z","v":1808,"vw":4.712855},{"c":4.57,"h":4.73,"l":4.56,"n":17,"o":4.73,"t":"2026-10-07T12:45:00Z","v":5214,"vw":4.657519},{"c":4.56,"h":4.61,"l":4.56,"n":10,"o":4.61,"t":"2026-10-07T13:00:00Z","v":3609,"vw":4.578668},{"c":4.563,"h":4.6154,"l":4.55,"n":17,"o":4.565,"t":"2026-10-07T13:15:00Z","v":6111,"vw":4.585436},{"c":4.52,"h":4.56,"l":4.4,"n":237,"o":4.55,"t":"2026-10-07T13:30:00Z","v":67310,"vw":4.485968},{"c":4.47,"h":4.5499,"l":4.43,"n":98,"o":4.5,"t":"2026-10-07T13:45:00Z","v":17889,"vw":4.490498},{"c":4.51,"h":4.5492,"l":4.43,"n":44,"o":4.47,"t":"2026-10-07T14:00:00Z","v":4411,"vw":4.478099},{"c":4.55,"h":4.58,"l":4.535,"n":38,"o":4.5375,"t":"2026-10-07T14:15:00Z","v":10066,"vw":4.567484},{"c":4.55,"h":4.57,"l":4.52,"n":66,"o":4.55,"t":"2026-10-07T14:30:00Z","v":22678,"vw":4.550839},{"c":4.54,"h":4.5799,"l":4.54,"n":25,"o":4.56,"t":"2026-10-07T14:45:00Z","v":6261,"vw":4.565791},{"c":4.5162,"h":4.53,"l":4.45,"n":22,"o":4.45,"t":"2026-10-07T15:00:00Z","v":3580,"vw":4.488954},{"c":4.49,"h":4.5332,"l":4.48,"n":19,"o":4.5332,"t":"2026-10-07T15:15:00Z","v":3196,"vw":4.500226},{"c":4.49,"h":4.53,"l":4.4886,"n":11,"o":4.4886,"t":"2026-10-07T15:30:00Z","v":994,"vw":4.502074},{"c":4.49,"h":4.49,"l":4.465,"n":12,"o":4.48,"t":"2026-10-07T15:45:00Z","v":3286,"vw":4.471214},{"c":4.47,"h":4.47,"l":4.46,"n":61,"o":4.46,"t":"2026-10-07T16:00:00Z","v":16337,"vw":4.466138},{"c":4.47,"h":4.47,"l":4.46,"n":9,"o":4.47,"t":"2026-10-07T16:15:00Z","v":3299,"vw":4.466823},{"c":4.47,"h":4.4799,"l":4.47,"n":2,"o":4.4799,"t":"2026-10-07T16:30:00Z","v":4251,"vw":4.478151},{"c":4.46,"h":4.48,"l":4.46,"n":42,"o":4.48,"t":"2026-10-07T16:45:00Z","v":5436,"vw":4.467316},{"c":4.49,"h":4.49,"l":4.45,"n":48,"o":4.455,"t":"2026-10-07T17:00:00Z","v":6039,"vw":4.463031},{"c":4.51,"h":4.51,"l":4.4537,"n":15,"o":4.5,"t":"2026-10-07T17:15:00Z","v":7648,"vw":4.478955},{"c":4.48,"h":4.495,"l":4.46,"n":9,"o":4.495,"t":"2026-10-07T17:30:00Z","v":1351,"vw":4.48068},{"c":4.465,"h":4.48,"l":4.465,"n":7,"o":4.48,"t":"2026-10-07T17:45:00Z","v":1600,"vw":4.477188},{"c":4.4991,"h":4.52,"l":4.48,"n":10,"o":4.48,"t":"2026-10-07T18:00:00Z","v":1459,"vw":4.499523},{"c":4.51,"h":4.51,"l":4.49,"n":14,"o":4.49,"t":"2026-10-07T18:15:00Z","v":970,"vw":4.4964},{"c":4.5,"h":4.5298,"l":4.49,"n":10,"o":4.5298,"t":"2026-10-07T18:30:00Z","v":1250,"vw":4.500139},{"c":4.5,"h":4.52,"l":4.4993,"n":11,"o":4.51,"t":"2026-10-07T18:45:00Z","v":1117,"vw":4.506322},{"c":4.53,"h":4.53,"l":4.5,"n":21,"o":4.51,"t":"2026-10-07T19:00:00Z","v":3678,"vw":4.506181},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-10-07T19:15:00Z","v":5265,"vw":4.52},{"c":4.52,"h":4.52,"l":4.5,"n":27,"o":4.5,"t":"2026-10-07T19:30:00Z","v":3236,"vw":4.506639},{"c":4.55,"h":4.55,"l":4.5,"n":44,"o":4.54,"t":"2026-10-07T19:45:00Z","v":13567,"vw":4.529095},{"c":4.515,"h":4.515,"l":4.5,"n":5,"o":4.5,"t":"2026-10-07T20:00:00Z","v":315,"vw":4.505288},{"c":4.5018,"h":4.5018,"l":4.5018,"n":1,"o":4.5018,"t":"2026-10-07T20:15:00Z","v":100,"vw":4.5018},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-07T21:45:00Z","v":2000,"vw":4.59},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-07T22:45:00Z","v":350,"vw":4.53},{"c":4.52,"h":4.56,"l":4.52,"n":4,"o":4.56,"t":"2026-10-07T23:45:00Z","v":351,"vw":4.546667},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-08T08:00:00Z","v":1030,"vw":4.4},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-08T08:15:00Z","v":500,"vw":4.43},{"c":4.45,"h":4.45,"l":4.44,"n":2,"o":4.44,"t":"2026-10-08T09:15:00Z","v":500,"vw":4.448},{"c":4.43,"h":4.43,"l":4.43,"n":9,"o":4.43,"t":"2026-10-08T09:45:00Z","v":287,"vw":4.43},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-08T10:30:00Z","v":153,"vw":4.36},{"c":4.37,"h":4.37,"l":4.3101,"n":3,"o":4.36,"t":"2026-10-08T11:00:00Z","v":897,"vw":4.334414},{"c":4.3,"h":4.32,"l":4.3,"n":41,"o":4.32,"t":"2026-10-08T11:15:00Z","v":7585,"vw":4.300842},{"c":4.37,"h":4.37,"l":4.3392,"n":2,"o":4.3392,"t":"2026-10-08T11:30:00Z","v":800,"vw":4.3623},{"c":4.3368,"h":4.3795,"l":4.3368,"n":2,"o":4.3795,"t":"2026-10-08T11:45:00Z","v":397,"vw":4.358311},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-08T12:15:00Z","v":1049,"vw":4.34},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-08T12:30:00Z","v":130,"vw":4.36},{"c":4.36,"h":4.37,"l":4.345,"n":6,"o":4.35,"t":"2026-10-08T13:00:00Z","v":2110,"vw":4.359235},{"c":4.37,"h":4.44,"l":4.33,"n":47,"o":4.42,"t":"2026-10-08T13:30:00Z","v":10800,"vw":4.388947},{"c":4.28,"h":4.41,"l":4.27,"n":49,"o":4.3913,"t":"2026-10-08T13:45:00Z","v":23589,"vw":4.331234},{"c":4.36,"h":4.3993,"l":4.27,"n":29,"o":4.29,"t":"2026-10-08T14:00:00Z","v":15071,"vw":4.30592},{"c":4.33,"h":4.3786,"l":4.325,"n":23,"o":4.37,"t":"2026-10-08T14:15:00Z","v":8623,"vw":4.353218},{"c":4.28,"h":4.31,"l":4.28,"n":10,"o":4.295,"t":"2026-10-08T14:30:00Z","v":2829,"vw":4.305441},{"c":4.105,"h":4.28,"l":4.1,"n":83,"o":4.28,"t":"2026-10-08T14:45:00Z","v":31192,"vw":4.161409},{"c":4.04,"h":4.108,"l":4.002,"n":84,"o":4.105,"t":"2026-10-08T15:00:00Z","v":21466,"vw":4.047286},{"c":3.98,"h":4.0756,"l":3.95,"n":141,"o":4.05,"t":"2026-10-08T15:15:00Z","v":60353,"vw":4.011297},{"c":3.92,"h":3.955,"l":3.91,"n":83,"o":3.95,"t":"2026-10-08T15:30:00Z","v":46759,"vw":3.932423},{"c":3.9822,"h":3.99,"l":3.9201,"n":35,"o":3.9203,"t":"2026-10-08T15:45:00Z","v":13314,"vw":3.941532},{"c":3.8637,"h":3.98,"l":3.86,"n":109,"o":3.97,"t":"2026-10-08T16:00:00Z","v":31915,"vw":3.912814},{"c":3.86,"h":3.91,"l":3.8566,"n":65,"o":3.8783,"t":"2026-10-08T16:15:00Z","v":18854,"vw":3.879996},{"c":3.78,"h":3.86,"l":3.76,"n":100,"o":3.86,"t":"2026-10-08T16:30:00Z","v":35474,"vw":3.794509},{"c":3.69,"h":3.77,"l":3.68,"n":110,"o":3.77,"t":"2026-10-08T16:45:00Z","v":35875,"vw":3.710269},{"c":3.66,"h":3.7,"l":3.62,"n":104,"o":3.68,"t":"2026-10-08T17:00:00Z","v":36773,"vw":3.662802},{"c":3.48,"h":3.61,"l":3.48,"n":164,"o":3.61,"t":"2026-10-08T17:15:00Z","v":82357,"vw":3.537218},{"c":3.5,"h":3.5,"l":3.401,"n":129,"o":3.485,"t":"2026-10-08T17:30:00Z","v":60290,"vw":3.428214},{"c":3.55,"h":3.58,"l":3.5,"n":44,"o":3.52,"t":"2026-10-08T17:45:00Z","v":12199,"vw":3.531901},{"c":3.53,"h":3.5562,"l":3.5,"n":148,"o":3.5562,"t":"2026-10-08T18:00:00Z","v":116705,"vw":3.530561},{"c":3.6199,"h":3.6199,"l":3.559,"n":29,"o":3.559,"t":"2026-10-08T18:15:00Z","v":8709,"vw":3.594758},{"c":3.51,"h":3.62,"l":3.51,"n":58,"o":3.605,"t":"2026-10-08T18:30:00Z","v":8615,"vw":3.546508},{"c":3.5,"h":3.51,"l":3.5,"n":26,"o":3.5,"t":"2026-10-08T18:45:00Z","v":8728,"vw":3.50365},{"c":3.434,"h":3.48,"l":3.4316,"n":96,"o":3.4316,"t":"2026-10-08T19:00:00Z","v":37963,"vw":3.462659},{"c":3.56,"h":3.5787,"l":3.46,"n":20,"o":3.46,"t":"2026-10-08T19:15:00Z","v":4790,"vw":3.512832},{"c":3.55,"h":3.5537,"l":3.52,"n":72,"o":3.54,"t":"2026-10-08T19:30:00Z","v":17915,"vw":3.530071},{"c":3.5516,"h":3.59,"l":3.54,"n":57,"o":3.5785,"t":"2026-10-08T19:45:00Z","v":14640,"vw":3.557614},{"c":3.56,"h":3.63,"l":3.56,"n":24,"o":3.56,"t":"2026-10-08T20:00:00Z","v":7473,"vw":3.607135},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-08T20:15:00Z","v":1157,"vw":3.58},{"c":3.5811,"h":3.5811,"l":3.5811,"n":2,"o":3.5811,"t":"2026-10-08T20:30:00Z","v":1000,"vw":3.5811},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-08T20:45:00Z","v":402,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-08T21:15:00Z","v":2000,"vw":3.58},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-08T21:45:00Z","v":1000,"vw":3.65},{"c":3.72,"h":3.72,"l":3.69,"n":6,"o":3.69,"t":"2026-10-08T22:00:00Z","v":915,"vw":3.695407},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-08T22:30:00Z","v":640,"vw":3.59},{"c":3.62,"h":3.62,"l":3.6183,"n":4,"o":3.6183,"t":"2026-10-08T22:45:00Z","v":2223,"vw":3.619922},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-08T23:00:00Z","v":220,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-08T23:30:00Z","v":180,"vw":3.62},{"c":3.6304,"h":3.65,"l":3.58,"n":28,"o":3.61,"t":"2026-10-09T08:00:00Z","v":2846,"vw":3.630809},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-09T09:30:00Z","v":1001,"vw":3.64},{"c":3.645,"h":3.65,"l":3.645,"n":7,"o":3.65,"t":"2026-10-09T10:15:00Z","v":520,"vw":3.646627},{"c":3.7017,"h":3.7017,"l":3.7017,"n":1,"o":3.7017,"t":"2026-10-09T10:30:00Z","v":100,"vw":3.7017},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-09T10:45:00Z","v":1521,"vw":3.65},{"c":3.6,"h":3.64,"l":3.6,"n":6,"o":3.64,"t":"2026-10-09T11:00:00Z","v":945,"vw":3.618038},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-09T11:15:00Z","v":1200,"vw":3.6},{"c":3.61,"h":3.65,"l":3.61,"n":2,"o":3.65,"t":"2026-10-09T11:45:00Z","v":968,"vw":3.630661},{"c":3.61,"h":3.6434,"l":3.61,"n":5,"o":3.62,"t":"2026-10-09T12:00:00Z","v":4650,"vw":3.627516},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-09T12:15:00Z","v":743,"vw":3.62},{"c":3.61,"h":3.6185,"l":3.61,"n":20,"o":3.61,"t":"2026-10-09T12:30:00Z","v":2574,"vw":3.610584},{"c":3.61,"h":3.61,"l":3.6098,"n":8,"o":3.61,"t":"2026-10-09T12:45:00Z","v":4698,"vw":3.609956},{"c":3.56,"h":3.6,"l":3.56,"n":21,"o":3.6,"t":"2026-10-09T13:00:00Z","v":10021,"vw":3.58731},{"c":3.55,"h":3.59,"l":3.55,"n":9,"o":3.58,"t":"2026-10-09T13:15:00Z","v":816,"vw":3.569493},{"c":3.2828,"h":3.63,"l":3.15,"n":233,"o":3.63,"t":"2026-10-09T13:30:00Z","v":108155,"vw":3.30897},{"c":3.27,"h":3.32,"l":3.24,"n":111,"o":3.3,"t":"2026-10-09T13:45:00Z","v":29667,"vw":3.265898},{"c":3.21,"h":3.28,"l":3.2,"n":99,"o":3.26,"t":"2026-10-09T14:00:00Z","v":29384,"vw":3.244251},{"c":3.23,"h":3.262,"l":3.19,"n":76,"o":3.205,"t":"2026-10-09T14:15:00Z","v":30805,"vw":3.217694},{"c":3.14,"h":3.245,"l":3.14,"n":140,"o":3.245,"t":"2026-10-09T14:30:00Z","v":82247,"vw":3.167713},{"c":3.21,"h":3.24,"l":3.1088,"n":61,"o":3.1088,"t":"2026-10-09T14:45:00Z","v":26928,"vw":3.197038},{"c":3.18,"h":3.26,"l":3.17,"n":49,"o":3.26,"t":"2026-10-09T15:00:00Z","v":37397,"vw":3.224075},{"c":3.165,"h":3.1834,"l":3.16,"n":38,"o":3.18,"t":"2026-10-09T15:15:00Z","v":9844,"vw":3.170598},{"c":3.11,"h":3.165,"l":3.08,"n":122,"o":3.1602,"t":"2026-10-09T15:30:00Z","v":50464,"vw":3.113299},{"c":3.0899,"h":3.11,"l":3.08,"n":67,"o":3.1,"t":"2026-10-09T15:45:00Z","v":24184,"vw":3.094203},{"c":3.0077,"h":3.08,"l":3,"n":155,"o":3.08,"t":"2026-10-09T16:00:00Z","v":53069,"vw":3.02859},{"c":3.01,"h":3.0399,"l":2.995,"n":144,"o":3.006,"t":"2026-10-09T16:15:00Z","v":130736,"vw":3.001326},{"c":2.98,"h":3.03,"l":2.98,"n":53,"o":3.01,"t":"2026-10-09T16:30:00Z","v":15844,"vw":3.01921},{"c":2.87,"h":2.9822,"l":2.865,"n":101,"o":2.95,"t":"2026-10-09T16:45:00Z","v":50431,"vw":2.906008},{"c":2.8599,"h":2.9,"l":2.8104,"n":99,"o":2.87,"t":"2026-10-09T17:00:00Z","v":38108,"vw":2.868442},{"c":2.8,"h":2.86,"l":2.8,"n":109,"o":2.85,"t":"2026-10-09T17:15:00Z","v":61659,"vw":2.841791},{"c":2.7791,"h":2.8097,"l":2.73,"n":140,"o":2.805,"t":"2026-10-09T17:30:00Z","v":67123,"vw":2.772008},{"c":3.05,"h":3.05,"l":2.76,"n":118,"o":2.77,"t":"2026-10-09T17:45:00Z","v":24596,"vw":2.908887},{"c":2.9514,"h":3.1096,"l":2.95,"n":105,"o":3.04,"t":"2026-10-09T18:00:00Z","v":55531,"vw":3.031548},{"c":3.01,"h":3.04,"l":2.93,"n":70,"o":2.9395,"t":"2026-10-09T18:15:00Z","v":22555,"vw":3.007251},{"c":2.9,"h":2.97,"l":2.9,"n":32,"o":2.95,"t":"2026-10-09T18:30:00Z","v":15006,"vw":2.936652},{"c":2.93,"h":2.94,"l":2.9086,"n":13,"o":2.9086,"t":"2026-10-09T18:45:00Z","v":2913,"vw":2.932549},{"c":2.92,"h":2.9396,"l":2.91,"n":6,"o":2.91,"t":"2026-10-09T19:00:00Z","v":13261,"vw":2.937017},{"c":2.925,"h":2.9587,"l":2.9,"n":32,"o":2.9101,"t":"2026-10-09T19:15:00Z","v":18021,"vw":2.930996},{"c":2.9099,"h":2.9331,"l":2.86,"n":55,"o":2.92,"t":"2026-10-09T19:30:00Z","v":66604,"vw":2.893493},{"c":2.89,"h":2.9,"l":2.83,"n":43,"o":2.9,"t":"2026-10-09T19:45:00Z","v":12578,"vw":2.872705},{"c":2.92,"h":2.93,"l":2.875,"n":6,"o":2.93,"t":"2026-10-09T20:00:00Z","v":1972,"vw":2.916316},{"c":2.919,"h":2.92,"l":2.89,"n":8,"o":2.89,"t":"2026-10-09T20:15:00Z","v":3088,"vw":2.915603},{"c":2.92,"h":2.92,"l":2.919,"n":7,"o":2.9196,"t":"2026-10-09T20:30:00Z","v":1775,"vw":2.919794},{"c":2.96,"h":2.96,"l":2.91,"n":3,"o":2.91,"t":"2026-10-09T21:00:00Z","v":2750,"vw":2.923636},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-09T21:15:00Z","v":300,"vw":2.96},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-09T21:30:00Z","v":201,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-09T21:45:00Z","v":500,"vw":2.92},{"c":2.9876,"h":2.9876,"l":2.9876,"n":1,"o":2.9876,"t":"2026-10-09T22:00:00Z","v":125,"vw":2.9876},{"c":2.9204,"h":2.94,"l":2.9204,"n":4,"o":2.94,"t":"2026-10-09T22:15:00Z","v":704,"vw":2.930144},{"c":2.934,"h":2.94,"l":2.91,"n":9,"o":2.92,"t":"2026-10-09T22:45:00Z","v":2581,"vw":2.917712},{"c":2.9397,"h":2.9397,"l":2.9397,"n":1,"o":2.9397,"t":"2026-10-09T23:00:00Z","v":454,"vw":2.9397},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-09T23:15:00Z","v":400,"vw":2.94},{"c":2.91,"h":2.9198,"l":2.91,"n":6,"o":2.9198,"t":"2026-10-09T23:45:00Z","v":1685,"vw":2.91882},{"c":2.92,"h":2.94,"l":2.91,"n":16,"o":2.92,"t":"2026-10-12T08:00:00Z","v":1459,"vw":2.918806},{"c":2.87,"h":2.89,"l":2.86,"n":7,"o":2.89,"t":"2026-10-12T08:45:00Z","v":1804,"vw":2.869361},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-12T09:00:00Z","v":2088,"vw":2.86},{"c":2.8973,"h":2.9,"l":2.8973,"n":2,"o":2.9,"t":"2026-10-12T10:30:00Z","v":1180,"vw":2.897529},{"c":2.9,"h":2.9,"l":2.8977,"n":2,"o":2.8977,"t":"2026-10-12T10:45:00Z","v":768,"vw":2.898224},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-12T11:15:00Z","v":2707,"vw":2.85},{"c":2.8562,"h":2.8562,"l":2.8562,"n":1,"o":2.8562,"t":"2026-10-12T11:30:00Z","v":200,"vw":2.8562},{"c":2.8621,"h":2.8621,"l":2.8621,"n":1,"o":2.8621,"t":"2026-10-12T11:45:00Z","v":500,"vw":2.8621},{"c":2.88,"h":2.8854,"l":2.83,"n":31,"o":2.88,"t":"2026-10-12T12:30:00Z","v":7615,"vw":2.849965},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-12T12:45:00Z","v":100,"vw":2.86},{"c":2.8993,"h":2.8993,"l":2.8993,"n":1,"o":2.8993,"t":"2026-10-12T13:00:00Z","v":500,"vw":2.8993},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-10-12T13:15:00Z","v":2765,"vw":2.87},{"c":2.76,"h":2.91,"l":2.63,"n":64,"o":2.91,"t":"2026-10-12T13:30:00Z","v":53853,"vw":2.735889},{"c":2.736,"h":2.7886,"l":2.73,"n":19,"o":2.78,"t":"2026-10-12T13:45:00Z","v":6204,"vw":2.742903},{"c":2.75,"h":2.75,"l":2.6701,"n":73,"o":2.73,"t":"2026-10-12T14:00:00Z","v":18989,"vw":2.699528},{"c":2.695,"h":2.715,"l":2.69,"n":28,"o":2.7128,"t":"2026-10-12T14:15:00Z","v":9148,"vw":2.69642},{"c":2.64,"h":2.69,"l":2.64,"n":48,"o":2.69,"t":"2026-10-12T14:30:00Z","v":19076,"vw":2.656542},{"c":2.65,"h":2.65,"l":2.64,"n":15,"o":2.65,"t":"2026-10-12T14:45:00Z","v":2119,"vw":2.646842},{"c":2.7196,"h":2.74,"l":2.6299,"n":70,"o":2.64,"t":"2026-10-12T15:00:00Z","v":29193,"vw":2.717756},{"c":2.725,"h":2.74,"l":2.7204,"n":38,"o":2.73,"t":"2026-10-12T15:15:00Z","v":5740,"vw":2.730288},{"c":2.72,"h":2.73,"l":2.712,"n":13,"o":2.725,"t":"2026-10-12T15:30:00Z","v":2045,"vw":2.718721},{"c":2.72,"h":2.74,"l":2.72,"n":8,"o":2.725,"t":"2026-10-12T15:45:00Z","v":797,"vw":2.725685},{"c":2.8,"h":2.8,"l":2.72,"n":58,"o":2.72,"t":"2026-10-12T16:00:00Z","v":30802,"vw":2.786911},{"c":2.79,"h":2.8094,"l":2.78,"n":24,"o":2.8,"t":"2026-10-12T16:15:00Z","v":6835,"vw":2.785072},{"c":2.75,"h":2.79,"l":2.75,"n":7,"o":2.79,"t":"2026-10-12T16:30:00Z","v":420,"vw":2.765},{"c":2.73,"h":2.76,"l":2.7105,"n":21,"o":2.75,"t":"2026-10-12T16:45:00Z","v":22017,"vw":2.740097},{"c":2.75,"h":2.76,"l":2.74,"n":17,"o":2.74,"t":"2026-10-12T17:00:00Z","v":6111,"vw":2.752178},{"c":2.76,"h":2.76,"l":2.7483,"n":8,"o":2.7592,"t":"2026-10-12T17:15:00Z","v":848,"vw":2.753724},{"c":2.7098,"h":2.76,"l":2.7,"n":34,"o":2.76,"t":"2026-10-12T17:30:00Z","v":8382,"vw":2.730173},{"c":2.68,"h":2.7099,"l":2.68,"n":51,"o":2.705,"t":"2026-10-12T17:45:00Z","v":30348,"vw":2.691203},{"c":2.64,"h":2.69,"l":2.635,"n":46,"o":2.6745,"t":"2026-10-12T18:00:00Z","v":11800,"vw":2.643738},{"c":2.6399,"h":2.65,"l":2.635,"n":44,"o":2.65,"t":"2026-10-12T18:15:00Z","v":18334,"vw":2.639998},{"c":2.56,"h":2.64,"l":2.55,"n":109,"o":2.6301,"t":"2026-10-12T18:30:00Z","v":49239,"vw":2.600133},{"c":2.56,"h":2.56,"l":2.55,"n":110,"o":2.555,"t":"2026-10-12T18:45:00Z","v":28362,"vw":2.554833},{"c":2.56,"h":2.57,"l":2.555,"n":65,"o":2.5598,"t":"2026-10-12T19:00:00Z","v":14496,"vw":2.562123},{"c":2.5794,"h":2.59,"l":2.56,"n":36,"o":2.56,"t":"2026-10-12T19:15:00Z","v":4328,"vw":2.569903},{"c":2.6,"h":2.6,"l":2.575,"n":11,"o":2.575,"t":"2026-10-12T19:30:00Z","v":1370,"vw":2.592569},{"c":2.59,"h":2.61,"l":2.575,"n":79,"o":2.59,"t":"2026-10-12T19:45:00Z","v":14362,"vw":2.588216},{"c":2.605,"h":2.605,"l":2.6,"n":2,"o":2.6,"t":"2026-10-12T20:15:00Z","v":400,"vw":2.601875},{"c":2.6192,"h":2.6192,"l":2.6192,"n":3,"o":2.6192,"t":"2026-10-12T20:30:00Z","v":102,"vw":2.6192},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-12T20:45:00Z","v":2199,"vw":2.6},{"c":2.6378,"h":2.6378,"l":2.6378,"n":1,"o":2.6378,"t":"2026-10-12T21:30:00Z","v":100,"vw":2.6378},{"c":2.6086,"h":2.6086,"l":2.6086,"n":2,"o":2.6086,"t":"2026-10-12T23:00:00Z","v":240,"vw":2.6086},{"c":2.61,"h":2.61,"l":2.6,"n":3,"o":2.6085,"t":"2026-10-12T23:15:00Z","v":600,"vw":2.605917},{"c":2.558,"h":2.558,"l":2.558,"n":1,"o":2.558,"t":"2026-10-13T08:45:00Z","v":600,"vw":2.558},{"c":2.56,"h":2.596,"l":2.56,"n":2,"o":2.596,"t":"2026-10-13T10:15:00Z","v":380,"vw":2.569474},{"c":2.54,"h":2.55,"l":2.54,"n":7,"o":2.55,"t":"2026-10-13T10:45:00Z","v":1184,"vw":2.544101},{"c":2.6,"h":2.6,"l":2.55,"n":5,"o":2.55,"t":"2026-10-13T11:00:00Z","v":7051,"vw":2.553592},{"c":2.58,"h":2.58,"l":2.57,"n":2,"o":2.57,"t":"2026-10-13T11:15:00Z","v":1140,"vw":2.572105},{"c":2.58,"h":2.58,"l":2.55,"n":2,"o":2.55,"t":"2026-10-13T11:30:00Z","v":335,"vw":2.56209},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-13T11:45:00Z","v":414,"vw":2.53},{"c":2.52,"h":2.56,"l":2.5,"n":27,"o":2.5,"t":"2026-10-13T12:00:00Z","v":3067,"vw":2.507557},{"c":2.5223,"h":2.5223,"l":2.5223,"n":1,"o":2.5223,"t":"2026-10-13T12:15:00Z","v":379,"vw":2.5223},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-13T12:30:00Z","v":100,"vw":2.57},{"c":2.5101,"h":2.52,"l":2.5101,"n":2,"o":2.52,"t":"2026-10-13T13:00:00Z","v":430,"vw":2.513553},{"c":2.44,"h":2.5,"l":2.44,"n":73,"o":2.5,"t":"2026-10-13T13:15:00Z","v":22082,"vw":2.477385},{"c":2.51,"h":2.52,"l":2.41,"n":76,"o":2.49,"t":"2026-10-13T13:30:00Z","v":24964,"vw":2.468697},{"c":2.4882,"h":2.54,"l":2.48,"n":65,"o":2.5399,"t":"2026-10-13T13:45:00Z","v":40489,"vw":2.526608},{"c":2.54,"h":2.56,"l":2.5,"n":47,"o":2.5,"t":"2026-10-13T14:00:00Z","v":11821,"vw":2.5284},{"c":2.56,"h":2.5883,"l":2.54,"n":29,"o":2.54,"t":"2026-10-13T14:15:00Z","v":31431,"vw":2.557518},{"c":2.5,"h":2.53,"l":2.47,"n":10,"o":2.53,"t":"2026-10-13T14:30:00Z","v":4395,"vw":2.508439},{"c":2.52,"h":2.52,"l":2.48,"n":26,"o":2.5008,"t":"2026-10-13T14:45:00Z","v":31537,"vw":2.500001},{"c":2.52,"h":2.5337,"l":2.5197,"n":4,"o":2.5197,"t":"2026-10-13T15:00:00Z","v":4610,"vw":2.527076},{"c":2.4707,"h":2.52,"l":2.4707,"n":25,"o":2.52,"t":"2026-10-13T15:15:00Z","v":5299,"vw":2.482606},{"c":2.46,"h":2.47,"l":2.45,"n":28,"o":2.47,"t":"2026-10-13T15:30:00Z","v":15801,"vw":2.452948},{"c":2.44,"h":2.455,"l":2.44,"n":18,"o":2.45,"t":"2026-10-13T15:45:00Z","v":3991,"vw":2.450122},{"c":2.4301,"h":2.44,"l":2.4301,"n":11,"o":2.44,"t":"2026-10-13T16:00:00Z","v":6754,"vw":2.439506},{"c":2.457,"h":2.457,"l":2.445,"n":29,"o":2.4491,"t":"2026-10-13T16:15:00Z","v":15502,"vw":2.451305},{"c":2.51,"h":2.51,"l":2.45,"n":53,"o":2.46,"t":"2026-10-13T16:30:00Z","v":7805,"vw":2.476556},{"c":2.51,"h":2.53,"l":2.51,"n":30,"o":2.52,"t":"2026-10-13T16:45:00Z","v":12103,"vw":2.516391},{"c":2.5,"h":2.51,"l":2.49,"n":31,"o":2.49,"t":"2026-10-13T17:00:00Z","v":6959,"vw":2.500329},{"c":2.4801,"h":2.5,"l":2.4705,"n":11,"o":2.5,"t":"2026-10-13T17:15:00Z","v":3404,"vw":2.496557},{"c":2.48,"h":2.5,"l":2.47,"n":17,"o":2.49,"t":"2026-10-13T17:30:00Z","v":9533,"vw":2.48307},{"c":2.45,"h":2.46,"l":2.45,"n":3,"o":2.46,"t":"2026-10-13T17:45:00Z","v":350,"vw":2.456667},{"c":2.51,"h":2.5394,"l":2.43,"n":21,"o":2.4424,"t":"2026-10-13T18:00:00Z","v":7943,"vw":2.478755},{"c":2.5,"h":2.5,"l":2.4806,"n":10,"o":2.49,"t":"2026-10-13T18:15:00Z","v":6284,"vw":2.483525},{"c":2.44,"h":2.44,"l":2.42,"n":32,"o":2.44,"t":"2026-10-13T18:30:00Z","v":17565,"vw":2.428067},{"c":2.46,"h":2.47,"l":2.4301,"n":19,"o":2.4301,"t":"2026-10-13T18:45:00Z","v":16823,"vw":2.440981},{"c":2.445,"h":2.46,"l":2.445,"n":11,"o":2.46,"t":"2026-10-13T19:00:00Z","v":4081,"vw":2.452324},{"c":2.45,"h":2.47,"l":2.44,"n":48,"o":2.44,"t":"2026-10-13T19:15:00Z","v":11806,"vw":2.45131},{"c":2.446,"h":2.45,"l":2.43,"n":22,"o":2.43,"t":"2026-10-13T19:30:00Z","v":2649,"vw":2.440812},{"c":2.46,"h":2.4808,"l":2.44,"n":47,"o":2.44,"t":"2026-10-13T19:45:00Z","v":18055,"vw":2.463727},{"c":2.49,"h":2.5,"l":2.46,"n":19,"o":2.5,"t":"2026-10-13T20:00:00Z","v":4842,"vw":2.475153},{"c":2.474,"h":2.474,"l":2.474,"n":1,"o":2.474,"t":"2026-10-13T20:15:00Z","v":806,"vw":2.474},{"c":2.4613,"h":2.4613,"l":2.4613,"n":1,"o":2.4613,"t":"2026-10-13T20:30:00Z","v":450,"vw":2.4613},{"c":2.4615,"h":2.47,"l":2.46,"n":5,"o":2.47,"t":"2026-10-13T20:45:00Z","v":3150,"vw":2.463651},{"c":2.46,"h":2.51,"l":2.46,"n":2,"o":2.51,"t":"2026-10-13T21:30:00Z","v":2888,"vw":2.468657},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-13T21:45:00Z","v":500,"vw":2.47},{"c":2.4518,"h":2.4518,"l":2.4518,"n":1,"o":2.4518,"t":"2026-10-13T22:30:00Z","v":147,"vw":2.4518},{"c":2.48,"h":2.48,"l":2.47,"n":5,"o":2.47,"t":"2026-10-13T23:30:00Z","v":2840,"vw":2.475524},{"c":2.4694,"h":2.47,"l":2.4694,"n":2,"o":2.47,"t":"2026-10-13T23:45:00Z","v":1600,"vw":2.469663},{"c":2.52,"h":2.52,"l":2.48,"n":23,"o":2.52,"t":"2026-10-14T08:00:00Z","v":11378,"vw":2.517802},{"c":2.58,"h":2.58,"l":2.52,"n":47,"o":2.52,"t":"2026-10-14T08:15:00Z","v":8914,"vw":2.532025},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-14T08:30:00Z","v":750,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":65,"o":2.53,"t":"2026-10-14T09:00:00Z","v":4098,"vw":2.53},{"c":2.54,"h":2.54,"l":2.53,"n":10,"o":2.53,"t":"2026-10-14T09:15:00Z","v":6077,"vw":2.531917},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-14T09:30:00Z","v":397,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-14T09:45:00Z","v":819,"vw":2.52},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-14T10:00:00Z","v":1517,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-14T10:45:00Z","v":2703,"vw":2.51},{"c":2.48,"h":2.5198,"l":2.48,"n":2,"o":2.5198,"t":"2026-10-14T11:15:00Z","v":300,"vw":2.506533},{"c":2.4808,"h":2.4808,"l":2.4802,"n":2,"o":2.4802,"t":"2026-10-14T11:45:00Z","v":570,"vw":2.480379},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-14T12:00:00Z","v":2439,"vw":2.5},{"c":2.34,"h":2.45,"l":2.3196,"n":32,"o":2.44,"t":"2026-10-14T12:30:00Z","v":17138,"vw":2.373369},{"c":2.29,"h":2.3405,"l":2.29,"n":20,"o":2.3405,"t":"2026-10-14T12:45:00Z","v":16296,"vw":2.326062},{"c":2.3,"h":2.31,"l":2.29,"n":4,"o":2.31,"t":"2026-10-14T13:00:00Z","v":1200,"vw":2.299167},{"c":2.2894,"h":2.29,"l":2.27,"n":10,"o":2.2708,"t":"2026-10-14T13:15:00Z","v":12925,"vw":2.270617},{"c":2.22,"h":2.29,"l":2.19,"n":126,"o":2.26,"t":"2026-10-14T13:30:00Z","v":74366,"vw":2.237222},{"c":2.06,"h":2.22,"l":2.06,"n":123,"o":2.22,"t":"2026-10-14T13:45:00Z","v":88735,"vw":2.141635},{"c":2.05,"h":2.09,"l":2.025,"n":164,"o":2.065,"t":"2026-10-14T14:00:00Z","v":69014,"vw":2.057797},{"c":2.025,"h":2.095,"l":2.025,"n":54,"o":2.095,"t":"2026-10-14T14:15:00Z","v":13531,"vw":2.039034},{"c":2.06,"h":2.07,"l":2.01,"n":62,"o":2.0202,"t":"2026-10-14T14:30:00Z","v":49924,"vw":2.0361},{"c":2.02,"h":2.07,"l":2.01,"n":48,"o":2.06,"t":"2026-10-14T14:45:00Z","v":23455,"vw":2.053201},{"c":1.99,"h":2.03,"l":1.9801,"n":124,"o":2.02,"t":"2026-10-14T15:00:00Z","v":33272,"vw":1.996485},{"c":2.005,"h":2.005,"l":1.97,"n":130,"o":1.995,"t":"2026-10-14T15:15:00Z","v":68032,"vw":1.98805},{"c":1.989,"h":2.0199,"l":1.98,"n":32,"o":2.005,"t":"2026-10-14T15:30:00Z","v":10916,"vw":1.99608},{"c":1.98,"h":1.985,"l":1.96,"n":76,"o":1.9801,"t":"2026-10-14T15:45:00Z","v":35138,"vw":1.972228},{"c":1.865,"h":1.97,"l":1.855,"n":203,"o":1.97,"t":"2026-10-14T16:00:00Z","v":58115,"vw":1.921482},{"c":1.85,"h":1.89,"l":1.85,"n":98,"o":1.8697,"t":"2026-10-14T16:15:00Z","v":30274,"vw":1.864013},{"c":1.85,"h":1.86,"l":1.7963,"n":123,"o":1.83,"t":"2026-10-14T16:30:00Z","v":102674,"vw":1.813505},{"c":1.84,"h":1.8593,"l":1.84,"n":73,"o":1.8488,"t":"2026-10-14T16:45:00Z","v":11726,"vw":1.848068},{"c":1.8587,"h":1.86,"l":1.8399,"n":42,"o":1.85,"t":"2026-10-14T17:00:00Z","v":8971,"vw":1.85019},{"c":1.78,"h":1.85,"l":1.78,"n":59,"o":1.85,"t":"2026-10-14T17:15:00Z","v":12654,"vw":1.817031},{"c":1.78,"h":1.7899,"l":1.75,"n":91,"o":1.77,"t":"2026-10-14T17:30:00Z","v":100524,"vw":1.777329},{"c":1.77,"h":1.8,"l":1.75,"n":43,"o":1.8,"t":"2026-10-14T17:45:00Z","v":11481,"vw":1.765209},{"c":1.76,"h":1.7779,"l":1.725,"n":79,"o":1.75,"t":"2026-10-14T18:00:00Z","v":61061,"vw":1.751606},{"c":1.7499,"h":1.756,"l":1.73,"n":29,"o":1.75,"t":"2026-10-14T18:15:00Z","v":6130,"vw":1.744162},{"c":1.7301,"h":1.7487,"l":1.73,"n":63,"o":1.745,"t":"2026-10-14T18:30:00Z","v":8940,"vw":1.736993},{"c":1.71,"h":1.74,"l":1.6969,"n":109,"o":1.73,"t":"2026-10-14T18:45:00Z","v":28993,"vw":1.716656},{"c":1.69,"h":1.71,"l":1.66,"n":121,"o":1.7,"t":"2026-10-14T19:00:00Z","v":33520,"vw":1.686636},{"c":1.71,"h":1.7299,"l":1.67,"n":75,"o":1.685,"t":"2026-10-14T19:15:00Z","v":23782,"vw":1.708983},{"c":1.71,"h":1.73,"l":1.7,"n":67,"o":1.71,"t":"2026-10-14T19:30:00Z","v":8100,"vw":1.718031},{"c":1.669,"h":1.72,"l":1.655,"n":136,"o":1.72,"t":"2026-10-14T19:45:00Z","v":48926,"vw":1.688199},{"c":1.68,"h":1.68,"l":1.659,"n":13,"o":1.659,"t":"2026-10-14T20:00:00Z","v":9472,"vw":1.662639},{"c":1.66,"h":1.7,"l":1.65,"n":15,"o":1.68,"t":"2026-10-14T20:15:00Z","v":6600,"vw":1.673297},{"c":1.6797,"h":1.6797,"l":1.6505,"n":3,"o":1.6505,"t":"2026-10-14T20:30:00Z","v":380,"vw":1.660684},{"c":1.65,"h":1.6512,"l":1.65,"n":6,"o":1.6503,"t":"2026-10-14T20:45:00Z","v":1301,"vw":1.650508},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-14T21:00:00Z","v":245,"vw":1.65},{"c":1.658,"h":1.66,"l":1.658,"n":2,"o":1.66,"t":"2026-10-14T21:15:00Z","v":400,"vw":1.659},{"c":1.6597,"h":1.6597,"l":1.6597,"n":1,"o":1.6597,"t":"2026-10-14T21:30:00Z","v":528,"vw":1.6597},{"c":1.63,"h":1.65,"l":1.6292,"n":13,"o":1.65,"t":"2026-10-14T21:45:00Z","v":3390,"vw":1.642343},{"c":1.6199,"h":1.64,"l":1.6199,"n":13,"o":1.64,"t":"2026-10-14T22:00:00Z","v":5696,"vw":1.623356},{"c":1.6399,"h":1.6523,"l":1.59,"n":7,"o":1.6,"t":"2026-10-14T22:15:00Z","v":1534,"vw":1.612186},{"c":1.61,"h":1.62,"l":1.5904,"n":14,"o":1.62,"t":"2026-10-14T22:30:00Z","v":2818,"vw":1.605367},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-14T22:45:00Z","v":270,"vw":1.62},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-14T23:00:00Z","v":1000,"vw":1.64},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-14T23:15:00Z","v":380,"vw":1.62},{"c":1.63,"h":1.63,"l":1.62,"n":2,"o":1.62,"t":"2026-10-14T23:30:00Z","v":1400,"vw":1.628571},{"c":1.6507,"h":1.6507,"l":1.6298,"n":7,"o":1.63,"t":"2026-10-14T23:45:00Z","v":6530,"vw":1.631129},{"c":1.6,"h":1.65,"l":1.59,"n":38,"o":1.61,"t":"2026-10-15T08:00:00Z","v":9234,"vw":1.604234},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-15T08:45:00Z","v":1200,"vw":1.63},{"c":1.62,"h":1.62,"l":1.61,"n":2,"o":1.61,"t":"2026-10-15T09:15:00Z","v":200,"vw":1.615},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-15T09:30:00Z","v":500,"vw":1.6},{"c":1.6,"h":1.61,"l":1.59,"n":14,"o":1.61,"t":"2026-10-15T09:45:00Z","v":6582,"vw":1.597848},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-15T10:00:00Z","v":742,"vw":1.6},{"c":1.6,"h":1.6016,"l":1.6,"n":4,"o":1.6016,"t":"2026-10-15T10:15:00Z","v":800,"vw":1.600736},{"c":1.57,"h":1.6,"l":1.57,"n":10,"o":1.6,"t":"2026-10-15T10:30:00Z","v":4604,"vw":1.595777},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-10-15T10:45:00Z","v":2060,"vw":1.55},{"c":1.46,"h":1.5122,"l":1.45,"n":23,"o":1.5122,"t":"2026-10-15T11:00:00Z","v":15305,"vw":1.462556},{"c":1.4999,"h":1.51,"l":1.46,"n":36,"o":1.4685,"t":"2026-10-15T11:15:00Z","v":30288,"vw":1.493638},{"c":1.5,"h":1.53,"l":1.5,"n":12,"o":1.52,"t":"2026-10-15T11:30:00Z","v":7092,"vw":1.510846},{"c":1.53,"h":1.5315,"l":1.53,"n":8,"o":1.53,"t":"2026-10-15T11:45:00Z","v":1666,"vw":1.530454},{"c":1.539,"h":1.54,"l":1.53,"n":10,"o":1.53,"t":"2026-10-15T12:00:00Z","v":1500,"vw":1.531267},{"c":1.5192,"h":1.5192,"l":1.5192,"n":1,"o":1.5192,"t":"2026-10-15T12:15:00Z","v":1000,"vw":1.5192},{"c":1.5099,"h":1.5099,"l":1.4996,"n":19,"o":1.5,"t":"2026-10-15T12:30:00Z","v":13146,"vw":1.500085},{"c":1.48,"h":1.48,"l":1.47,"n":13,"o":1.48,"t":"2026-10-15T12:45:00Z","v":3402,"vw":1.475697},{"c":1.45,"h":1.46,"l":1.45,"n":8,"o":1.46,"t":"2026-10-15T13:00:00Z","v":1440,"vw":1.458846},{"c":1.5,"h":1.5,"l":1.45,"n":29,"o":1.459,"t":"2026-10-15T13:15:00Z","v":5083,"vw":1.465899},{"c":1.59,"h":1.62,"l":1.5119,"n":143,"o":1.52,"t":"2026-10-15T13:30:00Z","v":115106,"vw":1.548154},{"c":1.555,"h":1.61,"l":1.528,"n":79,"o":1.595,"t":"2026-10-15T13:45:00Z","v":18321,"vw":1.559612},{"c":1.68,"h":1.6801,"l":1.58,"n":70,"o":1.58,"t":"2026-10-15T14:00:00Z","v":18050,"vw":1.63849},{"c":1.705,"h":1.76,"l":1.675,"n":58,"o":1.69,"t":"2026-10-15T14:15:00Z","v":28409,"vw":1.726047},{"c":1.7161,"h":1.7161,"l":1.68,"n":47,"o":1.7001,"t":"2026-10-15T14:30:00Z","v":21119,"vw":1.690775},{"c":1.71,"h":1.7101,"l":1.69,"n":26,"o":1.71,"t":"2026-10-15T14:45:00Z","v":22624,"vw":1.706911},{"c":1.77,"h":1.77,"l":1.7,"n":38,"o":1.71,"t":"2026-10-15T15:00:00Z","v":10466,"vw":1.71671},{"c":1.755,"h":1.78,"l":1.755,"n":76,"o":1.77,"t":"2026-10-15T15:15:00Z","v":16358,"vw":1.769337},{"c":1.705,"h":1.755,"l":1.7,"n":32,"o":1.755,"t":"2026-10-15T15:30:00Z","v":10067,"vw":1.726893},{"c":1.725,"h":1.725,"l":1.7,"n":13,"o":1.705,"t":"2026-10-15T15:45:00Z","v":12952,"vw":1.718909},{"c":1.7,"h":1.725,"l":1.7,"n":17,"o":1.725,"t":"2026-10-15T16:00:00Z","v":9779,"vw":1.702387},{"c":1.7301,"h":1.75,"l":1.715,"n":46,"o":1.75,"t":"2026-10-15T16:15:00Z","v":7794,"vw":1.734272},{"c":1.7299,"h":1.731,"l":1.7299,"n":9,"o":1.731,"t":"2026-10-15T16:30:00Z","v":1198,"vw":1.730053},{"c":1.7267,"h":1.7267,"l":1.72,"n":5,"o":1.725,"t":"2026-10-15T16:45:00Z","v":2164,"vw":1.724209},{"c":1.73,"h":1.73,"l":1.725,"n":18,"o":1.725,"t":"2026-10-15T17:00:00Z","v":13506,"vw":1.729126},{"c":1.745,"h":1.7499,"l":1.745,"n":6,"o":1.745,"t":"2026-10-15T17:15:00Z","v":9502,"vw":1.749684},{"c":1.795,"h":1.8,"l":1.7401,"n":42,"o":1.7491,"t":"2026-10-15T17:30:00Z","v":18745,"vw":1.79062},{"c":1.7504,"h":1.8,"l":1.7504,"n":27,"o":1.8,"t":"2026-10-15T17:45:00Z","v":9044,"vw":1.776318},{"c":1.7565,"h":1.77,"l":1.755,"n":12,"o":1.76,"t":"2026-10-15T18:00:00Z","v":2624,"vw":1.759805},{"c":1.76,"h":1.76,"l":1.74,"n":17,"o":1.76,"t":"2026-10-15T18:15:00Z","v":13233,"vw":1.745835},{"c":1.755,"h":1.755,"l":1.755,"n":1,"o":1.755,"t":"2026-10-15T18:30:00Z","v":100,"vw":1.755},{"c":1.77,"h":1.78,"l":1.76,"n":7,"o":1.76,"t":"2026-10-15T18:45:00Z","v":1349,"vw":1.773002},{"c":1.79,"h":1.79,"l":1.7702,"n":20,"o":1.775,"t":"2026-10-15T19:00:00Z","v":16278,"vw":1.780227},{"c":1.8,"h":1.8,"l":1.785,"n":45,"o":1.785,"t":"2026-10-15T19:15:00Z","v":39923,"vw":1.789902},{"c":1.865,"h":1.89,"l":1.795,"n":105,"o":1.795,"t":"2026-10-15T19:30:00Z","v":196107,"vw":1.853706},{"c":2.05,"h":2.05,"l":1.87,"n":147,"o":1.87,"t":"2026-10-15T19:45:00Z","v":202147,"vw":1.954268},{"c":2.03,"h":2.0956,"l":1.92,"n":72,"o":2.05,"t":"2026-10-15T20:00:00Z","v":106811,"vw":1.984952},{"c":2.05,"h":2.05,"l":2.0319,"n":7,"o":2.0319,"t":"2026-10-15T20:15:00Z","v":10084,"vw":2.03371},{"c":2.09,"h":2.09,"l":2.09,"n":16,"o":2.09,"t":"2026-10-15T20:30:00Z","v":1783,"vw":2.09},{"c":2.1,"h":2.14,"l":2.035,"n":11,"o":2.0692,"t":"2026-10-15T20:45:00Z","v":3463,"vw":2.096977},{"c":2.1,"h":2.1,"l":2.1,"n":17,"o":2.1,"t":"2026-10-15T21:00:00Z","v":3100,"vw":2.1},{"c":2.085,"h":2.085,"l":2.0501,"n":3,"o":2.0501,"t":"2026-10-15T21:15:00Z","v":2480,"vw":2.056332},{"c":2.0838,"h":2.0838,"l":2.06,"n":2,"o":2.06,"t":"2026-10-15T21:45:00Z","v":445,"vw":2.070429},{"c":2.03,"h":2.07,"l":2.03,"n":5,"o":2.07,"t":"2026-10-15T22:30:00Z","v":1951,"vw":2.053996},{"c":2.03,"h":2.03,"l":2.03,"n":6,"o":2.03,"t":"2026-10-15T22:45:00Z","v":1001,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T23:00:00Z","v":300,"vw":2.04},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-15T23:15:00Z","v":100,"vw":2.05},{"c":2.0104,"h":2.0433,"l":2.0104,"n":5,"o":2.04,"t":"2026-10-15T23:45:00Z","v":580,"vw":2.027591},{"c":2.12,"h":2.16,"l":2.04,"n":28,"o":2.13,"t":"2026-10-16T08:00:00Z","v":14326,"vw":2.126063},{"c":2.06,"h":2.06,"l":2.05,"n":7,"o":2.06,"t":"2026-10-16T08:15:00Z","v":2758,"vw":2.059554},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-16T09:15:00Z","v":290,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-16T09:30:00Z","v":432,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-16T11:00:00Z","v":250,"vw":2.05},{"c":1.98,"h":1.98,"l":1.98,"n":6,"o":1.98,"t":"2026-10-16T11:45:00Z","v":1745,"vw":1.98},{"c":1.96,"h":1.98,"l":1.96,"n":3,"o":1.98,"t":"2026-10-16T12:00:00Z","v":634,"vw":1.969464},{"c":1.92,"h":1.97,"l":1.92,"n":13,"o":1.97,"t":"2026-10-16T12:15:00Z","v":11214,"vw":1.937502},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-16T12:30:00Z","v":1000,"vw":1.97},{"c":1.92,"h":1.96,"l":1.92,"n":2,"o":1.96,"t":"2026-10-16T12:45:00Z","v":600,"vw":1.926667},{"c":1.9031,"h":1.9031,"l":1.9031,"n":3,"o":1.9031,"t":"2026-10-16T13:00:00Z","v":155,"vw":1.9031},{"c":1.851,"h":1.88,"l":1.851,"n":3,"o":1.88,"t":"2026-10-16T13:15:00Z","v":1000,"vw":1.8771},{"c":1.8365,"h":1.98,"l":1.73,"n":102,"o":1.98,"t":"2026-10-16T13:30:00Z","v":24952,"vw":1.773863},{"c":1.77,"h":1.87,"l":1.76,"n":52,"o":1.86,"t":"2026-10-16T13:45:00Z","v":13684,"vw":1.802889},{"c":1.785,"h":1.79,"l":1.7504,"n":68,"o":1.77,"t":"2026-10-16T14:00:00Z","v":17670,"vw":1.772026},{"c":1.75,"h":1.7879,"l":1.72,"n":87,"o":1.785,"t":"2026-10-16T14:15:00Z","v":29805,"vw":1.743993},{"c":1.7805,"h":1.79,"l":1.755,"n":36,"o":1.755,"t":"2026-10-16T14:30:00Z","v":4417,"vw":1.774013},{"c":1.7463,"h":1.7999,"l":1.7463,"n":59,"o":1.785,"t":"2026-10-16T14:45:00Z","v":11092,"vw":1.771009},{"c":1.675,"h":1.74,"l":1.67,"n":66,"o":1.74,"t":"2026-10-16T15:00:00Z","v":39363,"vw":1.684912},{"c":1.6701,"h":1.6874,"l":1.66,"n":39,"o":1.6874,"t":"2026-10-16T15:15:00Z","v":9050,"vw":1.675409},{"c":1.69,"h":1.71,"l":1.6701,"n":35,"o":1.6701,"t":"2026-10-16T15:30:00Z","v":22795,"vw":1.698577},{"c":1.66,"h":1.68,"l":1.655,"n":16,"o":1.68,"t":"2026-10-16T15:45:00Z","v":18408,"vw":1.672815},{"c":1.68,"h":1.68,"l":1.64,"n":31,"o":1.655,"t":"2026-10-16T16:00:00Z","v":21611,"vw":1.663213},{"c":1.675,"h":1.69,"l":1.675,"n":15,"o":1.69,"t":"2026-10-16T16:15:00Z","v":6733,"vw":1.687669},{"c":1.66,"h":1.6701,"l":1.63,"n":51,"o":1.67,"t":"2026-10-16T16:30:00Z","v":32849,"vw":1.642689},{"c":1.62,"h":1.65,"l":1.61,"n":40,"o":1.65,"t":"2026-10-16T16:45:00Z","v":13938,"vw":1.626042},{"c":1.54,"h":1.625,"l":1.53,"n":71,"o":1.62,"t":"2026-10-16T17:00:00Z","v":28091,"vw":1.571726},{"c":1.545,"h":1.5497,"l":1.52,"n":79,"o":1.53,"t":"2026-10-16T17:15:00Z","v":20516,"vw":1.526788},{"c":1.55,"h":1.56,"l":1.54,"n":51,"o":1.56,"t":"2026-10-16T17:30:00Z","v":46779,"vw":1.554312},{"c":1.525,"h":1.555,"l":1.525,"n":28,"o":1.55,"t":"2026-10-16T17:45:00Z","v":22363,"vw":1.532902},{"c":1.51,"h":1.53,"l":1.49,"n":69,"o":1.52,"t":"2026-10-16T18:00:00Z","v":28240,"vw":1.503757},{"c":1.5,"h":1.5058,"l":1.47,"n":62,"o":1.5,"t":"2026-10-16T18:15:00Z","v":67526,"vw":1.480712},{"c":1.485,"h":1.5,"l":1.4801,"n":42,"o":1.495,"t":"2026-10-16T18:30:00Z","v":15736,"vw":1.492945},{"c":1.45,"h":1.485,"l":1.445,"n":65,"o":1.4801,"t":"2026-10-16T18:45:00Z","v":32210,"vw":1.463049},{"c":1.47,"h":1.47,"l":1.455,"n":38,"o":1.46,"t":"2026-10-16T19:00:00Z","v":24950,"vw":1.460288},{"c":1.485,"h":1.485,"l":1.47,"n":30,"o":1.475,"t":"2026-10-16T19:15:00Z","v":8700,"vw":1.478454},{"c":1.445,"h":1.49,"l":1.445,"n":106,"o":1.481,"t":"2026-10-16T19:30:00Z","v":40491,"vw":1.462448},{"c":1.37,"h":1.4467,"l":1.37,"n":153,"o":1.445,"t":"2026-10-16T19:45:00Z","v":54100,"vw":1.416617},{"c":1.39,"h":1.405,"l":1.37,"n":23,"o":1.38,"t":"2026-10-16T20:00:00Z","v":9982,"vw":1.386799},{"c":1.39,"h":1.39,"l":1.39,"n":12,"o":1.39,"t":"2026-10-16T20:15:00Z","v":5955,"vw":1.39},{"c":1.43,"h":1.47,"l":1.39,"n":20,"o":1.39,"t":"2026-10-16T20:30:00Z","v":3763,"vw":1.438332},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-16T20:45:00Z","v":100,"vw":1.44},{"c":1.4346,"h":1.4346,"l":1.4346,"n":1,"o":1.4346,"t":"2026-10-16T21:15:00Z","v":250,"vw":1.4346},{"c":1.42,"h":1.42,"l":1.41,"n":13,"o":1.41,"t":"2026-10-16T21:30:00Z","v":2884,"vw":1.419564},{"c":1.4199,"h":1.4199,"l":1.38,"n":11,"o":1.39,"t":"2026-10-16T21:45:00Z","v":7163,"vw":1.394747},{"c":1.4046,"h":1.4046,"l":1.4,"n":2,"o":1.4,"t":"2026-10-16T22:00:00Z","v":2025,"vw":1.404316},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-16T22:15:00Z","v":160,"vw":1.43},{"c":1.38,"h":1.4,"l":1.38,"n":6,"o":1.4,"t":"2026-10-16T23:00:00Z","v":2746,"vw":1.382913},{"c":1.43,"h":1.435,"l":1.43,"n":2,"o":1.435,"t":"2026-10-16T23:30:00Z","v":1587,"vw":1.430788},{"c":1.41,"h":1.41,"l":1.39,"n":6,"o":1.4088,"t":"2026-10-16T23:45:00Z","v":2421,"vw":1.408025},{"c":1.5,"h":1.52,"l":1.47,"n":44,"o":1.52,"t":"2026-10-19T08:00:00Z","v":26457,"vw":1.491129},{"c":1.475,"h":1.49,"l":1.475,"n":3,"o":1.49,"t":"2026-10-19T08:15:00Z","v":1090,"vw":1.488624},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T08:30:00Z","v":581,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T10:30:00Z","v":2000,"vw":1.48},{"c":1.4608,"h":1.4608,"l":1.45,"n":13,"o":1.45,"t":"2026-10-19T11:15:00Z","v":2706,"vw":1.454237},{"c":1.47,"h":1.47,"l":1.4608,"n":3,"o":1.4608,"t":"2026-10-19T11:30:00Z","v":238,"vw":1.464748},{"c":1.47,"h":1.4793,"l":1.4698,"n":7,"o":1.4793,"t":"2026-10-19T11:45:00Z","v":4036,"vw":1.470191},{"c":1.49,"h":1.49,"l":1.47,"n":5,"o":1.47,"t":"2026-10-19T12:00:00Z","v":2698,"vw":1.484059},{"c":1.49,"h":1.49,"l":1.47,"n":11,"o":1.49,"t":"2026-10-19T12:15:00Z","v":5116,"vw":1.479458},{"c":1.85,"h":1.879,"l":1.5,"n":123,"o":1.5,"t":"2026-10-19T12:30:00Z","v":99524,"vw":1.717155},{"c":1.65,"h":1.83,"l":1.65,"n":134,"o":1.83,"t":"2026-10-19T12:45:00Z","v":90242,"vw":1.733498},{"c":1.693,"h":1.72,"l":1.64,"n":16,"o":1.64,"t":"2026-10-19T13:00:00Z","v":3062,"vw":1.688664},{"c":1.68,"h":1.71,"l":1.6531,"n":25,"o":1.69,"t":"2026-10-19T13:15:00Z","v":15616,"vw":1.690342},{"c":1.4997,"h":1.7,"l":1.465,"n":288,"o":1.7,"t":"2026-10-19T13:30:00Z","v":98647,"vw":1.561309},{"c":1.4399,"h":1.4998,"l":1.43,"n":217,"o":1.485,"t":"2026-10-19T13:45:00Z","v":154175,"vw":1.455566},{"c":1.42,"h":1.44,"l":1.38,"n":240,"o":1.435,"t":"2026-10-19T14:00:00Z","v":147452,"vw":1.40968},{"c":1.4133,"h":1.45,"l":1.4133,"n":72,"o":1.435,"t":"2026-10-19T14:15:00Z","v":14441,"vw":1.44066},{"c":1.43,"h":1.43,"l":1.38,"n":94,"o":1.415,"t":"2026-10-19T14:30:00Z","v":33698,"vw":1.401923},{"c":1.445,"h":1.47,"l":1.435,"n":41,"o":1.435,"t":"2026-10-19T14:45:00Z","v":14000,"vw":1.457025},{"c":1.465,"h":1.47,"l":1.445,"n":76,"o":1.45,"t":"2026-10-19T15:00:00Z","v":19158,"vw":1.455416},{"c":1.47,"h":1.48,"l":1.46,"n":46,"o":1.465,"t":"2026-10-19T15:15:00Z","v":30962,"vw":1.469661},{"c":1.45,"h":1.465,"l":1.445,"n":19,"o":1.465,"t":"2026-10-19T15:30:00Z","v":7760,"vw":1.45125},{"c":1.4,"h":1.44,"l":1.4,"n":44,"o":1.435,"t":"2026-10-19T15:45:00Z","v":19428,"vw":1.421596},{"c":1.405,"h":1.4097,"l":1.4001,"n":25,"o":1.4017,"t":"2026-10-19T16:00:00Z","v":19379,"vw":1.403494},{"c":1.38,"h":1.41,"l":1.375,"n":111,"o":1.41,"t":"2026-10-19T16:15:00Z","v":76766,"vw":1.391848},{"c":1.38,"h":1.38,"l":1.37,"n":38,"o":1.375,"t":"2026-10-19T16:30:00Z","v":10414,"vw":1.375212},{"c":1.3654,"h":1.3798,"l":1.36,"n":61,"o":1.3798,"t":"2026-10-19T16:45:00Z","v":74057,"vw":1.365748},{"c":1.31,"h":1.3699,"l":1.31,"n":118,"o":1.3699,"t":"2026-10-19T17:00:00Z","v":95891,"vw":1.332727},{"c":1.34,"h":1.34,"l":1.31,"n":67,"o":1.319,"t":"2026-10-19T17:15:00Z","v":32837,"vw":1.324104},{"c":1.3,"h":1.33,"l":1.26,"n":98,"o":1.33,"t":"2026-10-19T17:30:00Z","v":58994,"vw":1.286439},{"c":1.285,"h":1.3,"l":1.2701,"n":33,"o":1.3,"t":"2026-10-19T17:45:00Z","v":19920,"vw":1.278651},{"c":1.255,"h":1.29,"l":1.24,"n":125,"o":1.29,"t":"2026-10-19T18:00:00Z","v":114215,"vw":1.247166},{"c":1.255,"h":1.27,"l":1.255,"n":26,"o":1.2689,"t":"2026-10-19T18:15:00Z","v":5777,"vw":1.266402},{"c":1.255,"h":1.2593,"l":1.2529,"n":9,"o":1.2529,"t":"2026-10-19T18:30:00Z","v":1314,"vw":1.255137},{"c":1.26,"h":1.265,"l":1.255,"n":23,"o":1.26,"t":"2026-10-19T18:45:00Z","v":11246,"vw":1.259823},{"c":1.2699,"h":1.2699,"l":1.255,"n":20,"o":1.26,"t":"2026-10-19T19:00:00Z","v":15229,"vw":1.259742},{"c":1.295,"h":1.3,"l":1.2699,"n":27,"o":1.28,"t":"2026-10-19T19:15:00Z","v":13171,"vw":1.297576},{"c":1.36,"h":1.36,"l":1.2802,"n":59,"o":1.2802,"t":"2026-10-19T19:30:00Z","v":24031,"vw":1.349631},{"c":1.355,"h":1.3899,"l":1.3516,"n":82,"o":1.359,"t":"2026-10-19T19:45:00Z","v":32215,"vw":1.370399},{"c":1.38,"h":1.38,"l":1.3205,"n":16,"o":1.37,"t":"2026-10-19T20:00:00Z","v":18916,"vw":1.357182},{"c":1.3677,"h":1.3677,"l":1.3677,"n":1,"o":1.3677,"t":"2026-10-19T20:45:00Z","v":300,"vw":1.3677},{"c":1.3501,"h":1.3501,"l":1.35,"n":5,"o":1.35,"t":"2026-10-19T21:15:00Z","v":600,"vw":1.350083},{"c":1.38,"h":1.38,"l":1.37,"n":8,"o":1.37,"t":"2026-10-19T21:30:00Z","v":4230,"vw":1.370476},{"c":1.33,"h":1.3686,"l":1.33,"n":2,"o":1.3686,"t":"2026-10-19T21:45:00Z","v":620,"vw":1.361129},{"c":1.3699,"h":1.3699,"l":1.3302,"n":2,"o":1.3302,"t":"2026-10-19T22:00:00Z","v":1600,"vw":1.347569},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-19T22:15:00Z","v":272,"vw":1.37},{"c":1.35,"h":1.37,"l":1.35,"n":2,"o":1.37,"t":"2026-10-19T22:30:00Z","v":385,"vw":1.355714},{"c":1.3797,"h":1.3797,"l":1.33,"n":12,"o":1.34,"t":"2026-10-19T22:45:00Z","v":12931,"vw":1.335885},{"c":1.35,"h":1.37,"l":1.35,"n":5,"o":1.37,"t":"2026-10-19T23:30:00Z","v":3043,"vw":1.366595},{"c":1.3677,"h":1.37,"l":1.3677,"n":2,"o":1.37,"t":"2026-10-19T23:45:00Z","v":1500,"vw":1.369233},{"c":1.31,"h":1.35,"l":1.31,"n":89,"o":1.35,"t":"2026-10-20T08:00:00Z","v":8822,"vw":1.338522},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-20T08:15:00Z","v":355,"vw":1.34},{"c":1.3103,"h":1.3139,"l":1.3103,"n":4,"o":1.3131,"t":"2026-10-20T08:45:00Z","v":5232,"vw":1.312576},{"c":1.29,"h":1.34,"l":1.29,"n":10,"o":1.31,"t":"2026-10-20T09:00:00Z","v":4912,"vw":1.297855},{"c":1.31,"h":1.31,"l":1.29,"n":3,"o":1.3,"t":"2026-10-20T09:15:00Z","v":616,"vw":1.297062},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-20T09:30:00Z","v":145,"vw":1.28},{"c":1.29,"h":1.29,"l":1.28,"n":5,"o":1.28,"t":"2026-10-20T09:45:00Z","v":1062,"vw":1.286234},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-20T10:00:00Z","v":250,"vw":1.28},{"c":1.2979,"h":1.2979,"l":1.2979,"n":2,"o":1.2979,"t":"2026-10-20T10:30:00Z","v":200,"vw":1.2979},{"c":1.3,"h":1.3,"l":1.2807,"n":3,"o":1.2807,"t":"2026-10-20T10:45:00Z","v":2788,"vw":1.287158},{"c":1.28,"h":1.3,"l":1.28,"n":11,"o":1.3,"t":"2026-10-20T11:00:00Z","v":4496,"vw":1.292254},{"c":1.29,"h":1.29,"l":1.2889,"n":5,"o":1.2889,"t":"2026-10-20T11:15:00Z","v":1315,"vw":1.289916},{"c":1.28,"h":1.29,"l":1.28,"n":6,"o":1.28,"t":"2026-10-20T11:30:00Z","v":4875,"vw":1.281031},{"c":1.28,"h":1.29,"l":1.27,"n":13,"o":1.29,"t":"2026-10-20T11:45:00Z","v":5625,"vw":1.273831},{"c":1.26,"h":1.28,"l":1.24,"n":25,"o":1.28,"t":"2026-10-20T12:00:00Z","v":5262,"vw":1.25322},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-20T12:15:00Z","v":115,"vw":1.26},{"c":1.2418,"h":1.26,"l":1.24,"n":3,"o":1.26,"t":"2026-10-20T12:30:00Z","v":11717,"vw":1.257218},{"c":1.28,"h":1.31,"l":1.28,"n":9,"o":1.3,"t":"2026-10-20T13:00:00Z","v":22305,"vw":1.287465},{"c":1.28,"h":1.31,"l":1.28,"n":5,"o":1.31,"t":"2026-10-20T13:15:00Z","v":6088,"vw":1.308016},{"c":1.24,"h":1.32,"l":1.22,"n":87,"o":1.32,"t":"2026-10-20T13:30:00Z","v":25732,"vw":1.255126},{"c":1.235,"h":1.25,"l":1.23,"n":59,"o":1.24,"t":"2026-10-20T13:45:00Z","v":7702,"vw":1.23794},{"c":1.27,"h":1.29,"l":1.23,"n":70,"o":1.24,"t":"2026-10-20T14:00:00Z","v":22761,"vw":1.25749},{"c":1.345,"h":1.3498,"l":1.27,"n":72,"o":1.27,"t":"2026-10-20T14:15:00Z","v":38322,"vw":1.2937},{"c":1.34,"h":1.3649,"l":1.32,"n":44,"o":1.35,"t":"2026-10-20T14:30:00Z","v":14151,"vw":1.332258},{"c":1.37,"h":1.38,"l":1.35,"n":51,"o":1.3599,"t":"2026-10-20T14:45:00Z","v":31790,"vw":1.368936},{"c":1.295,"h":1.38,"l":1.27,"n":29,"o":1.37,"t":"2026-10-20T15:00:00Z","v":14763,"vw":1.309288},{"c":1.3,"h":1.3199,"l":1.295,"n":35,"o":1.3001,"t":"2026-10-20T15:15:00Z","v":21079,"vw":1.302286},{"c":1.2832,"h":1.295,"l":1.2601,"n":44,"o":1.295,"t":"2026-10-20T15:30:00Z","v":41151,"vw":1.27635},{"c":1.26,"h":1.27,"l":1.255,"n":35,"o":1.27,"t":"2026-10-20T15:45:00Z","v":13989,"vw":1.2644},{"c":1.255,"h":1.26,"l":1.235,"n":101,"o":1.255,"t":"2026-10-20T16:00:00Z","v":55513,"vw":1.246846},{"c":1.27,"h":1.27,"l":1.25,"n":32,"o":1.255,"t":"2026-10-20T16:15:00Z","v":16303,"vw":1.257637},{"c":1.28,"h":1.29,"l":1.2699,"n":45,"o":1.2699,"t":"2026-10-20T16:30:00Z","v":12611,"vw":1.286807},{"c":1.28,"h":1.3,"l":1.275,"n":69,"o":1.2899,"t":"2026-10-20T16:45:00Z","v":22499,"vw":1.284367},{"c":1.271,"h":1.285,"l":1.27,"n":16,"o":1.28,"t":"2026-10-20T17:00:00Z","v":3144,"vw":1.274771},{"c":1.28,"h":1.285,"l":1.2547,"n":13,"o":1.26,"t":"2026-10-20T17:15:00Z","v":5026,"vw":1.275043},{"c":1.2827,"h":1.29,"l":1.27,"n":55,"o":1.285,"t":"2026-10-20T17:30:00Z","v":86981,"vw":1.277881},{"c":1.28,"h":1.2814,"l":1.27,"n":11,"o":1.27,"t":"2026-10-20T17:45:00Z","v":9857,"vw":1.276658},{"c":1.2436,"h":1.2899,"l":1.24,"n":15,"o":1.27,"t":"2026-10-20T18:00:00Z","v":4583,"vw":1.263171},{"c":1.2371,"h":1.24,"l":1.23,"n":21,"o":1.23,"t":"2026-10-20T18:15:00Z","v":3578,"vw":1.236557},{"c":1.2464,"h":1.2556,"l":1.2302,"n":51,"o":1.2306,"t":"2026-10-20T18:30:00Z","v":18572,"vw":1.238639},{"c":1.2475,"h":1.25,"l":1.24,"n":16,"o":1.2467,"t":"2026-10-20T18:45:00Z","v":5383,"vw":1.248146},{"c":1.2301,"h":1.24,"l":1.2301,"n":21,"o":1.24,"t":"2026-10-20T19:00:00Z","v":15431,"vw":1.231632},{"c":1.2275,"h":1.24,"l":1.22,"n":37,"o":1.2343,"t":"2026-10-20T19:15:00Z","v":60443,"vw":1.226288},{"c":1.195,"h":1.2299,"l":1.195,"n":76,"o":1.22,"t":"2026-10-20T19:30:00Z","v":27963,"vw":1.212169},{"c":1.16,"h":1.2,"l":1.16,"n":143,"o":1.19,"t":"2026-10-20T19:45:00Z","v":45222,"vw":1.178646},{"c":1.1794,"h":1.1981,"l":1.16,"n":11,"o":1.1981,"t":"2026-10-20T20:00:00Z","v":5729,"vw":1.175439},{"c":1.1798,"h":1.1798,"l":1.1797,"n":2,"o":1.1797,"t":"2026-10-20T20:15:00Z","v":2687,"vw":1.179763},{"c":1.18,"h":1.18,"l":1.17,"n":7,"o":1.17,"t":"2026-10-20T20:30:00Z","v":6189,"vw":1.177188},{"c":1.23,"h":1.23,"l":1.2099,"n":12,"o":1.21,"t":"2026-10-20T20:45:00Z","v":7650,"vw":1.21389},{"c":1.2064,"h":1.2296,"l":1.2,"n":6,"o":1.2296,"t":"2026-10-20T21:00:00Z","v":5444,"vw":1.223346},{"c":1.2297,"h":1.2297,"l":1.19,"n":16,"o":1.2,"t":"2026-10-20T21:15:00Z","v":16860,"vw":1.196453},{"c":1.22,"h":1.23,"l":1.22,"n":5,"o":1.23,"t":"2026-10-20T21:30:00Z","v":3787,"vw":1.222751},{"c":1.21,"h":1.23,"l":1.21,"n":2,"o":1.23,"t":"2026-10-20T21:45:00Z","v":645,"vw":1.217752},{"c":1.22,"h":1.23,"l":1.22,"n":10,"o":1.22,"t":"2026-10-20T22:00:00Z","v":2037,"vw":1.226907},{"c":1.22,"h":1.22,"l":1.2181,"n":9,"o":1.22,"t":"2026-10-20T22:15:00Z","v":1621,"vw":1.219757},{"c":1.2199,"h":1.2199,"l":1.2199,"n":1,"o":1.2199,"t":"2026-10-20T23:00:00Z","v":6969,"vw":1.2199},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-20T23:15:00Z","v":1000,"vw":1.22},{"c":1.2,"h":1.22,"l":1.19,"n":15,"o":1.22,"t":"2026-10-20T23:30:00Z","v":8977,"vw":1.201794},{"c":1.23,"h":1.25,"l":1.23,"n":39,"o":1.24,"t":"2026-10-21T08:00:00Z","v":14562,"vw":1.237753},{"c":1.2392,"h":1.2392,"l":1.2392,"n":1,"o":1.2392,"t":"2026-10-21T08:15:00Z","v":500,"vw":1.2392},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-21T08:30:00Z","v":200,"vw":1.23},{"c":1.195,"h":1.21,"l":1.195,"n":16,"o":1.21,"t":"2026-10-21T08:45:00Z","v":6146,"vw":1.197129},{"c":1.1771,"h":1.1771,"l":1.1771,"n":1,"o":1.1771,"t":"2026-10-21T09:00:00Z","v":337,"vw":1.1771},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T09:45:00Z","v":337,"vw":1.2},{"c":1.2,"h":1.2097,"l":1.2,"n":3,"o":1.2097,"t":"2026-10-21T10:00:00Z","v":2180,"vw":1.20089},{"c":1.1996,"h":1.2,"l":1.1996,"n":4,"o":1.2,"t":"2026-10-21T10:45:00Z","v":1829,"vw":1.199973},{"c":1.21,"h":1.23,"l":1.21,"n":2,"o":1.23,"t":"2026-10-21T11:00:00Z","v":635,"vw":1.225748},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-10-21T11:15:00Z","v":6020,"vw":1.21},{"c":1.21,"h":1.21,"l":1.2091,"n":5,"o":1.21,"t":"2026-10-21T11:45:00Z","v":6305,"vw":1.209836},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T12:00:00Z","v":500,"vw":1.2},{"c":1.215,"h":1.22,"l":1.215,"n":11,"o":1.219,"t":"2026-10-21T12:30:00Z","v":3510,"vw":1.21738},{"c":1.2095,"h":1.21,"l":1.2095,"n":6,"o":1.21,"t":"2026-10-21T12:45:00Z","v":471,"vw":1.209844},{"c":1.26,"h":1.26,"l":1.22,"n":6,"o":1.22,"t":"2026-10-21T13:15:00Z","v":2005,"vw":1.229319},{"c":1.17,"h":1.27,"l":1.16,"n":116,"o":1.25,"t":"2026-10-21T13:30:00Z","v":48612,"vw":1.184746},{"c":1.145,"h":1.18,"l":1.12,"n":104,"o":1.1701,"t":"2026-10-21T13:45:00Z","v":53427,"vw":1.148113},{"c":1.125,"h":1.15,"l":1.12,"n":85,"o":1.1402,"t":"2026-10-21T14:00:00Z","v":142294,"vw":1.136179},{"c":1.105,"h":1.12,"l":1.08,"n":186,"o":1.12,"t":"2026-10-21T14:15:00Z","v":174504,"vw":1.101134},{"c":1.135,"h":1.135,"l":1.105,"n":92,"o":1.105,"t":"2026-10-21T14:30:00Z","v":96482,"vw":1.117713},{"c":1.11,"h":1.14,"l":1.11,"n":31,"o":1.13,"t":"2026-10-21T14:45:00Z","v":33214,"vw":1.134822},{"c":1.0989,"h":1.11,"l":1.09,"n":40,"o":1.1099,"t":"2026-10-21T15:00:00Z","v":24424,"vw":1.103534},{"c":1.1,"h":1.1,"l":1.09,"n":35,"o":1.09,"t":"2026-10-21T15:15:00Z","v":19527,"vw":1.097118},{"c":1.14,"h":1.15,"l":1.1,"n":70,"o":1.105,"t":"2026-10-21T15:30:00Z","v":27603,"vw":1.122667},{"c":1.15,"h":1.15,"l":1.14,"n":17,"o":1.1401,"t":"2026-10-21T15:45:00Z","v":4100,"vw":1.143712},{"c":1.145,"h":1.1498,"l":1.145,"n":14,"o":1.1498,"t":"2026-10-21T16:00:00Z","v":14407,"vw":1.1489},{"c":1.1101,"h":1.145,"l":1.11,"n":37,"o":1.145,"t":"2026-10-21T16:15:00Z","v":20064,"vw":1.122522},{"c":1.125,"h":1.145,"l":1.11,"n":84,"o":1.115,"t":"2026-10-21T16:30:00Z","v":71780,"vw":1.119067},{"c":1.125,"h":1.125,"l":1.125,"n":7,"o":1.125,"t":"2026-10-21T16:45:00Z","v":786,"vw":1.125},{"c":1.13,"h":1.1399,"l":1.13,"n":11,"o":1.13,"t":"2026-10-21T17:00:00Z","v":10019,"vw":1.138381},{"c":1.1399,"h":1.1399,"l":1.125,"n":37,"o":1.13,"t":"2026-10-21T17:15:00Z","v":11377,"vw":1.132105},{"c":1.2,"h":1.2,"l":1.135,"n":102,"o":1.135,"t":"2026-10-21T17:30:00Z","v":66828,"vw":1.1571},{"c":1.195,"h":1.21,"l":1.19,"n":132,"o":1.195,"t":"2026-10-21T17:45:00Z","v":135724,"vw":1.20331},{"c":1.19,"h":1.2,"l":1.18,"n":66,"o":1.19,"t":"2026-10-21T18:00:00Z","v":72553,"vw":1.188104},{"c":1.175,"h":1.185,"l":1.17,"n":34,"o":1.185,"t":"2026-10-21T18:15:00Z","v":4164,"vw":1.17812},{"c":1.18,"h":1.18,"l":1.175,"n":23,"o":1.175,"t":"2026-10-21T18:30:00Z","v":3882,"vw":1.178566},{"c":1.1598,"h":1.185,"l":1.1509,"n":42,"o":1.185,"t":"2026-10-21T18:45:00Z","v":16155,"vw":1.162131},{"c":1.145,"h":1.155,"l":1.135,"n":26,"o":1.155,"t":"2026-10-21T19:00:00Z","v":4479,"vw":1.148106},{"c":1.145,"h":1.15,"l":1.145,"n":27,"o":1.145,"t":"2026-10-21T19:15:00Z","v":8063,"vw":1.14683},{"c":1.145,"h":1.15,"l":1.145,"n":5,"o":1.15,"t":"2026-10-21T19:30:00Z","v":5048,"vw":1.149306},{"c":1.19,"h":1.19,"l":1.1425,"n":77,"o":1.15,"t":"2026-10-21T19:45:00Z","v":41825,"vw":1.166187},{"c":1.2,"h":1.2,"l":1.17,"n":8,"o":1.18,"t":"2026-10-21T20:00:00Z","v":5172,"vw":1.192114},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T21:30:00Z","v":100,"vw":1.18},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T21:45:00Z","v":1000,"vw":1.17},{"c":1.1728,"h":1.1728,"l":1.1728,"n":1,"o":1.1728,"t":"2026-10-21T22:15:00Z","v":863,"vw":1.1728},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T22:30:00Z","v":158,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T23:15:00Z","v":200,"vw":1.19},{"c":1.1803,"h":1.1803,"l":1.18,"n":4,"o":1.18,"t":"2026-10-21T23:30:00Z","v":8650,"vw":1.180138},{"c":1.1803,"h":1.1803,"l":1.18,"n":3,"o":1.18,"t":"2026-10-21T23:45:00Z","v":6258,"vw":1.180033},{"c":1.09,"h":1.12,"l":1.09,"n":35,"o":1.09,"t":"2026-10-22T08:00:00Z","v":11359,"vw":1.112463},{"c":1.0898,"h":1.0898,"l":1.0898,"n":1,"o":1.0898,"t":"2026-10-22T08:30:00Z","v":500,"vw":1.0898},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-22T08:45:00Z","v":750,"vw":1.08},{"c":1.08,"h":1.08,"l":1.07,"n":9,"o":1.08,"t":"2026-10-22T09:00:00Z","v":4600,"vw":1.074565},{"c":1.06,"h":1.08,"l":1.06,"n":10,"o":1.063,"t":"2026-10-22T09:15:00Z","v":2345,"vw":1.067076},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-22T09:45:00Z","v":500,"vw":1.08},{"c":1.085,"h":1.09,"l":1.0785,"n":7,"o":1.0785,"t":"2026-10-22T10:00:00Z","v":2504,"vw":1.082933},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-22T10:45:00Z","v":400,"vw":1.09},{"c":1.09,"h":1.09,"l":1.08,"n":9,"o":1.08,"t":"2026-10-22T11:00:00Z","v":12061,"vw":1.088586},{"c":1.1,"h":1.1001,"l":1.09,"n":21,"o":1.09,"t":"2026-10-22T11:15:00Z","v":21741,"vw":1.095448},{"c":1.0957,"h":1.1091,"l":1.0911,"n":5,"o":1.1091,"t":"2026-10-22T11:30:00Z","v":6100,"vw":1.09728},{"c":1.0999,"h":1.0999,"l":1.09,"n":3,"o":1.09,"t":"2026-10-22T11:45:00Z","v":10300,"vw":1.090385},{"c":1.1,"h":1.1,"l":1.1,"n":2,"o":1.1,"t":"2026-10-22T12:00:00Z","v":400,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-22T12:15:00Z","v":450,"vw":1.1},{"c":1.09,"h":1.09,"l":1.09,"n":2,"o":1.09,"t":"2026-10-22T12:30:00Z","v":220,"vw":1.09},{"c":1.0906,"h":1.0906,"l":1.0906,"n":1,"o":1.0906,"t":"2026-10-22T12:45:00Z","v":5000,"vw":1.0906},{"c":1.08,"h":1.09,"l":1.08,"n":3,"o":1.09,"t":"2026-10-22T13:00:00Z","v":4189,"vw":1.085214},{"c":1.09,"h":1.09,"l":1.06,"n":22,"o":1.08,"t":"2026-10-22T13:15:00Z","v":12537,"vw":1.075215},{"c":1.155,"h":1.17,"l":1.0408,"n":118,"o":1.06,"t":"2026-10-22T13:30:00Z","v":65515,"vw":1.113647},{"c":1.16,"h":1.17,"l":1.13,"n":54,"o":1.1305,"t":"2026-10-22T13:45:00Z","v":28914,"vw":1.139538},{"c":1.22,"h":1.22,"l":1.16,"n":59,"o":1.18,"t":"2026-10-22T14:00:00Z","v":43962,"vw":1.194338},{"c":1.2211,"h":1.23,"l":1.2001,"n":82,"o":1.22,"t":"2026-10-22T14:15:00Z","v":51051,"vw":1.218876},{"c":1.1998,"h":1.2144,"l":1.19,"n":57,"o":1.2144,"t":"2026-10-22T14:30:00Z","v":59196,"vw":1.202778},{"c":1.19,"h":1.215,"l":1.18,"n":63,"o":1.2,"t":"2026-10-22T14:45:00Z","v":16700,"vw":1.195237},{"c":1.15,"h":1.1845,"l":1.15,"n":80,"o":1.1805,"t":"2026-10-22T15:00:00Z","v":36076,"vw":1.174968},{"c":1.21,"h":1.22,"l":1.16,"n":40,"o":1.16,"t":"2026-10-22T15:15:00Z","v":15165,"vw":1.18425},{"c":1.195,"h":1.21,"l":1.1901,"n":16,"o":1.1913,"t":"2026-10-22T15:30:00Z","v":8292,"vw":1.198658},{"c":1.2103,"h":1.22,"l":1.195,"n":21,"o":1.195,"t":"2026-10-22T15:45:00Z","v":25749,"vw":1.207023},{"c":1.195,"h":1.21,"l":1.19,"n":4,"o":1.21,"t":"2026-10-22T16:00:00Z","v":3210,"vw":1.203707},{"c":1.2,"h":1.205,"l":1.2,"n":8,"o":1.2,"t":"2026-10-22T16:15:00Z","v":5910,"vw":1.200431},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-22T16:30:00Z","v":5000,"vw":1.19},{"c":1.17,"h":1.195,"l":1.16,"n":31,"o":1.19,"t":"2026-10-22T16:45:00Z","v":28512,"vw":1.170729},{"c":1.145,"h":1.1599,"l":1.145,"n":12,"o":1.1503,"t":"2026-10-22T17:00:00Z","v":2574,"vw":1.153717},{"c":1.1,"h":1.145,"l":1.1,"n":40,"o":1.14,"t":"2026-10-22T17:15:00Z","v":16895,"vw":1.136633},{"c":1.095,"h":1.1099,"l":1.08,"n":47,"o":1.105,"t":"2026-10-22T17:30:00Z","v":13092,"vw":1.099763},{"c":1.0636,"h":1.11,"l":1.0636,"n":41,"o":1.095,"t":"2026-10-22T17:45:00Z","v":73772,"vw":1.101076},{"c":1.0694,"h":1.0694,"l":1.0403,"n":110,"o":1.06,"t":"2026-10-22T18:00:00Z","v":100472,"vw":1.051685},{"c":1.08,"h":1.09,"l":1.0599,"n":42,"o":1.0601,"t":"2026-10-22T18:15:00Z","v":4836,"vw":1.077124},{"c":1.16,"h":1.1699,"l":1.09,"n":52,"o":1.09,"t":"2026-10-22T18:30:00Z","v":15946,"vw":1.148139},{"c":1.185,"h":1.1899,"l":1.17,"n":31,"o":1.175,"t":"2026-10-22T18:45:00Z","v":7780,"vw":1.179064},{"c":1.1599,"h":1.19,"l":1.1599,"n":17,"o":1.1891,"t":"2026-10-22T19:00:00Z","v":7311,"vw":1.184329},{"c":1.1784,"h":1.2,"l":1.1501,"n":17,"o":1.1501,"t":"2026-10-22T19:15:00Z","v":6240,"vw":1.169626},{"c":1.18,"h":1.19,"l":1.16,"n":42,"o":1.19,"t":"2026-10-22T19:30:00Z","v":12585,"vw":1.162131},{"c":1.21,"h":1.22,"l":1.17,"n":79,"o":1.17,"t":"2026-10-22T19:45:00Z","v":14563,"vw":1.206951},{"c":1.22,"h":1.22,"l":1.19,"n":2,"o":1.19,"t":"2026-10-22T20:00:00Z","v":4255,"vw":1.191798},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-10-22T20:15:00Z","v":3223,"vw":1.21},{"c":1.21,"h":1.2102,"l":1.21,"n":6,"o":1.21,"t":"2026-10-22T20:30:00Z","v":5908,"vw":1.210097},{"c":1.21,"h":1.2105,"l":1.21,"n":7,"o":1.21,"t":"2026-10-22T20:45:00Z","v":19370,"vw":1.210043},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-22T21:15:00Z","v":239,"vw":1.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.2292978339889108,"strike":7.828086640443568,"iv":5.660906880608307,"gamma":0.19532218226076783,"theta":-0.012142047942539029,"vega":0.0012395887918210337,"rho":0.00014820347255233203,"breakevenPct":577.0911323052504},{"delta":0.4,"premium":0.25,"strike":4.446241369257338,"iv":4.859960331918127,"gamma":0.2393166319415278,"theta":-0.010869391791506389,"vega":0.0012927345567313388,"rho":0.00017880222056723878,"breakevenPct":294.6421318703646},{"delta":0.45,"premium":0.2816318990845188,"strike":3.4694480732384956,"iv":4.596003975615065,"gamma":0.2602175765923729,"theta":-0.010512659867982766,"vega":0.0013199710289939414,"rho":0.000200641069567656,"breakevenPct":215.21680439689197},{"delta":0.5,"premium":0.2965888595706369,"strike":2.272891234349045,"iv":3.8753153322388645,"gamma":0.30957541060244087,"theta":-0.008962374027694339,"vega":0.0013327615123476372,"rho":0.0002358487749841832,"breakevenPct":115.9226969680405},{"delta":0.55,"premium":0.3260029043429166,"strike":1.8266473043805558,"iv":3.5690783566977973,"gamma":0.3239284745243874,"theta":-0.008078445144937187,"vega":0.0012946616865145933,"rho":0.00025970883508623165,"breakevenPct":80.89497552298087},{"delta":0.6,"premium":0.3596882043795967,"strike":1.6020786374693554,"iv":3.385288538068919,"gamma":0.3279395977369523,"theta":-0.007391387263724223,"vega":0.0012415266366544691,"rho":0.00028021630424887394,"breakevenPct":64.85435645789514},{"delta":0.65,"premium":0.3933735044162768,"strike":1.3775099705581546,"iv":3.20149871944004,"gamma":0.33195072094951716,"theta":-0.006704329382511257,"vega":0.0011883915867943447,"rho":0.0003007237734115163,"breakevenPct":48.81373739280937},{"delta":0.7,"premium":0.42705880445295685,"strike":1.1529413036469545,"iv":3.0177089008111615,"gamma":0.3359618441620821,"theta":-0.006017271501298294,"vega":0.0011352565369342205,"rho":0.00032123124257415857,"breakevenPct":32.773118327723644}],"put":[{"delta":0.25,"premium":0.3253777807164809,"strike":1.0005596751355272,"iv":3.5255207024262387,"gamma":0.26904927520190136,"theta":-0.006409862796558594,"vega":0.0010640805549554462,"rho":-0.0004958881077069716,"breakevenPct":43.26202567907173},{"delta":0.3,"premium":0.4265440185203804,"strike":1.150435582993156,"iv":3.4371659677159174,"gamma":0.288196856268908,"theta":-0.00641239122273099,"vega":0.0011004940955867833,"rho":-0.000623628726741945,"breakevenPct":39.16877609472472},{"delta":0.35,"premium":0.5277102563242799,"strike":1.3003114908507851,"iv":3.3488112330055957,"gamma":0.3073444373359147,"theta":-0.006414919648903386,"vega":0.0011369076362181207,"rho":-0.0007513693457769184,"breakevenPct":35.07552651037771},{"delta":0.4,"premium":0.6288764941281796,"strike":1.4501873987084142,"iv":3.260456498295274,"gamma":0.3264920184029214,"theta":-0.006417448075075782,"vega":0.0011733211768494578,"rho":-0.0008791099648118919,"breakevenPct":30.982276926030703},{"delta":0.45,"premium":0.730042731932079,"strike":1.600063306566043,"iv":3.172101763584952,"gamma":0.34563959946992806,"theta":-0.0064199765012481775,"vega":0.001209734717480795,"rho":-0.0010068505838468653,"breakevenPct":26.889027341683697},{"delta":0.5,"premium":0.8312089697359786,"strike":1.749939214423672,"iv":3.0837470288746305,"gamma":0.36478718053693476,"theta":-0.006422504927420573,"vega":0.001246148258112132,"rho":-0.0011345912028818386,"breakevenPct":22.795777757336687},{"delta":0.55,"premium":0.9323752075398783,"strike":1.8998151222813011,"iv":2.9953922941643087,"gamma":0.38393476160394147,"theta":-0.006425033353592969,"vega":0.0012825617987434691,"rho":-0.0012623318219168122,"breakevenPct":18.702528172989673}]},"raw":{"call":[{"delta":0.35,"premium":0.2292978339889108,"strike":7.828086640443568,"iv":5.660906880608307,"gamma":0.19532218226076783,"theta":-0.012142047942539029,"vega":0.0012395887918210337,"rho":0.00014820347255233203,"breakevenPct":577.0911323052504},{"delta":0.4,"premium":0.25,"strike":4.446241369257338,"iv":4.859960331918127,"gamma":0.2393166319415278,"theta":-0.010869391791506389,"vega":0.0012927345567313388,"rho":0.00017880222056723878,"breakevenPct":294.6421318703646},{"delta":0.45,"premium":0.2816318990845188,"strike":3.4694480732384956,"iv":4.596003975615065,"gamma":0.2602175765923729,"theta":-0.010512659867982766,"vega":0.0013199710289939414,"rho":0.000200641069567656,"breakevenPct":215.21680439689197},{"delta":0.5,"premium":0.2965888595706369,"strike":2.272891234349045,"iv":3.8753153322388645,"gamma":0.30957541060244087,"theta":-0.008962374027694339,"vega":0.0013327615123476372,"rho":0.0002358487749841832,"breakevenPct":115.9226969680405},{"delta":0.55,"premium":0.3260029043429166,"strike":1.8266473043805558,"iv":3.5690783566977973,"gamma":0.3239284745243874,"theta":-0.008078445144937187,"vega":0.0012946616865145933,"rho":0.00025970883508623165,"breakevenPct":80.89497552298087},{"delta":0.6,"premium":0.3596882043795967,"strike":1.6020786374693554,"iv":3.385288538068919,"gamma":0.3279395977369523,"theta":-0.007391387263724223,"vega":0.0012415266366544691,"rho":0.00028021630424887394,"breakevenPct":64.85435645789514},{"delta":0.65,"premium":0.3933735044162768,"strike":1.3775099705581546,"iv":3.20149871944004,"gamma":0.33195072094951716,"theta":-0.006704329382511257,"vega":0.0011883915867943447,"rho":0.0003007237734115163,"breakevenPct":48.81373739280937},{"delta":0.7,"premium":0.42705880445295685,"strike":1.1529413036469545,"iv":3.0177089008111615,"gamma":0.3359618441620821,"theta":-0.006017271501298294,"vega":0.0011352565369342205,"rho":0.00032123124257415857,"breakevenPct":32.773118327723644}],"put":[{"delta":0.25,"premium":0.3253777807164809,"strike":1.0005596751355272,"iv":3.5255207024262387,"gamma":0.26904927520190136,"theta":-0.006409862796558594,"vega":0.0010640805549554462,"rho":-0.0004958881077069716,"breakevenPct":43.26202567907173},{"delta":0.3,"premium":0.4265440185203804,"strike":1.150435582993156,"iv":3.4371659677159174,"gamma":0.288196856268908,"theta":-0.00641239122273099,"vega":0.0011004940955867833,"rho":-0.000623628726741945,"breakevenPct":39.16877609472472},{"delta":0.35,"premium":0.5277102563242799,"strike":1.3003114908507851,"iv":3.3488112330055957,"gamma":0.3073444373359147,"theta":-0.006414919648903386,"vega":0.0011369076362181207,"rho":-0.0007513693457769184,"breakevenPct":35.07552651037771},{"delta":0.4,"premium":0.6288764941281796,"strike":1.4501873987084142,"iv":3.260456498295274,"gamma":0.3264920184029214,"theta":-0.006417448075075782,"vega":0.0011733211768494578,"rho":-0.0008791099648118919,"breakevenPct":30.982276926030703},{"delta":0.45,"premium":0.730042731932079,"strike":1.600063306566043,"iv":3.172101763584952,"gamma":0.34563959946992806,"theta":-0.0064199765012481775,"vega":0.001209734717480795,"rho":-0.0010068505838468653,"breakevenPct":26.889027341683697},{"delta":0.5,"premium":0.8312089697359786,"strike":1.749939214423672,"iv":3.0837470288746305,"gamma":0.36478718053693476,"theta":-0.006422504927420573,"vega":0.001246148258112132,"rho":-0.0011345912028818386,"breakevenPct":22.795777757336687},{"delta":0.55,"premium":0.9323752075398783,"strike":1.8998151222813011,"iv":2.9953922941643087,"gamma":0.38393476160394147,"theta":-0.006425033353592969,"vega":0.0012825617987434691,"rho":-0.0012623318219168122,"breakevenPct":18.702528172989673}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"REX Shares"},"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"}}