{"symbol":"USGG","url":"https://intraalpha.com/companies/USGG","capturedAt":"2026-10-23T04:43:46.067Z","state":"ready","quote":{"symbol":"USGG","last_price":1.78,"prev_close":2.05,"regular_close":1.8,"change":-0.27,"change_pct":-13.1707,"regular_change":-0.25,"regular_change_pct":-12.1951,"extended_change":-0.02,"extended_change_pct":-1.1111,"bid":1.77,"ask":1.81,"bid_size":2000,"ask_size":500,"volume":1041955,"vwap":1.8206,"open":1.86,"high":1.95,"low":1.7201,"close":1.8,"trade_count":1018,"last_trade_at":"2026-10-22T23:52:41.503883707Z","last_quote_at":"2026-10-22T23:59:57.001944279Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:45.340523352-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-01-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:45.655780+00:00"},"optionObservedAt":"2026-10-22T19:50:14.109Z","bars":[{"c":2.43,"h":2.53,"l":2.42,"n":49,"o":2.5,"t":"2026-10-16T08:00:00Z","v":22191,"vw":2.486196},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T09:15:00Z","v":600,"vw":2.5},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-16T09:45:00Z","v":1215,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T09:55:00Z","v":4526,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T10:05:00Z","v":2507,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T10:10:00Z","v":1000,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T10:30:00Z","v":100,"vw":2.56},{"c":2.55,"h":2.5678,"l":2.55,"n":3,"o":2.5678,"t":"2026-10-16T10:50:00Z","v":4515,"vw":2.550394},{"c":2.53,"h":2.5595,"l":2.51,"n":10,"o":2.55,"t":"2026-10-16T11:00:00Z","v":24005,"vw":2.540198},{"c":2.5,"h":2.51,"l":2.5,"n":13,"o":2.5,"t":"2026-10-16T11:05:00Z","v":12170,"vw":2.500644},{"c":2.5,"h":2.5165,"l":2.5,"n":4,"o":2.5165,"t":"2026-10-16T11:30:00Z","v":1400,"vw":2.512692},{"c":2.4561,"h":2.4561,"l":2.4561,"n":1,"o":2.4561,"t":"2026-10-16T11:55:00Z","v":300,"vw":2.4561},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-16T12:00:00Z","v":1400,"vw":2.46},{"c":2.4438,"h":2.47,"l":2.4438,"n":4,"o":2.47,"t":"2026-10-16T12:05:00Z","v":1901,"vw":2.457842},{"c":2.45,"h":2.45,"l":2.4499,"n":2,"o":2.4499,"t":"2026-10-16T12:10:00Z","v":2900,"vw":2.449969},{"c":2.449,"h":2.449,"l":2.449,"n":1,"o":2.449,"t":"2026-10-16T12:15:00Z","v":200,"vw":2.449},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-16T12:25:00Z","v":104,"vw":2.45},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-16T12:45:00Z","v":321,"vw":2.39},{"c":2.37,"h":2.3754,"l":2.37,"n":3,"o":2.3754,"t":"2026-10-16T13:05:00Z","v":4700,"vw":2.372298},{"c":2.39,"h":2.39,"l":2.389,"n":10,"o":2.389,"t":"2026-10-16T13:10:00Z","v":16000,"vw":2.389719},{"c":2.37,"h":2.37,"l":2.3461,"n":4,"o":2.35,"t":"2026-10-16T13:20:00Z","v":2000,"vw":2.3644},{"c":2.39,"h":2.39,"l":2.37,"n":2,"o":2.37,"t":"2026-10-16T13:25:00Z","v":1500,"vw":2.376667},{"c":2.33,"h":2.39,"l":2.29,"n":65,"o":2.38,"t":"2026-10-16T13:30:00Z","v":53501,"vw":2.331411},{"c":2.36,"h":2.37,"l":2.32,"n":33,"o":2.32,"t":"2026-10-16T13:35:00Z","v":32261,"vw":2.357421},{"c":2.405,"h":2.415,"l":2.33,"n":20,"o":2.34,"t":"2026-10-16T13:40:00Z","v":25669,"vw":2.400007},{"c":2.3999,"h":2.41,"l":2.37,"n":25,"o":2.41,"t":"2026-10-16T13:45:00Z","v":19376,"vw":2.39551},{"c":2.3899,"h":2.4075,"l":2.37,"n":25,"o":2.4075,"t":"2026-10-16T13:50:00Z","v":14630,"vw":2.382404},{"c":2.3899,"h":2.39,"l":2.38,"n":14,"o":2.388,"t":"2026-10-16T13:55:00Z","v":4325,"vw":2.389671},{"c":2.41,"h":2.415,"l":2.39,"n":31,"o":2.39,"t":"2026-10-16T14:00:00Z","v":14977,"vw":2.406029},{"c":2.41,"h":2.41,"l":2.405,"n":9,"o":2.41,"t":"2026-10-16T14:05:00Z","v":15120,"vw":2.409835},{"c":2.4,"h":2.4,"l":2.385,"n":32,"o":2.39,"t":"2026-10-16T14:10:00Z","v":13711,"vw":2.391026},{"c":2.41,"h":2.42,"l":2.4,"n":27,"o":2.4,"t":"2026-10-16T14:15:00Z","v":10911,"vw":2.412422},{"c":2.43,"h":2.43,"l":2.39,"n":12,"o":2.4,"t":"2026-10-16T14:20:00Z","v":22482,"vw":2.401691},{"c":2.41,"h":2.43,"l":2.41,"n":13,"o":2.43,"t":"2026-10-16T14:25:00Z","v":41134,"vw":2.426997},{"c":2.4401,"h":2.4564,"l":2.41,"n":30,"o":2.41,"t":"2026-10-16T14:30:00Z","v":19789,"vw":2.434348},{"c":2.455,"h":2.465,"l":2.4435,"n":18,"o":2.46,"t":"2026-10-16T14:35:00Z","v":28335,"vw":2.45195},{"c":2.45,"h":2.47,"l":2.4497,"n":11,"o":2.4699,"t":"2026-10-16T14:40:00Z","v":9003,"vw":2.463043},{"c":2.455,"h":2.455,"l":2.45,"n":4,"o":2.45,"t":"2026-10-16T14:45:00Z","v":1202,"vw":2.450417},{"c":2.4,"h":2.4599,"l":2.4,"n":22,"o":2.4599,"t":"2026-10-16T14:50:00Z","v":24036,"vw":2.41534},{"c":2.405,"h":2.4285,"l":2.4,"n":31,"o":2.4,"t":"2026-10-16T14:55:00Z","v":15913,"vw":2.409581},{"c":2.38,"h":2.405,"l":2.38,"n":26,"o":2.405,"t":"2026-10-16T15:00:00Z","v":10983,"vw":2.394736},{"c":2.325,"h":2.38,"l":2.325,"n":29,"o":2.38,"t":"2026-10-16T15:05:00Z","v":11084,"vw":2.34831},{"c":2.3401,"h":2.3401,"l":2.33,"n":13,"o":2.33,"t":"2026-10-16T15:10:00Z","v":3869,"vw":2.333065},{"c":2.33,"h":2.3452,"l":2.33,"n":5,"o":2.3452,"t":"2026-10-16T15:15:00Z","v":2071,"vw":2.337138},{"c":2.27,"h":2.325,"l":2.2601,"n":28,"o":2.325,"t":"2026-10-16T15:20:00Z","v":16628,"vw":2.292444},{"c":2.2921,"h":2.3099,"l":2.2921,"n":19,"o":2.295,"t":"2026-10-16T15:25:00Z","v":14427,"vw":2.298418},{"c":2.3012,"h":2.31,"l":2.3,"n":7,"o":2.31,"t":"2026-10-16T15:30:00Z","v":907,"vw":2.302889},{"c":2.29,"h":2.3,"l":2.29,"n":18,"o":2.3,"t":"2026-10-16T15:35:00Z","v":21106,"vw":2.291867},{"c":2.2843,"h":2.2843,"l":2.2843,"n":1,"o":2.2843,"t":"2026-10-16T15:40:00Z","v":500,"vw":2.2843},{"c":2.31,"h":2.31,"l":2.2901,"n":10,"o":2.2901,"t":"2026-10-16T15:45:00Z","v":20565,"vw":2.290368},{"c":2.275,"h":2.29,"l":2.275,"n":4,"o":2.29,"t":"2026-10-16T15:50:00Z","v":2199,"vw":2.27954},{"c":2.245,"h":2.26,"l":2.245,"n":20,"o":2.26,"t":"2026-10-16T15:55:00Z","v":103643,"vw":2.246041},{"c":2.26,"h":2.26,"l":2.25,"n":7,"o":2.25,"t":"2026-10-16T16:00:00Z","v":4609,"vw":2.252409},{"c":2.25,"h":2.27,"l":2.25,"n":15,"o":2.26,"t":"2026-10-16T16:05:00Z","v":9470,"vw":2.258365},{"c":2.2899,"h":2.2899,"l":2.251,"n":8,"o":2.251,"t":"2026-10-16T16:10:00Z","v":3247,"vw":2.266859},{"c":2.28,"h":2.29,"l":2.28,"n":10,"o":2.29,"t":"2026-10-16T16:15:00Z","v":2757,"vw":2.283284},{"c":2.29,"h":2.29,"l":2.285,"n":9,"o":2.2866,"t":"2026-10-16T16:20:00Z","v":2100,"vw":2.289595},{"c":2.285,"h":2.297,"l":2.285,"n":3,"o":2.297,"t":"2026-10-16T16:25:00Z","v":250,"vw":2.291},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-10-16T16:30:00Z","v":122,"vw":2.28},{"c":2.29,"h":2.29,"l":2.2703,"n":6,"o":2.2703,"t":"2026-10-16T16:35:00Z","v":1639,"vw":2.27914},{"c":2.28,"h":2.292,"l":2.28,"n":3,"o":2.292,"t":"2026-10-16T16:40:00Z","v":215,"vw":2.286},{"c":2.29,"h":2.295,"l":2.28,"n":8,"o":2.29,"t":"2026-10-16T16:45:00Z","v":5520,"vw":2.289726},{"c":2.275,"h":2.2779,"l":2.27,"n":10,"o":2.2779,"t":"2026-10-16T16:50:00Z","v":6201,"vw":2.275891},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-16T16:55:00Z","v":100,"vw":2.27},{"c":2.2375,"h":2.27,"l":2.23,"n":9,"o":2.27,"t":"2026-10-16T17:00:00Z","v":7990,"vw":2.242325},{"c":2.22,"h":2.22,"l":2.21,"n":7,"o":2.2199,"t":"2026-10-16T17:05:00Z","v":2497,"vw":2.21952},{"c":2.22,"h":2.2299,"l":2.21,"n":12,"o":2.21,"t":"2026-10-16T17:10:00Z","v":18270,"vw":2.221317},{"c":2.205,"h":2.21,"l":2.2,"n":11,"o":2.21,"t":"2026-10-16T17:15:00Z","v":11891,"vw":2.200463},{"c":2.2107,"h":2.22,"l":2.21,"n":16,"o":2.215,"t":"2026-10-16T17:20:00Z","v":16475,"vw":2.21537},{"c":2.24,"h":2.245,"l":2.235,"n":6,"o":2.235,"t":"2026-10-16T17:25:00Z","v":1253,"vw":2.2414},{"c":2.245,"h":2.245,"l":2.24,"n":5,"o":2.24,"t":"2026-10-16T17:30:00Z","v":5292,"vw":2.240385},{"c":2.2391,"h":2.24,"l":2.2391,"n":2,"o":2.24,"t":"2026-10-16T17:35:00Z","v":681,"vw":2.239338},{"c":2.25,"h":2.25,"l":2.23,"n":8,"o":2.23,"t":"2026-10-16T17:40:00Z","v":1951,"vw":2.241612},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T17:45:00Z","v":5000,"vw":2.23},{"c":2.225,"h":2.2302,"l":2.225,"n":9,"o":2.23,"t":"2026-10-16T17:50:00Z","v":2653,"vw":2.226816},{"c":2.222,"h":2.225,"l":2.222,"n":2,"o":2.225,"t":"2026-10-16T17:55:00Z","v":600,"vw":2.2245},{"c":2.21,"h":2.215,"l":2.21,"n":7,"o":2.215,"t":"2026-10-16T18:00:00Z","v":7297,"vw":2.213837},{"c":2.215,"h":2.215,"l":2.2,"n":7,"o":2.2,"t":"2026-10-16T18:05:00Z","v":3807,"vw":2.203239},{"c":2.2,"h":2.205,"l":2.2,"n":14,"o":2.2,"t":"2026-10-16T18:10:00Z","v":7782,"vw":2.201623},{"c":2.2,"h":2.21,"l":2.2,"n":9,"o":2.205,"t":"2026-10-16T18:15:00Z","v":8493,"vw":2.203707},{"c":2.2,"h":2.2,"l":2.195,"n":14,"o":2.2,"t":"2026-10-16T18:20:00Z","v":59746,"vw":2.199791},{"c":2.18,"h":2.19,"l":2.18,"n":8,"o":2.19,"t":"2026-10-16T18:25:00Z","v":2484,"vw":2.188958},{"c":2.19,"h":2.1998,"l":2.19,"n":11,"o":2.1998,"t":"2026-10-16T18:30:00Z","v":1262,"vw":2.190826},{"c":2.165,"h":2.18,"l":2.1557,"n":9,"o":2.18,"t":"2026-10-16T18:35:00Z","v":1626,"vw":2.162368},{"c":2.161,"h":2.161,"l":2.161,"n":1,"o":2.161,"t":"2026-10-16T18:40:00Z","v":100,"vw":2.161},{"c":2.15,"h":2.155,"l":2.14,"n":19,"o":2.155,"t":"2026-10-16T18:45:00Z","v":11433,"vw":2.142976},{"c":2.14,"h":2.15,"l":2.14,"n":8,"o":2.15,"t":"2026-10-16T18:50:00Z","v":2478,"vw":2.142554},{"c":2.13,"h":2.132,"l":2.13,"n":5,"o":2.1301,"t":"2026-10-16T18:55:00Z","v":1534,"vw":2.1302},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-16T19:00:00Z","v":123,"vw":2.14},{"c":2.13,"h":2.145,"l":2.13,"n":19,"o":2.14,"t":"2026-10-16T19:05:00Z","v":11596,"vw":2.135699},{"c":2.175,"h":2.175,"l":2.13,"n":49,"o":2.13,"t":"2026-10-16T19:10:00Z","v":64814,"vw":2.134565},{"c":2.16,"h":2.16,"l":2.15,"n":5,"o":2.1599,"t":"2026-10-16T19:15:00Z","v":3279,"vw":2.156749},{"c":2.18,"h":2.184,"l":2.175,"n":11,"o":2.184,"t":"2026-10-16T19:20:00Z","v":1386,"vw":2.176674},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-16T19:25:00Z","v":100,"vw":2.18},{"c":2.16,"h":2.18,"l":2.16,"n":4,"o":2.18,"t":"2026-10-16T19:30:00Z","v":627,"vw":2.163333},{"c":2.1794,"h":2.1794,"l":2.17,"n":4,"o":2.17,"t":"2026-10-16T19:35:00Z","v":916,"vw":2.173079},{"c":2.15,"h":2.165,"l":2.15,"n":4,"o":2.165,"t":"2026-10-16T19:40:00Z","v":3397,"vw":2.155398},{"c":2.14,"h":2.1402,"l":2.14,"n":19,"o":2.1402,"t":"2026-10-16T19:45:00Z","v":80731,"vw":2.140077},{"c":2.155,"h":2.155,"l":2.15,"n":7,"o":2.15,"t":"2026-10-16T19:50:00Z","v":6501,"vw":2.150308},{"c":2.175,"h":2.175,"l":2.17,"n":26,"o":2.17,"t":"2026-10-16T19:55:00Z","v":21881,"vw":2.173599},{"c":2.1839,"h":2.19,"l":2.1839,"n":2,"o":2.19,"t":"2026-10-16T20:00:00Z","v":3434,"vw":2.188224},{"c":2.1796,"h":2.1899,"l":2.1796,"n":8,"o":2.1899,"t":"2026-10-16T20:05:00Z","v":12100,"vw":2.181633},{"c":2.2092,"h":2.2092,"l":2.2092,"n":2,"o":2.2092,"t":"2026-10-16T20:35:00Z","v":1001,"vw":2.2092},{"c":2.209,"h":2.209,"l":2.209,"n":1,"o":2.209,"t":"2026-10-16T20:45:00Z","v":1000,"vw":2.209},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-16T20:50:00Z","v":1100,"vw":2.19},{"c":2.21,"h":2.21,"l":2.19,"n":3,"o":2.19,"t":"2026-10-16T21:00:00Z","v":300,"vw":2.196667},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T21:15:00Z","v":100,"vw":2.2},{"c":2.2174,"h":2.2174,"l":2.2174,"n":1,"o":2.2174,"t":"2026-10-16T21:30:00Z","v":500,"vw":2.2174},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T21:45:00Z","v":500,"vw":2.2},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-16T22:00:00Z","v":500,"vw":2.18},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-16T22:05:00Z","v":101,"vw":2.15},{"c":2.1567,"h":2.1567,"l":2.1567,"n":1,"o":2.1567,"t":"2026-10-16T22:10:00Z","v":500,"vw":2.1567},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-16T23:25:00Z","v":200,"vw":2.16},{"c":2.27,"h":2.3,"l":2.27,"n":26,"o":2.3,"t":"2026-10-19T08:00:00Z","v":2979,"vw":2.280353},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T11:00:00Z","v":2949,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T11:05:00Z","v":300,"vw":2.3},{"c":2.2991,"h":2.2991,"l":2.2991,"n":1,"o":2.2991,"t":"2026-10-19T11:40:00Z","v":3000,"vw":2.2991},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T11:50:00Z","v":250,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T12:00:00Z","v":200,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T12:15:00Z","v":2300,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T12:40:00Z","v":200,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":8,"o":2.3,"t":"2026-10-19T12:45:00Z","v":16235,"vw":2.3},{"c":2.31,"h":2.31,"l":2.3065,"n":2,"o":2.3065,"t":"2026-10-19T12:50:00Z","v":1215,"vw":2.307119},{"c":2.2997,"h":2.2998,"l":2.2997,"n":2,"o":2.2998,"t":"2026-10-19T13:15:00Z","v":2646,"vw":2.299774},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-19T13:25:00Z","v":1015,"vw":2.33},{"c":2.16,"h":2.31,"l":2.1498,"n":31,"o":2.31,"t":"2026-10-19T13:30:00Z","v":9546,"vw":2.230547},{"c":2.1101,"h":2.125,"l":2.09,"n":33,"o":2.125,"t":"2026-10-19T13:35:00Z","v":8284,"vw":2.103757},{"c":2.13,"h":2.13,"l":2.1066,"n":10,"o":2.1066,"t":"2026-10-19T13:40:00Z","v":709,"vw":2.124628},{"c":2.149,"h":2.155,"l":2.12,"n":18,"o":2.1261,"t":"2026-10-19T13:45:00Z","v":7687,"vw":2.145918},{"c":2.06,"h":2.14,"l":2.06,"n":42,"o":2.14,"t":"2026-10-19T13:50:00Z","v":39946,"vw":2.12922},{"c":2.075,"h":2.08,"l":2.06,"n":11,"o":2.06,"t":"2026-10-19T13:55:00Z","v":6930,"vw":2.076494},{"c":2.0201,"h":2.07,"l":2.0199,"n":24,"o":2.07,"t":"2026-10-19T14:00:00Z","v":11916,"vw":2.036829},{"c":2,"h":2.0355,"l":2,"n":28,"o":2.0001,"t":"2026-10-19T14:05:00Z","v":24076,"vw":2.007535},{"c":2.06,"h":2.06,"l":1.99,"n":29,"o":1.995,"t":"2026-10-19T14:10:00Z","v":38527,"vw":2.00046},{"c":2.0799,"h":2.0799,"l":2.065,"n":10,"o":2.065,"t":"2026-10-19T14:15:00Z","v":14023,"vw":2.070214},{"c":2.05,"h":2.07,"l":2.05,"n":16,"o":2.065,"t":"2026-10-19T14:20:00Z","v":6882,"vw":2.057831},{"c":2.02,"h":2.0599,"l":2.02,"n":14,"o":2.0599,"t":"2026-10-19T14:25:00Z","v":4431,"vw":2.036068},{"c":2.0191,"h":2.03,"l":2,"n":38,"o":2.02,"t":"2026-10-19T14:30:00Z","v":40376,"vw":2.0024},{"c":2.015,"h":2.02,"l":2.015,"n":4,"o":2.02,"t":"2026-10-19T14:35:00Z","v":545,"vw":2.018557},{"c":2.035,"h":2.035,"l":2.02,"n":21,"o":2.02,"t":"2026-10-19T14:40:00Z","v":5209,"vw":2.028989},{"c":2.04,"h":2.05,"l":2.04,"n":4,"o":2.05,"t":"2026-10-19T14:45:00Z","v":407,"vw":2.0475},{"c":2.035,"h":2.045,"l":2.0302,"n":7,"o":2.045,"t":"2026-10-19T14:50:00Z","v":3530,"vw":2.039942},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-19T14:55:00Z","v":516,"vw":2.04},{"c":2.039,"h":2.045,"l":2.039,"n":3,"o":2.04,"t":"2026-10-19T15:00:00Z","v":500,"vw":2.0418},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-19T15:05:00Z","v":1500,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":9,"o":2.04,"t":"2026-10-19T15:10:00Z","v":5271,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-19T15:15:00Z","v":288,"vw":2.04},{"c":2.0498,"h":2.0498,"l":2.04,"n":3,"o":2.04,"t":"2026-10-19T15:20:00Z","v":2505,"vw":2.04588},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-19T15:25:00Z","v":100,"vw":2.06},{"c":2.075,"h":2.0771,"l":2.075,"n":6,"o":2.075,"t":"2026-10-19T15:30:00Z","v":25403,"vw":2.075011},{"c":2.0801,"h":2.085,"l":2.0795,"n":11,"o":2.085,"t":"2026-10-19T15:35:00Z","v":2711,"vw":2.082195},{"c":2.079,"h":2.0899,"l":2.075,"n":8,"o":2.075,"t":"2026-10-19T15:40:00Z","v":1350,"vw":2.084367},{"c":2.0835,"h":2.09,"l":2.0835,"n":35,"o":2.09,"t":"2026-10-19T15:45:00Z","v":5178,"vw":2.089693},{"c":2.0711,"h":2.08,"l":2.0711,"n":3,"o":2.08,"t":"2026-10-19T15:50:00Z","v":881,"vw":2.075955},{"c":2.09,"h":2.09,"l":2.0709,"n":7,"o":2.0709,"t":"2026-10-19T15:55:00Z","v":1817,"vw":2.07723},{"c":2.075,"h":2.075,"l":2.075,"n":1,"o":2.075,"t":"2026-10-19T16:00:00Z","v":100,"vw":2.075},{"c":2.0699,"h":2.0701,"l":2.06,"n":5,"o":2.0701,"t":"2026-10-19T16:05:00Z","v":2201,"vw":2.068082},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-19T16:10:00Z","v":300,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-19T16:15:00Z","v":1700,"vw":2.06},{"c":2.0578,"h":2.0578,"l":2.0578,"n":2,"o":2.0578,"t":"2026-10-19T16:20:00Z","v":1001,"vw":2.0578},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-19T16:25:00Z","v":580,"vw":2.05},{"c":2.055,"h":2.055,"l":2.045,"n":6,"o":2.05,"t":"2026-10-19T16:30:00Z","v":1506,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":8,"o":2.05,"t":"2026-10-19T16:35:00Z","v":1806,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-19T16:40:00Z","v":800,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-19T16:45:00Z","v":100,"vw":2.05},{"c":2.0311,"h":2.0311,"l":2.0311,"n":1,"o":2.0311,"t":"2026-10-19T16:55:00Z","v":2000,"vw":2.0311},{"c":2.03,"h":2.0301,"l":2.03,"n":15,"o":2.03,"t":"2026-10-19T17:00:00Z","v":13610,"vw":2.030059},{"c":2.04,"h":2.04,"l":2.04,"n":7,"o":2.04,"t":"2026-10-19T17:05:00Z","v":1595,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-19T17:15:00Z","v":100,"vw":2.03},{"c":2.025,"h":2.025,"l":2.025,"n":1,"o":2.025,"t":"2026-10-19T17:20:00Z","v":8000,"vw":2.025},{"c":2.03,"h":2.03,"l":2.0297,"n":2,"o":2.0297,"t":"2026-10-19T17:25:00Z","v":200,"vw":2.02985},{"c":2.0298,"h":2.03,"l":2.0298,"n":2,"o":2.03,"t":"2026-10-19T17:30:00Z","v":1204,"vw":2.029834},{"c":2.015,"h":2.02,"l":2.015,"n":6,"o":2.02,"t":"2026-10-19T17:35:00Z","v":2723,"vw":2.019082},{"c":2.015,"h":2.02,"l":2.01,"n":9,"o":2.015,"t":"2026-10-19T17:40:00Z","v":2485,"vw":2.016511},{"c":2.005,"h":2.01,"l":2.0025,"n":8,"o":2.01,"t":"2026-10-19T17:45:00Z","v":4200,"vw":2.007462},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-19T17:50:00Z","v":1705,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-19T17:55:00Z","v":100,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-10-19T18:00:00Z","v":764,"vw":2.01},{"c":2.005,"h":2.005,"l":2.005,"n":1,"o":2.005,"t":"2026-10-19T18:05:00Z","v":300,"vw":2.005},{"c":2.01,"h":2.0175,"l":2.0025,"n":13,"o":2.01,"t":"2026-10-19T18:10:00Z","v":16329,"vw":2.006652},{"c":2.015,"h":2.015,"l":2.0034,"n":4,"o":2.0034,"t":"2026-10-19T18:15:00Z","v":1550,"vw":2.007267},{"c":2.005,"h":2.01,"l":2.005,"n":2,"o":2.01,"t":"2026-10-19T18:20:00Z","v":805,"vw":2.009348},{"c":2,"h":2,"l":2,"n":39,"o":2,"t":"2026-10-19T18:25:00Z","v":33489,"vw":2},{"c":1.995,"h":1.995,"l":1.995,"n":1,"o":1.995,"t":"2026-10-19T18:30:00Z","v":200,"vw":1.995},{"c":1.9999,"h":1.9999,"l":1.9999,"n":2,"o":1.9999,"t":"2026-10-19T18:35:00Z","v":450,"vw":1.9999},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-19T18:40:00Z","v":2800,"vw":2},{"c":2.02,"h":2.02,"l":2.019,"n":6,"o":2.019,"t":"2026-10-19T18:45:00Z","v":1500,"vw":2.019887},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-19T18:55:00Z","v":500,"vw":2.01},{"c":2.01,"h":2.01,"l":2.0074,"n":2,"o":2.0074,"t":"2026-10-19T19:00:00Z","v":1100,"vw":2.007636},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-19T19:05:00Z","v":300,"vw":2},{"c":2,"h":2.006,"l":2,"n":5,"o":2.006,"t":"2026-10-19T19:10:00Z","v":1603,"vw":2.00375},{"c":2.015,"h":2.015,"l":2.015,"n":1,"o":2.015,"t":"2026-10-19T19:15:00Z","v":100,"vw":2.015},{"c":2.045,"h":2.045,"l":2.0299,"n":2,"o":2.0299,"t":"2026-10-19T19:20:00Z","v":200,"vw":2.03745},{"c":2.04,"h":2.045,"l":2.035,"n":15,"o":2.045,"t":"2026-10-19T19:25:00Z","v":2071,"vw":2.04},{"c":2.03,"h":2.03,"l":2.025,"n":10,"o":2.03,"t":"2026-10-19T19:30:00Z","v":2442,"vw":2.026086},{"c":2.03,"h":2.03,"l":2.03,"n":6,"o":2.03,"t":"2026-10-19T19:35:00Z","v":2151,"vw":2.03},{"c":2.015,"h":2.04,"l":2.015,"n":5,"o":2.04,"t":"2026-10-19T19:40:00Z","v":1698,"vw":2.022332},{"c":2.011,"h":2.015,"l":2.011,"n":4,"o":2.015,"t":"2026-10-19T19:45:00Z","v":650,"vw":2.014333},{"c":1.995,"h":2.01,"l":1.995,"n":4,"o":2.01,"t":"2026-10-19T19:50:00Z","v":374,"vw":2.003621},{"c":1.99,"h":1.99,"l":1.98,"n":20,"o":1.99,"t":"2026-10-19T19:55:00Z","v":15301,"vw":1.987432},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-19T20:00:00Z","v":500,"vw":2},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-19T20:05:00Z","v":2532,"vw":2},{"c":2,"h":2,"l":1.9995,"n":6,"o":1.9997,"t":"2026-10-19T20:10:00Z","v":1465,"vw":1.999893},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-19T20:40:00Z","v":320,"vw":2},{"c":1.991,"h":1.991,"l":1.991,"n":2,"o":1.991,"t":"2026-10-19T22:45:00Z","v":2947,"vw":1.991},{"c":1.96,"h":1.98,"l":1.96,"n":12,"o":1.98,"t":"2026-10-20T08:00:00Z","v":8189,"vw":1.974067},{"c":1.96,"h":2,"l":1.96,"n":2,"o":2,"t":"2026-10-20T08:05:00Z","v":1100,"vw":1.996364},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-20T08:25:00Z","v":201,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T08:30:00Z","v":500,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T08:45:00Z","v":1500,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T09:20:00Z","v":500,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T10:25:00Z","v":500,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T11:00:00Z","v":100,"vw":1.96},{"c":1.95,"h":1.9501,"l":1.94,"n":6,"o":1.9501,"t":"2026-10-20T11:05:00Z","v":13959,"vw":1.944303},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-20T11:10:00Z","v":500,"vw":1.94},{"c":1.9303,"h":1.9303,"l":1.9303,"n":2,"o":1.9303,"t":"2026-10-20T11:15:00Z","v":905,"vw":1.9303},{"c":1.9306,"h":1.9306,"l":1.9306,"n":1,"o":1.9306,"t":"2026-10-20T11:20:00Z","v":250,"vw":1.9306},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-20T11:25:00Z","v":555,"vw":1.94},{"c":1.929,"h":1.929,"l":1.929,"n":1,"o":1.929,"t":"2026-10-20T11:40:00Z","v":295,"vw":1.929},{"c":1.9499,"h":1.9499,"l":1.9422,"n":3,"o":1.9422,"t":"2026-10-20T11:45:00Z","v":700,"vw":1.9477},{"c":1.95,"h":1.95,"l":1.95,"n":3,"o":1.95,"t":"2026-10-20T11:55:00Z","v":560,"vw":1.95},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-20T12:05:00Z","v":150,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-20T12:10:00Z","v":127,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-20T12:15:00Z","v":100,"vw":1.93},{"c":1.9122,"h":1.9122,"l":1.9122,"n":1,"o":1.9122,"t":"2026-10-20T12:20:00Z","v":300,"vw":1.9122},{"c":1.9,"h":1.91,"l":1.9,"n":7,"o":1.91,"t":"2026-10-20T12:25:00Z","v":540,"vw":1.902},{"c":1.91,"h":1.91,"l":1.9,"n":3,"o":1.9,"t":"2026-10-20T12:35:00Z","v":1490,"vw":1.902083},{"c":1.93,"h":1.93,"l":1.92,"n":2,"o":1.92,"t":"2026-10-20T12:40:00Z","v":600,"vw":1.928333},{"c":1.9205,"h":1.9205,"l":1.9205,"n":1,"o":1.9205,"t":"2026-10-20T12:45:00Z","v":775,"vw":1.9205},{"c":1.93,"h":1.93,"l":1.92,"n":5,"o":1.92,"t":"2026-10-20T12:50:00Z","v":1482,"vw":1.92865},{"c":1.9399,"h":1.9399,"l":1.9399,"n":1,"o":1.9399,"t":"2026-10-20T13:00:00Z","v":306,"vw":1.9399},{"c":1.94,"h":1.94,"l":1.939,"n":2,"o":1.939,"t":"2026-10-20T13:15:00Z","v":1480,"vw":1.939338},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-20T13:20:00Z","v":300,"vw":1.92},{"c":1.881,"h":1.92,"l":1.8601,"n":53,"o":1.92,"t":"2026-10-20T13:30:00Z","v":42177,"vw":1.888893},{"c":1.905,"h":1.926,"l":1.865,"n":48,"o":1.865,"t":"2026-10-20T13:35:00Z","v":19874,"vw":1.900541},{"c":1.856,"h":1.8999,"l":1.855,"n":39,"o":1.8999,"t":"2026-10-20T13:40:00Z","v":8607,"vw":1.866442},{"c":1.885,"h":1.8906,"l":1.845,"n":109,"o":1.85,"t":"2026-10-20T13:45:00Z","v":18986,"vw":1.86378},{"c":1.8991,"h":1.9,"l":1.865,"n":87,"o":1.88,"t":"2026-10-20T13:50:00Z","v":79095,"vw":1.879619},{"c":1.9019,"h":1.9019,"l":1.89,"n":24,"o":1.89,"t":"2026-10-20T13:55:00Z","v":8866,"vw":1.898353},{"c":1.935,"h":1.94,"l":1.91,"n":29,"o":1.9182,"t":"2026-10-20T14:00:00Z","v":16675,"vw":1.930099},{"c":1.9766,"h":1.99,"l":1.93,"n":27,"o":1.93,"t":"2026-10-20T14:05:00Z","v":16591,"vw":1.976759},{"c":2.0007,"h":2.0007,"l":1.97,"n":32,"o":1.98,"t":"2026-10-20T14:10:00Z","v":26307,"vw":1.991532},{"c":2.0459,"h":2.0459,"l":2,"n":27,"o":2,"t":"2026-10-20T14:15:00Z","v":37712,"vw":2.010962},{"c":2.0683,"h":2.0683,"l":2.02,"n":33,"o":2.0317,"t":"2026-10-20T14:20:00Z","v":27667,"vw":2.033756},{"c":2.0929,"h":2.11,"l":2.06,"n":48,"o":2.06,"t":"2026-10-20T14:25:00Z","v":54435,"vw":2.072245},{"c":2.055,"h":2.115,"l":2.0522,"n":32,"o":2.1,"t":"2026-10-20T14:30:00Z","v":16813,"vw":2.091801},{"c":2.05,"h":2.06,"l":2.04,"n":29,"o":2.04,"t":"2026-10-20T14:35:00Z","v":44416,"vw":2.04541},{"c":2.08,"h":2.085,"l":2.0599,"n":9,"o":2.0599,"t":"2026-10-20T14:40:00Z","v":14744,"vw":2.066532},{"c":2.06,"h":2.1,"l":2.06,"n":30,"o":2.09,"t":"2026-10-20T14:45:00Z","v":42233,"vw":2.098226},{"c":2.065,"h":2.065,"l":2.055,"n":12,"o":2.06,"t":"2026-10-20T14:50:00Z","v":2640,"vw":2.058675},{"c":2.075,"h":2.0878,"l":2.075,"n":7,"o":2.075,"t":"2026-10-20T14:55:00Z","v":6524,"vw":2.080489},{"c":2.05,"h":2.075,"l":2.05,"n":28,"o":2.0701,"t":"2026-10-20T15:00:00Z","v":25896,"vw":2.055039},{"c":2.05,"h":2.05,"l":2.04,"n":9,"o":2.05,"t":"2026-10-20T15:05:00Z","v":11207,"vw":2.046135},{"c":2.02,"h":2.055,"l":2,"n":27,"o":2.055,"t":"2026-10-20T15:10:00Z","v":36887,"vw":2.012697},{"c":2.0261,"h":2.03,"l":2.0125,"n":16,"o":2.02,"t":"2026-10-20T15:15:00Z","v":16367,"vw":2.024189},{"c":2.02,"h":2.03,"l":2.02,"n":6,"o":2.02,"t":"2026-10-20T15:20:00Z","v":1904,"vw":2.022561},{"c":2.02,"h":2.02,"l":2.02,"n":4,"o":2.02,"t":"2026-10-20T15:25:00Z","v":7029,"vw":2.02},{"c":2,"h":2.02,"l":2,"n":17,"o":2.015,"t":"2026-10-20T15:30:00Z","v":17562,"vw":2.014534},{"c":2,"h":2,"l":2,"n":21,"o":2,"t":"2026-10-20T15:35:00Z","v":13675,"vw":2},{"c":2.02,"h":2.02,"l":2,"n":4,"o":2,"t":"2026-10-20T15:40:00Z","v":3800,"vw":2.000526},{"c":2.01,"h":2.01,"l":2,"n":7,"o":2.01,"t":"2026-10-20T15:45:00Z","v":2581,"vw":2.002325},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-10-20T15:50:00Z","v":2055,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-20T16:00:00Z","v":1272,"vw":2},{"c":2,"h":2,"l":1.995,"n":7,"o":1.995,"t":"2026-10-20T16:05:00Z","v":1231,"vw":1.999342},{"c":1.995,"h":2,"l":1.995,"n":10,"o":2,"t":"2026-10-20T16:10:00Z","v":3016,"vw":1.99983},{"c":1.9799,"h":2,"l":1.9799,"n":17,"o":2,"t":"2026-10-20T16:15:00Z","v":10109,"vw":1.993324},{"c":1.99,"h":1.99,"l":1.98,"n":8,"o":1.98,"t":"2026-10-20T16:20:00Z","v":6983,"vw":1.988779},{"c":2.01,"h":2.01,"l":2,"n":9,"o":2,"t":"2026-10-20T16:25:00Z","v":4848,"vw":2.006962},{"c":2.02,"h":2.02,"l":2.01,"n":9,"o":2.01,"t":"2026-10-20T16:30:00Z","v":4791,"vw":2.011344},{"c":2.02,"h":2.025,"l":2.02,"n":7,"o":2.02,"t":"2026-10-20T16:35:00Z","v":8995,"vw":2.020556},{"c":2.004,"h":2.02,"l":2.004,"n":5,"o":2.02,"t":"2026-10-20T16:40:00Z","v":18255,"vw":2.019121},{"c":2.02,"h":2.025,"l":2.02,"n":3,"o":2.025,"t":"2026-10-20T16:45:00Z","v":1714,"vw":2.022917},{"c":2.0022,"h":2.03,"l":2.0022,"n":13,"o":2.02,"t":"2026-10-20T16:50:00Z","v":11079,"vw":2.016016},{"c":2.01,"h":2.01,"l":2.01,"n":6,"o":2.01,"t":"2026-10-20T16:55:00Z","v":2900,"vw":2.01},{"c":2,"h":2,"l":2,"n":18,"o":2,"t":"2026-10-20T17:00:00Z","v":26623,"vw":2},{"c":1.995,"h":1.995,"l":1.99,"n":2,"o":1.99,"t":"2026-10-20T17:05:00Z","v":4464,"vw":1.990336},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-20T17:10:00Z","v":274,"vw":2},{"c":2.0031,"h":2.0068,"l":2,"n":3,"o":2,"t":"2026-10-20T17:15:00Z","v":1814,"vw":2.004699},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-20T17:20:00Z","v":793,"vw":2.01},{"c":2,"h":2,"l":1.995,"n":2,"o":1.995,"t":"2026-10-20T17:35:00Z","v":2900,"vw":1.996724},{"c":1.9967,"h":2,"l":1.9967,"n":5,"o":2,"t":"2026-10-20T17:40:00Z","v":2350,"vw":1.997894},{"c":2.0068,"h":2.0068,"l":2,"n":4,"o":2,"t":"2026-10-20T17:45:00Z","v":3500,"vw":2.001941},{"c":2,"h":2.005,"l":2,"n":5,"o":2.005,"t":"2026-10-20T17:50:00Z","v":1243,"vw":2.002028},{"c":2.005,"h":2.005,"l":2.005,"n":1,"o":2.005,"t":"2026-10-20T17:55:00Z","v":150,"vw":2.005},{"c":2,"h":2,"l":2,"n":10,"o":2,"t":"2026-10-20T18:05:00Z","v":10828,"vw":2},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-20T18:10:00Z","v":1457,"vw":2},{"c":1.996,"h":2.005,"l":1.996,"n":6,"o":2.005,"t":"2026-10-20T18:15:00Z","v":1273,"vw":2.001166},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-20T18:20:00Z","v":3691,"vw":1.99},{"c":1.995,"h":1.995,"l":1.99,"n":7,"o":1.99,"t":"2026-10-20T18:25:00Z","v":3786,"vw":1.990132},{"c":1.995,"h":1.995,"l":1.99,"n":4,"o":1.99,"t":"2026-10-20T18:30:00Z","v":2642,"vw":1.992885},{"c":1.97,"h":1.99,"l":1.96,"n":6,"o":1.98,"t":"2026-10-20T18:35:00Z","v":6100,"vw":1.984885},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T18:40:00Z","v":500,"vw":1.97},{"c":1.9778,"h":1.9778,"l":1.97,"n":12,"o":1.97,"t":"2026-10-20T18:45:00Z","v":4545,"vw":1.972186},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-20T18:50:00Z","v":741,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-10-20T18:55:00Z","v":1716,"vw":1.98},{"c":1.97,"h":1.98,"l":1.96,"n":26,"o":1.98,"t":"2026-10-20T19:00:00Z","v":13008,"vw":1.970663},{"c":1.975,"h":1.975,"l":1.975,"n":1,"o":1.975,"t":"2026-10-20T19:05:00Z","v":153,"vw":1.975},{"c":1.975,"h":1.98,"l":1.97,"n":11,"o":1.98,"t":"2026-10-20T19:10:00Z","v":2267,"vw":1.973026},{"c":1.975,"h":1.975,"l":1.97,"n":6,"o":1.97,"t":"2026-10-20T19:15:00Z","v":2681,"vw":1.970746},{"c":1.965,"h":1.97,"l":1.965,"n":7,"o":1.97,"t":"2026-10-20T19:20:00Z","v":1433,"vw":1.969651},{"c":1.98,"h":1.985,"l":1.98,"n":17,"o":1.98,"t":"2026-10-20T19:25:00Z","v":1421,"vw":1.98229},{"c":1.99,"h":1.99,"l":1.98,"n":3,"o":1.98,"t":"2026-10-20T19:30:00Z","v":4400,"vw":1.981364},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T19:40:00Z","v":100,"vw":1.97},{"c":1.9799,"h":1.9799,"l":1.9799,"n":1,"o":1.9799,"t":"2026-10-20T19:50:00Z","v":1500,"vw":1.9799},{"c":1.97,"h":1.98,"l":1.97,"n":16,"o":1.98,"t":"2026-10-20T19:55:00Z","v":8960,"vw":1.976996},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T20:00:00Z","v":1612,"vw":1.98},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-20T20:25:00Z","v":250,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-20T20:55:00Z","v":100,"vw":2.01},{"c":2.031,"h":2.031,"l":2.031,"n":1,"o":2.031,"t":"2026-10-20T21:30:00Z","v":100,"vw":2.031},{"c":2.07,"h":2.0791,"l":2.07,"n":6,"o":2.07,"t":"2026-10-20T21:40:00Z","v":7500,"vw":2.071227},{"c":2.06,"h":2.0696,"l":2.06,"n":2,"o":2.0696,"t":"2026-10-20T21:50:00Z","v":7302,"vw":2.069404},{"c":2.0404,"h":2.0404,"l":2.0404,"n":1,"o":2.0404,"t":"2026-10-20T21:55:00Z","v":250,"vw":2.0404},{"c":2.08,"h":2.08,"l":2.06,"n":49,"o":2.065,"t":"2026-10-20T22:35:00Z","v":63666,"vw":2.072292},{"c":2.08,"h":2.09,"l":2.08,"n":20,"o":2.09,"t":"2026-10-20T22:40:00Z","v":35363,"vw":2.083339},{"c":2.09,"h":2.09,"l":2.085,"n":21,"o":2.09,"t":"2026-10-20T22:45:00Z","v":23800,"vw":2.089842},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-20T22:50:00Z","v":106,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":5,"o":2.08,"t":"2026-10-20T23:00:00Z","v":2138,"vw":2.08},{"c":2.071,"h":2.08,"l":2.071,"n":6,"o":2.08,"t":"2026-10-20T23:05:00Z","v":3110,"vw":2.079682},{"c":2.08,"h":2.08,"l":2.0797,"n":2,"o":2.0797,"t":"2026-10-20T23:15:00Z","v":600,"vw":2.07975},{"c":2.0786,"h":2.0786,"l":2.0786,"n":1,"o":2.0786,"t":"2026-10-20T23:25:00Z","v":585,"vw":2.0786},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-20T23:35:00Z","v":400,"vw":2.07},{"c":2.0681,"h":2.0681,"l":2.0681,"n":1,"o":2.0681,"t":"2026-10-20T23:55:00Z","v":200,"vw":2.0681},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-21T08:30:00Z","v":100,"vw":2.07},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T08:55:00Z","v":100,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T09:30:00Z","v":100,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-10-21T11:00:00Z","v":2200,"vw":2.06},{"c":2.07,"h":2.07,"l":2.07,"n":4,"o":2.07,"t":"2026-10-21T11:05:00Z","v":2170,"vw":2.07},{"c":2.0861,"h":2.0861,"l":2.0861,"n":3,"o":2.0861,"t":"2026-10-21T11:10:00Z","v":510,"vw":2.0861},{"c":2.0861,"h":2.0861,"l":2.0861,"n":1,"o":2.0861,"t":"2026-10-21T11:35:00Z","v":400,"vw":2.0861},{"c":2.079,"h":2.079,"l":2.079,"n":1,"o":2.079,"t":"2026-10-21T11:40:00Z","v":400,"vw":2.079},{"c":2.08,"h":2.08,"l":2.0785,"n":5,"o":2.0785,"t":"2026-10-21T11:50:00Z","v":582,"vw":2.079617},{"c":2.0785,"h":2.0785,"l":2.0785,"n":1,"o":2.0785,"t":"2026-10-21T12:00:00Z","v":200,"vw":2.0785},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-21T12:15:00Z","v":1548,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-21T12:35:00Z","v":948,"vw":2.1},{"c":2.1144,"h":2.1144,"l":2.1144,"n":1,"o":2.1144,"t":"2026-10-21T12:45:00Z","v":115,"vw":2.1144},{"c":2.11,"h":2.12,"l":2.1,"n":3,"o":2.1,"t":"2026-10-21T13:20:00Z","v":5720,"vw":2.113706},{"c":2.08,"h":2.1,"l":2.08,"n":4,"o":2.1,"t":"2026-10-21T13:25:00Z","v":1020,"vw":2.091683},{"c":2.04,"h":2.1,"l":2.04,"n":27,"o":2.1,"t":"2026-10-21T13:30:00Z","v":9674,"vw":2.05879},{"c":2.06,"h":2.07,"l":2.04,"n":6,"o":2.04,"t":"2026-10-21T13:35:00Z","v":3651,"vw":2.053774},{"c":2,"h":2.03,"l":2,"n":13,"o":2.03,"t":"2026-10-21T13:40:00Z","v":5110,"vw":2.011301},{"c":2.02,"h":2.0329,"l":2,"n":10,"o":2,"t":"2026-10-21T13:45:00Z","v":8521,"vw":2.019764},{"c":2.0098,"h":2.03,"l":2.0098,"n":4,"o":2.0299,"t":"2026-10-21T13:50:00Z","v":3700,"vw":2.026659},{"c":2.0212,"h":2.03,"l":2.0212,"n":5,"o":2.025,"t":"2026-10-21T13:55:00Z","v":1830,"vw":2.028124},{"c":2.045,"h":2.05,"l":2.025,"n":8,"o":2.025,"t":"2026-10-21T14:00:00Z","v":4313,"vw":2.038766},{"c":2.02,"h":2.02,"l":2.0199,"n":9,"o":2.02,"t":"2026-10-21T14:10:00Z","v":6185,"vw":2.019984},{"c":2.01,"h":2.02,"l":2.0099,"n":8,"o":2.02,"t":"2026-10-21T14:15:00Z","v":2883,"vw":2.010338},{"c":2.03,"h":2.0399,"l":2,"n":14,"o":2.01,"t":"2026-10-21T14:20:00Z","v":8813,"vw":2.011096},{"c":2.025,"h":2.04,"l":2.025,"n":9,"o":2.03,"t":"2026-10-21T14:25:00Z","v":10048,"vw":2.03164},{"c":2.0566,"h":2.0566,"l":2.045,"n":4,"o":2.0499,"t":"2026-10-21T14:30:00Z","v":937,"vw":2.05062},{"c":2.03,"h":2.045,"l":2.03,"n":4,"o":2.045,"t":"2026-10-21T14:35:00Z","v":1026,"vw":2.035848},{"c":2.0378,"h":2.04,"l":2.02,"n":12,"o":2.02,"t":"2026-10-21T14:40:00Z","v":8710,"vw":2.032882},{"c":2.04,"h":2.04,"l":2.04,"n":7,"o":2.04,"t":"2026-10-21T14:45:00Z","v":4538,"vw":2.04},{"c":2.0408,"h":2.0408,"l":2.03,"n":12,"o":2.035,"t":"2026-10-21T14:50:00Z","v":3815,"vw":2.035441},{"c":2.02,"h":2.03,"l":2.02,"n":4,"o":2.03,"t":"2026-10-21T14:55:00Z","v":3632,"vw":2.025564},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-21T15:00:00Z","v":3500,"vw":2.01},{"c":2.0169,"h":2.02,"l":2.01,"n":8,"o":2.01,"t":"2026-10-21T15:10:00Z","v":6125,"vw":2.018467},{"c":2,"h":2.01,"l":2,"n":11,"o":2.01,"t":"2026-10-21T15:15:00Z","v":2546,"vw":2.002048},{"c":2.005,"h":2.005,"l":1.995,"n":6,"o":1.995,"t":"2026-10-21T15:20:00Z","v":2236,"vw":1.998132},{"c":2,"h":2.01,"l":2,"n":9,"o":2.01,"t":"2026-10-21T15:25:00Z","v":11844,"vw":2.006883},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-21T15:30:00Z","v":1982,"vw":2},{"c":2.0291,"h":2.0291,"l":2.0056,"n":10,"o":2.0056,"t":"2026-10-21T15:35:00Z","v":4092,"vw":2.01251},{"c":2.03,"h":2.035,"l":2.03,"n":5,"o":2.035,"t":"2026-10-21T15:40:00Z","v":1712,"vw":2.032044},{"c":2.0308,"h":2.04,"l":2.03,"n":3,"o":2.03,"t":"2026-10-21T15:45:00Z","v":11000,"vw":2.037064},{"c":2.025,"h":2.025,"l":2.02,"n":4,"o":2.02,"t":"2026-10-21T15:50:00Z","v":1315,"vw":2.024036},{"c":2.04,"h":2.04,"l":2.03,"n":8,"o":2.03,"t":"2026-10-21T15:55:00Z","v":8430,"vw":2.033725},{"c":2.03,"h":2.0397,"l":2.03,"n":8,"o":2.0397,"t":"2026-10-21T16:00:00Z","v":16382,"vw":2.030923},{"c":2.0222,"h":2.03,"l":2.0222,"n":2,"o":2.03,"t":"2026-10-21T16:05:00Z","v":2066,"vw":2.02522},{"c":2.02,"h":2.02,"l":2.01,"n":5,"o":2.02,"t":"2026-10-21T16:10:00Z","v":12650,"vw":2.012885},{"c":2.02,"h":2.02,"l":2.0191,"n":6,"o":2.0191,"t":"2026-10-21T16:20:00Z","v":5220,"vw":2.019459},{"c":2.01,"h":2.01,"l":2.01,"n":9,"o":2.01,"t":"2026-10-21T16:25:00Z","v":5616,"vw":2.01},{"c":2.01,"h":2.02,"l":2.01,"n":12,"o":2.02,"t":"2026-10-21T16:30:00Z","v":1257,"vw":2.010838},{"c":2.06,"h":2.06,"l":1.995,"n":15,"o":1.995,"t":"2026-10-21T16:35:00Z","v":9316,"vw":2.016216},{"c":2.035,"h":2.065,"l":2.02,"n":23,"o":2.065,"t":"2026-10-21T16:40:00Z","v":16202,"vw":2.031525},{"c":2.03,"h":2.03,"l":2.03,"n":8,"o":2.03,"t":"2026-10-21T16:45:00Z","v":2812,"vw":2.03},{"c":2.03,"h":2.03,"l":2.0201,"n":8,"o":2.0201,"t":"2026-10-21T16:50:00Z","v":5619,"vw":2.029517},{"c":2.03,"h":2.035,"l":2.03,"n":4,"o":2.035,"t":"2026-10-21T16:55:00Z","v":2446,"vw":2.030503},{"c":2.03,"h":2.03,"l":2.0271,"n":2,"o":2.0271,"t":"2026-10-21T17:00:00Z","v":948,"vw":2.029241},{"c":2.03,"h":2.03,"l":2.03,"n":12,"o":2.03,"t":"2026-10-21T17:05:00Z","v":19400,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-21T17:10:00Z","v":2790,"vw":2.02},{"c":2.025,"h":2.025,"l":2.025,"n":1,"o":2.025,"t":"2026-10-21T17:15:00Z","v":2000,"vw":2.025},{"c":2.03,"h":2.04,"l":2.03,"n":11,"o":2.03,"t":"2026-10-21T17:20:00Z","v":11094,"vw":2.033429},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T17:25:00Z","v":1340,"vw":2.04},{"c":2.0391,"h":2.0391,"l":2.0391,"n":2,"o":2.0391,"t":"2026-10-21T17:30:00Z","v":708,"vw":2.0391},{"c":2.03,"h":2.04,"l":2.03,"n":21,"o":2.04,"t":"2026-10-21T17:35:00Z","v":22338,"vw":2.037945},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-21T17:40:00Z","v":800,"vw":2.03},{"c":2.03,"h":2.03,"l":2.025,"n":3,"o":2.025,"t":"2026-10-21T17:50:00Z","v":913,"vw":2.029452},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T17:55:00Z","v":2450,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":7,"o":2.04,"t":"2026-10-21T18:00:00Z","v":6702,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":7,"o":2.04,"t":"2026-10-21T18:05:00Z","v":1200,"vw":2.04},{"c":2.035,"h":2.04,"l":2.035,"n":2,"o":2.04,"t":"2026-10-21T18:10:00Z","v":2422,"vw":2.039587},{"c":2.04,"h":2.0413,"l":2.04,"n":3,"o":2.04,"t":"2026-10-21T18:15:00Z","v":1285,"vw":2.040174},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-21T18:20:00Z","v":3702,"vw":2.03},{"c":2.02,"h":2.025,"l":2.02,"n":4,"o":2.025,"t":"2026-10-21T18:25:00Z","v":3811,"vw":2.024868},{"c":2.02,"h":2.02,"l":2.02,"n":7,"o":2.02,"t":"2026-10-21T18:35:00Z","v":5702,"vw":2.02},{"c":2.03,"h":2.0361,"l":2.03,"n":3,"o":2.035,"t":"2026-10-21T18:40:00Z","v":2700,"vw":2.033433},{"c":2.02,"h":2.03,"l":2.01,"n":11,"o":2.03,"t":"2026-10-21T18:45:00Z","v":8631,"vw":2.019419},{"c":2.02,"h":2.02,"l":2.01,"n":18,"o":2.01,"t":"2026-10-21T18:50:00Z","v":6439,"vw":2.014474},{"c":2.0025,"h":2.02,"l":2.0001,"n":12,"o":2.02,"t":"2026-10-21T18:55:00Z","v":7513,"vw":2.010016},{"c":2,"h":2.0101,"l":2,"n":10,"o":2.0101,"t":"2026-10-21T19:00:00Z","v":5485,"vw":2.007796},{"c":2,"h":2.0099,"l":1.99,"n":8,"o":1.99,"t":"2026-10-21T19:05:00Z","v":892,"vw":2.001053},{"c":2,"h":2,"l":1.99,"n":2,"o":1.99,"t":"2026-10-21T19:10:00Z","v":1100,"vw":1.999091},{"c":2.01,"h":2.02,"l":2.01,"n":11,"o":2.02,"t":"2026-10-21T19:15:00Z","v":10019,"vw":2.01973},{"c":2.01,"h":2.01,"l":2.01,"n":34,"o":2.01,"t":"2026-10-21T19:20:00Z","v":11779,"vw":2.01},{"c":2.02,"h":2.02,"l":2.01,"n":12,"o":2.01,"t":"2026-10-21T19:25:00Z","v":11701,"vw":2.010086},{"c":2.03,"h":2.03,"l":2.03,"n":5,"o":2.03,"t":"2026-10-21T19:30:00Z","v":666,"vw":2.03},{"c":2.0299,"h":2.0299,"l":2.0299,"n":5,"o":2.0299,"t":"2026-10-21T19:35:00Z","v":599,"vw":2.0299},{"c":2.03,"h":2.0423,"l":2.03,"n":6,"o":2.0423,"t":"2026-10-21T19:40:00Z","v":3554,"vw":2.040908},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T19:45:00Z","v":222,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-21T19:50:00Z","v":112,"vw":2.03},{"c":2.045,"h":2.045,"l":2.035,"n":9,"o":2.035,"t":"2026-10-21T19:55:00Z","v":3321,"vw":2.040537},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-21T20:00:00Z","v":2990,"vw":2.05},{"c":2.1,"h":2.1,"l":2.07,"n":3,"o":2.07,"t":"2026-10-21T20:10:00Z","v":10251,"vw":2.099268},{"c":2.08,"h":2.08,"l":2.08,"n":6,"o":2.08,"t":"2026-10-21T20:25:00Z","v":4508,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-21T20:30:00Z","v":202,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-21T21:15:00Z","v":492,"vw":2.08},{"c":2.0798,"h":2.08,"l":2.04,"n":10,"o":2.04,"t":"2026-10-21T21:55:00Z","v":4284,"vw":2.074767},{"c":2.07,"h":2.07,"l":2.07,"n":5,"o":2.07,"t":"2026-10-21T22:00:00Z","v":1000,"vw":2.07},{"c":2.05,"h":2.06,"l":2.05,"n":3,"o":2.06,"t":"2026-10-21T22:05:00Z","v":2000,"vw":2.055},{"c":2.0493,"h":2.05,"l":2.0493,"n":2,"o":2.05,"t":"2026-10-21T22:10:00Z","v":2100,"vw":2.049333},{"c":2.0486,"h":2.0486,"l":2.0486,"n":1,"o":2.0486,"t":"2026-10-21T22:20:00Z","v":150,"vw":2.0486},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T22:25:00Z","v":599,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T22:40:00Z","v":300,"vw":2.04},{"c":2.0403,"h":2.0403,"l":2.0403,"n":1,"o":2.0403,"t":"2026-10-21T22:45:00Z","v":1000,"vw":2.0403},{"c":2.04,"h":2.0403,"l":2.04,"n":4,"o":2.0403,"t":"2026-10-21T22:55:00Z","v":3131,"vw":2.040094},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T23:10:00Z","v":981,"vw":2.02},{"c":2.0202,"h":2.03,"l":2.0202,"n":2,"o":2.03,"t":"2026-10-21T23:45:00Z","v":1992,"vw":2.02508},{"c":2.025,"h":2.025,"l":2.025,"n":1,"o":2.025,"t":"2026-10-21T23:55:00Z","v":300,"vw":2.025},{"c":1.9,"h":1.94,"l":1.9,"n":35,"o":1.94,"t":"2026-10-22T08:00:00Z","v":14997,"vw":1.937228},{"c":1.9,"h":1.91,"l":1.9,"n":2,"o":1.91,"t":"2026-10-22T08:05:00Z","v":346,"vw":1.90578},{"c":1.89,"h":1.89,"l":1.88,"n":5,"o":1.88,"t":"2026-10-22T08:10:00Z","v":3200,"vw":1.886875},{"c":1.9,"h":1.9,"l":1.89,"n":7,"o":1.89,"t":"2026-10-22T08:15:00Z","v":5000,"vw":1.8922},{"c":1.9,"h":1.9,"l":1.9,"n":31,"o":1.9,"t":"2026-10-22T08:20:00Z","v":2130,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-10-22T08:25:00Z","v":1800,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-22T08:40:00Z","v":100,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-22T08:55:00Z","v":135,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-22T09:30:00Z","v":363,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-22T09:50:00Z","v":477,"vw":1.88},{"c":1.905,"h":1.91,"l":1.905,"n":13,"o":1.91,"t":"2026-10-22T11:00:00Z","v":11120,"vw":1.909752},{"c":1.9002,"h":1.905,"l":1.9002,"n":4,"o":1.905,"t":"2026-10-22T11:05:00Z","v":481,"vw":1.902333},{"c":1.9018,"h":1.9018,"l":1.9018,"n":1,"o":1.9018,"t":"2026-10-22T11:10:00Z","v":150,"vw":1.9018},{"c":1.8908,"h":1.8908,"l":1.8908,"n":1,"o":1.8908,"t":"2026-10-22T12:15:00Z","v":500,"vw":1.8908},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-22T12:35:00Z","v":1000,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-10-22T12:55:00Z","v":1640,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-22T13:00:00Z","v":800,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-22T13:05:00Z","v":100,"vw":1.88},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-22T13:15:00Z","v":1000,"vw":1.86},{"c":1.8607,"h":1.8607,"l":1.86,"n":3,"o":1.86,"t":"2026-10-22T13:20:00Z","v":1300,"vw":1.860162},{"c":1.84,"h":1.8603,"l":1.84,"n":7,"o":1.8603,"t":"2026-10-22T13:25:00Z","v":1954,"vw":1.853572},{"c":1.9417,"h":1.95,"l":1.8224,"n":41,"o":1.86,"t":"2026-10-22T13:30:00Z","v":30677,"vw":1.89143},{"c":1.93,"h":1.95,"l":1.93,"n":12,"o":1.94,"t":"2026-10-22T13:35:00Z","v":58353,"vw":1.931529},{"c":1.8935,"h":1.92,"l":1.8935,"n":4,"o":1.92,"t":"2026-10-22T13:40:00Z","v":620,"vw":1.911452},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-10-22T13:45:00Z","v":1110,"vw":1.9},{"c":1.885,"h":1.8912,"l":1.885,"n":5,"o":1.8912,"t":"2026-10-22T13:50:00Z","v":2307,"vw":1.885539},{"c":1.91,"h":1.91,"l":1.9,"n":8,"o":1.9,"t":"2026-10-22T13:55:00Z","v":4895,"vw":1.901152},{"c":1.91,"h":1.93,"l":1.91,"n":10,"o":1.925,"t":"2026-10-22T14:00:00Z","v":51251,"vw":1.92494},{"c":1.88,"h":1.9,"l":1.88,"n":11,"o":1.9,"t":"2026-10-22T14:05:00Z","v":1420,"vw":1.891538},{"c":1.9,"h":1.9,"l":1.875,"n":12,"o":1.875,"t":"2026-10-22T14:10:00Z","v":2397,"vw":1.892006},{"c":1.9,"h":1.9,"l":1.89,"n":4,"o":1.89,"t":"2026-10-22T14:15:00Z","v":6900,"vw":1.899524},{"c":1.9001,"h":1.91,"l":1.9,"n":15,"o":1.9,"t":"2026-10-22T14:20:00Z","v":6354,"vw":1.903363},{"c":1.875,"h":1.9,"l":1.875,"n":26,"o":1.9,"t":"2026-10-22T14:25:00Z","v":47345,"vw":1.883617},{"c":1.88,"h":1.885,"l":1.88,"n":21,"o":1.88,"t":"2026-10-22T14:30:00Z","v":78760,"vw":1.880081},{"c":1.85,"h":1.86,"l":1.85,"n":15,"o":1.86,"t":"2026-10-22T14:35:00Z","v":2956,"vw":1.851413},{"c":1.87,"h":1.8701,"l":1.87,"n":7,"o":1.87,"t":"2026-10-22T14:40:00Z","v":70115,"vw":1.870004},{"c":1.8499,"h":1.865,"l":1.8499,"n":5,"o":1.865,"t":"2026-10-22T14:45:00Z","v":1718,"vw":1.854412},{"c":1.8401,"h":1.85,"l":1.8401,"n":7,"o":1.8466,"t":"2026-10-22T14:50:00Z","v":17308,"vw":1.849866},{"c":1.8666,"h":1.8666,"l":1.84,"n":9,"o":1.845,"t":"2026-10-22T14:55:00Z","v":1441,"vw":1.845153},{"c":1.85,"h":1.86,"l":1.85,"n":7,"o":1.8582,"t":"2026-10-22T15:00:00Z","v":5067,"vw":1.852013},{"c":1.84,"h":1.855,"l":1.84,"n":8,"o":1.855,"t":"2026-10-22T15:05:00Z","v":2758,"vw":1.851818},{"c":1.84,"h":1.84,"l":1.8325,"n":10,"o":1.84,"t":"2026-10-22T15:10:00Z","v":10803,"vw":1.839634},{"c":1.86,"h":1.865,"l":1.8399,"n":10,"o":1.84,"t":"2026-10-22T15:15:00Z","v":16779,"vw":1.858138},{"c":1.87,"h":1.876,"l":1.86,"n":11,"o":1.86,"t":"2026-10-22T15:20:00Z","v":6655,"vw":1.866077},{"c":1.86,"h":1.88,"l":1.86,"n":8,"o":1.88,"t":"2026-10-22T15:25:00Z","v":3111,"vw":1.861008},{"c":1.86,"h":1.8699,"l":1.8599,"n":4,"o":1.8599,"t":"2026-10-22T15:30:00Z","v":2566,"vw":1.865815},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-10-22T15:35:00Z","v":132,"vw":1.87},{"c":1.86,"h":1.86,"l":1.8499,"n":5,"o":1.8499,"t":"2026-10-22T15:40:00Z","v":1996,"vw":1.850501},{"c":1.8688,"h":1.8688,"l":1.8688,"n":2,"o":1.8688,"t":"2026-10-22T15:50:00Z","v":369,"vw":1.8688},{"c":1.8875,"h":1.89,"l":1.8875,"n":6,"o":1.89,"t":"2026-10-22T15:55:00Z","v":968,"vw":1.888389},{"c":1.87,"h":1.8776,"l":1.87,"n":5,"o":1.8776,"t":"2026-10-22T16:05:00Z","v":951,"vw":1.874},{"c":1.855,"h":1.86,"l":1.855,"n":2,"o":1.86,"t":"2026-10-22T16:15:00Z","v":1075,"vw":1.85686},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-22T16:20:00Z","v":2000,"vw":1.86},{"c":1.855,"h":1.855,"l":1.855,"n":1,"o":1.855,"t":"2026-10-22T16:25:00Z","v":130,"vw":1.855},{"c":1.845,"h":1.85,"l":1.845,"n":5,"o":1.85,"t":"2026-10-22T16:30:00Z","v":702,"vw":1.845833},{"c":1.84,"h":1.84,"l":1.84,"n":9,"o":1.84,"t":"2026-10-22T16:35:00Z","v":1454,"vw":1.84},{"c":1.83,"h":1.84,"l":1.83,"n":4,"o":1.84,"t":"2026-10-22T16:40:00Z","v":1480,"vw":1.837143},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-10-22T16:45:00Z","v":1546,"vw":1.82},{"c":1.81,"h":1.82,"l":1.8099,"n":20,"o":1.82,"t":"2026-10-22T16:50:00Z","v":24074,"vw":1.810287},{"c":1.815,"h":1.815,"l":1.81,"n":10,"o":1.8125,"t":"2026-10-22T16:55:00Z","v":17402,"vw":1.810268},{"c":1.791,"h":1.81,"l":1.79,"n":19,"o":1.81,"t":"2026-10-22T17:00:00Z","v":6812,"vw":1.798565},{"c":1.79,"h":1.795,"l":1.788,"n":18,"o":1.79,"t":"2026-10-22T17:05:00Z","v":5999,"vw":1.792184},{"c":1.7976,"h":1.7976,"l":1.785,"n":8,"o":1.785,"t":"2026-10-22T17:10:00Z","v":2065,"vw":1.7932},{"c":1.795,"h":1.7999,"l":1.795,"n":2,"o":1.7999,"t":"2026-10-22T17:15:00Z","v":990,"vw":1.795495},{"c":1.775,"h":1.79,"l":1.775,"n":14,"o":1.79,"t":"2026-10-22T17:20:00Z","v":19871,"vw":1.781694},{"c":1.7795,"h":1.78,"l":1.77,"n":22,"o":1.775,"t":"2026-10-22T17:25:00Z","v":27380,"vw":1.771161},{"c":1.78,"h":1.78,"l":1.775,"n":4,"o":1.775,"t":"2026-10-22T17:30:00Z","v":1250,"vw":1.775575},{"c":1.77,"h":1.7799,"l":1.77,"n":17,"o":1.7734,"t":"2026-10-22T17:35:00Z","v":8137,"vw":1.771444},{"c":1.763,"h":1.77,"l":1.763,"n":7,"o":1.77,"t":"2026-10-22T17:40:00Z","v":1507,"vw":1.768291},{"c":1.7675,"h":1.7675,"l":1.76,"n":16,"o":1.76,"t":"2026-10-22T17:45:00Z","v":61556,"vw":1.760192},{"c":1.75,"h":1.755,"l":1.745,"n":26,"o":1.755,"t":"2026-10-22T17:50:00Z","v":10415,"vw":1.748041},{"c":1.75,"h":1.75,"l":1.7466,"n":3,"o":1.7466,"t":"2026-10-22T17:55:00Z","v":1115,"vw":1.746909},{"c":1.7201,"h":1.745,"l":1.7201,"n":7,"o":1.745,"t":"2026-10-22T18:00:00Z","v":2500,"vw":1.72365},{"c":1.74,"h":1.74,"l":1.7301,"n":7,"o":1.7301,"t":"2026-10-22T18:05:00Z","v":127227,"vw":1.739955},{"c":1.74,"h":1.74,"l":1.73,"n":4,"o":1.74,"t":"2026-10-22T18:10:00Z","v":1156,"vw":1.738473},{"c":1.7385,"h":1.74,"l":1.7385,"n":4,"o":1.74,"t":"2026-10-22T18:15:00Z","v":13161,"vw":1.738829},{"c":1.755,"h":1.7578,"l":1.75,"n":3,"o":1.75,"t":"2026-10-22T18:20:00Z","v":1900,"vw":1.756537},{"c":1.745,"h":1.745,"l":1.745,"n":1,"o":1.745,"t":"2026-10-22T18:25:00Z","v":300,"vw":1.745},{"c":1.735,"h":1.735,"l":1.73,"n":15,"o":1.735,"t":"2026-10-22T18:35:00Z","v":15577,"vw":1.731527},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-10-22T18:40:00Z","v":771,"vw":1.74},{"c":1.74,"h":1.75,"l":1.74,"n":4,"o":1.75,"t":"2026-10-22T18:45:00Z","v":649,"vw":1.742311},{"c":1.735,"h":1.739,"l":1.735,"n":3,"o":1.7366,"t":"2026-10-22T18:50:00Z","v":2300,"vw":1.738548},{"c":1.735,"h":1.74,"l":1.735,"n":15,"o":1.74,"t":"2026-10-22T18:55:00Z","v":7342,"vw":1.738563},{"c":1.73,"h":1.7301,"l":1.725,"n":10,"o":1.7301,"t":"2026-10-22T19:00:00Z","v":5378,"vw":1.729598},{"c":1.745,"h":1.745,"l":1.725,"n":7,"o":1.725,"t":"2026-10-22T19:05:00Z","v":3654,"vw":1.73411},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-22T19:10:00Z","v":1202,"vw":1.75},{"c":1.755,"h":1.755,"l":1.745,"n":5,"o":1.7497,"t":"2026-10-22T19:15:00Z","v":3104,"vw":1.747919},{"c":1.75,"h":1.765,"l":1.75,"n":19,"o":1.755,"t":"2026-10-22T19:20:00Z","v":5978,"vw":1.755046},{"c":1.77,"h":1.77,"l":1.765,"n":6,"o":1.7688,"t":"2026-10-22T19:25:00Z","v":700,"vw":1.7668},{"c":1.78,"h":1.785,"l":1.7799,"n":20,"o":1.7799,"t":"2026-10-22T19:30:00Z","v":7135,"vw":1.7805},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-22T19:35:00Z","v":100,"vw":1.76},{"c":1.75,"h":1.755,"l":1.75,"n":6,"o":1.75,"t":"2026-10-22T19:40:00Z","v":505,"vw":1.751},{"c":1.7699,"h":1.7699,"l":1.73,"n":11,"o":1.74,"t":"2026-10-22T19:45:00Z","v":11491,"vw":1.741631},{"c":1.795,"h":1.8,"l":1.78,"n":28,"o":1.78,"t":"2026-10-22T19:50:00Z","v":116118,"vw":1.780389},{"c":1.805,"h":1.81,"l":1.8,"n":27,"o":1.8,"t":"2026-10-22T19:55:00Z","v":10866,"vw":1.801659},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-22T20:00:00Z","v":2722,"vw":1.8},{"c":1.8054,"h":1.8054,"l":1.8054,"n":1,"o":1.8054,"t":"2026-10-22T20:25:00Z","v":500,"vw":1.8054},{"c":1.8069,"h":1.8069,"l":1.8069,"n":3,"o":1.8069,"t":"2026-10-22T20:45:00Z","v":540,"vw":1.8069},{"c":1.79,"h":1.7903,"l":1.79,"n":3,"o":1.7903,"t":"2026-10-22T20:50:00Z","v":1055,"vw":1.790031},{"c":1.8093,"h":1.8093,"l":1.8068,"n":2,"o":1.8068,"t":"2026-10-22T21:20:00Z","v":275,"vw":1.807709},{"c":1.8068,"h":1.8068,"l":1.8068,"n":1,"o":1.8068,"t":"2026-10-22T21:45:00Z","v":251,"vw":1.8068},{"c":1.8095,"h":1.8095,"l":1.8095,"n":1,"o":1.8095,"t":"2026-10-22T23:10:00Z","v":1200,"vw":1.8095},{"c":1.79,"h":1.8,"l":1.79,"n":16,"o":1.8,"t":"2026-10-22T23:20:00Z","v":7000,"vw":1.790208},{"c":1.781,"h":1.781,"l":1.781,"n":1,"o":1.781,"t":"2026-10-22T23:30:00Z","v":1000,"vw":1.781},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-22T23:35:00Z","v":1500,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-22T23:50:00Z","v":598,"vw":1.78}],"history":[{"c":13.1652,"h":14.1,"l":12.985,"n":59,"o":14.06,"t":"2026-01-13T05:00:00Z","v":3716,"vw":13.560193},{"c":15.7508,"h":15.7508,"l":12.22,"n":167,"o":12.22,"t":"2026-01-14T05:00:00Z","v":17224,"vw":14.722372},{"c":13.1731,"h":14.84,"l":13,"n":295,"o":14.84,"t":"2026-01-15T05:00:00Z","v":54053,"vw":13.921042},{"c":14.5284,"h":14.62,"l":12.7769,"n":167,"o":13.23,"t":"2026-01-16T05:00:00Z","v":36031,"vw":14.083558},{"c":16.9587,"h":18.69,"l":15.03,"n":641,"o":15.03,"t":"2026-01-20T05:00:00Z","v":91435,"vw":17.265249},{"c":17.2642,"h":21.07,"l":14.58,"n":907,"o":18.33,"t":"2026-01-21T05:00:00Z","v":106237,"vw":18.055633},{"c":23.18,"h":25.35,"l":18.57,"n":1054,"o":18.57,"t":"2026-01-22T05:00:00Z","v":104222,"vw":23.242805},{"c":27.47,"h":28.4499,"l":21.91,"n":1311,"o":25.43,"t":"2026-01-23T05:00:00Z","v":178698,"vw":25.073878},{"c":31.96,"h":43.67,"l":29.8,"n":6948,"o":41.15,"t":"2026-01-26T05:00:00Z","v":634885,"vw":35.324121},{"c":30.8976,"h":38.5,"l":27.01,"n":3483,"o":31.97,"t":"2026-01-27T05:00:00Z","v":389465,"vw":30.32195},{"c":28.275,"h":30.24,"l":25.25,"n":3119,"o":30.11,"t":"2026-01-28T05:00:00Z","v":396175,"vw":27.665559},{"c":20.93,"h":22.805,"l":18.85,"n":2531,"o":22.25,"t":"2026-01-29T05:00:00Z","v":269738,"vw":20.791661},{"c":21.66,"h":26.22,"l":21.37,"n":1792,"o":22.575,"t":"2026-01-30T05:00:00Z","v":225385,"vw":23.513385},{"c":21.0543,"h":28.75,"l":20.5338,"n":3273,"o":25.11,"t":"2026-02-02T05:00:00Z","v":457369,"vw":24.290896},{"c":28.65,"h":29.235,"l":23.77,"n":4069,"o":24.17,"t":"2026-02-03T05:00:00Z","v":468777,"vw":27.190552},{"c":23.08,"h":28.75,"l":19.88,"n":3495,"o":28.75,"t":"2026-02-04T05:00:00Z","v":385013,"vw":23.097952},{"c":17.3,"h":22.34,"l":17.0905,"n":2046,"o":21.12,"t":"2026-02-05T05:00:00Z","v":231410,"vw":19.808378},{"c":19.32,"h":19.58,"l":17.26,"n":1533,"o":18.63,"t":"2026-02-06T05:00:00Z","v":197597,"vw":18.448214},{"c":22.17,"h":22.4447,"l":17.68,"n":1624,"o":18.87,"t":"2026-02-09T05:00:00Z","v":189282,"vw":20.811373},{"c":19.55,"h":22.73,"l":19.2393,"n":814,"o":21.74,"t":"2026-02-10T05:00:00Z","v":106744,"vw":20.879286},{"c":19.06,"h":21.02,"l":17,"n":1512,"o":20.51,"t":"2026-02-11T05:00:00Z","v":216392,"vw":18.596341},{"c":14.1215,"h":18,"l":13.77,"n":2333,"o":18,"t":"2026-02-12T05:00:00Z","v":266564,"vw":15.445411},{"c":14.75,"h":15.7,"l":13.75,"n":1083,"o":15.16,"t":"2026-02-13T05:00:00Z","v":151479,"vw":14.826127},{"c":14.2188,"h":14.93,"l":13.31,"n":679,"o":14.07,"t":"2026-02-17T05:00:00Z","v":92472,"vw":13.884326},{"c":13.0973,"h":14.689,"l":13.04,"n":710,"o":14.29,"t":"2026-02-18T05:00:00Z","v":85486,"vw":13.986265},{"c":13.2914,"h":13.2914,"l":11.77,"n":928,"o":12.89,"t":"2026-02-19T05:00:00Z","v":97625,"vw":12.263996},{"c":11.609,"h":13.12,"l":11,"n":1069,"o":12.43,"t":"2026-02-20T05:00:00Z","v":184013,"vw":11.697318},{"c":13.6936,"h":13.82,"l":11.06,"n":1379,"o":11.25,"t":"2026-02-23T05:00:00Z","v":203994,"vw":12.820092},{"c":15.9777,"h":16.17,"l":12.69,"n":1888,"o":12.99,"t":"2026-02-24T05:00:00Z","v":316263,"vw":15.190064},{"c":15.5,"h":16.74,"l":14.94,"n":1269,"o":16.74,"t":"2026-02-25T05:00:00Z","v":240676,"vw":15.618561},{"c":15.5469,"h":16.005,"l":14.54,"n":1261,"o":15.04,"t":"2026-02-26T05:00:00Z","v":285645,"vw":15.372498},{"c":13.66,"h":14.72,"l":13.0225,"n":758,"o":14.72,"t":"2026-02-27T05:00:00Z","v":94476,"vw":13.745378},{"c":16.4,"h":16.68,"l":12.8804,"n":1643,"o":13,"t":"2026-03-02T05:00:00Z","v":212951,"vw":15.394512},{"c":14.21,"h":15.7,"l":13.62,"n":1580,"o":14.38,"t":"2026-03-03T05:00:00Z","v":195853,"vw":14.514223},{"c":13.4845,"h":14.84,"l":13.21,"n":1448,"o":14.56,"t":"2026-03-04T05:00:00Z","v":200600,"vw":13.766771},{"c":13.7323,"h":14.53,"l":12.685,"n":1292,"o":13.87,"t":"2026-03-05T05:00:00Z","v":185617,"vw":13.542334},{"c":11.3951,"h":13.82,"l":11.34,"n":2450,"o":12.91,"t":"2026-03-06T05:00:00Z","v":299356,"vw":12.436504},{"c":12.99,"h":13.16,"l":10.93,"n":1729,"o":11.26,"t":"2026-03-09T04:00:00Z","v":305567,"vw":11.955812},{"c":15.2534,"h":15.8,"l":12.99,"n":2570,"o":12.99,"t":"2026-03-10T04:00:00Z","v":524118,"vw":14.55114},{"c":16.1754,"h":16.7395,"l":14.9,"n":1414,"o":15.1,"t":"2026-03-11T04:00:00Z","v":163156,"vw":15.804299},{"c":14.1628,"h":15.57,"l":13.6801,"n":1142,"o":15.57,"t":"2026-03-12T04:00:00Z","v":156143,"vw":14.445237},{"c":13.7195,"h":15.32,"l":13.32,"n":1167,"o":14.655,"t":"2026-03-13T04:00:00Z","v":145322,"vw":14.154314},{"c":13.7702,"h":15.3,"l":12.87,"n":1193,"o":14.2,"t":"2026-03-16T04:00:00Z","v":154598,"vw":14.059702},{"c":14.0207,"h":14.74,"l":13.34,"n":846,"o":13.34,"t":"2026-03-17T04:00:00Z","v":86210,"vw":14.123317},{"c":12.2479,"h":14.02,"l":12.2479,"n":1304,"o":13.6,"t":"2026-03-18T04:00:00Z","v":111184,"vw":13.02059},{"c":11.4165,"h":11.8,"l":10.77,"n":1700,"o":11.5,"t":"2026-03-19T04:00:00Z","v":256144,"vw":11.456878},{"c":9.4085,"h":11.5799,"l":8.9156,"n":1141,"o":11.5799,"t":"2026-03-20T04:00:00Z","v":161070,"vw":9.862743},{"c":10.73,"h":11.1,"l":9.64,"n":1234,"o":10.19,"t":"2026-03-23T04:00:00Z","v":141990,"vw":10.434064},{"c":9.7692,"h":10.52,"l":9.33,"n":1295,"o":10.52,"t":"2026-03-24T04:00:00Z","v":164149,"vw":9.84647},{"c":9.7688,"h":10.89,"l":9.565,"n":781,"o":10.42,"t":"2026-03-25T04:00:00Z","v":135053,"vw":10.38077},{"c":9.04,"h":9.65,"l":8.8,"n":859,"o":9.57,"t":"2026-03-26T04:00:00Z","v":135468,"vw":9.323605},{"c":8.4114,"h":8.84,"l":8,"n":557,"o":8.7,"t":"2026-03-27T04:00:00Z","v":105838,"vw":8.419929},{"c":7.1149,"h":8.8835,"l":6.69,"n":1099,"o":8.88,"t":"2026-03-30T04:00:00Z","v":198488,"vw":7.333044},{"c":7.9554,"h":8.02,"l":7.2122,"n":922,"o":7.4,"t":"2026-03-31T04:00:00Z","v":194990,"vw":7.558496},{"c":7.615,"h":8.73,"l":7.53,"n":638,"o":8.61,"t":"2026-04-01T04:00:00Z","v":111427,"vw":8.214784},{"c":8.75,"h":9.14,"l":6.98,"n":1787,"o":6.98,"t":"2026-04-02T04:00:00Z","v":506890,"vw":8.442353},{"c":8.07,"h":8.95,"l":7.87,"n":569,"o":8.61,"t":"2026-04-06T04:00:00Z","v":93561,"vw":8.219343},{"c":7.3464,"h":7.99,"l":6.95,"n":1173,"o":7.99,"t":"2026-04-07T04:00:00Z","v":153560,"vw":7.266868},{"c":9.4741,"h":9.68,"l":8.63,"n":1776,"o":8.63,"t":"2026-04-08T04:00:00Z","v":359398,"vw":9.227261},{"c":9.4646,"h":9.87,"l":8.67,"n":1076,"o":9.15,"t":"2026-04-09T04:00:00Z","v":264932,"vw":9.46951},{"c":8.7854,"h":11.005,"l":8.76,"n":1936,"o":9.88,"t":"2026-04-10T04:00:00Z","v":413667,"vw":10.100142},{"c":9.4593,"h":9.7,"l":8.04,"n":1292,"o":8.3,"t":"2026-04-13T04:00:00Z","v":296202,"vw":9.137726},{"c":9.6519,"h":10.5,"l":9.155,"n":1131,"o":10.16,"t":"2026-04-14T04:00:00Z","v":179554,"vw":9.670914},{"c":11.24,"h":11.709,"l":9.975,"n":2189,"o":10.1,"t":"2026-04-15T04:00:00Z","v":464798,"vw":10.830183},{"c":11.28,"h":11.71,"l":10.65,"n":1499,"o":11.67,"t":"2026-04-16T04:00:00Z","v":342973,"vw":11.25915},{"c":13.2,"h":14.29,"l":12.3,"n":2895,"o":12.81,"t":"2026-04-17T04:00:00Z","v":534207,"vw":13.328385},{"c":16.561,"h":18.065,"l":14.911,"n":6918,"o":15.09,"t":"2026-04-20T04:00:00Z","v":1035131,"vw":16.562707},{"c":16.9312,"h":19.166,"l":15.78,"n":3403,"o":16.09,"t":"2026-04-21T04:00:00Z","v":440069,"vw":17.975512},{"c":20.76,"h":21.5604,"l":18.99,"n":3689,"o":19.06,"t":"2026-04-22T04:00:00Z","v":335511,"vw":20.33732},{"c":17.05,"h":20.565,"l":15.72,"n":3373,"o":20.01,"t":"2026-04-23T04:00:00Z","v":462305,"vw":17.458342},{"c":15.1734,"h":18.44,"l":14.87,"n":3362,"o":18.42,"t":"2026-04-24T04:00:00Z","v":483063,"vw":15.598033},{"c":17.4266,"h":17.78,"l":14.88,"n":3591,"o":14.93,"t":"2026-04-27T04:00:00Z","v":590675,"vw":16.788194},{"c":16.27,"h":17.3,"l":14.75,"n":1967,"o":16,"t":"2026-04-28T04:00:00Z","v":241230,"vw":16.366938},{"c":15.34,"h":16.81,"l":14.52,"n":1605,"o":16.81,"t":"2026-04-29T04:00:00Z","v":200587,"vw":15.568178},{"c":20.7661,"h":20.81,"l":16.245,"n":3155,"o":16.29,"t":"2026-04-30T04:00:00Z","v":404868,"vw":19.205318},{"c":21.3618,"h":21.98,"l":17.8178,"n":4201,"o":19.85,"t":"2026-05-01T04:00:00Z","v":454759,"vw":20.610169},{"c":20.09,"h":22.89,"l":19.7511,"n":3911,"o":22.89,"t":"2026-05-04T04:00:00Z","v":455212,"vw":21.110984},{"c":23.01,"h":23.27,"l":18.91,"n":3031,"o":21.05,"t":"2026-05-05T04:00:00Z","v":372155,"vw":21.621175},{"c":24.695,"h":25,"l":21.865,"n":2912,"o":23.07,"t":"2026-05-06T04:00:00Z","v":286546,"vw":23.625486},{"c":21.0307,"h":24.945,"l":20.06,"n":3548,"o":24.81,"t":"2026-05-07T04:00:00Z","v":429611,"vw":21.836387},{"c":21.79,"h":22.99,"l":20.0501,"n":2584,"o":22.2,"t":"2026-05-08T04:00:00Z","v":313706,"vw":21.639824},{"c":20.6864,"h":23.545,"l":18.63,"n":4333,"o":20.63,"t":"2026-05-11T04:00:00Z","v":722431,"vw":21.953244},{"c":19.6281,"h":21.97,"l":18.29,"n":2137,"o":20.17,"t":"2026-05-12T04:00:00Z","v":219184,"vw":19.896445},{"c":19.4992,"h":20.69,"l":17.8701,"n":2272,"o":19.44,"t":"2026-05-13T04:00:00Z","v":330853,"vw":19.632943},{"c":18.3974,"h":20.42,"l":16.315,"n":2607,"o":19.86,"t":"2026-05-14T04:00:00Z","v":325749,"vw":18.044525},{"c":17.8439,"h":19.4,"l":16.78,"n":1436,"o":17.03,"t":"2026-05-15T04:00:00Z","v":156776,"vw":18.299614},{"c":13.2256,"h":17.58,"l":12.63,"n":2532,"o":17.58,"t":"2026-05-18T04:00:00Z","v":369059,"vw":14.087408},{"c":11.57,"h":12.66,"l":10.93,"n":1749,"o":12.66,"t":"2026-05-19T04:00:00Z","v":244998,"vw":11.781926},{"c":14.666,"h":14.8,"l":11.76,"n":2530,"o":12.76,"t":"2026-05-20T04:00:00Z","v":425545,"vw":13.879591},{"c":16.9099,"h":17.6,"l":15,"n":3430,"o":15.25,"t":"2026-05-21T04:00:00Z","v":755227,"vw":16.673501},{"c":18.255,"h":20.155,"l":17.32,"n":2715,"o":17.32,"t":"2026-05-22T04:00:00Z","v":461683,"vw":19.096417},{"c":21.79,"h":23.01,"l":18.34,"n":3228,"o":18.95,"t":"2026-05-26T04:00:00Z","v":509458,"vw":20.805286},{"c":20.1003,"h":21.7399,"l":19.2068,"n":1507,"o":21.25,"t":"2026-05-27T04:00:00Z","v":178261,"vw":20.30383},{"c":22.3331,"h":22.92,"l":18.8,"n":1617,"o":19.54,"t":"2026-05-28T04:00:00Z","v":160598,"vw":21.333359},{"c":22.0237,"h":22.16,"l":19.75,"n":1255,"o":22.05,"t":"2026-05-29T04:00:00Z","v":126345,"vw":20.911394},{"c":24.16,"h":26.1401,"l":21.295,"n":2419,"o":21.84,"t":"2026-06-01T04:00:00Z","v":269425,"vw":24.643789},{"c":26.3361,"h":27.665,"l":24.89,"n":2113,"o":25.96,"t":"2026-06-02T04:00:00Z","v":203771,"vw":26.366386},{"c":21.6053,"h":29.8,"l":21,"n":4341,"o":27.35,"t":"2026-06-03T04:00:00Z","v":453178,"vw":24.069192},{"c":20.21,"h":20.4,"l":19,"n":1592,"o":20.01,"t":"2026-06-04T04:00:00Z","v":189261,"vw":19.633557},{"c":13.31,"h":18.82,"l":12.85,"n":4802,"o":18.82,"t":"2026-06-05T04:00:00Z","v":586206,"vw":14.274411},{"c":13.0069,"h":14.97,"l":12.92,"n":1710,"o":14.97,"t":"2026-06-08T04:00:00Z","v":225325,"vw":13.663475},{"c":11.4963,"h":13.5495,"l":10.31,"n":2839,"o":13.09,"t":"2026-06-09T04:00:00Z","v":469722,"vw":11.717851},{"c":10.9053,"h":12.47,"l":10.84,"n":1591,"o":11.49,"t":"2026-06-10T04:00:00Z","v":241635,"vw":11.58305},{"c":13.19,"h":13.26,"l":10.83,"n":2125,"o":10.9,"t":"2026-06-11T04:00:00Z","v":346544,"vw":11.991381},{"c":12.5207,"h":13.66,"l":11.7531,"n":1763,"o":13.55,"t":"2026-06-12T04:00:00Z","v":237654,"vw":12.705691},{"c":13.6984,"h":14.43,"l":13.5606,"n":1406,"o":13.945,"t":"2026-06-15T04:00:00Z","v":222252,"vw":13.992453},{"c":12.1372,"h":13.64,"l":12,"n":1567,"o":13.19,"t":"2026-06-16T04:00:00Z","v":205837,"vw":12.674099},{"c":14.12,"h":15.2,"l":12.48,"n":2587,"o":12.48,"t":"2026-06-17T04:00:00Z","v":364423,"vw":14.056524},{"c":15.4,"h":15.6039,"l":13.365,"n":2128,"o":15.14,"t":"2026-06-18T04:00:00Z","v":335443,"vw":14.62257},{"c":14.8,"h":17.25,"l":14.46,"n":2148,"o":15.825,"t":"2026-06-22T04:00:00Z","v":275655,"vw":15.64934},{"c":13.2995,"h":15.79,"l":12.525,"n":1443,"o":12.525,"t":"2026-06-23T04:00:00Z","v":201492,"vw":14.412193},{"c":11.5084,"h":12.8,"l":11.24,"n":1735,"o":12.72,"t":"2026-06-24T04:00:00Z","v":227743,"vw":11.877104},{"c":10.82,"h":12.22,"l":10.165,"n":2214,"o":12.22,"t":"2026-06-25T04:00:00Z","v":322198,"vw":10.856871},{"c":10.5483,"h":10.7799,"l":9.96,"n":1681,"o":10.27,"t":"2026-06-26T04:00:00Z","v":209946,"vw":10.396689},{"c":11.13,"h":11.13,"l":9.92,"n":1622,"o":10.55,"t":"2026-06-29T04:00:00Z","v":243392,"vw":10.44719},{"c":11.6647,"h":11.76,"l":10.92,"n":860,"o":11.07,"t":"2026-06-30T04:00:00Z","v":130615,"vw":11.300604},{"c":9.9724,"h":11.78,"l":9.95,"n":1734,"o":11.125,"t":"2026-07-01T04:00:00Z","v":253555,"vw":10.676823},{"c":9.053,"h":10.61,"l":8.5,"n":2242,"o":10.11,"t":"2026-07-02T04:00:00Z","v":305416,"vw":9.530565},{"c":9.2876,"h":9.84,"l":9,"n":838,"o":9.19,"t":"2026-07-06T04:00:00Z","v":140317,"vw":9.504767},{"c":7.7747,"h":8.9,"l":7.3,"n":2359,"o":8.78,"t":"2026-07-07T04:00:00Z","v":323005,"vw":7.881947},{"c":8.3483,"h":8.53,"l":7.56,"n":1049,"o":7.69,"t":"2026-07-08T04:00:00Z","v":218947,"vw":8.202028},{"c":8.76,"h":9.07,"l":8.2,"n":616,"o":8.67,"t":"2026-07-09T04:00:00Z","v":118633,"vw":8.83922},{"c":8.39,"h":8.74,"l":8.17,"n":849,"o":8.7358,"t":"2026-07-10T04:00:00Z","v":119241,"vw":8.398418},{"c":7.21,"h":7.9533,"l":7.02,"n":1219,"o":7.92,"t":"2026-07-13T04:00:00Z","v":231111,"vw":7.466431},{"c":8.03,"h":8.23,"l":7.63,"n":863,"o":7.85,"t":"2026-07-14T04:00:00Z","v":132239,"vw":8.005036},{"c":7.22,"h":8.075,"l":6.88,"n":1076,"o":7.99,"t":"2026-07-15T04:00:00Z","v":234459,"vw":7.210662},{"c":6.0313,"h":6.84,"l":5.9,"n":1562,"o":6.84,"t":"2026-07-16T04:00:00Z","v":349144,"vw":6.133757},{"c":5.8627,"h":6.24,"l":5.45,"n":814,"o":5.65,"t":"2026-07-17T04:00:00Z","v":117286,"vw":5.784548},{"c":5.5106,"h":5.99,"l":5.24,"n":1271,"o":5.97,"t":"2026-07-20T04:00:00Z","v":240257,"vw":5.436583},{"c":5.955,"h":6.115,"l":5.57,"n":973,"o":5.7,"t":"2026-07-21T04:00:00Z","v":218211,"vw":5.859996},{"c":5.9748,"h":6.39,"l":5.8,"n":977,"o":5.85,"t":"2026-07-22T04:00:00Z","v":246413,"vw":6.082217},{"c":5.4391,"h":5.84,"l":5.23,"n":803,"o":5.63,"t":"2026-07-23T04:00:00Z","v":127555,"vw":5.504069},{"c":4.74,"h":5.39,"l":4.72,"n":842,"o":5.39,"t":"2026-07-24T04:00:00Z","v":125229,"vw":4.907141},{"c":5.2435,"h":5.455,"l":4.835,"n":765,"o":4.84,"t":"2026-07-27T04:00:00Z","v":160643,"vw":5.16821},{"c":4.628,"h":4.91,"l":4.21,"n":1186,"o":4.91,"t":"2026-07-28T04:00:00Z","v":295581,"vw":4.461207},{"c":3.9803,"h":4.6374,"l":3.895,"n":1212,"o":4.6,"t":"2026-07-29T04:00:00Z","v":286918,"vw":4.214126},{"c":4.95,"h":4.95,"l":4.3,"n":1225,"o":4.36,"t":"2026-07-30T04:00:00Z","v":324984,"vw":4.693258},{"c":5.1256,"h":5.39,"l":4.63,"n":1287,"o":5.34,"t":"2026-07-31T04:00:00Z","v":450935,"vw":4.982785},{"c":5.73,"h":5.86,"l":4.68,"n":1135,"o":4.81,"t":"2026-08-03T04:00:00Z","v":325627,"vw":5.456677},{"c":6.7616,"h":7,"l":6.05,"n":1622,"o":6.19,"t":"2026-08-04T04:00:00Z","v":388213,"vw":6.450648},{"c":6.6859,"h":7,"l":6.28,"n":1259,"o":6.76,"t":"2026-08-05T04:00:00Z","v":206382,"vw":6.657279},{"c":6.8416,"h":7.31,"l":6.13,"n":1260,"o":6.14,"t":"2026-08-06T04:00:00Z","v":212042,"vw":7.019394},{"c":8.3251,"h":8.555,"l":7.425,"n":2785,"o":7.63,"t":"2026-08-07T04:00:00Z","v":629213,"vw":8.072671},{"c":8.0981,"h":8.7013,"l":8.07,"n":3721,"o":8.4,"t":"2026-08-10T04:00:00Z","v":658592,"vw":8.329705},{"c":7.9817,"h":8.33,"l":7.4,"n":2018,"o":7.86,"t":"2026-08-11T04:00:00Z","v":390807,"vw":8.03282},{"c":7.52,"h":8.38,"l":7.235,"n":1953,"o":8.22,"t":"2026-08-12T04:00:00Z","v":278549,"vw":7.706988},{"c":7.6895,"h":8.13,"l":7.39,"n":1285,"o":7.39,"t":"2026-08-13T04:00:00Z","v":211946,"vw":7.82819},{"c":8.88,"h":9.25,"l":7.65,"n":3337,"o":7.65,"t":"2026-08-14T04:00:00Z","v":584645,"vw":8.880256},{"c":8.2407,"h":8.61,"l":7.795,"n":2263,"o":8.61,"t":"2026-08-17T04:00:00Z","v":435772,"vw":8.094397},{"c":7.54,"h":8.38,"l":7.31,"n":1479,"o":7.41,"t":"2026-08-18T04:00:00Z","v":246895,"vw":7.74711},{"c":7.179,"h":7.8524,"l":7.07,"n":1618,"o":7.67,"t":"2026-08-19T04:00:00Z","v":265817,"vw":7.272248},{"c":6.44,"h":6.98,"l":6.3,"n":1934,"o":6.98,"t":"2026-08-20T04:00:00Z","v":351539,"vw":6.477132},{"c":8.05,"h":8.21,"l":6.754,"n":2938,"o":6.79,"t":"2026-08-21T04:00:00Z","v":634680,"vw":7.557031},{"c":7.22,"h":7.695,"l":6.7399,"n":2460,"o":7.64,"t":"2026-08-24T04:00:00Z","v":342121,"vw":7.051192},{"c":8.09,"h":8.11,"l":6.97,"n":2537,"o":7.32,"t":"2026-08-25T04:00:00Z","v":501679,"vw":7.708529},{"c":7.64,"h":9,"l":7.48,"n":4226,"o":8.2,"t":"2026-08-26T04:00:00Z","v":796628,"vw":8.144973},{"c":7.97,"h":8.085,"l":7.3,"n":3105,"o":7.77,"t":"2026-08-27T04:00:00Z","v":487687,"vw":7.811122},{"c":6.91,"h":8.25,"l":6.74,"n":3469,"o":8.075,"t":"2026-08-28T04:00:00Z","v":564540,"vw":7.214189},{"c":6.7481,"h":7.0029,"l":6.5863,"n":1119,"o":6.77,"t":"2026-08-31T04:00:00Z","v":178788,"vw":6.75907},{"c":6.32,"h":6.72,"l":6.1,"n":2330,"o":6.2,"t":"2026-09-01T04:00:00Z","v":466828,"vw":6.426649},{"c":6.73,"h":6.77,"l":6.39,"n":1856,"o":6.45,"t":"2026-09-02T04:00:00Z","v":512300,"vw":6.610495},{"c":6.612,"h":6.98,"l":6.5716,"n":1319,"o":6.86,"t":"2026-09-03T04:00:00Z","v":268061,"vw":6.702509},{"c":6.56,"h":7.81,"l":6.2966,"n":4778,"o":7.33,"t":"2026-09-04T04:00:00Z","v":1122904,"vw":6.722846},{"c":6.59,"h":7.07,"l":6.42,"n":2657,"o":6.53,"t":"2026-09-08T04:00:00Z","v":489578,"vw":6.838792},{"c":6.1278,"h":6.57,"l":6.1,"n":2520,"o":6.49,"t":"2026-09-09T04:00:00Z","v":618362,"vw":6.241498},{"c":5.4031,"h":6.06,"l":5.385,"n":2580,"o":6.06,"t":"2026-09-10T04:00:00Z","v":495314,"vw":5.650717},{"c":5.07,"h":5.42,"l":5.05,"n":2275,"o":5.41,"t":"2026-09-11T04:00:00Z","v":374520,"vw":5.183942},{"c":5.1695,"h":5.39,"l":4.85,"n":1477,"o":4.85,"t":"2026-09-14T04:00:00Z","v":347973,"vw":5.229213},{"c":4.9553,"h":5.25,"l":4.9,"n":1159,"o":5.15,"t":"2026-09-15T04:00:00Z","v":338597,"vw":4.960855},{"c":4.7574,"h":5.13,"l":4.64,"n":1924,"o":5.13,"t":"2026-09-16T04:00:00Z","v":703304,"vw":4.844513},{"c":5.07,"h":5.28,"l":4.95,"n":1956,"o":5.06,"t":"2026-09-17T04:00:00Z","v":804446,"vw":5.138025},{"c":4.9267,"h":5.37,"l":4.771,"n":1333,"o":5.27,"t":"2026-09-18T04:00:00Z","v":448456,"vw":4.898765},{"c":5.8154,"h":5.985,"l":5.5,"n":3619,"o":5.75,"t":"2026-09-21T04:00:00Z","v":964871,"vw":5.759323},{"c":5.96,"h":6.02,"l":5.45,"n":1887,"o":5.9,"t":"2026-09-22T04:00:00Z","v":554022,"vw":5.660789},{"c":5.15,"h":5.8,"l":5.13,"n":2322,"o":5.8,"t":"2026-09-23T04:00:00Z","v":550105,"vw":5.368648},{"c":4.86,"h":4.959,"l":4.6501,"n":1778,"o":4.92,"t":"2026-09-24T04:00:00Z","v":334020,"vw":4.825628},{"c":4.72,"h":4.925,"l":4.62,"n":1030,"o":4.86,"t":"2026-09-25T04:00:00Z","v":353327,"vw":4.772979},{"c":4.26,"h":4.6,"l":4.22,"n":1437,"o":4.55,"t":"2026-09-28T04:00:00Z","v":432858,"vw":4.376058},{"c":4.04,"h":4.3,"l":3.975,"n":1980,"o":4.3,"t":"2026-09-29T04:00:00Z","v":615894,"vw":4.053755},{"c":4.0462,"h":4.4157,"l":4.0399,"n":1519,"o":4.07,"t":"2026-09-30T04:00:00Z","v":418402,"vw":4.284845},{"c":3.89,"h":4.06,"l":3.685,"n":2245,"o":4.06,"t":"2026-10-01T04:00:00Z","v":986028,"vw":3.824919},{"c":3.7453,"h":3.9814,"l":3.72,"n":1195,"o":3.97,"t":"2026-10-02T04:00:00Z","v":565717,"vw":3.807717},{"c":3.7787,"h":3.83,"l":3.59,"n":1099,"o":3.8,"t":"2026-10-05T04:00:00Z","v":486583,"vw":3.719133},{"c":3.8324,"h":3.99,"l":3.825,"n":1128,"o":3.9,"t":"2026-10-06T04:00:00Z","v":443638,"vw":3.918709},{"c":3.53,"h":3.6,"l":3.435,"n":1444,"o":3.6,"t":"2026-10-07T04:00:00Z","v":792376,"vw":3.491109},{"c":3.2099,"h":3.55,"l":3.1192,"n":1640,"o":3.44,"t":"2026-10-08T04:00:00Z","v":1077373,"vw":3.308949},{"c":3.175,"h":3.27,"l":3.1,"n":766,"o":3.26,"t":"2026-10-09T04:00:00Z","v":450244,"vw":3.160513},{"c":2.805,"h":3.1,"l":2.805,"n":1336,"o":3.1,"t":"2026-10-12T04:00:00Z","v":765283,"vw":2.86195},{"c":2.55,"h":2.71,"l":2.54,"n":1431,"o":2.71,"t":"2026-10-13T04:00:00Z","v":923335,"vw":2.592171},{"c":2.09,"h":2.435,"l":2.04,"n":2551,"o":2.38,"t":"2026-10-14T04:00:00Z","v":1851806,"vw":2.237423},{"c":2.43,"h":2.4375,"l":1.9,"n":2049,"o":1.94,"t":"2026-10-15T04:00:00Z","v":1170123,"vw":2.201773},{"c":2.19,"h":2.47,"l":2.13,"n":1311,"o":2.38,"t":"2026-10-16T04:00:00Z","v":1117899,"vw":2.281859},{"c":1.9873,"h":2.31,"l":1.98,"n":852,"o":2.31,"t":"2026-10-19T04:00:00Z","v":449057,"vw":2.04331},{"c":1.98,"h":2.115,"l":1.845,"n":1455,"o":1.92,"t":"2026-10-20T04:00:00Z","v":1003387,"vw":1.99385},{"c":2.05,"h":2.1,"l":1.99,"n":734,"o":2.1,"t":"2026-10-21T04:00:00Z","v":440916,"vw":2.025549},{"c":1.8,"h":1.95,"l":1.7201,"n":1018,"o":1.86,"t":"2026-10-22T04:00:00Z","v":1041955,"vw":1.8206}],"volatilityBars":[{"c":5.75,"h":5.89,"l":5.75,"n":24,"o":5.775,"t":"2026-09-22T08:00:00Z","v":4911,"vw":5.802692},{"c":5.65,"h":5.7,"l":5.65,"n":6,"o":5.7,"t":"2026-09-22T08:15:00Z","v":702,"vw":5.682857},{"c":5.87,"h":5.89,"l":5.87,"n":11,"o":5.87,"t":"2026-09-22T09:15:00Z","v":2311,"vw":5.887707},{"c":5.97,"h":5.97,"l":5.89,"n":8,"o":5.89,"t":"2026-09-22T09:45:00Z","v":1000,"vw":5.907525},{"c":5.95,"h":5.9674,"l":5.95,"n":2,"o":5.9674,"t":"2026-09-22T10:00:00Z","v":1797,"vw":5.957746},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-22T10:15:00Z","v":500,"vw":5.96},{"c":5.9595,"h":5.9595,"l":5.9595,"n":1,"o":5.9595,"t":"2026-09-22T10:45:00Z","v":1000,"vw":5.9595},{"c":5.902,"h":5.96,"l":5.901,"n":5,"o":5.96,"t":"2026-09-22T11:00:00Z","v":3601,"vw":5.942457},{"c":5.841,"h":5.841,"l":5.841,"n":1,"o":5.841,"t":"2026-09-22T11:15:00Z","v":100,"vw":5.841},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-09-22T11:30:00Z","v":153,"vw":5.88},{"c":5.86,"h":5.86,"l":5.86,"n":4,"o":5.86,"t":"2026-09-22T12:00:00Z","v":3730,"vw":5.86},{"c":5.8796,"h":5.8796,"l":5.87,"n":5,"o":5.87,"t":"2026-09-22T12:45:00Z","v":576,"vw":5.872105},{"c":5.92,"h":5.92,"l":5.88,"n":14,"o":5.88,"t":"2026-09-22T13:00:00Z","v":830,"vw":5.892618},{"c":5.9,"h":5.92,"l":5.88,"n":9,"o":5.9,"t":"2026-09-22T13:15:00Z","v":802,"vw":5.89875},{"c":5.635,"h":5.9,"l":5.56,"n":321,"o":5.9,"t":"2026-09-22T13:30:00Z","v":69377,"vw":5.672581},{"c":5.52,"h":5.62,"l":5.469,"n":212,"o":5.62,"t":"2026-09-22T13:45:00Z","v":97321,"vw":5.507577},{"c":5.61,"h":5.65,"l":5.49,"n":86,"o":5.5,"t":"2026-09-22T14:00:00Z","v":26043,"vw":5.551948},{"c":5.51,"h":5.58,"l":5.495,"n":101,"o":5.58,"t":"2026-09-22T14:15:00Z","v":18785,"vw":5.507508},{"c":5.49,"h":5.51,"l":5.45,"n":76,"o":5.5018,"t":"2026-09-22T14:30:00Z","v":33399,"vw":5.483194},{"c":5.57,"h":5.59,"l":5.49,"n":73,"o":5.49,"t":"2026-09-22T14:45:00Z","v":24681,"vw":5.519619},{"c":5.72,"h":5.72,"l":5.55,"n":48,"o":5.555,"t":"2026-09-22T15:00:00Z","v":18968,"vw":5.627864},{"c":5.73,"h":5.77,"l":5.7,"n":25,"o":5.7496,"t":"2026-09-22T15:15:00Z","v":6494,"vw":5.732701},{"c":5.7,"h":5.7,"l":5.65,"n":50,"o":5.69,"t":"2026-09-22T15:30:00Z","v":18394,"vw":5.670015},{"c":5.72,"h":5.72,"l":5.69,"n":34,"o":5.69,"t":"2026-09-22T15:45:00Z","v":7484,"vw":5.701758},{"c":5.8,"h":5.815,"l":5.72,"n":50,"o":5.73,"t":"2026-09-22T16:00:00Z","v":7234,"vw":5.759605},{"c":5.75,"h":5.79,"l":5.72,"n":36,"o":5.79,"t":"2026-09-22T16:15:00Z","v":48628,"vw":5.730434},{"c":5.75,"h":5.78,"l":5.75,"n":15,"o":5.78,"t":"2026-09-22T16:30:00Z","v":9424,"vw":5.772486},{"c":5.7913,"h":5.81,"l":5.78,"n":24,"o":5.78,"t":"2026-09-22T16:45:00Z","v":6927,"vw":5.790917},{"c":5.73,"h":5.76,"l":5.73,"n":24,"o":5.76,"t":"2026-09-22T17:00:00Z","v":10102,"vw":5.753792},{"c":5.7,"h":5.73,"l":5.7,"n":3,"o":5.73,"t":"2026-09-22T17:15:00Z","v":973,"vw":5.705207},{"c":5.7018,"h":5.7018,"l":5.7018,"n":2,"o":5.7018,"t":"2026-09-22T17:30:00Z","v":2349,"vw":5.7018},{"c":5.82,"h":5.82,"l":5.74,"n":14,"o":5.74,"t":"2026-09-22T17:45:00Z","v":4400,"vw":5.787343},{"c":5.83,"h":5.85,"l":5.79,"n":13,"o":5.79,"t":"2026-09-22T18:00:00Z","v":7717,"vw":5.833362},{"c":5.8,"h":5.835,"l":5.8,"n":29,"o":5.83,"t":"2026-09-22T18:15:00Z","v":4812,"vw":5.823299},{"c":5.84,"h":5.84,"l":5.795,"n":15,"o":5.795,"t":"2026-09-22T18:30:00Z","v":1991,"vw":5.818085},{"c":5.88,"h":5.885,"l":5.84,"n":22,"o":5.84,"t":"2026-09-22T18:45:00Z","v":6497,"vw":5.87542},{"c":5.89,"h":5.9196,"l":5.88,"n":56,"o":5.88,"t":"2026-09-22T19:00:00Z","v":10023,"vw":5.892847},{"c":5.87,"h":5.89,"l":5.855,"n":40,"o":5.89,"t":"2026-09-22T19:15:00Z","v":31639,"vw":5.880947},{"c":5.94,"h":5.95,"l":5.855,"n":75,"o":5.855,"t":"2026-09-22T19:30:00Z","v":8588,"vw":5.905299},{"c":5.96,"h":6.02,"l":5.93,"n":121,"o":5.93,"t":"2026-09-22T19:45:00Z","v":22314,"vw":5.975114},{"c":5.94,"h":5.96,"l":5.94,"n":9,"o":5.96,"t":"2026-09-22T20:00:00Z","v":930,"vw":5.945218},{"c":5.93,"h":5.96,"l":5.93,"n":8,"o":5.96,"t":"2026-09-22T20:15:00Z","v":3155,"vw":5.954397},{"c":5.9413,"h":5.9413,"l":5.9413,"n":1,"o":5.9413,"t":"2026-09-22T20:30:00Z","v":250,"vw":5.9413},{"c":5.97,"h":5.97,"l":5.97,"n":5,"o":5.97,"t":"2026-09-22T20:45:00Z","v":209,"vw":5.97},{"c":5.9996,"h":5.9996,"l":5.9996,"n":1,"o":5.9996,"t":"2026-09-22T22:00:00Z","v":280,"vw":5.9996},{"c":5.971,"h":5.971,"l":5.971,"n":1,"o":5.971,"t":"2026-09-22T22:15:00Z","v":1000,"vw":5.971},{"c":5.96,"h":5.9795,"l":5.96,"n":15,"o":5.97,"t":"2026-09-22T22:30:00Z","v":2139,"vw":5.962333},{"c":5.96,"h":5.98,"l":5.96,"n":4,"o":5.98,"t":"2026-09-22T23:15:00Z","v":3700,"vw":5.976216},{"c":5.97,"h":5.97,"l":5.93,"n":4,"o":5.93,"t":"2026-09-22T23:30:00Z","v":10500,"vw":5.968091},{"c":5.97,"h":5.97,"l":5.96,"n":3,"o":5.96,"t":"2026-09-22T23:45:00Z","v":1347,"vw":5.966236},{"c":5.99,"h":5.99,"l":5.9,"n":12,"o":5.9,"t":"2026-09-23T08:00:00Z","v":1128,"vw":5.975146},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-23T08:45:00Z","v":168,"vw":5.91},{"c":5.8798,"h":5.8798,"l":5.8798,"n":1,"o":5.8798,"t":"2026-09-23T09:30:00Z","v":1000,"vw":5.8798},{"c":5.8,"h":5.83,"l":5.8,"n":27,"o":5.83,"t":"2026-09-23T10:45:00Z","v":1610,"vw":5.810117},{"c":5.86,"h":5.86,"l":5.8262,"n":2,"o":5.8262,"t":"2026-09-23T11:15:00Z","v":1090,"vw":5.829301},{"c":5.77,"h":5.7884,"l":5.77,"n":2,"o":5.7884,"t":"2026-09-23T11:30:00Z","v":1230,"vw":5.784959},{"c":5.75,"h":5.7622,"l":5.75,"n":5,"o":5.7622,"t":"2026-09-23T11:45:00Z","v":6820,"vw":5.757288},{"c":5.806,"h":5.81,"l":5.8053,"n":10,"o":5.81,"t":"2026-09-23T12:00:00Z","v":1600,"vw":5.80791},{"c":5.78,"h":5.7938,"l":5.78,"n":3,"o":5.7938,"t":"2026-09-23T12:15:00Z","v":950,"vw":5.782179},{"c":5.791,"h":5.84,"l":5.791,"n":19,"o":5.82,"t":"2026-09-23T12:30:00Z","v":2288,"vw":5.836239},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-23T13:00:00Z","v":850,"vw":5.83},{"c":5.81,"h":5.8593,"l":5.8006,"n":7,"o":5.82,"t":"2026-09-23T13:15:00Z","v":3050,"vw":5.819538},{"c":5.56,"h":5.8,"l":5.44,"n":419,"o":5.8,"t":"2026-09-23T13:30:00Z","v":136448,"vw":5.513057},{"c":5.5,"h":5.59,"l":5.4304,"n":140,"o":5.56,"t":"2026-09-23T13:45:00Z","v":24704,"vw":5.494038},{"c":5.331,"h":5.54,"l":5.32,"n":137,"o":5.509,"t":"2026-09-23T14:00:00Z","v":37787,"vw":5.41534},{"c":5.255,"h":5.3526,"l":5.22,"n":184,"o":5.34,"t":"2026-09-23T14:15:00Z","v":41016,"vw":5.257357},{"c":5.325,"h":5.38,"l":5.2695,"n":52,"o":5.27,"t":"2026-09-23T14:30:00Z","v":8370,"vw":5.32055},{"c":5.36,"h":5.4047,"l":5.315,"n":73,"o":5.3451,"t":"2026-09-23T14:45:00Z","v":15377,"vw":5.371341},{"c":5.4,"h":5.4,"l":5.3,"n":71,"o":5.35,"t":"2026-09-23T15:00:00Z","v":16312,"vw":5.353214},{"c":5.4051,"h":5.44,"l":5.36,"n":60,"o":5.4,"t":"2026-09-23T15:15:00Z","v":23263,"vw":5.391382},{"c":5.36,"h":5.3793,"l":5.355,"n":13,"o":5.379,"t":"2026-09-23T15:30:00Z","v":3367,"vw":5.367828},{"c":5.32,"h":5.37,"l":5.31,"n":138,"o":5.37,"t":"2026-09-23T15:45:00Z","v":45746,"vw":5.320888},{"c":5.32,"h":5.325,"l":5.3,"n":28,"o":5.32,"t":"2026-09-23T16:00:00Z","v":5866,"vw":5.307798},{"c":5.33,"h":5.33,"l":5.3049,"n":19,"o":5.32,"t":"2026-09-23T16:15:00Z","v":2400,"vw":5.315065},{"c":5.3199,"h":5.3359,"l":5.315,"n":36,"o":5.32,"t":"2026-09-23T16:30:00Z","v":4334,"vw":5.325112},{"c":5.265,"h":5.3,"l":5.26,"n":34,"o":5.3,"t":"2026-09-23T16:45:00Z","v":6219,"vw":5.28634},{"c":5.22,"h":5.275,"l":5.22,"n":65,"o":5.275,"t":"2026-09-23T17:00:00Z","v":27043,"vw":5.232023},{"c":5.29,"h":5.29,"l":5.265,"n":22,"o":5.2668,"t":"2026-09-23T17:15:00Z","v":3559,"vw":5.276263},{"c":5.3,"h":5.3,"l":5.27,"n":22,"o":5.3,"t":"2026-09-23T17:30:00Z","v":2089,"vw":5.291414},{"c":5.32,"h":5.32,"l":5.315,"n":4,"o":5.315,"t":"2026-09-23T17:45:00Z","v":269,"vw":5.3175},{"c":5.3,"h":5.3062,"l":5.29,"n":15,"o":5.3,"t":"2026-09-23T18:00:00Z","v":2978,"vw":5.303464},{"c":5.31,"h":5.32,"l":5.31,"n":16,"o":5.32,"t":"2026-09-23T18:15:00Z","v":6444,"vw":5.311789},{"c":5.29,"h":5.3,"l":5.29,"n":44,"o":5.3,"t":"2026-09-23T18:30:00Z","v":21054,"vw":5.296066},{"c":5.3,"h":5.3,"l":5.29,"n":8,"o":5.295,"t":"2026-09-23T18:45:00Z","v":952,"vw":5.292647},{"c":5.305,"h":5.3188,"l":5.285,"n":75,"o":5.3188,"t":"2026-09-23T19:00:00Z","v":15053,"vw":5.307385},{"c":5.31,"h":5.325,"l":5.3,"n":11,"o":5.31,"t":"2026-09-23T19:15:00Z","v":1360,"vw":5.308976},{"c":5.255,"h":5.32,"l":5.255,"n":41,"o":5.31,"t":"2026-09-23T19:30:00Z","v":17120,"vw":5.29353},{"c":5.135,"h":5.26,"l":5.13,"n":166,"o":5.2505,"t":"2026-09-23T19:45:00Z","v":41052,"vw":5.174552},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-09-23T20:00:00Z","v":127,"vw":5.15},{"c":5.2,"h":5.212,"l":5.2,"n":2,"o":5.212,"t":"2026-09-23T20:15:00Z","v":2075,"vw":5.208675},{"c":5.209,"h":5.21,"l":5.209,"n":2,"o":5.21,"t":"2026-09-23T21:00:00Z","v":200,"vw":5.2095},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-09-23T21:30:00Z","v":500,"vw":5.25},{"c":5.22,"h":5.22,"l":5.22,"n":7,"o":5.22,"t":"2026-09-23T22:00:00Z","v":399,"vw":5.22},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-09-23T22:15:00Z","v":700,"vw":5.23},{"c":5.23,"h":5.24,"l":5.23,"n":16,"o":5.23,"t":"2026-09-23T22:45:00Z","v":4000,"vw":5.235432},{"c":5.23,"h":5.23,"l":5.22,"n":8,"o":5.22,"t":"2026-09-23T23:00:00Z","v":2300,"vw":5.223478},{"c":5.219,"h":5.219,"l":5.219,"n":2,"o":5.219,"t":"2026-09-23T23:30:00Z","v":401,"vw":5.219},{"c":5.11,"h":5.2,"l":5.05,"n":24,"o":5.2,"t":"2026-09-24T08:00:00Z","v":6387,"vw":5.119729},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-09-24T08:15:00Z","v":231,"vw":5.1},{"c":5.0203,"h":5.0203,"l":5,"n":34,"o":5.01,"t":"2026-09-24T08:45:00Z","v":4511,"vw":5.008804},{"c":4.94,"h":5.02,"l":4.94,"n":12,"o":5.01,"t":"2026-09-24T09:00:00Z","v":4377,"vw":5.012178},{"c":4.9517,"h":4.9517,"l":4.9517,"n":1,"o":4.9517,"t":"2026-09-24T09:15:00Z","v":160,"vw":4.9517},{"c":5.01,"h":5.01,"l":4.9595,"n":10,"o":4.9595,"t":"2026-09-24T09:30:00Z","v":1200,"vw":4.9999},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-09-24T09:45:00Z","v":203,"vw":4.97},{"c":4.99,"h":4.99,"l":4.99,"n":8,"o":4.99,"t":"2026-09-24T10:00:00Z","v":1460,"vw":4.99},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-24T10:45:00Z","v":100,"vw":5.04},{"c":5.07,"h":5.0894,"l":5.07,"n":6,"o":5.08,"t":"2026-09-24T11:00:00Z","v":2235,"vw":5.073609},{"c":5.07,"h":5.09,"l":5.07,"n":7,"o":5.09,"t":"2026-09-24T11:15:00Z","v":2500,"vw":5.078},{"c":5.07,"h":5.09,"l":5.07,"n":2,"o":5.09,"t":"2026-09-24T11:30:00Z","v":400,"vw":5.075},{"c":4.97,"h":5.02,"l":4.97,"n":37,"o":5.02,"t":"2026-09-24T12:00:00Z","v":6237,"vw":4.991994},{"c":4.93,"h":4.97,"l":4.93,"n":8,"o":4.96,"t":"2026-09-24T12:15:00Z","v":2406,"vw":4.946264},{"c":4.88,"h":4.96,"l":4.88,"n":9,"o":4.96,"t":"2026-09-24T12:30:00Z","v":1908,"vw":4.911535},{"c":4.92,"h":4.93,"l":4.9,"n":27,"o":4.92,"t":"2026-09-24T12:45:00Z","v":8883,"vw":4.913509},{"c":4.94,"h":4.94,"l":4.91,"n":22,"o":4.91,"t":"2026-09-24T13:00:00Z","v":9767,"vw":4.92817},{"c":4.96,"h":4.96,"l":4.95,"n":7,"o":4.96,"t":"2026-09-24T13:15:00Z","v":1201,"vw":4.958261},{"c":4.77,"h":4.9313,"l":4.77,"n":225,"o":4.92,"t":"2026-09-24T13:30:00Z","v":39397,"vw":4.840332},{"c":4.72,"h":4.7929,"l":4.6501,"n":187,"o":4.765,"t":"2026-09-24T13:45:00Z","v":40555,"vw":4.71574},{"c":4.8,"h":4.8,"l":4.689,"n":99,"o":4.699,"t":"2026-09-24T14:00:00Z","v":22476,"vw":4.736979},{"c":4.91,"h":4.9267,"l":4.8,"n":72,"o":4.82,"t":"2026-09-24T14:15:00Z","v":19946,"vw":4.881273},{"c":4.8799,"h":4.959,"l":4.8799,"n":81,"o":4.905,"t":"2026-09-24T14:30:00Z","v":23483,"vw":4.922336},{"c":4.8347,"h":4.8347,"l":4.8347,"n":2,"o":4.8347,"t":"2026-09-24T14:45:00Z","v":520,"vw":4.8347},{"c":4.795,"h":4.82,"l":4.795,"n":20,"o":4.82,"t":"2026-09-24T15:00:00Z","v":7505,"vw":4.807585},{"c":4.79,"h":4.81,"l":4.79,"n":11,"o":4.8,"t":"2026-09-24T15:15:00Z","v":1393,"vw":4.80121},{"c":4.81,"h":4.81,"l":4.79,"n":4,"o":4.79,"t":"2026-09-24T15:30:00Z","v":1505,"vw":4.795831},{"c":4.84,"h":4.84,"l":4.81,"n":34,"o":4.83,"t":"2026-09-24T15:45:00Z","v":3711,"vw":4.834362},{"c":4.82,"h":4.82,"l":4.8,"n":17,"o":4.81,"t":"2026-09-24T16:00:00Z","v":11302,"vw":4.810073},{"c":4.8915,"h":4.94,"l":4.84,"n":90,"o":4.84,"t":"2026-09-24T16:15:00Z","v":19209,"vw":4.901085},{"c":4.88,"h":4.9,"l":4.845,"n":19,"o":4.87,"t":"2026-09-24T16:30:00Z","v":5895,"vw":4.881319},{"c":4.89,"h":4.8965,"l":4.8295,"n":53,"o":4.84,"t":"2026-09-24T16:45:00Z","v":10504,"vw":4.85828},{"c":4.915,"h":4.93,"l":4.88,"n":34,"o":4.88,"t":"2026-09-24T17:00:00Z","v":6840,"vw":4.903782},{"c":4.9159,"h":4.92,"l":4.9,"n":14,"o":4.91,"t":"2026-09-24T17:15:00Z","v":3394,"vw":4.91127},{"c":4.86,"h":4.9,"l":4.86,"n":11,"o":4.9,"t":"2026-09-24T17:30:00Z","v":1401,"vw":4.881723},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-24T17:45:00Z","v":101,"vw":4.85},{"c":4.84,"h":4.85,"l":4.805,"n":4,"o":4.805,"t":"2026-09-24T18:00:00Z","v":500,"vw":4.828},{"c":4.84,"h":4.86,"l":4.8208,"n":17,"o":4.86,"t":"2026-09-24T18:15:00Z","v":1622,"vw":4.834161},{"c":4.8,"h":4.86,"l":4.8,"n":35,"o":4.805,"t":"2026-09-24T18:30:00Z","v":3353,"vw":4.819398},{"c":4.81,"h":4.8197,"l":4.805,"n":27,"o":4.8091,"t":"2026-09-24T18:45:00Z","v":3976,"vw":4.810307},{"c":4.82,"h":4.82,"l":4.78,"n":45,"o":4.805,"t":"2026-09-24T19:00:00Z","v":7204,"vw":4.798704},{"c":4.8,"h":4.82,"l":4.79,"n":54,"o":4.82,"t":"2026-09-24T19:15:00Z","v":10766,"vw":4.808595},{"c":4.8091,"h":4.82,"l":4.785,"n":70,"o":4.79,"t":"2026-09-24T19:30:00Z","v":7913,"vw":4.797395},{"c":4.84,"h":4.885,"l":4.83,"n":70,"o":4.83,"t":"2026-09-24T19:45:00Z","v":11983,"vw":4.859284},{"c":4.84,"h":4.8858,"l":4.84,"n":7,"o":4.86,"t":"2026-09-24T20:00:00Z","v":3704,"vw":4.843659},{"c":4.8695,"h":4.8695,"l":4.8695,"n":2,"o":4.8695,"t":"2026-09-24T20:15:00Z","v":225,"vw":4.8695},{"c":4.8781,"h":4.8781,"l":4.8781,"n":1,"o":4.8781,"t":"2026-09-24T20:45:00Z","v":1000,"vw":4.8781},{"c":4.8775,"h":4.8775,"l":4.8775,"n":1,"o":4.8775,"t":"2026-09-24T22:00:00Z","v":200,"vw":4.8775},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-24T22:30:00Z","v":150,"vw":4.86},{"c":4.87,"h":4.87,"l":4.85,"n":2,"o":4.85,"t":"2026-09-24T23:00:00Z","v":900,"vw":4.861111},{"c":4.85,"h":4.869,"l":4.85,"n":2,"o":4.869,"t":"2026-09-24T23:15:00Z","v":1175,"vw":4.86617},{"c":4.87,"h":4.87,"l":4.869,"n":6,"o":4.869,"t":"2026-09-24T23:30:00Z","v":520,"vw":4.869704},{"c":4.95,"h":4.99,"l":4.93,"n":20,"o":4.99,"t":"2026-09-25T08:00:00Z","v":10177,"vw":4.936906},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-09-25T08:45:00Z","v":1000,"vw":5},{"c":5.01,"h":5.01,"l":5,"n":5,"o":5,"t":"2026-09-25T09:00:00Z","v":830,"vw":5.002638},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-09-25T09:15:00Z","v":500,"vw":5},{"c":5,"h":5.015,"l":5,"n":5,"o":5.015,"t":"2026-09-25T10:00:00Z","v":427,"vw":5.009024},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-09-25T10:30:00Z","v":303,"vw":5},{"c":4.97,"h":4.99,"l":4.97,"n":10,"o":4.99,"t":"2026-09-25T11:00:00Z","v":1474,"vw":4.973663},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-09-25T11:15:00Z","v":186,"vw":4.96},{"c":4.97,"h":5.0038,"l":4.97,"n":8,"o":5.0038,"t":"2026-09-25T11:30:00Z","v":1716,"vw":4.981701},{"c":4.96,"h":4.98,"l":4.96,"n":2,"o":4.98,"t":"2026-09-25T11:45:00Z","v":330,"vw":4.972121},{"c":4.91,"h":4.98,"l":4.91,"n":4,"o":4.98,"t":"2026-09-25T12:00:00Z","v":4250,"vw":4.947647},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-09-25T12:15:00Z","v":2040,"vw":4.91},{"c":4.91,"h":4.91,"l":4.89,"n":7,"o":4.9,"t":"2026-09-25T12:30:00Z","v":3503,"vw":4.896286},{"c":4.88,"h":4.9196,"l":4.88,"n":5,"o":4.9196,"t":"2026-09-25T12:45:00Z","v":1231,"vw":4.8836},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-09-25T13:00:00Z","v":150,"vw":4.91},{"c":4.825,"h":4.86,"l":4.82,"n":14,"o":4.86,"t":"2026-09-25T13:15:00Z","v":4457,"vw":4.834358},{"c":4.7383,"h":4.86,"l":4.7383,"n":47,"o":4.86,"t":"2026-09-25T13:30:00Z","v":34314,"vw":4.802926},{"c":4.71,"h":4.75,"l":4.7,"n":82,"o":4.71,"t":"2026-09-25T13:45:00Z","v":30820,"vw":4.714688},{"c":4.689,"h":4.7,"l":4.62,"n":79,"o":4.7,"t":"2026-09-25T14:00:00Z","v":15906,"vw":4.660436},{"c":4.69,"h":4.71,"l":4.662,"n":57,"o":4.67,"t":"2026-09-25T14:15:00Z","v":17534,"vw":4.693088},{"c":4.68,"h":4.71,"l":4.67,"n":15,"o":4.71,"t":"2026-09-25T14:30:00Z","v":8063,"vw":4.682028},{"c":4.66,"h":4.68,"l":4.66,"n":15,"o":4.68,"t":"2026-09-25T14:45:00Z","v":3317,"vw":4.668313},{"c":4.745,"h":4.745,"l":4.685,"n":23,"o":4.685,"t":"2026-09-25T15:00:00Z","v":3726,"vw":4.70644},{"c":4.73,"h":4.76,"l":4.73,"n":10,"o":4.75,"t":"2026-09-25T15:15:00Z","v":2101,"vw":4.751018},{"c":4.75,"h":4.755,"l":4.73,"n":28,"o":4.755,"t":"2026-09-25T15:30:00Z","v":27381,"vw":4.748823},{"c":4.8,"h":4.8,"l":4.715,"n":16,"o":4.715,"t":"2026-09-25T15:45:00Z","v":4404,"vw":4.743139},{"c":4.88,"h":4.899,"l":4.8309,"n":47,"o":4.8309,"t":"2026-09-25T16:00:00Z","v":37199,"vw":4.864732},{"c":4.9,"h":4.925,"l":4.86,"n":21,"o":4.91,"t":"2026-09-25T16:15:00Z","v":18293,"vw":4.878044},{"c":4.87,"h":4.889,"l":4.835,"n":24,"o":4.889,"t":"2026-09-25T16:30:00Z","v":5965,"vw":4.868698},{"c":4.84,"h":4.865,"l":4.84,"n":9,"o":4.85,"t":"2026-09-25T16:45:00Z","v":1091,"vw":4.855769},{"c":4.85,"h":4.85,"l":4.84,"n":20,"o":4.849,"t":"2026-09-25T17:00:00Z","v":3160,"vw":4.843882},{"c":4.83,"h":4.84,"l":4.83,"n":2,"o":4.84,"t":"2026-09-25T17:15:00Z","v":366,"vw":4.834536},{"c":4.8004,"h":4.825,"l":4.8004,"n":20,"o":4.825,"t":"2026-09-25T17:30:00Z","v":8173,"vw":4.808683},{"c":4.795,"h":4.84,"l":4.795,"n":4,"o":4.84,"t":"2026-09-25T17:45:00Z","v":4883,"vw":4.816347},{"c":4.8,"h":4.82,"l":4.79,"n":12,"o":4.82,"t":"2026-09-25T18:00:00Z","v":5050,"vw":4.802996},{"c":4.79,"h":4.7908,"l":4.78,"n":19,"o":4.7908,"t":"2026-09-25T18:15:00Z","v":30233,"vw":4.788871},{"c":4.7735,"h":4.81,"l":4.77,"n":14,"o":4.81,"t":"2026-09-25T18:30:00Z","v":6511,"vw":4.771984},{"c":4.76,"h":4.78,"l":4.76,"n":3,"o":4.78,"t":"2026-09-25T18:45:00Z","v":350,"vw":4.774286},{"c":4.815,"h":4.815,"l":4.79,"n":13,"o":4.79,"t":"2026-09-25T19:00:00Z","v":2005,"vw":4.796053},{"c":4.77,"h":4.8,"l":4.77,"n":6,"o":4.8,"t":"2026-09-25T19:15:00Z","v":1378,"vw":4.787778},{"c":4.74,"h":4.7679,"l":4.73,"n":14,"o":4.7679,"t":"2026-09-25T19:30:00Z","v":13891,"vw":4.740199},{"c":4.72,"h":4.76,"l":4.72,"n":75,"o":4.7499,"t":"2026-09-25T19:45:00Z","v":24259,"vw":4.733485},{"c":4.72,"h":4.72,"l":4.72,"n":8,"o":4.72,"t":"2026-09-25T20:00:00Z","v":1570,"vw":4.72},{"c":4.72,"h":4.73,"l":4.72,"n":3,"o":4.73,"t":"2026-09-25T20:30:00Z","v":1018,"vw":4.727878},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-25T20:45:00Z","v":1500,"vw":4.72},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-09-25T21:30:00Z","v":315,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-25T23:30:00Z","v":210,"vw":4.76},{"c":4.6,"h":4.61,"l":4.6,"n":16,"o":4.61,"t":"2026-09-28T08:00:00Z","v":2381,"vw":4.600785},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-09-28T08:45:00Z","v":350,"vw":4.55},{"c":4.53,"h":4.55,"l":4.53,"n":3,"o":4.55,"t":"2026-09-28T09:00:00Z","v":419,"vw":4.545227},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-28T10:15:00Z","v":400,"vw":4.53},{"c":4.56,"h":4.56,"l":4.56,"n":6,"o":4.56,"t":"2026-09-28T11:00:00Z","v":293,"vw":4.56},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-28T11:15:00Z","v":300,"vw":4.55},{"c":4.64,"h":4.64,"l":4.55,"n":6,"o":4.55,"t":"2026-09-28T12:00:00Z","v":818,"vw":4.573077},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-28T12:30:00Z","v":1027,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-09-28T12:45:00Z","v":1000,"vw":4.59},{"c":4.56,"h":4.56,"l":4.54,"n":22,"o":4.56,"t":"2026-09-28T13:15:00Z","v":7934,"vw":4.554594},{"c":4.52,"h":4.585,"l":4.47,"n":118,"o":4.55,"t":"2026-09-28T13:30:00Z","v":27412,"vw":4.517674},{"c":4.48,"h":4.6,"l":4.48,"n":37,"o":4.6,"t":"2026-09-28T13:45:00Z","v":5165,"vw":4.51202},{"c":4.54,"h":4.57,"l":4.46,"n":29,"o":4.47,"t":"2026-09-28T14:00:00Z","v":4206,"vw":4.547997},{"c":4.53,"h":4.53,"l":4.51,"n":11,"o":4.52,"t":"2026-09-28T14:15:00Z","v":5373,"vw":4.519914},{"c":4.5,"h":4.55,"l":4.5,"n":42,"o":4.52,"t":"2026-09-28T14:30:00Z","v":28384,"vw":4.502992},{"c":4.3899,"h":4.465,"l":4.3889,"n":66,"o":4.46,"t":"2026-09-28T14:45:00Z","v":26743,"vw":4.409185},{"c":4.38,"h":4.41,"l":4.38,"n":109,"o":4.395,"t":"2026-09-28T15:00:00Z","v":75119,"vw":4.396748},{"c":4.355,"h":4.36,"l":4.325,"n":51,"o":4.3578,"t":"2026-09-28T15:15:00Z","v":10436,"vw":4.341509},{"c":4.3826,"h":4.39,"l":4.345,"n":44,"o":4.37,"t":"2026-09-28T15:30:00Z","v":24129,"vw":4.361696},{"c":4.37,"h":4.37,"l":4.36,"n":32,"o":4.36,"t":"2026-09-28T15:45:00Z","v":6999,"vw":4.363131},{"c":4.33,"h":4.38,"l":4.33,"n":41,"o":4.38,"t":"2026-09-28T16:00:00Z","v":6025,"vw":4.352266},{"c":4.4665,"h":4.4665,"l":4.31,"n":30,"o":4.31,"t":"2026-09-28T16:15:00Z","v":6036,"vw":4.406387},{"c":4.365,"h":4.45,"l":4.365,"n":32,"o":4.45,"t":"2026-09-28T16:30:00Z","v":6499,"vw":4.399909},{"c":4.31,"h":4.38,"l":4.3022,"n":23,"o":4.38,"t":"2026-09-28T16:45:00Z","v":3974,"vw":4.316335},{"c":4.385,"h":4.42,"l":4.3,"n":197,"o":4.3,"t":"2026-09-28T17:00:00Z","v":42998,"vw":4.304698},{"c":4.34,"h":4.4,"l":4.34,"n":11,"o":4.3708,"t":"2026-09-28T17:15:00Z","v":3309,"vw":4.361423},{"c":4.34,"h":4.34,"l":4.325,"n":15,"o":4.3399,"t":"2026-09-28T17:30:00Z","v":1749,"vw":4.337078},{"c":4.37,"h":4.3762,"l":4.36,"n":6,"o":4.36,"t":"2026-09-28T17:45:00Z","v":2473,"vw":4.374245},{"c":4.3959,"h":4.4,"l":4.3699,"n":10,"o":4.3699,"t":"2026-09-28T18:00:00Z","v":1274,"vw":4.389911},{"c":4.3701,"h":4.3951,"l":4.37,"n":10,"o":4.3951,"t":"2026-09-28T18:15:00Z","v":2324,"vw":4.377536},{"c":4.3498,"h":4.36,"l":4.34,"n":9,"o":4.36,"t":"2026-09-28T18:30:00Z","v":3324,"vw":4.350333},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-09-28T18:45:00Z","v":152,"vw":4.33},{"c":4.31,"h":4.33,"l":4.31,"n":20,"o":4.33,"t":"2026-09-28T19:00:00Z","v":2028,"vw":4.32072},{"c":4.31,"h":4.31,"l":4.3,"n":31,"o":4.31,"t":"2026-09-28T19:15:00Z","v":7939,"vw":4.301031},{"c":4.28,"h":4.3084,"l":4.2791,"n":63,"o":4.3,"t":"2026-09-28T19:30:00Z","v":51066,"vw":4.295881},{"c":4.24,"h":4.285,"l":4.22,"n":80,"o":4.285,"t":"2026-09-28T19:45:00Z","v":24365,"vw":4.250225},{"c":4.34,"h":4.34,"l":4.26,"n":5,"o":4.26,"t":"2026-09-28T20:00:00Z","v":902,"vw":4.277778},{"c":4.3295,"h":4.3387,"l":4.3087,"n":4,"o":4.3087,"t":"2026-09-28T21:00:00Z","v":450,"vw":4.328056},{"c":4.28,"h":4.34,"l":4.28,"n":16,"o":4.34,"t":"2026-09-28T21:45:00Z","v":21877,"vw":4.280274},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-09-28T22:00:00Z","v":9223,"vw":4.28},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-28T22:30:00Z","v":200,"vw":4.33},{"c":4.3,"h":4.31,"l":4.3,"n":3,"o":4.31,"t":"2026-09-28T23:30:00Z","v":677,"vw":4.304431},{"c":4.33,"h":4.33,"l":4.3298,"n":3,"o":4.3298,"t":"2026-09-28T23:45:00Z","v":750,"vw":4.329907},{"c":4.25,"h":4.25,"l":4.19,"n":72,"o":4.25,"t":"2026-09-29T08:00:00Z","v":18983,"vw":4.232525},{"c":4.33,"h":4.33,"l":4.3,"n":3,"o":4.3,"t":"2026-09-29T08:15:00Z","v":945,"vw":4.320635},{"c":4.31,"h":4.32,"l":4.31,"n":11,"o":4.32,"t":"2026-09-29T09:00:00Z","v":2079,"vw":4.317514},{"c":4.3,"h":4.3,"l":4.29,"n":8,"o":4.29,"t":"2026-09-29T09:30:00Z","v":2032,"vw":4.292574},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-29T09:45:00Z","v":400,"vw":4.3},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-29T11:00:00Z","v":103,"vw":4.35},{"c":4.37,"h":4.37,"l":4.3599,"n":4,"o":4.37,"t":"2026-09-29T11:15:00Z","v":2870,"vw":4.368729},{"c":4.379,"h":4.38,"l":4.379,"n":2,"o":4.38,"t":"2026-09-29T12:00:00Z","v":300,"vw":4.379333},{"c":4.35,"h":4.38,"l":4.35,"n":4,"o":4.38,"t":"2026-09-29T12:15:00Z","v":970,"vw":4.364147},{"c":4.33,"h":4.331,"l":4.33,"n":4,"o":4.331,"t":"2026-09-29T12:45:00Z","v":654,"vw":4.330765},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-29T13:15:00Z","v":286,"vw":4.33},{"c":4.1495,"h":4.3,"l":4.0591,"n":280,"o":4.3,"t":"2026-09-29T13:30:00Z","v":93923,"vw":4.146619},{"c":4.1,"h":4.13,"l":4.09,"n":40,"o":4.13,"t":"2026-09-29T13:45:00Z","v":9426,"vw":4.108047},{"c":4.14,"h":4.14,"l":4.0629,"n":55,"o":4.095,"t":"2026-09-29T14:00:00Z","v":12431,"vw":4.091438},{"c":4.13,"h":4.15,"l":4.11,"n":54,"o":4.13,"t":"2026-09-29T14:15:00Z","v":10109,"vw":4.129506},{"c":4.1,"h":4.12,"l":4.09,"n":67,"o":4.12,"t":"2026-09-29T14:30:00Z","v":10424,"vw":4.106697},{"c":4.0378,"h":4.1,"l":4.03,"n":130,"o":4.1,"t":"2026-09-29T14:45:00Z","v":44474,"vw":4.058537},{"c":4.019,"h":4.035,"l":4.015,"n":122,"o":4.03,"t":"2026-09-29T15:00:00Z","v":42663,"vw":4.021511},{"c":3.99,"h":4.02,"l":3.975,"n":153,"o":4.02,"t":"2026-09-29T15:15:00Z","v":50917,"vw":3.998282},{"c":4.03,"h":4.04,"l":4.0072,"n":66,"o":4.01,"t":"2026-09-29T15:30:00Z","v":14148,"vw":4.02385},{"c":4.005,"h":4.0208,"l":4,"n":29,"o":4.0101,"t":"2026-09-29T15:45:00Z","v":4675,"vw":4.011222},{"c":4.01,"h":4.015,"l":4.001,"n":26,"o":4.001,"t":"2026-09-29T16:00:00Z","v":7000,"vw":4.007553},{"c":4.065,"h":4.065,"l":4,"n":16,"o":4.0078,"t":"2026-09-29T16:15:00Z","v":4008,"vw":4.027735},{"c":4.02,"h":4.06,"l":4.02,"n":27,"o":4.06,"t":"2026-09-29T16:30:00Z","v":3769,"vw":4.037866},{"c":4.06,"h":4.06,"l":4,"n":38,"o":4.01,"t":"2026-09-29T16:45:00Z","v":8105,"vw":4.03121},{"c":4.05,"h":4.0578,"l":4.045,"n":23,"o":4.05,"t":"2026-09-29T17:00:00Z","v":5700,"vw":4.048015},{"c":4.01,"h":4.05,"l":4.0008,"n":27,"o":4.05,"t":"2026-09-29T17:15:00Z","v":12149,"vw":4.01175},{"c":4.02,"h":4.02,"l":4.01,"n":15,"o":4.01,"t":"2026-09-29T17:30:00Z","v":1812,"vw":4.015299},{"c":4.0401,"h":4.06,"l":4.04,"n":17,"o":4.05,"t":"2026-09-29T17:45:00Z","v":2502,"vw":4.051288},{"c":4.04,"h":4.1,"l":4.04,"n":48,"o":4.08,"t":"2026-09-29T18:00:00Z","v":20135,"vw":4.080232},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-09-29T18:15:00Z","v":451,"vw":4.06},{"c":4.025,"h":4.05,"l":3.995,"n":68,"o":4.03,"t":"2026-09-29T18:30:00Z","v":25016,"vw":4.021979},{"c":4.03,"h":4.05,"l":4.025,"n":73,"o":4.029,"t":"2026-09-29T18:45:00Z","v":29945,"vw":4.041645},{"c":4.0171,"h":4.05,"l":4.015,"n":26,"o":4.025,"t":"2026-09-29T19:00:00Z","v":20231,"vw":4.028608},{"c":4.035,"h":4.04,"l":4.01,"n":20,"o":4.01,"t":"2026-09-29T19:15:00Z","v":6580,"vw":4.029811},{"c":4.045,"h":4.0597,"l":4.02,"n":81,"o":4.035,"t":"2026-09-29T19:30:00Z","v":106919,"vw":4.023889},{"c":4.0314,"h":4.04,"l":4.02,"n":119,"o":4.04,"t":"2026-09-29T19:45:00Z","v":18531,"vw":4.026025},{"c":4.08,"h":4.08,"l":4.02,"n":13,"o":4.04,"t":"2026-09-29T20:00:00Z","v":8021,"vw":4.054188},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-29T20:30:00Z","v":150,"vw":4.09},{"c":4.05,"h":4.1,"l":4.05,"n":5,"o":4.08,"t":"2026-09-29T20:45:00Z","v":812,"vw":4.084865},{"c":4.1256,"h":4.1256,"l":4.1256,"n":1,"o":4.1256,"t":"2026-09-29T21:00:00Z","v":100,"vw":4.1256},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-29T21:15:00Z","v":119,"vw":4.1},{"c":4.1783,"h":4.1783,"l":4.1783,"n":1,"o":4.1783,"t":"2026-09-29T21:30:00Z","v":500,"vw":4.1783},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-29T21:45:00Z","v":200,"vw":4.19},{"c":4.1761,"h":4.1761,"l":4.1761,"n":1,"o":4.1761,"t":"2026-09-29T22:00:00Z","v":500,"vw":4.1761},{"c":4.11,"h":4.158,"l":4.09,"n":10,"o":4.09,"t":"2026-09-29T22:30:00Z","v":908,"vw":4.108317},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-29T23:15:00Z","v":2000,"vw":4.06},{"c":4.0655,"h":4.0702,"l":4.06,"n":7,"o":4.06,"t":"2026-09-29T23:45:00Z","v":1300,"vw":4.065069},{"c":4.1,"h":4.1,"l":4.05,"n":28,"o":4.08,"t":"2026-09-30T08:00:00Z","v":5063,"vw":4.076782},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-09-30T10:00:00Z","v":500,"vw":4.065},{"c":4.0746,"h":4.0746,"l":4.04,"n":3,"o":4.04,"t":"2026-09-30T10:30:00Z","v":500,"vw":4.048219},{"c":4.02,"h":4.0591,"l":4.02,"n":4,"o":4.04,"t":"2026-09-30T11:00:00Z","v":1300,"vw":4.032238},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-30T11:15:00Z","v":611,"vw":4.03},{"c":4.02,"h":4.03,"l":4.01,"n":9,"o":4.0103,"t":"2026-09-30T11:30:00Z","v":3245,"vw":4.013108},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-30T11:45:00Z","v":100,"vw":4.03},{"c":4.001,"h":4.001,"l":4.001,"n":2,"o":4.001,"t":"2026-09-30T12:00:00Z","v":500,"vw":4.001},{"c":4.01,"h":4.0198,"l":4.01,"n":4,"o":4.0198,"t":"2026-09-30T12:15:00Z","v":3146,"vw":4.017913},{"c":4.1463,"h":4.1463,"l":4.03,"n":5,"o":4.03,"t":"2026-09-30T12:30:00Z","v":1950,"vw":4.128042},{"c":4.13,"h":4.13,"l":4.11,"n":7,"o":4.12,"t":"2026-09-30T12:45:00Z","v":1614,"vw":4.1249},{"c":4.1406,"h":4.16,"l":4.1406,"n":2,"o":4.16,"t":"2026-09-30T13:00:00Z","v":968,"vw":4.155551},{"c":4.07,"h":4.23,"l":4.06,"n":43,"o":4.11,"t":"2026-09-30T13:15:00Z","v":10319,"vw":4.172017},{"c":4.2,"h":4.25,"l":4.07,"n":118,"o":4.07,"t":"2026-09-30T13:30:00Z","v":24412,"vw":4.1662},{"c":4.25,"h":4.28,"l":4.17,"n":78,"o":4.21,"t":"2026-09-30T13:45:00Z","v":23977,"vw":4.20743},{"c":4.4001,"h":4.4157,"l":4.27,"n":245,"o":4.27,"t":"2026-09-30T14:00:00Z","v":99102,"vw":4.320868},{"c":4.34,"h":4.41,"l":4.32,"n":98,"o":4.4058,"t":"2026-09-30T14:15:00Z","v":30926,"vw":4.37357},{"c":4.39,"h":4.4,"l":4.3,"n":118,"o":4.335,"t":"2026-09-30T14:30:00Z","v":52573,"vw":4.34869},{"c":4.375,"h":4.375,"l":4.315,"n":83,"o":4.34,"t":"2026-09-30T14:45:00Z","v":36182,"vw":4.334014},{"c":4.28,"h":4.36,"l":4.28,"n":57,"o":4.36,"t":"2026-09-30T15:00:00Z","v":14732,"vw":4.313341},{"c":4.225,"h":4.265,"l":4.2,"n":18,"o":4.265,"t":"2026-09-30T15:15:00Z","v":6481,"vw":4.21759},{"c":4.23,"h":4.26,"l":4.23,"n":26,"o":4.235,"t":"2026-09-30T15:30:00Z","v":10453,"vw":4.245483},{"c":4.2,"h":4.24,"l":4.2,"n":26,"o":4.24,"t":"2026-09-30T15:45:00Z","v":5386,"vw":4.231718},{"c":4.19,"h":4.2191,"l":4.19,"n":13,"o":4.21,"t":"2026-09-30T16:00:00Z","v":3077,"vw":4.204503},{"c":4.25,"h":4.25,"l":4.2,"n":23,"o":4.2,"t":"2026-09-30T16:15:00Z","v":5710,"vw":4.223321},{"c":4.25,"h":4.25,"l":4.24,"n":12,"o":4.24,"t":"2026-09-30T16:30:00Z","v":3354,"vw":4.240627},{"c":4.3,"h":4.3,"l":4.26,"n":15,"o":4.26,"t":"2026-09-30T16:45:00Z","v":12696,"vw":4.290279},{"c":4.25,"h":4.3099,"l":4.25,"n":14,"o":4.3099,"t":"2026-09-30T17:00:00Z","v":1928,"vw":4.273904},{"c":4.215,"h":4.24,"l":4.215,"n":12,"o":4.23,"t":"2026-09-30T17:15:00Z","v":2599,"vw":4.227904},{"c":4.23,"h":4.23,"l":4.2,"n":23,"o":4.2,"t":"2026-09-30T17:30:00Z","v":4380,"vw":4.222035},{"c":4.215,"h":4.265,"l":4.215,"n":19,"o":4.23,"t":"2026-09-30T17:45:00Z","v":1672,"vw":4.244131},{"c":4.215,"h":4.2201,"l":4.215,"n":10,"o":4.2201,"t":"2026-09-30T18:00:00Z","v":3399,"vw":4.218889},{"c":4.215,"h":4.23,"l":4.215,"n":13,"o":4.215,"t":"2026-09-30T18:15:00Z","v":1939,"vw":4.217859},{"c":4.205,"h":4.215,"l":4.18,"n":10,"o":4.2,"t":"2026-09-30T18:30:00Z","v":4011,"vw":4.197333},{"c":4.21,"h":4.21,"l":4.19,"n":16,"o":4.2,"t":"2026-09-30T18:45:00Z","v":7724,"vw":4.194905},{"c":4.205,"h":4.21,"l":4.19,"n":16,"o":4.205,"t":"2026-09-30T19:00:00Z","v":3834,"vw":4.192639},{"c":4.16,"h":4.2,"l":4.16,"n":22,"o":4.2,"t":"2026-09-30T19:15:00Z","v":4074,"vw":4.167616},{"c":4.125,"h":4.145,"l":4.12,"n":11,"o":4.145,"t":"2026-09-30T19:30:00Z","v":5452,"vw":4.137617},{"c":4.04,"h":4.12,"l":4.0399,"n":60,"o":4.11,"t":"2026-09-30T19:45:00Z","v":8596,"vw":4.08214},{"c":4.09,"h":4.09,"l":4.0793,"n":5,"o":4.0793,"t":"2026-09-30T20:00:00Z","v":502,"vw":4.08164},{"c":4.06,"h":4.0796,"l":4.06,"n":4,"o":4.0796,"t":"2026-09-30T20:15:00Z","v":2000,"vw":4.0723},{"c":4.08,"h":4.08,"l":4.079,"n":4,"o":4.079,"t":"2026-09-30T20:30:00Z","v":500,"vw":4.07956},{"c":4.06,"h":4.08,"l":4.06,"n":2,"o":4.08,"t":"2026-09-30T21:00:00Z","v":350,"vw":4.065714},{"c":4.07,"h":4.07,"l":4.05,"n":3,"o":4.07,"t":"2026-09-30T21:15:00Z","v":400,"vw":4.065},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-30T21:30:00Z","v":100,"vw":4.13},{"c":4.05,"h":4.13,"l":4.05,"n":3,"o":4.13,"t":"2026-09-30T21:45:00Z","v":300,"vw":4.082},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-30T22:00:00Z","v":200,"vw":4.09},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-09-30T23:15:00Z","v":300,"vw":4.11},{"c":4.1855,"h":4.1855,"l":4.1829,"n":4,"o":4.1829,"t":"2026-09-30T23:30:00Z","v":700,"vw":4.183333},{"c":4.1,"h":4.19,"l":4.09,"n":15,"o":4.19,"t":"2026-10-01T08:00:00Z","v":3830,"vw":4.149169},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-01T08:45:00Z","v":100,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-01T09:15:00Z","v":440,"vw":4.15},{"c":4.1228,"h":4.1284,"l":4.1228,"n":2,"o":4.1284,"t":"2026-10-01T11:30:00Z","v":600,"vw":4.1256},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-01T12:00:00Z","v":210,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-01T12:15:00Z","v":1000,"vw":4.1},{"c":4.11,"h":4.1125,"l":4.09,"n":26,"o":4.1,"t":"2026-10-01T12:45:00Z","v":15641,"vw":4.098402},{"c":4.07,"h":4.07,"l":4.07,"n":10,"o":4.07,"t":"2026-10-01T13:00:00Z","v":3050,"vw":4.07},{"c":4.04,"h":4.09,"l":4.0365,"n":23,"o":4.05,"t":"2026-10-01T13:15:00Z","v":11349,"vw":4.056952},{"c":3.835,"h":4.06,"l":3.8208,"n":269,"o":4.06,"t":"2026-10-01T13:30:00Z","v":181403,"vw":3.886126},{"c":3.85,"h":3.86,"l":3.7621,"n":208,"o":3.83,"t":"2026-10-01T13:45:00Z","v":63419,"vw":3.807951},{"c":3.82,"h":3.85,"l":3.78,"n":82,"o":3.85,"t":"2026-10-01T14:00:00Z","v":71996,"vw":3.815726},{"c":3.8,"h":3.825,"l":3.76,"n":109,"o":3.82,"t":"2026-10-01T14:15:00Z","v":48701,"vw":3.789804},{"c":3.82,"h":3.855,"l":3.8,"n":97,"o":3.8,"t":"2026-10-01T14:30:00Z","v":36500,"vw":3.829755},{"c":3.77,"h":3.818,"l":3.74,"n":143,"o":3.81,"t":"2026-10-01T14:45:00Z","v":52002,"vw":3.775088},{"c":3.74,"h":3.76,"l":3.71,"n":82,"o":3.7599,"t":"2026-10-01T15:00:00Z","v":29550,"vw":3.748298},{"c":3.73,"h":3.7572,"l":3.72,"n":71,"o":3.74,"t":"2026-10-01T15:15:00Z","v":13721,"vw":3.7344},{"c":3.725,"h":3.735,"l":3.685,"n":117,"o":3.72,"t":"2026-10-01T15:30:00Z","v":111193,"vw":3.701048},{"c":3.75,"h":3.75,"l":3.71,"n":36,"o":3.72,"t":"2026-10-01T15:45:00Z","v":3855,"vw":3.730361},{"c":3.75,"h":3.8,"l":3.74,"n":75,"o":3.749,"t":"2026-10-01T16:00:00Z","v":12293,"vw":3.772922},{"c":3.785,"h":3.785,"l":3.75,"n":18,"o":3.75,"t":"2026-10-01T16:15:00Z","v":2542,"vw":3.775789},{"c":3.81,"h":3.85,"l":3.7707,"n":46,"o":3.78,"t":"2026-10-01T16:30:00Z","v":11687,"vw":3.823093},{"c":3.85,"h":3.86,"l":3.83,"n":58,"o":3.83,"t":"2026-10-01T16:45:00Z","v":70945,"vw":3.849298},{"c":3.855,"h":3.865,"l":3.84,"n":13,"o":3.85,"t":"2026-10-01T17:00:00Z","v":5395,"vw":3.848829},{"c":3.96,"h":3.965,"l":3.88,"n":25,"o":3.88,"t":"2026-10-01T17:15:00Z","v":5976,"vw":3.943813},{"c":3.93,"h":4,"l":3.91,"n":77,"o":3.96,"t":"2026-10-01T17:30:00Z","v":24966,"vw":3.96787},{"c":3.88,"h":3.9429,"l":3.88,"n":36,"o":3.9429,"t":"2026-10-01T17:45:00Z","v":3763,"vw":3.914089},{"c":3.87,"h":3.88,"l":3.83,"n":29,"o":3.86,"t":"2026-10-01T18:00:00Z","v":4745,"vw":3.859531},{"c":3.85,"h":3.88,"l":3.85,"n":30,"o":3.88,"t":"2026-10-01T18:15:00Z","v":5306,"vw":3.865174},{"c":3.86,"h":3.88,"l":3.85,"n":21,"o":3.85,"t":"2026-10-01T18:30:00Z","v":3833,"vw":3.867957},{"c":3.8699,"h":3.875,"l":3.8571,"n":71,"o":3.87,"t":"2026-10-01T18:45:00Z","v":83202,"vw":3.861371},{"c":3.84,"h":3.85,"l":3.835,"n":89,"o":3.8401,"t":"2026-10-01T19:00:00Z","v":29849,"vw":3.843184},{"c":3.85,"h":3.87,"l":3.85,"n":53,"o":3.87,"t":"2026-10-01T19:15:00Z","v":10822,"vw":3.856759},{"c":3.86,"h":3.89,"l":3.86,"n":55,"o":3.89,"t":"2026-10-01T19:30:00Z","v":19963,"vw":3.869162},{"c":3.88,"h":3.885,"l":3.85,"n":65,"o":3.865,"t":"2026-10-01T19:45:00Z","v":21818,"vw":3.876831},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-01T20:00:00Z","v":174,"vw":3.89},{"c":3.9286,"h":3.9482,"l":3.911,"n":6,"o":3.911,"t":"2026-10-01T20:15:00Z","v":902,"vw":3.932992},{"c":3.91,"h":3.92,"l":3.91,"n":6,"o":3.92,"t":"2026-10-01T20:30:00Z","v":1499,"vw":3.911725},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-01T20:45:00Z","v":255,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-01T21:15:00Z","v":200,"vw":3.9},{"c":3.9262,"h":3.9297,"l":3.92,"n":10,"o":3.9271,"t":"2026-10-01T21:30:00Z","v":2739,"vw":3.926301},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-01T22:00:00Z","v":1400,"vw":3.91},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-01T22:15:00Z","v":8010,"vw":3.89},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-01T23:00:00Z","v":170,"vw":3.91},{"c":3.92,"h":3.92,"l":3.91,"n":3,"o":3.91,"t":"2026-10-01T23:45:00Z","v":2000,"vw":3.9195},{"c":3.93,"h":3.93,"l":3.91,"n":15,"o":3.91,"t":"2026-10-02T08:00:00Z","v":2679,"vw":3.925138},{"c":3.97,"h":3.98,"l":3.97,"n":2,"o":3.98,"t":"2026-10-02T08:15:00Z","v":200,"vw":3.975},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-02T09:00:00Z","v":200,"vw":3.97},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-02T11:00:00Z","v":600,"vw":3.93},{"c":3.93,"h":3.93,"l":3.92,"n":5,"o":3.92,"t":"2026-10-02T11:15:00Z","v":1681,"vw":3.92191},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-02T12:00:00Z","v":521,"vw":3.92},{"c":4.0469,"h":4.05,"l":3.96,"n":16,"o":3.96,"t":"2026-10-02T12:30:00Z","v":13906,"vw":3.992578},{"c":4.03,"h":4.031,"l":4.0208,"n":5,"o":4.0208,"t":"2026-10-02T12:45:00Z","v":5621,"vw":4.029165},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-10-02T13:00:00Z","v":4000,"vw":4.05},{"c":3.99,"h":4.03,"l":3.99,"n":9,"o":4.03,"t":"2026-10-02T13:15:00Z","v":3016,"vw":4.002863},{"c":3.81,"h":3.9814,"l":3.745,"n":166,"o":3.97,"t":"2026-10-02T13:30:00Z","v":51524,"vw":3.839676},{"c":3.81,"h":3.9,"l":3.785,"n":126,"o":3.87,"t":"2026-10-02T13:45:00Z","v":57714,"vw":3.823037},{"c":3.83,"h":3.85,"l":3.79,"n":68,"o":3.79,"t":"2026-10-02T14:00:00Z","v":18073,"vw":3.832477},{"c":3.87,"h":3.88,"l":3.83,"n":37,"o":3.858,"t":"2026-10-02T14:15:00Z","v":48814,"vw":3.848632},{"c":3.8901,"h":3.895,"l":3.84,"n":49,"o":3.86,"t":"2026-10-02T14:30:00Z","v":32532,"vw":3.885411},{"c":3.85,"h":3.89,"l":3.845,"n":47,"o":3.89,"t":"2026-10-02T14:45:00Z","v":22842,"vw":3.874895},{"c":3.765,"h":3.865,"l":3.765,"n":32,"o":3.865,"t":"2026-10-02T15:00:00Z","v":19818,"vw":3.801731},{"c":3.78,"h":3.79,"l":3.7407,"n":30,"o":3.79,"t":"2026-10-02T15:15:00Z","v":10329,"vw":3.764746},{"c":3.77,"h":3.7999,"l":3.7699,"n":21,"o":3.79,"t":"2026-10-02T15:30:00Z","v":10921,"vw":3.785836},{"c":3.795,"h":3.795,"l":3.769,"n":18,"o":3.77,"t":"2026-10-02T15:45:00Z","v":11450,"vw":3.774958},{"c":3.8278,"h":3.83,"l":3.8,"n":17,"o":3.8139,"t":"2026-10-02T16:00:00Z","v":8514,"vw":3.819635},{"c":3.8,"h":3.83,"l":3.8,"n":18,"o":3.81,"t":"2026-10-02T16:15:00Z","v":8656,"vw":3.814432},{"c":3.8,"h":3.81,"l":3.8,"n":10,"o":3.8015,"t":"2026-10-02T16:30:00Z","v":41490,"vw":3.809881},{"c":3.83,"h":3.83,"l":3.8299,"n":6,"o":3.8299,"t":"2026-10-02T16:45:00Z","v":1181,"vw":3.829954},{"c":3.825,"h":3.835,"l":3.82,"n":7,"o":3.835,"t":"2026-10-02T17:00:00Z","v":2295,"vw":3.828684},{"c":3.785,"h":3.79,"l":3.78,"n":11,"o":3.79,"t":"2026-10-02T17:15:00Z","v":8253,"vw":3.789007},{"c":3.78,"h":3.79,"l":3.77,"n":15,"o":3.78,"t":"2026-10-02T17:30:00Z","v":8411,"vw":3.775494},{"c":3.8,"h":3.8,"l":3.8,"n":10,"o":3.8,"t":"2026-10-02T17:45:00Z","v":3813,"vw":3.8},{"c":3.79,"h":3.8,"l":3.7801,"n":11,"o":3.7899,"t":"2026-10-02T18:00:00Z","v":17179,"vw":3.785328},{"c":3.75,"h":3.79,"l":3.745,"n":64,"o":3.785,"t":"2026-10-02T18:15:00Z","v":33252,"vw":3.754223},{"c":3.7677,"h":3.7677,"l":3.755,"n":18,"o":3.76,"t":"2026-10-02T18:30:00Z","v":1536,"vw":3.759493},{"c":3.76,"h":3.76,"l":3.75,"n":16,"o":3.75,"t":"2026-10-02T18:45:00Z","v":2952,"vw":3.753644},{"c":3.76,"h":3.76,"l":3.7599,"n":6,"o":3.7599,"t":"2026-10-02T19:00:00Z","v":2465,"vw":3.759917},{"c":3.76,"h":3.76,"l":3.75,"n":35,"o":3.75,"t":"2026-10-02T19:15:00Z","v":16774,"vw":3.753666},{"c":3.735,"h":3.75,"l":3.72,"n":48,"o":3.75,"t":"2026-10-02T19:30:00Z","v":18648,"vw":3.732206},{"c":3.745,"h":3.75,"l":3.725,"n":47,"o":3.75,"t":"2026-10-02T19:45:00Z","v":41828,"vw":3.738165},{"c":3.7673,"h":3.7673,"l":3.7673,"n":1,"o":3.7673,"t":"2026-10-02T20:00:00Z","v":500,"vw":3.7673},{"c":3.77,"h":3.77,"l":3.7695,"n":3,"o":3.7695,"t":"2026-10-02T20:15:00Z","v":2200,"vw":3.769545},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-02T20:45:00Z","v":100,"vw":3.76},{"c":3.73,"h":3.7404,"l":3.73,"n":11,"o":3.7404,"t":"2026-10-02T21:00:00Z","v":15000,"vw":3.733113},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-02T21:45:00Z","v":9350,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-02T23:45:00Z","v":500,"vw":3.76},{"c":3.81,"h":3.84,"l":3.78,"n":15,"o":3.84,"t":"2026-10-05T08:00:00Z","v":3025,"vw":3.796567},{"c":3.8223,"h":3.8223,"l":3.8223,"n":1,"o":3.8223,"t":"2026-10-05T08:15:00Z","v":400,"vw":3.8223},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-05T09:15:00Z","v":129,"vw":3.785},{"c":3.785,"h":3.785,"l":3.785,"n":2,"o":3.785,"t":"2026-10-05T10:15:00Z","v":180,"vw":3.785},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-05T11:00:00Z","v":1775,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-05T11:15:00Z","v":250,"vw":3.77},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-05T11:30:00Z","v":601,"vw":3.8},{"c":3.76,"h":3.76,"l":3.7501,"n":3,"o":3.7501,"t":"2026-10-05T11:45:00Z","v":1600,"vw":3.753253},{"c":3.7791,"h":3.7791,"l":3.7791,"n":1,"o":3.7791,"t":"2026-10-05T12:00:00Z","v":1030,"vw":3.7791},{"c":3.7764,"h":3.7764,"l":3.76,"n":3,"o":3.76,"t":"2026-10-05T12:15:00Z","v":800,"vw":3.772275},{"c":3.8,"h":3.81,"l":3.79,"n":4,"o":3.81,"t":"2026-10-05T12:30:00Z","v":2700,"vw":3.797037},{"c":3.789,"h":3.8096,"l":3.789,"n":14,"o":3.8096,"t":"2026-10-05T12:45:00Z","v":29137,"vw":3.807552},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-05T13:15:00Z","v":2477,"vw":3.76},{"c":3.72,"h":3.8,"l":3.66,"n":148,"o":3.8,"t":"2026-10-05T13:30:00Z","v":70769,"vw":3.719663},{"c":3.625,"h":3.71,"l":3.6,"n":105,"o":3.71,"t":"2026-10-05T13:45:00Z","v":45174,"vw":3.629597},{"c":3.8,"h":3.83,"l":3.59,"n":145,"o":3.6,"t":"2026-10-05T14:00:00Z","v":130037,"vw":3.713347},{"c":3.76,"h":3.82,"l":3.75,"n":77,"o":3.8,"t":"2026-10-05T14:15:00Z","v":54206,"vw":3.79777},{"c":3.73,"h":3.7459,"l":3.705,"n":28,"o":3.72,"t":"2026-10-05T14:30:00Z","v":4722,"vw":3.730884},{"c":3.76,"h":3.76,"l":3.72,"n":13,"o":3.72,"t":"2026-10-05T14:45:00Z","v":5239,"vw":3.726876},{"c":3.72,"h":3.77,"l":3.7193,"n":9,"o":3.77,"t":"2026-10-05T15:00:00Z","v":977,"vw":3.734063},{"c":3.715,"h":3.715,"l":3.71,"n":5,"o":3.715,"t":"2026-10-05T15:15:00Z","v":905,"vw":3.712235},{"c":3.745,"h":3.75,"l":3.705,"n":16,"o":3.705,"t":"2026-10-05T15:30:00Z","v":3058,"vw":3.720522},{"c":3.74,"h":3.75,"l":3.73,"n":15,"o":3.74,"t":"2026-10-05T15:45:00Z","v":5659,"vw":3.735952},{"c":3.7,"h":3.73,"l":3.7,"n":25,"o":3.73,"t":"2026-10-05T16:00:00Z","v":5138,"vw":3.718083},{"c":3.71,"h":3.71,"l":3.695,"n":12,"o":3.7099,"t":"2026-10-05T16:15:00Z","v":10249,"vw":3.702274},{"c":3.7,"h":3.7108,"l":3.695,"n":18,"o":3.7108,"t":"2026-10-05T16:30:00Z","v":3960,"vw":3.699637},{"c":3.73,"h":3.7392,"l":3.7,"n":14,"o":3.7,"t":"2026-10-05T16:45:00Z","v":3916,"vw":3.713845},{"c":3.71,"h":3.71,"l":3.7,"n":6,"o":3.71,"t":"2026-10-05T17:00:00Z","v":1275,"vw":3.702908},{"c":3.7,"h":3.7,"l":3.69,"n":17,"o":3.69,"t":"2026-10-05T17:15:00Z","v":2235,"vw":3.699438},{"c":3.725,"h":3.725,"l":3.7,"n":7,"o":3.7,"t":"2026-10-05T17:30:00Z","v":2542,"vw":3.718051},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-05T17:45:00Z","v":250,"vw":3.72},{"c":3.71,"h":3.73,"l":3.71,"n":8,"o":3.72,"t":"2026-10-05T18:00:00Z","v":15706,"vw":3.711935},{"c":3.705,"h":3.705,"l":3.7,"n":24,"o":3.7,"t":"2026-10-05T18:15:00Z","v":12778,"vw":3.700118},{"c":3.68,"h":3.705,"l":3.68,"n":12,"o":3.705,"t":"2026-10-05T18:30:00Z","v":1367,"vw":3.694618},{"c":3.74,"h":3.74,"l":3.69,"n":19,"o":3.69,"t":"2026-10-05T18:45:00Z","v":4846,"vw":3.703269},{"c":3.74,"h":3.743,"l":3.7344,"n":8,"o":3.743,"t":"2026-10-05T19:00:00Z","v":3915,"vw":3.736376},{"c":3.73,"h":3.74,"l":3.73,"n":8,"o":3.74,"t":"2026-10-05T19:15:00Z","v":3426,"vw":3.730587},{"c":3.735,"h":3.7399,"l":3.71,"n":20,"o":3.71,"t":"2026-10-05T19:30:00Z","v":4299,"vw":3.723458},{"c":3.775,"h":3.785,"l":3.74,"n":62,"o":3.75,"t":"2026-10-05T19:45:00Z","v":24241,"vw":3.760233},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-05T20:15:00Z","v":502,"vw":3.79},{"c":3.8082,"h":3.8082,"l":3.78,"n":2,"o":3.78,"t":"2026-10-05T20:30:00Z","v":1439,"vw":3.799597},{"c":3.8,"h":3.81,"l":3.8,"n":5,"o":3.81,"t":"2026-10-05T21:00:00Z","v":1596,"vw":3.809373},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-05T21:15:00Z","v":734,"vw":3.8},{"c":3.8,"h":3.8,"l":3.799,"n":6,"o":3.8,"t":"2026-10-05T21:30:00Z","v":3200,"vw":3.799969},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-05T22:00:00Z","v":300,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-10-05T22:30:00Z","v":3500,"vw":3.81},{"c":3.8,"h":3.81,"l":3.8,"n":6,"o":3.81,"t":"2026-10-05T23:15:00Z","v":6740,"vw":3.807129},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-05T23:30:00Z","v":200,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-05T23:45:00Z","v":300,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":10,"o":3.82,"t":"2026-10-06T08:00:00Z","v":1485,"vw":3.82},{"c":3.9,"h":3.9,"l":3.87,"n":37,"o":3.87,"t":"2026-10-06T09:15:00Z","v":3072,"vw":3.890643},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-06T09:30:00Z","v":250,"vw":3.91},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-06T10:00:00Z","v":200,"vw":3.89},{"c":3.9,"h":3.9,"l":3.89,"n":4,"o":3.89,"t":"2026-10-06T10:15:00Z","v":383,"vw":3.893333},{"c":3.871,"h":3.89,"l":3.871,"n":8,"o":3.89,"t":"2026-10-06T11:00:00Z","v":2177,"vw":3.88308},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-06T11:15:00Z","v":1827,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-06T11:30:00Z","v":100,"vw":3.88},{"c":3.89,"h":3.91,"l":3.88,"n":4,"o":3.88,"t":"2026-10-06T11:45:00Z","v":2701,"vw":3.883706},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-06T12:00:00Z","v":210,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-06T12:15:00Z","v":400,"vw":3.9},{"c":3.906,"h":3.906,"l":3.881,"n":2,"o":3.881,"t":"2026-10-06T12:30:00Z","v":1190,"vw":3.902008},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-06T13:00:00Z","v":1579,"vw":3.89},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-06T13:15:00Z","v":500,"vw":3.87},{"c":3.88,"h":3.949,"l":3.83,"n":150,"o":3.9,"t":"2026-10-06T13:30:00Z","v":114927,"vw":3.90574},{"c":3.875,"h":3.97,"l":3.875,"n":94,"o":3.9101,"t":"2026-10-06T13:45:00Z","v":56171,"vw":3.924322},{"c":3.93,"h":3.972,"l":3.895,"n":63,"o":3.895,"t":"2026-10-06T14:00:00Z","v":26916,"vw":3.940136},{"c":3.99,"h":3.99,"l":3.9,"n":104,"o":3.935,"t":"2026-10-06T14:15:00Z","v":36344,"vw":3.95773},{"c":3.925,"h":3.97,"l":3.915,"n":37,"o":3.97,"t":"2026-10-06T14:30:00Z","v":5885,"vw":3.940713},{"c":3.94,"h":3.945,"l":3.91,"n":12,"o":3.92,"t":"2026-10-06T14:45:00Z","v":3967,"vw":3.925299},{"c":3.94,"h":3.96,"l":3.9,"n":31,"o":3.945,"t":"2026-10-06T15:00:00Z","v":4996,"vw":3.936669},{"c":3.9759,"h":3.9759,"l":3.93,"n":45,"o":3.93,"t":"2026-10-06T15:15:00Z","v":7491,"vw":3.957859},{"c":3.925,"h":3.95,"l":3.91,"n":10,"o":3.95,"t":"2026-10-06T15:30:00Z","v":3891,"vw":3.92458},{"c":3.92,"h":3.935,"l":3.92,"n":15,"o":3.9279,"t":"2026-10-06T15:45:00Z","v":2313,"vw":3.924165},{"c":3.92,"h":3.925,"l":3.92,"n":5,"o":3.925,"t":"2026-10-06T16:00:00Z","v":2671,"vw":3.924787},{"c":3.88,"h":3.925,"l":3.875,"n":39,"o":3.925,"t":"2026-10-06T16:15:00Z","v":21123,"vw":3.901737},{"c":3.9001,"h":3.915,"l":3.9,"n":13,"o":3.91,"t":"2026-10-06T16:30:00Z","v":4503,"vw":3.902114},{"c":3.9286,"h":3.93,"l":3.92,"n":6,"o":3.92,"t":"2026-10-06T16:45:00Z","v":4028,"vw":3.926388},{"c":3.92,"h":3.93,"l":3.92,"n":12,"o":3.93,"t":"2026-10-06T17:00:00Z","v":1800,"vw":3.925622},{"c":3.9599,"h":3.9599,"l":3.92,"n":32,"o":3.92,"t":"2026-10-06T17:15:00Z","v":6886,"vw":3.938362},{"c":3.95,"h":3.955,"l":3.95,"n":13,"o":3.95,"t":"2026-10-06T17:30:00Z","v":7378,"vw":3.950587},{"c":3.965,"h":3.965,"l":3.96,"n":14,"o":3.96,"t":"2026-10-06T17:45:00Z","v":2670,"vw":3.964111},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-10-06T18:00:00Z","v":125,"vw":3.955},{"c":3.92,"h":3.951,"l":3.91,"n":29,"o":3.951,"t":"2026-10-06T18:15:00Z","v":9067,"vw":3.933546},{"c":3.895,"h":3.9121,"l":3.89,"n":25,"o":3.9121,"t":"2026-10-06T18:30:00Z","v":7542,"vw":3.902164},{"c":3.92,"h":3.96,"l":3.9,"n":16,"o":3.9,"t":"2026-10-06T18:45:00Z","v":5762,"vw":3.923711},{"c":3.8899,"h":3.915,"l":3.8899,"n":5,"o":3.915,"t":"2026-10-06T19:00:00Z","v":4200,"vw":3.89081},{"c":3.83,"h":3.8598,"l":3.83,"n":17,"o":3.8598,"t":"2026-10-06T19:15:00Z","v":8911,"vw":3.848629},{"c":3.855,"h":3.855,"l":3.83,"n":6,"o":3.83,"t":"2026-10-06T19:30:00Z","v":1851,"vw":3.847622},{"c":3.825,"h":3.86,"l":3.825,"n":41,"o":3.855,"t":"2026-10-06T19:45:00Z","v":9459,"vw":3.853483},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-06T20:00:00Z","v":300,"vw":3.87},{"c":3.87,"h":3.87,"l":3.85,"n":3,"o":3.85,"t":"2026-10-06T20:15:00Z","v":1896,"vw":3.851055},{"c":3.899,"h":3.91,"l":3.84,"n":37,"o":3.869,"t":"2026-10-06T20:45:00Z","v":56400,"vw":3.863061},{"c":3.8914,"h":3.8914,"l":3.8914,"n":1,"o":3.8914,"t":"2026-10-06T21:00:00Z","v":1000,"vw":3.8914},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-06T22:15:00Z","v":200,"vw":3.89},{"c":3.92,"h":3.92,"l":3.89,"n":4,"o":3.9,"t":"2026-10-06T23:30:00Z","v":4200,"vw":3.899048},{"c":3.87,"h":3.87,"l":3.8,"n":11,"o":3.82,"t":"2026-10-07T08:00:00Z","v":9483,"vw":3.831979},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-07T08:45:00Z","v":100,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-07T09:00:00Z","v":268,"vw":3.81},{"c":3.73,"h":3.75,"l":3.73,"n":5,"o":3.75,"t":"2026-10-07T09:15:00Z","v":530,"vw":3.74},{"c":3.72,"h":3.74,"l":3.72,"n":9,"o":3.74,"t":"2026-10-07T09:30:00Z","v":3150,"vw":3.736129},{"c":3.74,"h":3.74,"l":3.73,"n":2,"o":3.73,"t":"2026-10-07T09:45:00Z","v":320,"vw":3.733125},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-07T10:30:00Z","v":300,"vw":3.74},{"c":3.6888,"h":3.7,"l":3.6888,"n":5,"o":3.7,"t":"2026-10-07T11:00:00Z","v":2350,"vw":3.69217},{"c":3.69,"h":3.72,"l":3.68,"n":12,"o":3.69,"t":"2026-10-07T11:15:00Z","v":8228,"vw":3.698049},{"c":3.6995,"h":3.6995,"l":3.678,"n":2,"o":3.678,"t":"2026-10-07T11:30:00Z","v":2750,"vw":3.679955},{"c":3.71,"h":3.71,"l":3.6703,"n":2,"o":3.6703,"t":"2026-10-07T11:45:00Z","v":2400,"vw":3.676917},{"c":3.68,"h":3.681,"l":3.68,"n":8,"o":3.681,"t":"2026-10-07T12:00:00Z","v":2514,"vw":3.68012},{"c":3.65,"h":3.67,"l":3.65,"n":11,"o":3.67,"t":"2026-10-07T12:15:00Z","v":8140,"vw":3.657106},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-07T12:30:00Z","v":250,"vw":3.64},{"c":3.65,"h":3.65,"l":3.63,"n":7,"o":3.63,"t":"2026-10-07T12:45:00Z","v":2900,"vw":3.63069},{"c":3.6592,"h":3.66,"l":3.64,"n":5,"o":3.64,"t":"2026-10-07T13:00:00Z","v":3124,"vw":3.658694},{"c":3.63,"h":3.66,"l":3.62,"n":14,"o":3.64,"t":"2026-10-07T13:15:00Z","v":4051,"vw":3.633939},{"c":3.5234,"h":3.6,"l":3.45,"n":309,"o":3.6,"t":"2026-10-07T13:30:00Z","v":179882,"vw":3.504751},{"c":3.51,"h":3.525,"l":3.46,"n":100,"o":3.5195,"t":"2026-10-07T13:45:00Z","v":51751,"vw":3.496171},{"c":3.52,"h":3.529,"l":3.498,"n":39,"o":3.51,"t":"2026-10-07T14:00:00Z","v":12524,"vw":3.513497},{"c":3.5,"h":3.52,"l":3.49,"n":71,"o":3.52,"t":"2026-10-07T14:15:00Z","v":41935,"vw":3.503043},{"c":3.46,"h":3.4977,"l":3.46,"n":92,"o":3.48,"t":"2026-10-07T14:30:00Z","v":37508,"vw":3.470613},{"c":3.45,"h":3.4899,"l":3.45,"n":88,"o":3.4794,"t":"2026-10-07T14:45:00Z","v":26379,"vw":3.462742},{"c":3.45,"h":3.46,"l":3.435,"n":95,"o":3.445,"t":"2026-10-07T15:00:00Z","v":120597,"vw":3.445374},{"c":3.4401,"h":3.4599,"l":3.4401,"n":35,"o":3.4567,"t":"2026-10-07T15:15:00Z","v":11778,"vw":3.452444},{"c":3.46,"h":3.47,"l":3.44,"n":36,"o":3.44,"t":"2026-10-07T15:30:00Z","v":19782,"vw":3.45716},{"c":3.47,"h":3.48,"l":3.47,"n":19,"o":3.47,"t":"2026-10-07T15:45:00Z","v":7311,"vw":3.472889},{"c":3.465,"h":3.49,"l":3.46,"n":61,"o":3.48,"t":"2026-10-07T16:00:00Z","v":53444,"vw":3.477445},{"c":3.49,"h":3.49,"l":3.479,"n":10,"o":3.479,"t":"2026-10-07T16:15:00Z","v":7468,"vw":3.487704},{"c":3.495,"h":3.5,"l":3.49,"n":28,"o":3.5,"t":"2026-10-07T16:30:00Z","v":29485,"vw":3.497972},{"c":3.485,"h":3.499,"l":3.485,"n":12,"o":3.499,"t":"2026-10-07T16:45:00Z","v":2202,"vw":3.49019},{"c":3.5201,"h":3.53,"l":3.485,"n":29,"o":3.485,"t":"2026-10-07T17:00:00Z","v":13098,"vw":3.506933},{"c":3.505,"h":3.53,"l":3.505,"n":7,"o":3.5299,"t":"2026-10-07T17:15:00Z","v":1256,"vw":3.522635},{"c":3.5,"h":3.5,"l":3.492,"n":10,"o":3.5,"t":"2026-10-07T17:30:00Z","v":2243,"vw":3.497865},{"c":3.515,"h":3.515,"l":3.5,"n":4,"o":3.5,"t":"2026-10-07T17:45:00Z","v":750,"vw":3.512887},{"c":3.54,"h":3.5497,"l":3.53,"n":8,"o":3.5497,"t":"2026-10-07T18:00:00Z","v":1712,"vw":3.541387},{"c":3.53,"h":3.53,"l":3.525,"n":16,"o":3.529,"t":"2026-10-07T18:15:00Z","v":9726,"vw":3.52871},{"c":3.519,"h":3.53,"l":3.519,"n":4,"o":3.521,"t":"2026-10-07T18:30:00Z","v":1550,"vw":3.522774},{"c":3.55,"h":3.55,"l":3.53,"n":4,"o":3.53,"t":"2026-10-07T18:45:00Z","v":1479,"vw":3.532787},{"c":3.535,"h":3.535,"l":3.535,"n":2,"o":3.535,"t":"2026-10-07T19:00:00Z","v":200,"vw":3.535},{"c":3.55,"h":3.55,"l":3.51,"n":27,"o":3.515,"t":"2026-10-07T19:15:00Z","v":54250,"vw":3.537283},{"c":3.555,"h":3.56,"l":3.54,"n":28,"o":3.55,"t":"2026-10-07T19:30:00Z","v":21615,"vw":3.543953},{"c":3.54,"h":3.5582,"l":3.535,"n":16,"o":3.555,"t":"2026-10-07T19:45:00Z","v":15382,"vw":3.544264},{"c":3.5316,"h":3.5316,"l":3.53,"n":7,"o":3.53,"t":"2026-10-07T20:00:00Z","v":838,"vw":3.531191},{"c":3.57,"h":3.57,"l":3.565,"n":2,"o":3.565,"t":"2026-10-07T20:45:00Z","v":5290,"vw":3.569726},{"c":3.5715,"h":3.5715,"l":3.5715,"n":1,"o":3.5715,"t":"2026-10-07T21:30:00Z","v":150,"vw":3.5715},{"c":3.5787,"h":3.5787,"l":3.5787,"n":1,"o":3.5787,"t":"2026-10-07T22:15:00Z","v":500,"vw":3.5787},{"c":3.5773,"h":3.5773,"l":3.5773,"n":1,"o":3.5773,"t":"2026-10-07T22:30:00Z","v":100,"vw":3.5773},{"c":3.58,"h":3.58,"l":3.57,"n":4,"o":3.57,"t":"2026-10-07T23:00:00Z","v":850,"vw":3.576466},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-07T23:15:00Z","v":200,"vw":3.58},{"c":3.58,"h":3.58,"l":3.565,"n":4,"o":3.565,"t":"2026-10-07T23:30:00Z","v":4620,"vw":3.574347},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-07T23:45:00Z","v":335,"vw":3.58},{"c":3.48,"h":3.57,"l":3.45,"n":18,"o":3.48,"t":"2026-10-08T08:00:00Z","v":5518,"vw":3.49294},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-08T08:45:00Z","v":600,"vw":3.47},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-08T09:15:00Z","v":140,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-08T09:30:00Z","v":725,"vw":3.48},{"c":3.4617,"h":3.47,"l":3.4617,"n":5,"o":3.47,"t":"2026-10-08T09:45:00Z","v":1201,"vw":3.465646},{"c":3.47,"h":3.47,"l":3.45,"n":5,"o":3.45,"t":"2026-10-08T11:00:00Z","v":900,"vw":3.458889},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-08T11:15:00Z","v":276,"vw":3.45},{"c":3.4596,"h":3.48,"l":3.45,"n":3,"o":3.48,"t":"2026-10-08T11:30:00Z","v":7850,"vw":3.474955},{"c":3.46,"h":3.46,"l":3.444,"n":4,"o":3.444,"t":"2026-10-08T12:15:00Z","v":6703,"vw":3.445461},{"c":3.43,"h":3.466,"l":3.43,"n":18,"o":3.466,"t":"2026-10-08T12:30:00Z","v":31568,"vw":3.441617},{"c":3.431,"h":3.4595,"l":3.431,"n":4,"o":3.4595,"t":"2026-10-08T12:45:00Z","v":544,"vw":3.436239},{"c":3.44,"h":3.45,"l":3.44,"n":6,"o":3.44,"t":"2026-10-08T13:00:00Z","v":5200,"vw":3.449423},{"c":3.53,"h":3.55,"l":3.44,"n":97,"o":3.44,"t":"2026-10-08T13:30:00Z","v":101456,"vw":3.496825},{"c":3.45,"h":3.54,"l":3.45,"n":20,"o":3.53,"t":"2026-10-08T13:45:00Z","v":12029,"vw":3.49809},{"c":3.4256,"h":3.45,"l":3.425,"n":78,"o":3.44,"t":"2026-10-08T14:00:00Z","v":55413,"vw":3.439522},{"c":3.43,"h":3.43,"l":3.405,"n":16,"o":3.42,"t":"2026-10-08T14:15:00Z","v":12772,"vw":3.415},{"c":3.39,"h":3.42,"l":3.39,"n":72,"o":3.42,"t":"2026-10-08T14:30:00Z","v":26423,"vw":3.397951},{"c":3.3265,"h":3.39,"l":3.321,"n":120,"o":3.385,"t":"2026-10-08T14:45:00Z","v":115955,"vw":3.340024},{"c":3.28,"h":3.33,"l":3.2733,"n":136,"o":3.3274,"t":"2026-10-08T15:00:00Z","v":128050,"vw":3.298984},{"c":3.2897,"h":3.2899,"l":3.26,"n":66,"o":3.27,"t":"2026-10-08T15:15:00Z","v":78722,"vw":3.263597},{"c":3.2699,"h":3.29,"l":3.26,"n":29,"o":3.29,"t":"2026-10-08T15:30:00Z","v":16662,"vw":3.269939},{"c":3.2467,"h":3.265,"l":3.235,"n":121,"o":3.265,"t":"2026-10-08T15:45:00Z","v":74264,"vw":3.251195},{"c":3.2201,"h":3.25,"l":3.2201,"n":25,"o":3.24,"t":"2026-10-08T16:00:00Z","v":4429,"vw":3.239317},{"c":3.2413,"h":3.28,"l":3.23,"n":26,"o":3.23,"t":"2026-10-08T16:15:00Z","v":19179,"vw":3.235947},{"c":3.235,"h":3.2388,"l":3.205,"n":23,"o":3.235,"t":"2026-10-08T16:30:00Z","v":6078,"vw":3.22694},{"c":3.225,"h":3.245,"l":3.205,"n":54,"o":3.24,"t":"2026-10-08T16:45:00Z","v":21355,"vw":3.2181},{"c":3.21,"h":3.2155,"l":3.175,"n":59,"o":3.215,"t":"2026-10-08T17:00:00Z","v":45211,"vw":3.203113},{"c":3.13,"h":3.205,"l":3.1192,"n":59,"o":3.205,"t":"2026-10-08T17:15:00Z","v":35761,"vw":3.145387},{"c":3.14,"h":3.1401,"l":3.125,"n":37,"o":3.125,"t":"2026-10-08T17:30:00Z","v":10298,"vw":3.132657},{"c":3.15,"h":3.15,"l":3.125,"n":29,"o":3.145,"t":"2026-10-08T17:45:00Z","v":7210,"vw":3.136221},{"c":3.148,"h":3.16,"l":3.1361,"n":27,"o":3.14,"t":"2026-10-08T18:00:00Z","v":4613,"vw":3.143485},{"c":3.178,"h":3.178,"l":3.15,"n":18,"o":3.15,"t":"2026-10-08T18:15:00Z","v":3430,"vw":3.163511},{"c":3.1567,"h":3.178,"l":3.15,"n":17,"o":3.178,"t":"2026-10-08T18:30:00Z","v":4195,"vw":3.156781},{"c":3.13,"h":3.1576,"l":3.13,"n":20,"o":3.155,"t":"2026-10-08T18:45:00Z","v":2704,"vw":3.142489},{"c":3.125,"h":3.1356,"l":3.12,"n":15,"o":3.12,"t":"2026-10-08T19:00:00Z","v":3884,"vw":3.127816},{"c":3.165,"h":3.2,"l":3.125,"n":36,"o":3.125,"t":"2026-10-08T19:15:00Z","v":8051,"vw":3.174995},{"c":3.22,"h":3.225,"l":3.16,"n":34,"o":3.16,"t":"2026-10-08T19:30:00Z","v":16842,"vw":3.198497},{"c":3.2,"h":3.25,"l":3.195,"n":64,"o":3.2237,"t":"2026-10-08T19:45:00Z","v":27353,"vw":3.21553},{"c":3.2397,"h":3.2397,"l":3.23,"n":6,"o":3.232,"t":"2026-10-08T20:00:00Z","v":1370,"vw":3.234451},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-10-08T20:15:00Z","v":280,"vw":3.21},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-08T20:30:00Z","v":1075,"vw":3.24},{"c":3.2492,"h":3.2492,"l":3.2492,"n":2,"o":3.2492,"t":"2026-10-08T20:45:00Z","v":2325,"vw":3.2492},{"c":3.2102,"h":3.2102,"l":3.2102,"n":2,"o":3.2102,"t":"2026-10-08T21:00:00Z","v":1075,"vw":3.2102},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-08T22:15:00Z","v":200,"vw":3.27},{"c":3.28,"h":3.3,"l":3.27,"n":52,"o":3.27,"t":"2026-10-08T22:30:00Z","v":41007,"vw":3.280102},{"c":3.27,"h":3.28,"l":3.27,"n":69,"o":3.27,"t":"2026-10-08T22:45:00Z","v":62709,"vw":3.273908},{"c":3.2497,"h":3.2497,"l":3.2497,"n":1,"o":3.2497,"t":"2026-10-08T23:30:00Z","v":60000,"vw":3.2497},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-08T23:45:00Z","v":1053,"vw":3.25},{"c":3.34,"h":3.34,"l":3.3,"n":13,"o":3.3,"t":"2026-10-09T08:00:00Z","v":2653,"vw":3.326538},{"c":3.37,"h":3.37,"l":3.36,"n":5,"o":3.37,"t":"2026-10-09T08:15:00Z","v":3501,"vw":3.365714},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-09T08:30:00Z","v":1000,"vw":3.37},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-09T09:00:00Z","v":396,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-09T09:30:00Z","v":113,"vw":3.36},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-09T10:15:00Z","v":100,"vw":3.33},{"c":3.291,"h":3.32,"l":3.291,"n":2,"o":3.32,"t":"2026-10-09T11:00:00Z","v":1000,"vw":3.2997},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-09T11:15:00Z","v":1000,"vw":3.31},{"c":3.3296,"h":3.3342,"l":3.3296,"n":2,"o":3.3342,"t":"2026-10-09T11:45:00Z","v":610,"vw":3.33337},{"c":3.301,"h":3.301,"l":3.301,"n":5,"o":3.301,"t":"2026-10-09T12:15:00Z","v":2000,"vw":3.301},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-09T12:30:00Z","v":200,"vw":3.33},{"c":3.3042,"h":3.3042,"l":3.3042,"n":1,"o":3.3042,"t":"2026-10-09T12:45:00Z","v":500,"vw":3.3042},{"c":3.3199,"h":3.3199,"l":3.3,"n":4,"o":3.3,"t":"2026-10-09T13:00:00Z","v":3214,"vw":3.318188},{"c":3.26,"h":3.3,"l":3.25,"n":25,"o":3.3,"t":"2026-10-09T13:15:00Z","v":18769,"vw":3.255755},{"c":3.17,"h":3.26,"l":3.12,"n":58,"o":3.26,"t":"2026-10-09T13:30:00Z","v":32804,"vw":3.198701},{"c":3.1375,"h":3.16,"l":3.115,"n":30,"o":3.16,"t":"2026-10-09T13:45:00Z","v":12894,"vw":3.134491},{"c":3.15,"h":3.15,"l":3.125,"n":35,"o":3.14,"t":"2026-10-09T14:00:00Z","v":15232,"vw":3.133159},{"c":3.18,"h":3.18,"l":3.141,"n":25,"o":3.15,"t":"2026-10-09T14:15:00Z","v":6837,"vw":3.158012},{"c":3.165,"h":3.185,"l":3.165,"n":27,"o":3.185,"t":"2026-10-09T14:30:00Z","v":5956,"vw":3.175772},{"c":3.18,"h":3.195,"l":3.161,"n":22,"o":3.1676,"t":"2026-10-09T14:45:00Z","v":10454,"vw":3.181966},{"c":3.1667,"h":3.19,"l":3.1545,"n":14,"o":3.18,"t":"2026-10-09T15:00:00Z","v":3734,"vw":3.167831},{"c":3.1412,"h":3.16,"l":3.14,"n":44,"o":3.155,"t":"2026-10-09T15:15:00Z","v":116118,"vw":3.142686},{"c":3.1317,"h":3.1499,"l":3.1317,"n":8,"o":3.1499,"t":"2026-10-09T15:30:00Z","v":1236,"vw":3.140079},{"c":3.14,"h":3.14,"l":3.12,"n":16,"o":3.13,"t":"2026-10-09T15:45:00Z","v":8830,"vw":3.122347},{"c":3.1255,"h":3.13,"l":3.1201,"n":15,"o":3.13,"t":"2026-10-09T16:00:00Z","v":7351,"vw":3.126689},{"c":3.12,"h":3.12,"l":3.115,"n":19,"o":3.12,"t":"2026-10-09T16:15:00Z","v":5454,"vw":3.117747},{"c":3.125,"h":3.125,"l":3.1101,"n":6,"o":3.12,"t":"2026-10-09T16:30:00Z","v":625,"vw":3.11995},{"c":3.115,"h":3.12,"l":3.11,"n":9,"o":3.12,"t":"2026-10-09T16:45:00Z","v":4198,"vw":3.115233},{"c":3.105,"h":3.117,"l":3.1,"n":17,"o":3.115,"t":"2026-10-09T17:00:00Z","v":5198,"vw":3.110803},{"c":3.12,"h":3.12,"l":3.108,"n":22,"o":3.11,"t":"2026-10-09T17:15:00Z","v":42711,"vw":3.119618},{"c":3.18,"h":3.18,"l":3.145,"n":9,"o":3.147,"t":"2026-10-09T17:30:00Z","v":3307,"vw":3.164762},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-09T17:45:00Z","v":737,"vw":3.27},{"c":3.26,"h":3.27,"l":3.25,"n":22,"o":3.27,"t":"2026-10-09T18:00:00Z","v":8175,"vw":3.258691},{"c":3.2,"h":3.25,"l":3.2,"n":21,"o":3.25,"t":"2026-10-09T18:15:00Z","v":8850,"vw":3.231791},{"c":3.19,"h":3.2,"l":3.19,"n":10,"o":3.2,"t":"2026-10-09T18:30:00Z","v":4126,"vw":3.198683},{"c":3.21,"h":3.2288,"l":3.205,"n":15,"o":3.21,"t":"2026-10-09T18:45:00Z","v":2340,"vw":3.213301},{"c":3.21,"h":3.21,"l":3.205,"n":10,"o":3.21,"t":"2026-10-09T19:00:00Z","v":4865,"vw":3.20963},{"c":3.185,"h":3.2,"l":3.185,"n":9,"o":3.2,"t":"2026-10-09T19:15:00Z","v":1904,"vw":3.194531},{"c":3.1988,"h":3.2055,"l":3.18,"n":54,"o":3.2055,"t":"2026-10-09T19:30:00Z","v":38222,"vw":3.186203},{"c":3.18,"h":3.195,"l":3.175,"n":18,"o":3.195,"t":"2026-10-09T19:45:00Z","v":47775,"vw":3.186542},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-09T20:15:00Z","v":100,"vw":3.18},{"c":3.22,"h":3.22,"l":3.18,"n":2,"o":3.18,"t":"2026-10-09T20:30:00Z","v":411,"vw":3.209197},{"c":3.22,"h":3.2559,"l":3.22,"n":2,"o":3.2559,"t":"2026-10-09T21:45:00Z","v":750,"vw":3.243933},{"c":3.2597,"h":3.2597,"l":3.2597,"n":1,"o":3.2597,"t":"2026-10-09T22:30:00Z","v":400,"vw":3.2597},{"c":3.16,"h":3.18,"l":3.16,"n":24,"o":3.18,"t":"2026-10-09T22:45:00Z","v":10731,"vw":3.173043},{"c":3.17,"h":3.18,"l":3.17,"n":2,"o":3.18,"t":"2026-10-09T23:45:00Z","v":200,"vw":3.175},{"c":3.2,"h":3.24,"l":3.19,"n":13,"o":3.2,"t":"2026-10-12T08:00:00Z","v":4428,"vw":3.220482},{"c":3.1712,"h":3.18,"l":3.17,"n":3,"o":3.18,"t":"2026-10-12T08:45:00Z","v":1550,"vw":3.172129},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-12T09:00:00Z","v":235,"vw":3.18},{"c":3.1696,"h":3.1696,"l":3.1696,"n":1,"o":3.1696,"t":"2026-10-12T09:45:00Z","v":382,"vw":3.1696},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-12T10:00:00Z","v":110,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-12T10:30:00Z","v":100,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-12T11:00:00Z","v":100,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-12T11:15:00Z","v":251,"vw":3.15},{"c":3.14,"h":3.15,"l":3.1352,"n":6,"o":3.15,"t":"2026-10-12T11:30:00Z","v":2193,"vw":3.142386},{"c":3.1309,"h":3.1309,"l":3.1309,"n":1,"o":3.1309,"t":"2026-10-12T12:00:00Z","v":3729,"vw":3.1309},{"c":3.14,"h":3.1801,"l":3.14,"n":12,"o":3.1801,"t":"2026-10-12T12:15:00Z","v":3891,"vw":3.144886},{"c":3.1299,"h":3.1499,"l":3.1299,"n":9,"o":3.1499,"t":"2026-10-12T12:30:00Z","v":1959,"vw":3.139538},{"c":3.1493,"h":3.1493,"l":3.1493,"n":1,"o":3.1493,"t":"2026-10-12T12:45:00Z","v":600,"vw":3.1493},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-12T13:15:00Z","v":265,"vw":3.1},{"c":2.9883,"h":3.1,"l":2.94,"n":129,"o":3.1,"t":"2026-10-12T13:30:00Z","v":44980,"vw":2.987491},{"c":2.95,"h":3.015,"l":2.9482,"n":74,"o":2.99,"t":"2026-10-12T13:45:00Z","v":16146,"vw":2.983731},{"c":2.94,"h":2.9581,"l":2.91,"n":67,"o":2.95,"t":"2026-10-12T14:00:00Z","v":37296,"vw":2.934353},{"c":2.87,"h":2.9398,"l":2.87,"n":96,"o":2.9398,"t":"2026-10-12T14:15:00Z","v":42201,"vw":2.893521},{"c":2.8767,"h":2.8767,"l":2.84,"n":84,"o":2.8612,"t":"2026-10-12T14:30:00Z","v":44797,"vw":2.852955},{"c":2.89,"h":2.909,"l":2.865,"n":40,"o":2.865,"t":"2026-10-12T14:45:00Z","v":24997,"vw":2.897984},{"c":2.9,"h":2.9027,"l":2.89,"n":35,"o":2.89,"t":"2026-10-12T15:00:00Z","v":24012,"vw":2.898794},{"c":2.9174,"h":2.9174,"l":2.905,"n":11,"o":2.905,"t":"2026-10-12T15:15:00Z","v":2620,"vw":2.907749},{"c":2.87,"h":2.9,"l":2.87,"n":17,"o":2.895,"t":"2026-10-12T15:30:00Z","v":6230,"vw":2.888014},{"c":2.865,"h":2.88,"l":2.86,"n":31,"o":2.87,"t":"2026-10-12T15:45:00Z","v":21606,"vw":2.870557},{"c":2.855,"h":2.87,"l":2.855,"n":29,"o":2.865,"t":"2026-10-12T16:00:00Z","v":40594,"vw":2.869254},{"c":2.845,"h":2.8501,"l":2.845,"n":69,"o":2.8501,"t":"2026-10-12T16:15:00Z","v":28082,"vw":2.849438},{"c":2.848,"h":2.85,"l":2.84,"n":25,"o":2.8488,"t":"2026-10-12T16:30:00Z","v":13554,"vw":2.849354},{"c":2.8173,"h":2.8471,"l":2.815,"n":57,"o":2.845,"t":"2026-10-12T16:45:00Z","v":13183,"vw":2.827018},{"c":2.84,"h":2.84,"l":2.815,"n":12,"o":2.815,"t":"2026-10-12T17:00:00Z","v":2572,"vw":2.82543},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-12T17:15:00Z","v":5012,"vw":2.83},{"c":2.83,"h":2.83,"l":2.8201,"n":25,"o":2.829,"t":"2026-10-12T17:30:00Z","v":36360,"vw":2.82516},{"c":2.8301,"h":2.84,"l":2.8201,"n":42,"o":2.8299,"t":"2026-10-12T17:45:00Z","v":29219,"vw":2.828035},{"c":2.825,"h":2.8369,"l":2.82,"n":46,"o":2.835,"t":"2026-10-12T18:00:00Z","v":48318,"vw":2.822641},{"c":2.84,"h":2.8456,"l":2.825,"n":24,"o":2.825,"t":"2026-10-12T18:15:00Z","v":13994,"vw":2.838645},{"c":2.821,"h":2.835,"l":2.821,"n":4,"o":2.83,"t":"2026-10-12T18:30:00Z","v":830,"vw":2.8285},{"c":2.82,"h":2.8259,"l":2.81,"n":37,"o":2.8259,"t":"2026-10-12T18:45:00Z","v":16442,"vw":2.818301},{"c":2.825,"h":2.8299,"l":2.825,"n":10,"o":2.825,"t":"2026-10-12T19:00:00Z","v":84411,"vw":2.825039},{"c":2.8218,"h":2.825,"l":2.8218,"n":7,"o":2.825,"t":"2026-10-12T19:15:00Z","v":3500,"vw":2.824543},{"c":2.82,"h":2.83,"l":2.81,"n":44,"o":2.8208,"t":"2026-10-12T19:30:00Z","v":53113,"vw":2.815541},{"c":2.805,"h":2.82,"l":2.805,"n":27,"o":2.8192,"t":"2026-10-12T19:45:00Z","v":29196,"vw":2.814672},{"c":2.8102,"h":2.839,"l":2.8102,"n":16,"o":2.82,"t":"2026-10-12T20:00:00Z","v":18200,"vw":2.827935},{"c":2.8194,"h":2.82,"l":2.8194,"n":3,"o":2.82,"t":"2026-10-12T20:15:00Z","v":385,"vw":2.819792},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-12T20:45:00Z","v":1500,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-12T21:00:00Z","v":250,"vw":2.84},{"c":2.8373,"h":2.8373,"l":2.83,"n":2,"o":2.83,"t":"2026-10-12T21:15:00Z","v":1007,"vw":2.835125},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-12T21:30:00Z","v":679,"vw":2.83},{"c":2.8385,"h":2.8385,"l":2.8385,"n":1,"o":2.8385,"t":"2026-10-12T21:45:00Z","v":150,"vw":2.8385},{"c":2.839,"h":2.839,"l":2.839,"n":1,"o":2.839,"t":"2026-10-12T22:15:00Z","v":150,"vw":2.839},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-12T22:45:00Z","v":14102,"vw":2.84},{"c":2.84,"h":2.84,"l":2.835,"n":17,"o":2.835,"t":"2026-10-12T23:00:00Z","v":8467,"vw":2.835208},{"c":2.835,"h":2.835,"l":2.835,"n":7,"o":2.835,"t":"2026-10-12T23:15:00Z","v":1000,"vw":2.835},{"c":2.86,"h":2.86,"l":2.8,"n":17,"o":2.83,"t":"2026-10-12T23:45:00Z","v":12295,"vw":2.819951},{"c":2.82,"h":2.84,"l":2.78,"n":53,"o":2.79,"t":"2026-10-13T08:00:00Z","v":45438,"vw":2.804182},{"c":2.8496,"h":2.8496,"l":2.8496,"n":1,"o":2.8496,"t":"2026-10-13T09:00:00Z","v":500,"vw":2.8496},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-13T10:30:00Z","v":500,"vw":2.83},{"c":2.8278,"h":2.8278,"l":2.8278,"n":1,"o":2.8278,"t":"2026-10-13T10:45:00Z","v":326,"vw":2.8278},{"c":2.7921,"h":2.81,"l":2.7921,"n":14,"o":2.81,"t":"2026-10-13T11:00:00Z","v":1433,"vw":2.804472},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-13T11:15:00Z","v":834,"vw":2.79},{"c":2.795,"h":2.8,"l":2.795,"n":3,"o":2.8,"t":"2026-10-13T11:45:00Z","v":1000,"vw":2.7975},{"c":2.79,"h":2.795,"l":2.79,"n":10,"o":2.795,"t":"2026-10-13T12:00:00Z","v":1590,"vw":2.794105},{"c":2.75,"h":2.795,"l":2.75,"n":19,"o":2.79,"t":"2026-10-13T12:15:00Z","v":5385,"vw":2.765308},{"c":2.7454,"h":2.75,"l":2.73,"n":5,"o":2.75,"t":"2026-10-13T12:30:00Z","v":1935,"vw":2.744215},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-13T12:45:00Z","v":2200,"vw":2.72},{"c":2.72,"h":2.72,"l":2.71,"n":4,"o":2.71,"t":"2026-10-13T13:00:00Z","v":1500,"vw":2.717313},{"c":2.7,"h":2.71,"l":2.7,"n":12,"o":2.7001,"t":"2026-10-13T13:15:00Z","v":36962,"vw":2.700167},{"c":2.69,"h":2.71,"l":2.61,"n":141,"o":2.71,"t":"2026-10-13T13:30:00Z","v":67265,"vw":2.664131},{"c":2.63,"h":2.71,"l":2.63,"n":48,"o":2.7,"t":"2026-10-13T13:45:00Z","v":34982,"vw":2.663308},{"c":2.635,"h":2.65,"l":2.62,"n":53,"o":2.63,"t":"2026-10-13T14:00:00Z","v":56219,"vw":2.626023},{"c":2.5957,"h":2.635,"l":2.59,"n":47,"o":2.63,"t":"2026-10-13T14:15:00Z","v":95785,"vw":2.598814},{"c":2.595,"h":2.6,"l":2.5733,"n":92,"o":2.5889,"t":"2026-10-13T14:30:00Z","v":78281,"vw":2.584655},{"c":2.575,"h":2.6,"l":2.575,"n":43,"o":2.595,"t":"2026-10-13T14:45:00Z","v":43151,"vw":2.594794},{"c":2.595,"h":2.5983,"l":2.5798,"n":16,"o":2.58,"t":"2026-10-13T15:00:00Z","v":20857,"vw":2.586226},{"c":2.5826,"h":2.59,"l":2.5826,"n":17,"o":2.59,"t":"2026-10-13T15:15:00Z","v":4515,"vw":2.589763},{"c":2.56,"h":2.58,"l":2.55,"n":57,"o":2.58,"t":"2026-10-13T15:30:00Z","v":19069,"vw":2.556389},{"c":2.5593,"h":2.565,"l":2.5429,"n":39,"o":2.555,"t":"2026-10-13T15:45:00Z","v":14835,"vw":2.556505},{"c":2.5621,"h":2.575,"l":2.5524,"n":14,"o":2.5524,"t":"2026-10-13T16:00:00Z","v":7356,"vw":2.56551},{"c":2.555,"h":2.56,"l":2.54,"n":50,"o":2.56,"t":"2026-10-13T16:15:00Z","v":40131,"vw":2.549804},{"c":2.575,"h":2.575,"l":2.555,"n":21,"o":2.555,"t":"2026-10-13T16:30:00Z","v":7397,"vw":2.566069},{"c":2.59,"h":2.5999,"l":2.585,"n":23,"o":2.585,"t":"2026-10-13T16:45:00Z","v":15095,"vw":2.594526},{"c":2.568,"h":2.58,"l":2.5658,"n":17,"o":2.575,"t":"2026-10-13T17:00:00Z","v":14552,"vw":2.573249},{"c":2.57,"h":2.57,"l":2.5615,"n":6,"o":2.5615,"t":"2026-10-13T17:15:00Z","v":2160,"vw":2.565786},{"c":2.575,"h":2.58,"l":2.565,"n":24,"o":2.565,"t":"2026-10-13T17:30:00Z","v":8741,"vw":2.577399},{"c":2.55,"h":2.56,"l":2.55,"n":27,"o":2.56,"t":"2026-10-13T17:45:00Z","v":25151,"vw":2.550188},{"c":2.605,"h":2.609,"l":2.55,"n":59,"o":2.551,"t":"2026-10-13T18:00:00Z","v":46291,"vw":2.589391},{"c":2.59,"h":2.59,"l":2.57,"n":51,"o":2.585,"t":"2026-10-13T18:15:00Z","v":28396,"vw":2.574611},{"c":2.575,"h":2.579,"l":2.57,"n":35,"o":2.579,"t":"2026-10-13T18:30:00Z","v":6028,"vw":2.573615},{"c":2.59,"h":2.59,"l":2.57,"n":9,"o":2.575,"t":"2026-10-13T18:45:00Z","v":11542,"vw":2.588096},{"c":2.6,"h":2.605,"l":2.58,"n":15,"o":2.5856,"t":"2026-10-13T19:00:00Z","v":16018,"vw":2.595755},{"c":2.59,"h":2.59,"l":2.575,"n":36,"o":2.575,"t":"2026-10-13T19:15:00Z","v":13894,"vw":2.576997},{"c":2.565,"h":2.585,"l":2.5601,"n":15,"o":2.585,"t":"2026-10-13T19:30:00Z","v":15012,"vw":2.57006},{"c":2.545,"h":2.5658,"l":2.545,"n":80,"o":2.5658,"t":"2026-10-13T19:45:00Z","v":90391,"vw":2.55684},{"c":2.555,"h":2.57,"l":2.55,"n":20,"o":2.55,"t":"2026-10-13T20:00:00Z","v":6883,"vw":2.556215},{"c":2.56,"h":2.56,"l":2.559,"n":13,"o":2.5599,"t":"2026-10-13T20:15:00Z","v":10530,"vw":2.559583},{"c":2.56,"h":2.56,"l":2.5597,"n":10,"o":2.5598,"t":"2026-10-13T20:45:00Z","v":4342,"vw":2.559915},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-13T21:30:00Z","v":2502,"vw":2.55},{"c":2.57,"h":2.57,"l":2.56,"n":3,"o":2.56,"t":"2026-10-13T21:45:00Z","v":697,"vw":2.568563},{"c":2.5858,"h":2.5858,"l":2.5858,"n":1,"o":2.5858,"t":"2026-10-13T22:00:00Z","v":100,"vw":2.5858},{"c":2.5596,"h":2.56,"l":2.5562,"n":6,"o":2.56,"t":"2026-10-13T22:30:00Z","v":2800,"vw":2.559304},{"c":2.559,"h":2.559,"l":2.54,"n":2,"o":2.54,"t":"2026-10-13T22:45:00Z","v":1500,"vw":2.552667},{"c":2.555,"h":2.56,"l":2.555,"n":8,"o":2.56,"t":"2026-10-13T23:30:00Z","v":5700,"vw":2.555175},{"c":2.5903,"h":2.5903,"l":2.56,"n":3,"o":2.56,"t":"2026-10-13T23:45:00Z","v":915,"vw":2.576833},{"c":2.56,"h":2.57,"l":2.54,"n":12,"o":2.54,"t":"2026-10-14T08:00:00Z","v":8379,"vw":2.557329},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-14T08:15:00Z","v":100,"vw":2.56},{"c":2.58,"h":2.58,"l":2.57,"n":5,"o":2.57,"t":"2026-10-14T09:00:00Z","v":3300,"vw":2.57303},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-14T09:15:00Z","v":400,"vw":2.57},{"c":2.5792,"h":2.5792,"l":2.5792,"n":1,"o":2.5792,"t":"2026-10-14T09:45:00Z","v":100,"vw":2.5792},{"c":2.5701,"h":2.58,"l":2.57,"n":7,"o":2.57,"t":"2026-10-14T10:00:00Z","v":3370,"vw":2.574127},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-14T10:15:00Z","v":200,"vw":2.57},{"c":2.5407,"h":2.57,"l":2.5403,"n":10,"o":2.57,"t":"2026-10-14T11:00:00Z","v":26661,"vw":2.549129},{"c":2.55,"h":2.55,"l":2.55,"n":6,"o":2.55,"t":"2026-10-14T11:30:00Z","v":15100,"vw":2.55},{"c":2.5,"h":2.55,"l":2.5,"n":87,"o":2.55,"t":"2026-10-14T11:45:00Z","v":99193,"vw":2.521338},{"c":2.519,"h":2.519,"l":2.5,"n":7,"o":2.51,"t":"2026-10-14T12:00:00Z","v":2100,"vw":2.507381},{"c":2.51,"h":2.51,"l":2.481,"n":6,"o":2.5,"t":"2026-10-14T12:15:00Z","v":1167,"vw":2.498759},{"c":2.39,"h":2.5,"l":2.39,"n":51,"o":2.5,"t":"2026-10-14T12:30:00Z","v":34934,"vw":2.427643},{"c":2.375,"h":2.4,"l":2.3704,"n":18,"o":2.39,"t":"2026-10-14T12:45:00Z","v":6665,"vw":2.378669},{"c":2.3504,"h":2.3799,"l":2.35,"n":12,"o":2.375,"t":"2026-10-14T13:00:00Z","v":6710,"vw":2.361134},{"c":2.38,"h":2.38,"l":2.33,"n":73,"o":2.35,"t":"2026-10-14T13:15:00Z","v":55017,"vw":2.35234},{"c":2.385,"h":2.435,"l":2.33,"n":783,"o":2.38,"t":"2026-10-14T13:30:00Z","v":550540,"vw":2.39297},{"c":2.31,"h":2.4299,"l":2.31,"n":96,"o":2.4,"t":"2026-10-14T13:45:00Z","v":94679,"vw":2.344305},{"c":2.258,"h":2.31,"l":2.25,"n":119,"o":2.31,"t":"2026-10-14T14:00:00Z","v":69679,"vw":2.271277},{"c":2.225,"h":2.27,"l":2.22,"n":114,"o":2.265,"t":"2026-10-14T14:15:00Z","v":67405,"vw":2.232577},{"c":2.251,"h":2.2566,"l":2.215,"n":44,"o":2.22,"t":"2026-10-14T14:30:00Z","v":27920,"vw":2.228908},{"c":2.2464,"h":2.2799,"l":2.241,"n":27,"o":2.25,"t":"2026-10-14T14:45:00Z","v":13729,"vw":2.254152},{"c":2.201,"h":2.24,"l":2.2,"n":59,"o":2.24,"t":"2026-10-14T15:00:00Z","v":27396,"vw":2.21528},{"c":2.22,"h":2.22,"l":2.19,"n":34,"o":2.205,"t":"2026-10-14T15:15:00Z","v":16949,"vw":2.197725},{"c":2.1803,"h":2.215,"l":2.1803,"n":23,"o":2.2134,"t":"2026-10-14T15:30:00Z","v":14028,"vw":2.193468},{"c":2.19,"h":2.2,"l":2.185,"n":17,"o":2.185,"t":"2026-10-14T15:45:00Z","v":9615,"vw":2.187031},{"c":2.15,"h":2.185,"l":2.15,"n":48,"o":2.185,"t":"2026-10-14T16:00:00Z","v":98350,"vw":2.16633},{"c":2.15,"h":2.16,"l":2.135,"n":38,"o":2.1475,"t":"2026-10-14T16:15:00Z","v":35006,"vw":2.148009},{"c":2.135,"h":2.14,"l":2.12,"n":34,"o":2.1399,"t":"2026-10-14T16:30:00Z","v":12612,"vw":2.131195},{"c":2.135,"h":2.135,"l":2.12,"n":22,"o":2.135,"t":"2026-10-14T16:45:00Z","v":58160,"vw":2.120976},{"c":2.11,"h":2.14,"l":2.1,"n":37,"o":2.14,"t":"2026-10-14T17:00:00Z","v":8132,"vw":2.109906},{"c":2.0966,"h":2.11,"l":2.0966,"n":49,"o":2.11,"t":"2026-10-14T17:15:00Z","v":12589,"vw":2.102332},{"c":2.095,"h":2.1,"l":2.09,"n":19,"o":2.0975,"t":"2026-10-14T17:30:00Z","v":2577,"vw":2.095705},{"c":2.04,"h":2.1,"l":2.04,"n":95,"o":2.0901,"t":"2026-10-14T17:45:00Z","v":133932,"vw":2.071852},{"c":2.0589,"h":2.07,"l":2.045,"n":104,"o":2.045,"t":"2026-10-14T18:00:00Z","v":155755,"vw":2.048588},{"c":2.065,"h":2.0799,"l":2.04,"n":39,"o":2.055,"t":"2026-10-14T18:15:00Z","v":33987,"vw":2.04596},{"c":2.06,"h":2.07,"l":2.0545,"n":28,"o":2.07,"t":"2026-10-14T18:30:00Z","v":10317,"vw":2.058671},{"c":2.045,"h":2.06,"l":2.045,"n":15,"o":2.05,"t":"2026-10-14T18:45:00Z","v":3536,"vw":2.053319},{"c":2.045,"h":2.05,"l":2.04,"n":26,"o":2.04,"t":"2026-10-14T19:00:00Z","v":18001,"vw":2.040695},{"c":2.08,"h":2.09,"l":2.045,"n":39,"o":2.045,"t":"2026-10-14T19:15:00Z","v":25956,"vw":2.077732},{"c":2.0692,"h":2.09,"l":2.06,"n":33,"o":2.09,"t":"2026-10-14T19:30:00Z","v":18244,"vw":2.074037},{"c":2.1,"h":2.1068,"l":2.0475,"n":54,"o":2.065,"t":"2026-10-14T19:45:00Z","v":16208,"vw":2.09116},{"c":2.11,"h":2.12,"l":2.09,"n":8,"o":2.09,"t":"2026-10-14T20:00:00Z","v":1900,"vw":2.107915},{"c":2.1397,"h":2.1397,"l":2.11,"n":18,"o":2.12,"t":"2026-10-14T20:45:00Z","v":9125,"vw":2.12024},{"c":2.13,"h":2.14,"l":2.13,"n":6,"o":2.1391,"t":"2026-10-14T21:00:00Z","v":1490,"vw":2.132761},{"c":2.111,"h":2.121,"l":2.111,"n":4,"o":2.121,"t":"2026-10-14T21:15:00Z","v":4000,"vw":2.117358},{"c":2.1,"h":2.14,"l":2.1,"n":3,"o":2.14,"t":"2026-10-14T21:30:00Z","v":700,"vw":2.112857},{"c":2.1255,"h":2.1255,"l":2.1255,"n":1,"o":2.1255,"t":"2026-10-14T21:45:00Z","v":100,"vw":2.1255},{"c":2.1195,"h":2.1195,"l":2.11,"n":6,"o":2.11,"t":"2026-10-14T22:00:00Z","v":578,"vw":2.113379},{"c":2.1195,"h":2.1195,"l":2.11,"n":6,"o":2.1108,"t":"2026-10-14T22:15:00Z","v":7149,"vw":2.110535},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-14T22:30:00Z","v":1989,"vw":2.11},{"c":2.1,"h":2.11,"l":2.1,"n":7,"o":2.11,"t":"2026-10-14T23:00:00Z","v":18164,"vw":2.105451},{"c":2.1,"h":2.11,"l":2.1,"n":2,"o":2.11,"t":"2026-10-14T23:15:00Z","v":1502,"vw":2.106658},{"c":2.08,"h":2.107,"l":2.08,"n":4,"o":2.1,"t":"2026-10-14T23:30:00Z","v":745,"vw":2.088993},{"c":2.055,"h":2.08,"l":2.055,"n":5,"o":2.08,"t":"2026-10-14T23:45:00Z","v":1646,"vw":2.070938},{"c":2,"h":2.1,"l":2,"n":39,"o":2.05,"t":"2026-10-15T08:00:00Z","v":20343,"vw":2.043819},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-15T08:15:00Z","v":859,"vw":2},{"c":2.05,"h":2.05,"l":2.02,"n":5,"o":2.02,"t":"2026-10-15T09:00:00Z","v":900,"vw":2.03},{"c":2.04,"h":2.05,"l":2.025,"n":15,"o":2.05,"t":"2026-10-15T09:15:00Z","v":2400,"vw":2.046372},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-15T09:45:00Z","v":400,"vw":2.03},{"c":2.02,"h":2.0221,"l":2.02,"n":2,"o":2.0221,"t":"2026-10-15T10:00:00Z","v":600,"vw":2.02175},{"c":2.0294,"h":2.0294,"l":2.02,"n":2,"o":2.02,"t":"2026-10-15T10:45:00Z","v":635,"vw":2.027402},{"c":1.9795,"h":2.05,"l":1.96,"n":36,"o":2.03,"t":"2026-10-15T11:00:00Z","v":6259,"vw":1.997908},{"c":1.9604,"h":2,"l":1.9604,"n":6,"o":2,"t":"2026-10-15T11:15:00Z","v":1279,"vw":1.980557},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-15T11:30:00Z","v":218,"vw":2},{"c":1.98,"h":1.98,"l":1.9769,"n":7,"o":1.98,"t":"2026-10-15T12:00:00Z","v":1838,"vw":1.977771},{"c":2,"h":2,"l":1.98,"n":7,"o":1.98,"t":"2026-10-15T12:15:00Z","v":1000,"vw":1.99188},{"c":1.93,"h":1.98,"l":1.93,"n":23,"o":1.98,"t":"2026-10-15T12:30:00Z","v":26323,"vw":1.947323},{"c":1.94,"h":1.94,"l":1.91,"n":7,"o":1.92,"t":"2026-10-15T13:00:00Z","v":4428,"vw":1.918619},{"c":1.94,"h":1.98,"l":1.93,"n":23,"o":1.93,"t":"2026-10-15T13:15:00Z","v":8131,"vw":1.942363},{"c":1.99,"h":2.005,"l":1.935,"n":101,"o":1.94,"t":"2026-10-15T13:30:00Z","v":40137,"vw":1.968194},{"c":1.9275,"h":2.01,"l":1.9,"n":142,"o":1.99,"t":"2026-10-15T13:45:00Z","v":154743,"vw":1.980905},{"c":2.02,"h":2.045,"l":1.9275,"n":81,"o":1.9298,"t":"2026-10-15T14:00:00Z","v":47491,"vw":2.009546},{"c":2.04,"h":2.0499,"l":1.99,"n":54,"o":2.01,"t":"2026-10-15T14:15:00Z","v":65573,"vw":2.039081},{"c":2.165,"h":2.18,"l":2.02,"n":83,"o":2.02,"t":"2026-10-15T14:30:00Z","v":59474,"vw":2.136745},{"c":2.2138,"h":2.23,"l":2.1618,"n":94,"o":2.1688,"t":"2026-10-15T14:45:00Z","v":44322,"vw":2.196064},{"c":2.32,"h":2.32,"l":2.205,"n":144,"o":2.2299,"t":"2026-10-15T15:00:00Z","v":98706,"vw":2.24221},{"c":2.27,"h":2.3475,"l":2.27,"n":86,"o":2.3201,"t":"2026-10-15T15:15:00Z","v":136007,"vw":2.309238},{"c":2.26,"h":2.28,"l":2.26,"n":29,"o":2.28,"t":"2026-10-15T15:30:00Z","v":30864,"vw":2.263927},{"c":2.27,"h":2.27,"l":2.2223,"n":41,"o":2.26,"t":"2026-10-15T15:45:00Z","v":17602,"vw":2.248047},{"c":2.25,"h":2.28,"l":2.25,"n":47,"o":2.275,"t":"2026-10-15T16:00:00Z","v":39546,"vw":2.255414},{"c":2.255,"h":2.275,"l":2.25,"n":23,"o":2.26,"t":"2026-10-15T16:15:00Z","v":13564,"vw":2.262968},{"c":2.2722,"h":2.28,"l":2.255,"n":21,"o":2.255,"t":"2026-10-15T16:30:00Z","v":7960,"vw":2.265246},{"c":2.25,"h":2.28,"l":2.25,"n":20,"o":2.28,"t":"2026-10-15T16:45:00Z","v":3985,"vw":2.260222},{"c":2.28,"h":2.28,"l":2.255,"n":32,"o":2.255,"t":"2026-10-15T17:00:00Z","v":13142,"vw":2.266345},{"c":2.285,"h":2.295,"l":2.275,"n":32,"o":2.275,"t":"2026-10-15T17:15:00Z","v":10476,"vw":2.284884},{"c":2.325,"h":2.33,"l":2.2896,"n":40,"o":2.2896,"t":"2026-10-15T17:30:00Z","v":17864,"vw":2.30011},{"c":2.34,"h":2.348,"l":2.33,"n":41,"o":2.33,"t":"2026-10-15T17:45:00Z","v":18715,"vw":2.343128},{"c":2.34,"h":2.355,"l":2.33,"n":50,"o":2.335,"t":"2026-10-15T18:00:00Z","v":13159,"vw":2.344471},{"c":2.335,"h":2.34,"l":2.33,"n":32,"o":2.3375,"t":"2026-10-15T18:15:00Z","v":8423,"vw":2.337037},{"c":2.345,"h":2.3479,"l":2.33,"n":48,"o":2.335,"t":"2026-10-15T18:30:00Z","v":21141,"vw":2.33779},{"c":2.365,"h":2.37,"l":2.3401,"n":22,"o":2.3401,"t":"2026-10-15T18:45:00Z","v":6988,"vw":2.358064},{"c":2.395,"h":2.4,"l":2.38,"n":62,"o":2.38,"t":"2026-10-15T19:00:00Z","v":19698,"vw":2.391812},{"c":2.4,"h":2.4099,"l":2.39,"n":93,"o":2.395,"t":"2026-10-15T19:15:00Z","v":40379,"vw":2.396257},{"c":2.43,"h":2.4375,"l":2.38,"n":59,"o":2.39,"t":"2026-10-15T19:30:00Z","v":20577,"vw":2.40801},{"c":2.425,"h":2.4356,"l":2.41,"n":121,"o":2.435,"t":"2026-10-15T19:45:00Z","v":62880,"vw":2.420652},{"c":2.45,"h":2.45,"l":2.43,"n":10,"o":2.43,"t":"2026-10-15T20:00:00Z","v":3051,"vw":2.44154},{"c":2.47,"h":2.47,"l":2.46,"n":7,"o":2.46,"t":"2026-10-15T20:15:00Z","v":1949,"vw":2.468108},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-15T20:30:00Z","v":900,"vw":2.49},{"c":2.48,"h":2.5,"l":2.47,"n":24,"o":2.4987,"t":"2026-10-15T20:45:00Z","v":15160,"vw":2.481256},{"c":2.48,"h":2.48,"l":2.44,"n":8,"o":2.45,"t":"2026-10-15T21:00:00Z","v":9536,"vw":2.453945},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-15T21:15:00Z","v":200,"vw":2.47},{"c":2.4903,"h":2.4903,"l":2.45,"n":3,"o":2.45,"t":"2026-10-15T21:30:00Z","v":5201,"vw":2.481071},{"c":2.4833,"h":2.489,"l":2.45,"n":3,"o":2.45,"t":"2026-10-15T21:45:00Z","v":725,"vw":2.482638},{"c":2.47,"h":2.49,"l":2.47,"n":4,"o":2.49,"t":"2026-10-15T22:00:00Z","v":1154,"vw":2.482917},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-15T22:15:00Z","v":322,"vw":2.5},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-15T22:30:00Z","v":3837,"vw":2.51},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-15T22:45:00Z","v":801,"vw":2.54},{"c":2.53,"h":2.53,"l":2.52,"n":20,"o":2.52,"t":"2026-10-15T23:00:00Z","v":14797,"vw":2.524983},{"c":2.506,"h":2.54,"l":2.5,"n":24,"o":2.53,"t":"2026-10-15T23:15:00Z","v":11236,"vw":2.535956},{"c":2.49,"h":2.499,"l":2.49,"n":7,"o":2.49,"t":"2026-10-15T23:30:00Z","v":6000,"vw":2.491101},{"c":2.48,"h":2.5,"l":2.48,"n":3,"o":2.48,"t":"2026-10-15T23:45:00Z","v":3314,"vw":2.481811},{"c":2.43,"h":2.53,"l":2.42,"n":49,"o":2.5,"t":"2026-10-16T08:00:00Z","v":22191,"vw":2.486196},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-16T09:15:00Z","v":600,"vw":2.5},{"c":2.56,"h":2.56,"l":2.54,"n":3,"o":2.54,"t":"2026-10-16T09:45:00Z","v":5741,"vw":2.555809},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-16T10:00:00Z","v":3507,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T10:30:00Z","v":100,"vw":2.56},{"c":2.55,"h":2.5678,"l":2.55,"n":3,"o":2.5678,"t":"2026-10-16T10:45:00Z","v":4515,"vw":2.550394},{"c":2.5,"h":2.5595,"l":2.5,"n":23,"o":2.55,"t":"2026-10-16T11:00:00Z","v":36175,"vw":2.526919},{"c":2.5,"h":2.5165,"l":2.5,"n":4,"o":2.5165,"t":"2026-10-16T11:30:00Z","v":1400,"vw":2.512692},{"c":2.4561,"h":2.4561,"l":2.4561,"n":1,"o":2.4561,"t":"2026-10-16T11:45:00Z","v":300,"vw":2.4561},{"c":2.45,"h":2.47,"l":2.4438,"n":9,"o":2.46,"t":"2026-10-16T12:00:00Z","v":6201,"vw":2.454647},{"c":2.45,"h":2.45,"l":2.449,"n":3,"o":2.449,"t":"2026-10-16T12:15:00Z","v":304,"vw":2.449333},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-16T12:45:00Z","v":321,"vw":2.39},{"c":2.39,"h":2.39,"l":2.37,"n":13,"o":2.3754,"t":"2026-10-16T13:00:00Z","v":20700,"vw":2.385763},{"c":2.39,"h":2.39,"l":2.3461,"n":6,"o":2.35,"t":"2026-10-16T13:15:00Z","v":3500,"vw":2.369657},{"c":2.405,"h":2.415,"l":2.29,"n":118,"o":2.38,"t":"2026-10-16T13:30:00Z","v":111431,"vw":2.354858},{"c":2.3899,"h":2.41,"l":2.37,"n":64,"o":2.41,"t":"2026-10-16T13:45:00Z","v":38331,"vw":2.389858},{"c":2.4,"h":2.415,"l":2.385,"n":72,"o":2.39,"t":"2026-10-16T14:00:00Z","v":43808,"vw":2.402721},{"c":2.41,"h":2.43,"l":2.39,"n":52,"o":2.4,"t":"2026-10-16T14:15:00Z","v":74527,"vw":2.417236},{"c":2.45,"h":2.47,"l":2.41,"n":59,"o":2.41,"t":"2026-10-16T14:30:00Z","v":57127,"vw":2.447607},{"c":2.405,"h":2.4599,"l":2.4,"n":57,"o":2.45,"t":"2026-10-16T14:45:00Z","v":41151,"vw":2.414144},{"c":2.3401,"h":2.405,"l":2.325,"n":68,"o":2.405,"t":"2026-10-16T15:00:00Z","v":25936,"vw":2.365479},{"c":2.2921,"h":2.3452,"l":2.2601,"n":52,"o":2.3452,"t":"2026-10-16T15:15:00Z","v":33126,"vw":2.29773},{"c":2.2843,"h":2.31,"l":2.2843,"n":26,"o":2.31,"t":"2026-10-16T15:30:00Z","v":22513,"vw":2.29214},{"c":2.245,"h":2.31,"l":2.245,"n":34,"o":2.2901,"t":"2026-10-16T15:45:00Z","v":126407,"vw":2.253794},{"c":2.2899,"h":2.2899,"l":2.25,"n":30,"o":2.25,"t":"2026-10-16T16:00:00Z","v":17326,"vw":2.25835},{"c":2.285,"h":2.297,"l":2.28,"n":22,"o":2.29,"t":"2026-10-16T16:15:00Z","v":5107,"vw":2.286241},{"c":2.28,"h":2.292,"l":2.2703,"n":13,"o":2.28,"t":"2026-10-16T16:30:00Z","v":1976,"vw":2.279927},{"c":2.27,"h":2.295,"l":2.27,"n":19,"o":2.29,"t":"2026-10-16T16:45:00Z","v":11821,"vw":2.282298},{"c":2.22,"h":2.27,"l":2.21,"n":28,"o":2.27,"t":"2026-10-16T17:00:00Z","v":28757,"vw":2.227061},{"c":2.24,"h":2.245,"l":2.2,"n":33,"o":2.21,"t":"2026-10-16T17:15:00Z","v":29619,"vw":2.210523},{"c":2.25,"h":2.25,"l":2.23,"n":15,"o":2.24,"t":"2026-10-16T17:30:00Z","v":7924,"vw":2.240588},{"c":2.222,"h":2.2302,"l":2.222,"n":12,"o":2.23,"t":"2026-10-16T17:45:00Z","v":8253,"vw":2.228577},{"c":2.2,"h":2.215,"l":2.2,"n":28,"o":2.215,"t":"2026-10-16T18:00:00Z","v":18886,"vw":2.206709},{"c":2.18,"h":2.21,"l":2.18,"n":31,"o":2.205,"t":"2026-10-16T18:15:00Z","v":70723,"vw":2.199891},{"c":2.161,"h":2.1998,"l":2.1557,"n":21,"o":2.1998,"t":"2026-10-16T18:30:00Z","v":2988,"vw":2.173911},{"c":2.13,"h":2.155,"l":2.13,"n":32,"o":2.155,"t":"2026-10-16T18:45:00Z","v":15445,"vw":2.141642},{"c":2.175,"h":2.175,"l":2.13,"n":71,"o":2.14,"t":"2026-10-16T19:00:00Z","v":76533,"vw":2.134743},{"c":2.18,"h":2.184,"l":2.15,"n":17,"o":2.1599,"t":"2026-10-16T19:15:00Z","v":4765,"vw":2.162904},{"c":2.15,"h":2.18,"l":2.15,"n":12,"o":2.18,"t":"2026-10-16T19:30:00Z","v":4940,"vw":2.159665},{"c":2.175,"h":2.175,"l":2.14,"n":52,"o":2.1402,"t":"2026-10-16T19:45:00Z","v":109113,"vw":2.147371},{"c":2.1796,"h":2.19,"l":2.1796,"n":10,"o":2.19,"t":"2026-10-16T20:00:00Z","v":15534,"vw":2.18309},{"c":2.2092,"h":2.2092,"l":2.2092,"n":2,"o":2.2092,"t":"2026-10-16T20:30:00Z","v":1001,"vw":2.2092},{"c":2.19,"h":2.209,"l":2.19,"n":3,"o":2.209,"t":"2026-10-16T20:45:00Z","v":2100,"vw":2.199048},{"c":2.21,"h":2.21,"l":2.19,"n":3,"o":2.19,"t":"2026-10-16T21:00:00Z","v":300,"vw":2.196667},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T21:15:00Z","v":100,"vw":2.2},{"c":2.2174,"h":2.2174,"l":2.2174,"n":1,"o":2.2174,"t":"2026-10-16T21:30:00Z","v":500,"vw":2.2174},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T21:45:00Z","v":500,"vw":2.2},{"c":2.1567,"h":2.18,"l":2.15,"n":3,"o":2.18,"t":"2026-10-16T22:00:00Z","v":1101,"vw":2.166667},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-16T23:15:00Z","v":200,"vw":2.16},{"c":2.27,"h":2.3,"l":2.27,"n":26,"o":2.3,"t":"2026-10-19T08:00:00Z","v":2979,"vw":2.280353},{"c":2.3,"h":2.3,"l":2.29,"n":3,"o":2.29,"t":"2026-10-19T11:00:00Z","v":3249,"vw":2.290924},{"c":2.2991,"h":2.2991,"l":2.2991,"n":1,"o":2.2991,"t":"2026-10-19T11:30:00Z","v":3000,"vw":2.2991},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T11:45:00Z","v":250,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T12:00:00Z","v":200,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T12:15:00Z","v":2300,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T12:30:00Z","v":200,"vw":2.3},{"c":2.31,"h":2.31,"l":2.3,"n":10,"o":2.3,"t":"2026-10-19T12:45:00Z","v":17450,"vw":2.300496},{"c":2.33,"h":2.33,"l":2.2997,"n":4,"o":2.2998,"t":"2026-10-19T13:15:00Z","v":3661,"vw":2.308064},{"c":2.13,"h":2.31,"l":2.09,"n":74,"o":2.31,"t":"2026-10-19T13:30:00Z","v":18539,"vw":2.170111},{"c":2.075,"h":2.155,"l":2.06,"n":71,"o":2.1261,"t":"2026-10-19T13:45:00Z","v":54563,"vw":2.124864},{"c":2.06,"h":2.07,"l":1.99,"n":81,"o":2.07,"t":"2026-10-19T14:00:00Z","v":74519,"vw":2.008527},{"c":2.02,"h":2.0799,"l":2.02,"n":40,"o":2.065,"t":"2026-10-19T14:15:00Z","v":25336,"vw":2.060835},{"c":2.035,"h":2.035,"l":2,"n":63,"o":2.02,"t":"2026-10-19T14:30:00Z","v":46130,"vw":2.005574},{"c":2.04,"h":2.05,"l":2.0302,"n":13,"o":2.05,"t":"2026-10-19T14:45:00Z","v":4453,"vw":2.040637},{"c":2.04,"h":2.045,"l":2.039,"n":14,"o":2.04,"t":"2026-10-19T15:00:00Z","v":7271,"vw":2.040124},{"c":2.06,"h":2.06,"l":2.04,"n":6,"o":2.04,"t":"2026-10-19T15:15:00Z","v":2893,"vw":2.045783},{"c":2.079,"h":2.0899,"l":2.075,"n":25,"o":2.075,"t":"2026-10-19T15:30:00Z","v":29464,"vw":2.076056},{"c":2.09,"h":2.09,"l":2.0709,"n":45,"o":2.09,"t":"2026-10-19T15:45:00Z","v":7876,"vw":2.084719},{"c":2.06,"h":2.075,"l":2.06,"n":8,"o":2.075,"t":"2026-10-19T16:00:00Z","v":2601,"vw":2.067415},{"c":2.05,"h":2.06,"l":2.05,"n":7,"o":2.06,"t":"2026-10-19T16:15:00Z","v":3281,"vw":2.05775},{"c":2.06,"h":2.06,"l":2.045,"n":16,"o":2.05,"t":"2026-10-19T16:30:00Z","v":4112,"vw":2.052003},{"c":2.0311,"h":2.05,"l":2.0311,"n":2,"o":2.05,"t":"2026-10-19T16:45:00Z","v":2100,"vw":2.032},{"c":2.04,"h":2.04,"l":2.03,"n":22,"o":2.03,"t":"2026-10-19T17:00:00Z","v":15205,"vw":2.031054},{"c":2.03,"h":2.03,"l":2.025,"n":4,"o":2.03,"t":"2026-10-19T17:15:00Z","v":8300,"vw":2.025177},{"c":2.015,"h":2.03,"l":2.01,"n":17,"o":2.03,"t":"2026-10-19T17:30:00Z","v":6412,"vw":2.020163},{"c":2.01,"h":2.01,"l":2,"n":13,"o":2.01,"t":"2026-10-19T17:45:00Z","v":6005,"vw":2.005379},{"c":2.01,"h":2.0175,"l":2.0025,"n":19,"o":2.01,"t":"2026-10-19T18:00:00Z","v":17393,"vw":2.006738},{"c":2,"h":2.015,"l":2,"n":45,"o":2.0034,"t":"2026-10-19T18:15:00Z","v":35844,"vw":2.000524},{"c":2,"h":2,"l":1.995,"n":5,"o":1.995,"t":"2026-10-19T18:30:00Z","v":3450,"vw":1.999694},{"c":2.01,"h":2.02,"l":2.01,"n":7,"o":2.019,"t":"2026-10-19T18:45:00Z","v":2000,"vw":2.01685},{"c":2,"h":2.01,"l":2,"n":10,"o":2.0074,"t":"2026-10-19T19:00:00Z","v":3003,"vw":2.0048},{"c":2.04,"h":2.045,"l":2.015,"n":18,"o":2.015,"t":"2026-10-19T19:15:00Z","v":2371,"vw":2.038625},{"c":2.015,"h":2.04,"l":2.015,"n":21,"o":2.03,"t":"2026-10-19T19:30:00Z","v":6291,"vw":2.026365},{"c":1.99,"h":2.015,"l":1.98,"n":28,"o":2.015,"t":"2026-10-19T19:45:00Z","v":16325,"vw":1.988779},{"c":2,"h":2,"l":1.9995,"n":11,"o":2,"t":"2026-10-19T20:00:00Z","v":4497,"vw":1.999965},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-19T20:30:00Z","v":320,"vw":2},{"c":1.991,"h":1.991,"l":1.991,"n":2,"o":1.991,"t":"2026-10-19T22:45:00Z","v":2947,"vw":1.991},{"c":1.96,"h":2,"l":1.96,"n":14,"o":1.98,"t":"2026-10-20T08:00:00Z","v":9289,"vw":1.976765},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-20T08:15:00Z","v":201,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T08:30:00Z","v":500,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T08:45:00Z","v":1500,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T09:15:00Z","v":500,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T10:15:00Z","v":500,"vw":1.96},{"c":1.94,"h":1.96,"l":1.94,"n":8,"o":1.96,"t":"2026-10-20T11:00:00Z","v":14559,"vw":1.944263},{"c":1.94,"h":1.94,"l":1.9303,"n":4,"o":1.9303,"t":"2026-10-20T11:15:00Z","v":1710,"vw":1.933494},{"c":1.929,"h":1.929,"l":1.929,"n":1,"o":1.929,"t":"2026-10-20T11:30:00Z","v":295,"vw":1.929},{"c":1.95,"h":1.95,"l":1.9422,"n":6,"o":1.9422,"t":"2026-10-20T11:45:00Z","v":1260,"vw":1.948722},{"c":1.92,"h":1.93,"l":1.92,"n":4,"o":1.93,"t":"2026-10-20T12:00:00Z","v":277,"vw":1.926},{"c":1.9,"h":1.93,"l":1.9,"n":9,"o":1.93,"t":"2026-10-20T12:15:00Z","v":940,"vw":1.908511},{"c":1.93,"h":1.93,"l":1.9,"n":5,"o":1.9,"t":"2026-10-20T12:30:00Z","v":2090,"vw":1.909804},{"c":1.93,"h":1.93,"l":1.92,"n":6,"o":1.9205,"t":"2026-10-20T12:45:00Z","v":2257,"vw":1.925852},{"c":1.9399,"h":1.9399,"l":1.9399,"n":1,"o":1.9399,"t":"2026-10-20T13:00:00Z","v":306,"vw":1.9399},{"c":1.92,"h":1.94,"l":1.92,"n":3,"o":1.939,"t":"2026-10-20T13:15:00Z","v":1780,"vw":1.936079},{"c":1.856,"h":1.926,"l":1.855,"n":140,"o":1.92,"t":"2026-10-20T13:30:00Z","v":70658,"vw":1.88949},{"c":1.9019,"h":1.9019,"l":1.845,"n":220,"o":1.85,"t":"2026-10-20T13:45:00Z","v":106947,"vw":1.878421},{"c":2.0007,"h":2.0007,"l":1.91,"n":88,"o":1.9182,"t":"2026-10-20T14:00:00Z","v":59573,"vw":1.970178},{"c":2.0929,"h":2.11,"l":2,"n":108,"o":2,"t":"2026-10-20T14:15:00Z","v":119814,"vw":2.044034},{"c":2.08,"h":2.115,"l":2.04,"n":70,"o":2.1,"t":"2026-10-20T14:30:00Z","v":75973,"vw":2.059716},{"c":2.075,"h":2.1,"l":2.055,"n":49,"o":2.09,"t":"2026-10-20T14:45:00Z","v":51397,"vw":2.093945},{"c":2.02,"h":2.075,"l":2,"n":64,"o":2.0701,"t":"2026-10-20T15:00:00Z","v":73990,"vw":2.032527},{"c":2.02,"h":2.03,"l":2.0125,"n":26,"o":2.02,"t":"2026-10-20T15:15:00Z","v":25300,"vw":2.022899},{"c":2.02,"h":2.02,"l":2,"n":42,"o":2.015,"t":"2026-10-20T15:30:00Z","v":35037,"vw":2.007316},{"c":2.01,"h":2.01,"l":2,"n":12,"o":2.01,"t":"2026-10-20T15:45:00Z","v":4636,"vw":2.005727},{"c":1.995,"h":2,"l":1.995,"n":19,"o":2,"t":"2026-10-20T16:00:00Z","v":5519,"vw":1.99976},{"c":2.01,"h":2.01,"l":1.9799,"n":34,"o":2,"t":"2026-10-20T16:15:00Z","v":21940,"vw":1.99491},{"c":2.004,"h":2.025,"l":2.004,"n":21,"o":2.01,"t":"2026-10-20T16:30:00Z","v":32041,"vw":2.018363},{"c":2.01,"h":2.03,"l":2.0022,"n":22,"o":2.025,"t":"2026-10-20T16:45:00Z","v":15693,"vw":2.015662},{"c":2,"h":2,"l":1.99,"n":24,"o":2,"t":"2026-10-20T17:00:00Z","v":31361,"vw":1.998619},{"c":2.01,"h":2.01,"l":2,"n":5,"o":2,"t":"2026-10-20T17:15:00Z","v":2607,"vw":2.006311},{"c":1.9967,"h":2,"l":1.995,"n":7,"o":1.995,"t":"2026-10-20T17:30:00Z","v":5250,"vw":1.997248},{"c":2.005,"h":2.0068,"l":2,"n":10,"o":2,"t":"2026-10-20T17:45:00Z","v":4893,"vw":2.002057},{"c":2,"h":2,"l":2,"n":15,"o":2,"t":"2026-10-20T18:00:00Z","v":12285,"vw":2},{"c":1.995,"h":2.005,"l":1.99,"n":16,"o":2.005,"t":"2026-10-20T18:15:00Z","v":8750,"vw":1.991603},{"c":1.97,"h":1.995,"l":1.96,"n":11,"o":1.99,"t":"2026-10-20T18:30:00Z","v":9242,"vw":1.986337},{"c":1.98,"h":1.98,"l":1.97,"n":17,"o":1.97,"t":"2026-10-20T18:45:00Z","v":7002,"vw":1.974946},{"c":1.975,"h":1.98,"l":1.96,"n":38,"o":1.98,"t":"2026-10-20T19:00:00Z","v":15428,"vw":1.971042},{"c":1.98,"h":1.985,"l":1.965,"n":30,"o":1.97,"t":"2026-10-20T19:15:00Z","v":5535,"vw":1.973245},{"c":1.97,"h":1.99,"l":1.97,"n":4,"o":1.98,"t":"2026-10-20T19:30:00Z","v":4500,"vw":1.981111},{"c":1.97,"h":1.98,"l":1.97,"n":17,"o":1.9799,"t":"2026-10-20T19:45:00Z","v":10460,"vw":1.977414},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T20:00:00Z","v":1612,"vw":1.98},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-20T20:15:00Z","v":250,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-20T20:45:00Z","v":100,"vw":2.01},{"c":2.07,"h":2.0791,"l":2.031,"n":7,"o":2.031,"t":"2026-10-20T21:30:00Z","v":7600,"vw":2.070692},{"c":2.0404,"h":2.0696,"l":2.0404,"n":3,"o":2.0696,"t":"2026-10-20T21:45:00Z","v":7552,"vw":2.068444},{"c":2.08,"h":2.09,"l":2.06,"n":69,"o":2.065,"t":"2026-10-20T22:30:00Z","v":99029,"vw":2.076236},{"c":2.08,"h":2.09,"l":2.08,"n":22,"o":2.09,"t":"2026-10-20T22:45:00Z","v":23906,"vw":2.089799},{"c":2.071,"h":2.08,"l":2.071,"n":11,"o":2.08,"t":"2026-10-20T23:00:00Z","v":5248,"vw":2.079811},{"c":2.0786,"h":2.08,"l":2.0786,"n":3,"o":2.0797,"t":"2026-10-20T23:15:00Z","v":1185,"vw":2.079182},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-20T23:30:00Z","v":400,"vw":2.07},{"c":2.0681,"h":2.0681,"l":2.0681,"n":1,"o":2.0681,"t":"2026-10-20T23:45:00Z","v":200,"vw":2.0681},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-21T08:30:00Z","v":100,"vw":2.07},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T08:45:00Z","v":100,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T09:30:00Z","v":100,"vw":2.06},{"c":2.0861,"h":2.0861,"l":2.06,"n":12,"o":2.06,"t":"2026-10-21T11:00:00Z","v":4880,"vw":2.067136},{"c":2.079,"h":2.0861,"l":2.079,"n":2,"o":2.0861,"t":"2026-10-21T11:30:00Z","v":800,"vw":2.08255},{"c":2.08,"h":2.08,"l":2.0785,"n":5,"o":2.0785,"t":"2026-10-21T11:45:00Z","v":582,"vw":2.079617},{"c":2.0785,"h":2.0785,"l":2.0785,"n":1,"o":2.0785,"t":"2026-10-21T12:00:00Z","v":200,"vw":2.0785},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-21T12:15:00Z","v":1548,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-21T12:30:00Z","v":948,"vw":2.1},{"c":2.1144,"h":2.1144,"l":2.1144,"n":1,"o":2.1144,"t":"2026-10-21T12:45:00Z","v":115,"vw":2.1144},{"c":2.08,"h":2.12,"l":2.08,"n":7,"o":2.1,"t":"2026-10-21T13:15:00Z","v":6740,"vw":2.110401},{"c":2,"h":2.1,"l":2,"n":46,"o":2.1,"t":"2026-10-21T13:30:00Z","v":18435,"vw":2.044886},{"c":2.0212,"h":2.0329,"l":2,"n":19,"o":2,"t":"2026-10-21T13:45:00Z","v":14051,"vw":2.022638},{"c":2.02,"h":2.05,"l":2.0199,"n":17,"o":2.025,"t":"2026-10-21T14:00:00Z","v":10498,"vw":2.027649},{"c":2.025,"h":2.04,"l":2,"n":31,"o":2.02,"t":"2026-10-21T14:15:00Z","v":21744,"vw":2.020546},{"c":2.0378,"h":2.0566,"l":2.02,"n":20,"o":2.0499,"t":"2026-10-21T14:30:00Z","v":10673,"vw":2.034723},{"c":2.02,"h":2.0408,"l":2.02,"n":23,"o":2.04,"t":"2026-10-21T14:45:00Z","v":11985,"vw":2.034174},{"c":2.0169,"h":2.02,"l":2.01,"n":9,"o":2.01,"t":"2026-10-21T15:00:00Z","v":9625,"vw":2.015388},{"c":2,"h":2.01,"l":1.995,"n":26,"o":2.01,"t":"2026-10-21T15:15:00Z","v":16626,"vw":2.004981},{"c":2.03,"h":2.035,"l":2,"n":17,"o":2,"t":"2026-10-21T15:30:00Z","v":7786,"vw":2.013629},{"c":2.04,"h":2.04,"l":2.02,"n":15,"o":2.03,"t":"2026-10-21T15:45:00Z","v":20745,"vw":2.034921},{"c":2.02,"h":2.0397,"l":2.01,"n":15,"o":2.0397,"t":"2026-10-21T16:00:00Z","v":31098,"vw":2.023206},{"c":2.01,"h":2.02,"l":2.01,"n":15,"o":2.0191,"t":"2026-10-21T16:15:00Z","v":10836,"vw":2.014555},{"c":2.035,"h":2.065,"l":1.995,"n":50,"o":2.02,"t":"2026-10-21T16:30:00Z","v":26775,"vw":2.025248},{"c":2.03,"h":2.035,"l":2.0201,"n":20,"o":2.03,"t":"2026-10-21T16:45:00Z","v":10877,"vw":2.029864},{"c":2.02,"h":2.03,"l":2.02,"n":17,"o":2.0271,"t":"2026-10-21T17:00:00Z","v":23138,"vw":2.028763},{"c":2.04,"h":2.04,"l":2.025,"n":14,"o":2.025,"t":"2026-10-21T17:15:00Z","v":14434,"vw":2.032844},{"c":2.03,"h":2.04,"l":2.03,"n":24,"o":2.0391,"t":"2026-10-21T17:30:00Z","v":23846,"vw":2.037713},{"c":2.04,"h":2.04,"l":2.025,"n":5,"o":2.025,"t":"2026-10-21T17:45:00Z","v":3363,"vw":2.037136},{"c":2.035,"h":2.04,"l":2.035,"n":16,"o":2.04,"t":"2026-10-21T18:00:00Z","v":10324,"vw":2.039903},{"c":2.02,"h":2.0413,"l":2.02,"n":10,"o":2.04,"t":"2026-10-21T18:15:00Z","v":8798,"vw":2.029268},{"c":2.03,"h":2.0361,"l":2.02,"n":10,"o":2.02,"t":"2026-10-21T18:30:00Z","v":8402,"vw":2.024348},{"c":2.0025,"h":2.03,"l":2.0001,"n":41,"o":2.03,"t":"2026-10-21T18:45:00Z","v":22583,"vw":2.014881},{"c":2,"h":2.0101,"l":1.99,"n":20,"o":2.0101,"t":"2026-10-21T19:00:00Z","v":7477,"vw":2.005664},{"c":2.02,"h":2.02,"l":2.01,"n":57,"o":2.02,"t":"2026-10-21T19:15:00Z","v":33499,"vw":2.012907},{"c":2.03,"h":2.0423,"l":2.0299,"n":16,"o":2.03,"t":"2026-10-21T19:30:00Z","v":4819,"vw":2.038309},{"c":2.045,"h":2.045,"l":2.03,"n":13,"o":2.04,"t":"2026-10-21T19:45:00Z","v":3655,"vw":2.040215},{"c":2.1,"h":2.1,"l":2.05,"n":5,"o":2.05,"t":"2026-10-21T20:00:00Z","v":13241,"vw":2.088171},{"c":2.08,"h":2.08,"l":2.08,"n":6,"o":2.08,"t":"2026-10-21T20:15:00Z","v":4508,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-21T20:30:00Z","v":202,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-21T21:15:00Z","v":492,"vw":2.08},{"c":2.0798,"h":2.08,"l":2.04,"n":10,"o":2.04,"t":"2026-10-21T21:45:00Z","v":4284,"vw":2.074767},{"c":2.0493,"h":2.07,"l":2.0493,"n":10,"o":2.07,"t":"2026-10-21T22:00:00Z","v":5100,"vw":2.055608},{"c":2.04,"h":2.0486,"l":2.04,"n":2,"o":2.0486,"t":"2026-10-21T22:15:00Z","v":749,"vw":2.041722},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T22:30:00Z","v":300,"vw":2.04},{"c":2.04,"h":2.0403,"l":2.04,"n":5,"o":2.0403,"t":"2026-10-21T22:45:00Z","v":4131,"vw":2.040144},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T23:00:00Z","v":981,"vw":2.02},{"c":2.025,"h":2.03,"l":2.0202,"n":3,"o":2.03,"t":"2026-10-21T23:45:00Z","v":2292,"vw":2.02507},{"c":1.89,"h":1.94,"l":1.88,"n":42,"o":1.94,"t":"2026-10-22T08:00:00Z","v":18543,"vw":1.926685},{"c":1.9,"h":1.9,"l":1.89,"n":42,"o":1.89,"t":"2026-10-22T08:15:00Z","v":8930,"vw":1.895568},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-22T08:30:00Z","v":100,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-22T08:45:00Z","v":135,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-22T09:30:00Z","v":363,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-22T09:45:00Z","v":477,"vw":1.88},{"c":1.9018,"h":1.91,"l":1.9002,"n":18,"o":1.91,"t":"2026-10-22T11:00:00Z","v":11751,"vw":1.909365},{"c":1.8908,"h":1.8908,"l":1.8908,"n":1,"o":1.8908,"t":"2026-10-22T12:15:00Z","v":500,"vw":1.8908},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-22T12:30:00Z","v":1000,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-10-22T12:45:00Z","v":1640,"vw":1.89},{"c":1.88,"h":1.89,"l":1.88,"n":3,"o":1.89,"t":"2026-10-22T13:00:00Z","v":900,"vw":1.888889},{"c":1.84,"h":1.8607,"l":1.84,"n":11,"o":1.86,"t":"2026-10-22T13:15:00Z","v":4254,"vw":1.8571},{"c":1.8935,"h":1.95,"l":1.8224,"n":57,"o":1.86,"t":"2026-10-22T13:30:00Z","v":89650,"vw":1.917776},{"c":1.91,"h":1.91,"l":1.885,"n":18,"o":1.9,"t":"2026-10-22T13:45:00Z","v":8312,"vw":1.896614},{"c":1.9,"h":1.93,"l":1.875,"n":33,"o":1.925,"t":"2026-10-22T14:00:00Z","v":55068,"vw":1.922758},{"c":1.875,"h":1.91,"l":1.875,"n":45,"o":1.89,"t":"2026-10-22T14:15:00Z","v":60599,"vw":1.887457},{"c":1.87,"h":1.885,"l":1.85,"n":43,"o":1.88,"t":"2026-10-22T14:30:00Z","v":151831,"vw":1.874893},{"c":1.8666,"h":1.8666,"l":1.84,"n":21,"o":1.865,"t":"2026-10-22T14:45:00Z","v":20467,"vw":1.84993},{"c":1.84,"h":1.86,"l":1.8325,"n":25,"o":1.8582,"t":"2026-10-22T15:00:00Z","v":18628,"vw":1.844809},{"c":1.86,"h":1.88,"l":1.8399,"n":29,"o":1.84,"t":"2026-10-22T15:15:00Z","v":26545,"vw":1.860433},{"c":1.86,"h":1.87,"l":1.8499,"n":12,"o":1.8599,"t":"2026-10-22T15:30:00Z","v":4694,"vw":1.859349},{"c":1.8875,"h":1.89,"l":1.8688,"n":8,"o":1.8688,"t":"2026-10-22T15:45:00Z","v":1337,"vw":1.882704},{"c":1.87,"h":1.8776,"l":1.87,"n":5,"o":1.8776,"t":"2026-10-22T16:00:00Z","v":951,"vw":1.874},{"c":1.855,"h":1.86,"l":1.855,"n":4,"o":1.86,"t":"2026-10-22T16:15:00Z","v":3205,"vw":1.858744},{"c":1.83,"h":1.85,"l":1.83,"n":18,"o":1.85,"t":"2026-10-22T16:30:00Z","v":3636,"vw":1.839851},{"c":1.815,"h":1.82,"l":1.8099,"n":35,"o":1.82,"t":"2026-10-22T16:45:00Z","v":43022,"vw":1.81062},{"c":1.7976,"h":1.81,"l":1.785,"n":45,"o":1.81,"t":"2026-10-22T17:00:00Z","v":14876,"vw":1.795315},{"c":1.7795,"h":1.7999,"l":1.77,"n":38,"o":1.7999,"t":"2026-10-22T17:15:00Z","v":48241,"vw":1.775993},{"c":1.763,"h":1.78,"l":1.763,"n":28,"o":1.775,"t":"2026-10-22T17:30:00Z","v":10894,"vw":1.771439},{"c":1.75,"h":1.7675,"l":1.745,"n":45,"o":1.76,"t":"2026-10-22T17:45:00Z","v":73086,"vw":1.758289},{"c":1.74,"h":1.745,"l":1.7201,"n":18,"o":1.745,"t":"2026-10-22T18:00:00Z","v":130883,"vw":1.739644},{"c":1.745,"h":1.7578,"l":1.7385,"n":8,"o":1.74,"t":"2026-10-22T18:15:00Z","v":15361,"vw":1.74114},{"c":1.74,"h":1.74,"l":1.73,"n":19,"o":1.735,"t":"2026-10-22T18:30:00Z","v":16348,"vw":1.731931},{"c":1.735,"h":1.75,"l":1.735,"n":22,"o":1.75,"t":"2026-10-22T18:45:00Z","v":10291,"vw":1.738798},{"c":1.75,"h":1.75,"l":1.725,"n":20,"o":1.7301,"t":"2026-10-22T19:00:00Z","v":10234,"vw":1.733608},{"c":1.77,"h":1.77,"l":1.745,"n":30,"o":1.7497,"t":"2026-10-22T19:15:00Z","v":9782,"vw":1.753609},{"c":1.75,"h":1.785,"l":1.75,"n":27,"o":1.7799,"t":"2026-10-22T19:30:00Z","v":7740,"vw":1.778275},{"c":1.805,"h":1.81,"l":1.73,"n":66,"o":1.74,"t":"2026-10-22T19:45:00Z","v":138475,"vw":1.778847},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-22T20:00:00Z","v":2722,"vw":1.8},{"c":1.8054,"h":1.8054,"l":1.8054,"n":1,"o":1.8054,"t":"2026-10-22T20:15:00Z","v":500,"vw":1.8054},{"c":1.79,"h":1.8069,"l":1.79,"n":6,"o":1.8069,"t":"2026-10-22T20:45:00Z","v":1595,"vw":1.794834},{"c":1.8093,"h":1.8093,"l":1.8068,"n":2,"o":1.8068,"t":"2026-10-22T21:15:00Z","v":275,"vw":1.807709},{"c":1.8068,"h":1.8068,"l":1.8068,"n":1,"o":1.8068,"t":"2026-10-22T21:45:00Z","v":251,"vw":1.8068},{"c":1.8095,"h":1.8095,"l":1.8095,"n":1,"o":1.8095,"t":"2026-10-22T23:00:00Z","v":1200,"vw":1.8095},{"c":1.79,"h":1.8,"l":1.79,"n":16,"o":1.8,"t":"2026-10-22T23:15:00Z","v":7000,"vw":1.790208},{"c":1.78,"h":1.781,"l":1.78,"n":3,"o":1.781,"t":"2026-10-22T23:30:00Z","v":2500,"vw":1.7804},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-22T23:45:00Z","v":598,"vw":1.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.175,"strike":23.560581525623792,"iv":5.645663537098751,"gamma":0.09942546705283041,"theta":-0.01375399472877976,"vega":0.0013963600017575118,"rho":0.000142113853227115,"breakevenPct":1233.4596362709995},{"delta":0.25,"premium":0.175,"strike":5.87920333132967,"iv":3.5978875948288698,"gamma":0.17720915157128647,"theta":-0.009975925544778585,"vega":0.0015853872477056181,"rho":0.0002110813702101737,"breakevenPct":240.12378265897019},{"delta":0.3,"premium":0.1832797236172521,"strike":3.7516082914824374,"iv":2.782098074167209,"gamma":0.2532199861543258,"theta":-0.008346678850227324,"vega":0.0017210483919119174,"rho":0.000274031564140802,"breakevenPct":121.06112444380274},{"delta":0.35,"premium":0.2041783321156331,"strike":3.1246500365310066,"iv":2.4687601983110423,"gamma":0.30621303025561253,"theta":-0.007825848550489047,"vega":0.001824405054709028,"rho":0.0003272436375752154,"breakevenPct":87.01282969924941},{"delta":0.4,"premium":0.22521274907996042,"strike":2.499468127300099,"iv":2.156452320147025,"gamma":0.3589426816736671,"theta":-0.007305217465583423,"vega":0.0019269633634770886,"rho":0.00038035100169291286,"breakevenPct":53.07195934719435},{"delta":0.45,"premium":0.28299965119208575,"strike":2.3550008720197857,"iv":2.122882402972664,"gamma":0.3403930088531001,"theta":-0.0068384978958942405,"vega":0.001813471116111533,"rho":0.00040512193199090214,"breakevenPct":48.2022765849366},{"delta":0.5,"premium":0.34078655330421115,"strike":2.2105336167394722,"iv":2.089312485798303,"gamma":0.32184333603253307,"theta":-0.0063717783262050584,"vega":0.0016999788687459773,"rho":0.0004298928622888914,"breakevenPct":43.33259382267884},{"delta":0.55,"premium":0.3985734554163366,"strike":2.066066361459159,"iv":2.0557425686239417,"gamma":0.30329366321196605,"theta":-0.0059050587565158755,"vega":0.0015864866213804215,"rho":0.0004546637925868807,"breakevenPct":38.46291106042108},{"delta":0.6,"premium":0.4563603575284618,"strike":1.9215991061788453,"iv":2.0221726514495804,"gamma":0.284743990391399,"theta":-0.005438339186826693,"vega":0.001472994374014866,"rho":0.00047943472288486996,"breakevenPct":33.593228298163325},{"delta":0.65,"premium":0.5141472596405873,"strike":1.7771318508985319,"iv":1.9886027342752195,"gamma":0.266194317570832,"theta":-0.00497161961713751,"vega":0.0013595021266493102,"rho":0.0005042056531828592,"breakevenPct":28.723545535905565},{"delta":0.7,"premium":0.5719341617527126,"strike":1.6326645956182184,"iv":1.9550328171008584,"gamma":0.24764464475026501,"theta":-0.004504900047448328,"vega":0.0012460098792837545,"rho":0.0005289765834808485,"breakevenPct":23.853862773647812},{"delta":0.75,"premium":0.6297210638648381,"strike":1.488197340337905,"iv":1.921462899926497,"gamma":0.229094971929698,"theta":-0.004038180477759145,"vega":0.0011325176319181987,"rho":0.0005537475137788378,"breakevenPct":18.984180011390052},{"delta":0.8,"premium":0.6875079659769635,"strike":1.3437300850575913,"iv":1.887892982752136,"gamma":0.21054529910913095,"theta":-0.0035714609080699624,"vega":0.001019025384552643,"rho":0.000578518444076827,"breakevenPct":14.114497249132292},{"delta":0.85,"premium":0.7452948680890887,"strike":1.199262829777278,"iv":1.854323065577775,"gamma":0.19199562628856395,"theta":-0.0031047413383807803,"vega":0.0009055331371870875,"rho":0.0006032893743748163,"breakevenPct":9.244814486874539},{"delta":0.9,"premium":0.8030817702012142,"strike":1.0547955744969644,"iv":1.8207531484034138,"gamma":0.1734459534679969,"theta":-0.0026380217686915973,"vega":0.0007920408898215315,"rho":0.0006280603046728056,"breakevenPct":4.375131724616779}],"put":[{"delta":0.15,"premium":0.19174152156266813,"strike":1.0372033812503736,"iv":3.1484356800613726,"gamma":0.1447110265054362,"theta":-0.005985657839109629,"vega":0.0011086366852354427,"rho":-0.00036262852290929777,"breakevenPct":52.50214271417385},{"delta":0.2,"premium":0.2537369655839578,"strike":1.1749710346310174,"iv":3.0115065631763023,"gamma":0.17087121700898386,"theta":-0.005893872558450064,"vega":0.0011720709604000916,"rho":-0.0004818516031364818,"breakevenPct":48.24527701982812},{"delta":0.25,"premium":0.3157324096052474,"strike":1.312738688011661,"iv":2.8745774462912315,"gamma":0.19703140751253148,"theta":-0.005802087277790497,"vega":0.0012355052355647405,"rho":-0.0006010746833636657,"breakevenPct":43.98841132548239},{"delta":0.3,"premium":0.37772785362653705,"strike":1.4505063413923045,"iv":2.737648329406161,"gamma":0.2231915980160791,"theta":-0.005710301997130932,"vega":0.0012989395107293892,"rho":-0.0007202977635908497,"breakevenPct":39.73154563113666},{"delta":0.35,"premium":0.4397232976478267,"strike":1.588273994772948,"iv":2.6007192125210903,"gamma":0.24935178851962675,"theta":-0.005618516716471366,"vega":0.001362373785894038,"rho":-0.0008395208438180336,"breakevenPct":35.474679936790935},{"delta":0.4,"premium":0.5017187416691165,"strike":1.726041648153592,"iv":2.46379009563602,"gamma":0.27551197902317437,"theta":-0.0055267314358118,"vega":0.001425808061058687,"rho":-0.0009587439240452177,"breakevenPct":31.217814242445197},{"delta":0.45,"premium":0.563714185690406,"strike":1.8638093015342354,"iv":2.3268609787509495,"gamma":0.30167216952672204,"theta":-0.005434946155152234,"vega":0.0014892423362233358,"rho":-0.0010779670042724016,"breakevenPct":26.96094854809947},{"delta":0.5,"premium":0.6257096297116955,"strike":2.001576954914879,"iv":2.1899318618658787,"gamma":0.3278323600302696,"theta":-0.005343160874492668,"vega":0.0015526766113879847,"rho":-0.0011971900844995856,"breakevenPct":22.70408285375374},{"delta":0.55,"premium":0.6877050737329853,"strike":2.1393446082955228,"iv":2.053002744980808,"gamma":0.3539925505338173,"theta":-0.0052513755938331024,"vega":0.0016161108865526336,"rho":-0.0013164131647267696,"breakevenPct":18.447217159408005},{"delta":0.6,"premium":0.7497005177542748,"strike":2.2771122616761663,"iv":1.9160736280957378,"gamma":0.3801527410373649,"theta":-0.005159590313173537,"vega":0.0016795451617172823,"rho":-0.0014356362449539535,"breakevenPct":14.190351465062278},{"delta":0.65,"premium":0.8116959617755646,"strike":2.41487991505681,"iv":1.779144511210667,"gamma":0.4063129315409125,"theta":-0.0050678050325139706,"vega":0.0017429794368819312,"rho":-0.0015548593251811377,"breakevenPct":9.933485770716544},{"delta":0.7,"premium":1.41012624326586,"strike":3.06012624326586,"iv":2.019739504615044,"gamma":0.3715624373193348,"theta":-0.005637177099802527,"vega":0.001725449652841275,"rho":-0.0020962244064311533,"breakevenPct":7.303370786516861},{"delta":0.75,"premium":2.8758592376268344,"strike":4.525859237626834,"iv":2.8707118675672088,"gamma":0.23833213079816137,"theta":-0.007275502041619707,"vega":0.0015770179525024615,"rho":-0.0033201046360842837,"breakevenPct":7.303370786516861},{"delta":0.8,"premium":6.921419813408605,"strike":8.597113481130968,"iv":3.7548433988121634,"gamma":0.15463277708940854,"theta":-0.007910001696846507,"vega":0.0013871852075643808,"rho":-0.006577165223758631,"breakevenPct":5.8599063077323805}]},"raw":{"call":[{"delta":0.2,"premium":0.175,"strike":23.560581525623792,"iv":5.645663537098751,"gamma":0.09942546705283041,"theta":-0.01375399472877976,"vega":0.0013963600017575118,"rho":0.000142113853227115,"breakevenPct":1233.4596362709995},{"delta":0.25,"premium":0.175,"strike":5.87920333132967,"iv":3.5978875948288698,"gamma":0.17720915157128647,"theta":-0.009975925544778585,"vega":0.0015853872477056181,"rho":0.0002110813702101737,"breakevenPct":240.12378265897019},{"delta":0.3,"premium":0.1832797236172521,"strike":3.7516082914824374,"iv":2.782098074167209,"gamma":0.2532199861543258,"theta":-0.008346678850227324,"vega":0.0017210483919119174,"rho":0.000274031564140802,"breakevenPct":121.06112444380274},{"delta":0.35,"premium":0.2041783321156331,"strike":3.1246500365310066,"iv":2.4687601983110423,"gamma":0.30621303025561253,"theta":-0.007825848550489047,"vega":0.001824405054709028,"rho":0.0003272436375752154,"breakevenPct":87.01282969924941},{"delta":0.4,"premium":0.22521274907996042,"strike":2.499468127300099,"iv":2.156452320147025,"gamma":0.3589426816736671,"theta":-0.007305217465583423,"vega":0.0019269633634770886,"rho":0.00038035100169291286,"breakevenPct":53.07195934719435},{"delta":0.45,"premium":0.28299965119208575,"strike":2.3550008720197857,"iv":2.122882402972664,"gamma":0.3403930088531001,"theta":-0.0068384978958942405,"vega":0.001813471116111533,"rho":0.00040512193199090214,"breakevenPct":48.2022765849366},{"delta":0.5,"premium":0.34078655330421115,"strike":2.2105336167394722,"iv":2.089312485798303,"gamma":0.32184333603253307,"theta":-0.0063717783262050584,"vega":0.0016999788687459773,"rho":0.0004298928622888914,"breakevenPct":43.33259382267884},{"delta":0.55,"premium":0.3985734554163366,"strike":2.066066361459159,"iv":2.0557425686239417,"gamma":0.30329366321196605,"theta":-0.0059050587565158755,"vega":0.0015864866213804215,"rho":0.0004546637925868807,"breakevenPct":38.46291106042108},{"delta":0.6,"premium":0.4563603575284618,"strike":1.9215991061788453,"iv":2.0221726514495804,"gamma":0.284743990391399,"theta":-0.005438339186826693,"vega":0.001472994374014866,"rho":0.00047943472288486996,"breakevenPct":33.593228298163325},{"delta":0.65,"premium":0.5141472596405873,"strike":1.7771318508985319,"iv":1.9886027342752195,"gamma":0.266194317570832,"theta":-0.00497161961713751,"vega":0.0013595021266493102,"rho":0.0005042056531828592,"breakevenPct":28.723545535905565},{"delta":0.7,"premium":0.5719341617527126,"strike":1.6326645956182184,"iv":1.9550328171008584,"gamma":0.24764464475026501,"theta":-0.004504900047448328,"vega":0.0012460098792837545,"rho":0.0005289765834808485,"breakevenPct":23.853862773647812},{"delta":0.75,"premium":0.6297210638648381,"strike":1.488197340337905,"iv":1.921462899926497,"gamma":0.229094971929698,"theta":-0.004038180477759145,"vega":0.0011325176319181987,"rho":0.0005537475137788378,"breakevenPct":18.984180011390052},{"delta":0.8,"premium":0.6875079659769635,"strike":1.3437300850575913,"iv":1.887892982752136,"gamma":0.21054529910913095,"theta":-0.0035714609080699624,"vega":0.001019025384552643,"rho":0.000578518444076827,"breakevenPct":14.114497249132292},{"delta":0.85,"premium":0.7452948680890887,"strike":1.199262829777278,"iv":1.854323065577775,"gamma":0.19199562628856395,"theta":-0.0031047413383807803,"vega":0.0009055331371870875,"rho":0.0006032893743748163,"breakevenPct":9.244814486874539},{"delta":0.9,"premium":0.8030817702012142,"strike":1.0547955744969644,"iv":1.8207531484034138,"gamma":0.1734459534679969,"theta":-0.0026380217686915973,"vega":0.0007920408898215315,"rho":0.0006280603046728056,"breakevenPct":4.375131724616779}],"put":[{"delta":0.15,"premium":0.19174152156266813,"strike":1.0372033812503736,"iv":3.1484356800613726,"gamma":0.1447110265054362,"theta":-0.005985657839109629,"vega":0.0011086366852354427,"rho":-0.00036262852290929777,"breakevenPct":52.50214271417385},{"delta":0.2,"premium":0.2537369655839578,"strike":1.1749710346310174,"iv":3.0115065631763023,"gamma":0.17087121700898386,"theta":-0.005893872558450064,"vega":0.0011720709604000916,"rho":-0.0004818516031364818,"breakevenPct":48.24527701982812},{"delta":0.25,"premium":0.3157324096052474,"strike":1.312738688011661,"iv":2.8745774462912315,"gamma":0.19703140751253148,"theta":-0.005802087277790497,"vega":0.0012355052355647405,"rho":-0.0006010746833636657,"breakevenPct":43.98841132548239},{"delta":0.3,"premium":0.37772785362653705,"strike":1.4505063413923045,"iv":2.737648329406161,"gamma":0.2231915980160791,"theta":-0.005710301997130932,"vega":0.0012989395107293892,"rho":-0.0007202977635908497,"breakevenPct":39.73154563113666},{"delta":0.35,"premium":0.4397232976478267,"strike":1.588273994772948,"iv":2.6007192125210903,"gamma":0.24935178851962675,"theta":-0.005618516716471366,"vega":0.001362373785894038,"rho":-0.0008395208438180336,"breakevenPct":35.474679936790935},{"delta":0.4,"premium":0.5017187416691165,"strike":1.726041648153592,"iv":2.46379009563602,"gamma":0.27551197902317437,"theta":-0.0055267314358118,"vega":0.001425808061058687,"rho":-0.0009587439240452177,"breakevenPct":31.217814242445197},{"delta":0.45,"premium":0.563714185690406,"strike":1.8638093015342354,"iv":2.3268609787509495,"gamma":0.30167216952672204,"theta":-0.005434946155152234,"vega":0.0014892423362233358,"rho":-0.0010779670042724016,"breakevenPct":26.96094854809947},{"delta":0.5,"premium":0.6257096297116955,"strike":2.001576954914879,"iv":2.1899318618658787,"gamma":0.3278323600302696,"theta":-0.005343160874492668,"vega":0.0015526766113879847,"rho":-0.0011971900844995856,"breakevenPct":22.70408285375374},{"delta":0.55,"premium":0.6877050737329853,"strike":2.1393446082955228,"iv":2.053002744980808,"gamma":0.3539925505338173,"theta":-0.0052513755938331024,"vega":0.0016161108865526336,"rho":-0.0013164131647267696,"breakevenPct":18.447217159408005},{"delta":0.6,"premium":0.7497005177542748,"strike":2.2771122616761663,"iv":1.9160736280957378,"gamma":0.3801527410373649,"theta":-0.005159590313173537,"vega":0.0016795451617172823,"rho":-0.0014356362449539535,"breakevenPct":14.190351465062278},{"delta":0.65,"premium":0.8116959617755646,"strike":2.41487991505681,"iv":1.779144511210667,"gamma":0.4063129315409125,"theta":-0.0050678050325139706,"vega":0.0017429794368819312,"rho":-0.0015548593251811377,"breakevenPct":9.933485770716544},{"delta":0.7,"premium":1.41012624326586,"strike":3.06012624326586,"iv":2.019739504615044,"gamma":0.3715624373193348,"theta":-0.005637177099802527,"vega":0.001725449652841275,"rho":-0.0020962244064311533,"breakevenPct":7.303370786516861},{"delta":0.75,"premium":2.8758592376268344,"strike":4.525859237626834,"iv":2.8707118675672088,"gamma":0.23833213079816137,"theta":-0.007275502041619707,"vega":0.0015770179525024615,"rho":-0.0033201046360842837,"breakevenPct":7.303370786516861},{"delta":0.8,"premium":6.921419813408605,"strike":8.597113481130968,"iv":3.7548433988121634,"gamma":0.15463277708940854,"theta":-0.007910001696846507,"vega":0.0013871852075643808,"rho":-0.006577165223758631,"breakevenPct":5.8599063077323805}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}