{"symbol":"UUUG","url":"https://intraalpha.com/companies/UUUG","capturedAt":"2026-10-22T23:51:06.125Z","state":"partial","quote":{"symbol":"UUUG","last_price":1.215,"prev_close":1.38,"regular_close":1.21,"change":-0.165,"change_pct":-11.9565,"regular_change":-0.17,"regular_change_pct":-12.3188,"extended_change":0.005,"extended_change_pct":0.4132,"bid":1.22,"ask":1.23,"bid_size":400,"ask_size":500,"volume":452993,"vwap":1.245215,"open":1.29,"high":1.32,"low":1.19,"close":1.21,"trade_count":783,"last_trade_at":"2026-10-22T23:47:22.238743956Z","last_quote_at":"2026-10-22T23:50:00.461280102Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.932Z","bars":[{"c":1.4,"h":1.42,"l":1.4,"n":11,"o":1.42,"t":"2026-10-15T08:00:00Z","v":5569,"vw":1.405927},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-15T08:50:00Z","v":1435,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-15T09:20:00Z","v":500,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-15T10:05:00Z","v":4695,"vw":1.42},{"c":1.42,"h":1.45,"l":1.42,"n":2,"o":1.45,"t":"2026-10-15T11:00:00Z","v":720,"vw":1.441667},{"c":1.4,"h":1.4,"l":1.4,"n":10,"o":1.4,"t":"2026-10-15T11:10:00Z","v":421,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-15T11:30:00Z","v":300,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T11:45:00Z","v":100,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-15T11:50:00Z","v":300,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-15T12:00:00Z","v":150,"vw":1.39},{"c":1.3746,"h":1.3746,"l":1.3746,"n":1,"o":1.3746,"t":"2026-10-15T12:05:00Z","v":500,"vw":1.3746},{"c":1.3768,"h":1.3768,"l":1.3768,"n":2,"o":1.3768,"t":"2026-10-15T12:15:00Z","v":101,"vw":1.3768},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-15T12:35:00Z","v":501,"vw":1.38},{"c":1.39,"h":1.39,"l":1.38,"n":2,"o":1.38,"t":"2026-10-15T12:40:00Z","v":613,"vw":1.385106},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-15T12:45:00Z","v":188,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-15T13:00:00Z","v":325,"vw":1.38},{"c":1.36,"h":1.36,"l":1.36,"n":11,"o":1.36,"t":"2026-10-15T13:20:00Z","v":16061,"vw":1.36},{"c":1.284,"h":1.36,"l":1.2806,"n":103,"o":1.35,"t":"2026-10-15T13:30:00Z","v":133658,"vw":1.32454},{"c":1.32,"h":1.32,"l":1.28,"n":62,"o":1.29,"t":"2026-10-15T13:35:00Z","v":17679,"vw":1.302509},{"c":1.32,"h":1.32,"l":1.3,"n":13,"o":1.32,"t":"2026-10-15T13:40:00Z","v":6680,"vw":1.310871},{"c":1.3,"h":1.31,"l":1.29,"n":23,"o":1.305,"t":"2026-10-15T13:45:00Z","v":9925,"vw":1.303185},{"c":1.28,"h":1.29,"l":1.28,"n":31,"o":1.29,"t":"2026-10-15T13:50:00Z","v":42680,"vw":1.289039},{"c":1.27,"h":1.27,"l":1.26,"n":34,"o":1.27,"t":"2026-10-15T13:55:00Z","v":85848,"vw":1.264617},{"c":1.31,"h":1.315,"l":1.2742,"n":14,"o":1.2742,"t":"2026-10-15T14:00:00Z","v":8343,"vw":1.306625},{"c":1.34,"h":1.34,"l":1.32,"n":32,"o":1.32,"t":"2026-10-15T14:05:00Z","v":14327,"vw":1.329041},{"c":1.345,"h":1.37,"l":1.33,"n":35,"o":1.34,"t":"2026-10-15T14:10:00Z","v":8347,"vw":1.347056},{"c":1.36,"h":1.36,"l":1.34,"n":6,"o":1.34,"t":"2026-10-15T14:15:00Z","v":3639,"vw":1.358279},{"c":1.3699,"h":1.37,"l":1.36,"n":9,"o":1.37,"t":"2026-10-15T14:20:00Z","v":4135,"vw":1.368738},{"c":1.365,"h":1.37,"l":1.365,"n":11,"o":1.365,"t":"2026-10-15T14:25:00Z","v":2172,"vw":1.367668},{"c":1.4,"h":1.4,"l":1.36,"n":17,"o":1.36,"t":"2026-10-15T14:30:00Z","v":5694,"vw":1.384029},{"c":1.42,"h":1.42,"l":1.4,"n":20,"o":1.4,"t":"2026-10-15T14:35:00Z","v":15342,"vw":1.409344},{"c":1.425,"h":1.4277,"l":1.4101,"n":54,"o":1.415,"t":"2026-10-15T14:40:00Z","v":33849,"vw":1.417562},{"c":1.4173,"h":1.425,"l":1.4103,"n":15,"o":1.42,"t":"2026-10-15T14:45:00Z","v":6014,"vw":1.417995},{"c":1.425,"h":1.43,"l":1.42,"n":9,"o":1.42,"t":"2026-10-15T14:50:00Z","v":808,"vw":1.423125},{"c":1.43,"h":1.43,"l":1.425,"n":8,"o":1.425,"t":"2026-10-15T14:55:00Z","v":1113,"vw":1.428234},{"c":1.445,"h":1.445,"l":1.43,"n":19,"o":1.43,"t":"2026-10-15T15:00:00Z","v":14159,"vw":1.44177},{"c":1.465,"h":1.465,"l":1.4401,"n":13,"o":1.445,"t":"2026-10-15T15:05:00Z","v":17895,"vw":1.449655},{"c":1.485,"h":1.485,"l":1.4601,"n":21,"o":1.4617,"t":"2026-10-15T15:10:00Z","v":5321,"vw":1.470272},{"c":1.4999,"h":1.4999,"l":1.4803,"n":27,"o":1.485,"t":"2026-10-15T15:15:00Z","v":17501,"vw":1.493199},{"c":1.49,"h":1.505,"l":1.49,"n":13,"o":1.505,"t":"2026-10-15T15:20:00Z","v":8612,"vw":1.504053},{"c":1.475,"h":1.49,"l":1.475,"n":12,"o":1.4859,"t":"2026-10-15T15:25:00Z","v":8965,"vw":1.483237},{"c":1.4701,"h":1.48,"l":1.4688,"n":11,"o":1.47,"t":"2026-10-15T15:30:00Z","v":9726,"vw":1.471949},{"c":1.4701,"h":1.48,"l":1.47,"n":9,"o":1.47,"t":"2026-10-15T15:35:00Z","v":7325,"vw":1.474218},{"c":1.475,"h":1.475,"l":1.4602,"n":26,"o":1.475,"t":"2026-10-15T15:40:00Z","v":15147,"vw":1.469679},{"c":1.455,"h":1.4601,"l":1.455,"n":9,"o":1.46,"t":"2026-10-15T15:45:00Z","v":12872,"vw":1.459182},{"c":1.465,"h":1.465,"l":1.46,"n":11,"o":1.46,"t":"2026-10-15T15:50:00Z","v":3136,"vw":1.460971},{"c":1.465,"h":1.47,"l":1.46,"n":9,"o":1.46,"t":"2026-10-15T15:55:00Z","v":3126,"vw":1.462629},{"c":1.46,"h":1.47,"l":1.46,"n":23,"o":1.4664,"t":"2026-10-15T16:00:00Z","v":21012,"vw":1.463018},{"c":1.4501,"h":1.455,"l":1.4501,"n":7,"o":1.455,"t":"2026-10-15T16:05:00Z","v":10591,"vw":1.450973},{"c":1.44,"h":1.45,"l":1.44,"n":11,"o":1.45,"t":"2026-10-15T16:10:00Z","v":7120,"vw":1.444987},{"c":1.44,"h":1.44,"l":1.44,"n":5,"o":1.44,"t":"2026-10-15T16:15:00Z","v":2179,"vw":1.44},{"c":1.455,"h":1.46,"l":1.455,"n":2,"o":1.46,"t":"2026-10-15T16:20:00Z","v":200,"vw":1.4575},{"c":1.4559,"h":1.4559,"l":1.455,"n":3,"o":1.455,"t":"2026-10-15T16:25:00Z","v":1144,"vw":1.455393},{"c":1.455,"h":1.457,"l":1.45,"n":3,"o":1.45,"t":"2026-10-15T16:30:00Z","v":3121,"vw":1.450945},{"c":1.465,"h":1.4686,"l":1.455,"n":16,"o":1.455,"t":"2026-10-15T16:35:00Z","v":8985,"vw":1.463002},{"c":1.47,"h":1.47,"l":1.465,"n":2,"o":1.465,"t":"2026-10-15T16:40:00Z","v":400,"vw":1.46875},{"c":1.4699,"h":1.475,"l":1.465,"n":6,"o":1.475,"t":"2026-10-15T16:45:00Z","v":2643,"vw":1.469847},{"c":1.465,"h":1.465,"l":1.465,"n":1,"o":1.465,"t":"2026-10-15T17:00:00Z","v":100,"vw":1.465},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-15T17:05:00Z","v":225,"vw":1.47},{"c":1.475,"h":1.475,"l":1.47,"n":2,"o":1.47,"t":"2026-10-15T17:15:00Z","v":650,"vw":1.473846},{"c":1.47,"h":1.475,"l":1.47,"n":2,"o":1.475,"t":"2026-10-15T17:20:00Z","v":600,"vw":1.470833},{"c":1.4701,"h":1.475,"l":1.4701,"n":6,"o":1.475,"t":"2026-10-15T17:25:00Z","v":3856,"vw":1.473438},{"c":1.48,"h":1.48,"l":1.47,"n":7,"o":1.47,"t":"2026-10-15T17:30:00Z","v":1400,"vw":1.474057},{"c":1.475,"h":1.4799,"l":1.475,"n":6,"o":1.4799,"t":"2026-10-15T17:35:00Z","v":2667,"vw":1.477208},{"c":1.475,"h":1.48,"l":1.475,"n":4,"o":1.475,"t":"2026-10-15T17:40:00Z","v":2600,"vw":1.475577},{"c":1.485,"h":1.485,"l":1.48,"n":7,"o":1.48,"t":"2026-10-15T17:45:00Z","v":1171,"vw":1.482195},{"c":1.48,"h":1.485,"l":1.48,"n":15,"o":1.485,"t":"2026-10-15T17:50:00Z","v":4131,"vw":1.481643},{"c":1.475,"h":1.475,"l":1.475,"n":2,"o":1.475,"t":"2026-10-15T17:55:00Z","v":600,"vw":1.475},{"c":1.475,"h":1.48,"l":1.475,"n":5,"o":1.475,"t":"2026-10-15T18:00:00Z","v":1321,"vw":1.47659},{"c":1.4701,"h":1.4701,"l":1.47,"n":8,"o":1.47,"t":"2026-10-15T18:10:00Z","v":3273,"vw":1.470003},{"c":1.46,"h":1.475,"l":1.46,"n":13,"o":1.475,"t":"2026-10-15T18:15:00Z","v":826,"vw":1.468571},{"c":1.46,"h":1.46,"l":1.455,"n":5,"o":1.455,"t":"2026-10-15T18:20:00Z","v":1700,"vw":1.457059},{"c":1.4501,"h":1.4599,"l":1.4501,"n":3,"o":1.4599,"t":"2026-10-15T18:25:00Z","v":795,"vw":1.453697},{"c":1.46,"h":1.46,"l":1.46,"n":12,"o":1.46,"t":"2026-10-15T18:30:00Z","v":3800,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-15T18:40:00Z","v":279,"vw":1.47},{"c":1.48,"h":1.48,"l":1.47,"n":13,"o":1.47,"t":"2026-10-15T18:45:00Z","v":7685,"vw":1.474547},{"c":1.48,"h":1.48,"l":1.48,"n":4,"o":1.48,"t":"2026-10-15T18:50:00Z","v":402,"vw":1.48},{"c":1.4778,"h":1.4778,"l":1.475,"n":4,"o":1.4778,"t":"2026-10-15T18:55:00Z","v":1509,"vw":1.476856},{"c":1.475,"h":1.475,"l":1.475,"n":2,"o":1.475,"t":"2026-10-15T19:00:00Z","v":350,"vw":1.475},{"c":1.485,"h":1.49,"l":1.485,"n":4,"o":1.49,"t":"2026-10-15T19:05:00Z","v":2675,"vw":1.487862},{"c":1.5,"h":1.5,"l":1.485,"n":17,"o":1.49,"t":"2026-10-15T19:10:00Z","v":3100,"vw":1.495161},{"c":1.505,"h":1.505,"l":1.4999,"n":3,"o":1.4999,"t":"2026-10-15T19:15:00Z","v":5376,"vw":1.500164},{"c":1.5,"h":1.505,"l":1.5,"n":24,"o":1.505,"t":"2026-10-15T19:20:00Z","v":10019,"vw":1.503139},{"c":1.51,"h":1.51,"l":1.5001,"n":14,"o":1.5001,"t":"2026-10-15T19:25:00Z","v":8602,"vw":1.506362},{"c":1.495,"h":1.5,"l":1.495,"n":15,"o":1.5,"t":"2026-10-15T19:30:00Z","v":8323,"vw":1.498861},{"c":1.495,"h":1.4999,"l":1.4901,"n":5,"o":1.4999,"t":"2026-10-15T19:35:00Z","v":1001,"vw":1.49465},{"c":1.5,"h":1.5,"l":1.495,"n":6,"o":1.495,"t":"2026-10-15T19:40:00Z","v":2683,"vw":1.497112},{"c":1.505,"h":1.505,"l":1.495,"n":10,"o":1.495,"t":"2026-10-15T19:45:00Z","v":3506,"vw":1.496523},{"c":1.515,"h":1.515,"l":1.51,"n":12,"o":1.51,"t":"2026-10-15T19:50:00Z","v":1785,"vw":1.513146},{"c":1.52,"h":1.52,"l":1.51,"n":30,"o":1.5171,"t":"2026-10-15T19:55:00Z","v":14037,"vw":1.515594},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-15T20:00:00Z","v":231,"vw":1.51},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-15T20:20:00Z","v":499,"vw":1.53},{"c":1.55,"h":1.55,"l":1.52,"n":3,"o":1.52,"t":"2026-10-15T20:30:00Z","v":800,"vw":1.54},{"c":1.53,"h":1.55,"l":1.53,"n":2,"o":1.55,"t":"2026-10-15T20:35:00Z","v":1600,"vw":1.53125},{"c":1.54,"h":1.55,"l":1.54,"n":2,"o":1.55,"t":"2026-10-15T20:45:00Z","v":500,"vw":1.544},{"c":1.5688,"h":1.5688,"l":1.56,"n":3,"o":1.56,"t":"2026-10-15T20:50:00Z","v":2735,"vw":1.560965},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-15T20:55:00Z","v":231,"vw":1.52},{"c":1.53,"h":1.54,"l":1.53,"n":2,"o":1.54,"t":"2026-10-15T21:00:00Z","v":1075,"vw":1.53907},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-15T21:10:00Z","v":1529,"vw":1.55},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-15T21:20:00Z","v":300,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-15T21:35:00Z","v":100,"vw":1.54},{"c":1.5409,"h":1.5409,"l":1.5409,"n":2,"o":1.5409,"t":"2026-10-15T21:40:00Z","v":4010,"vw":1.5409},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-15T21:55:00Z","v":1800,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-15T22:30:00Z","v":1070,"vw":1.58},{"c":1.56,"h":1.5798,"l":1.56,"n":4,"o":1.5691,"t":"2026-10-15T22:55:00Z","v":1497,"vw":1.56197},{"c":1.55,"h":1.55,"l":1.55,"n":2,"o":1.55,"t":"2026-10-15T23:05:00Z","v":1501,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T23:10:00Z","v":1448,"vw":1.58},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-15T23:15:00Z","v":750,"vw":1.52},{"c":1.55,"h":1.56,"l":1.54,"n":10,"o":1.55,"t":"2026-10-16T08:00:00Z","v":2695,"vw":1.556626},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-16T08:20:00Z","v":6492,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-16T08:45:00Z","v":6493,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-16T11:00:00Z","v":15081,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":20,"o":1.54,"t":"2026-10-16T11:30:00Z","v":15300,"vw":1.54},{"c":1.544,"h":1.544,"l":1.544,"n":1,"o":1.544,"t":"2026-10-16T11:35:00Z","v":500,"vw":1.544},{"c":1.52,"h":1.525,"l":1.52,"n":6,"o":1.525,"t":"2026-10-16T11:40:00Z","v":573,"vw":1.523182},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-16T12:40:00Z","v":501,"vw":1.51},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-16T13:05:00Z","v":500,"vw":1.5},{"c":1.4905,"h":1.4905,"l":1.4905,"n":1,"o":1.4905,"t":"2026-10-16T13:10:00Z","v":100,"vw":1.4905},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-16T13:15:00Z","v":250,"vw":1.49},{"c":1.48,"h":1.48,"l":1.48,"n":5,"o":1.48,"t":"2026-10-16T13:20:00Z","v":4227,"vw":1.48},{"c":1.46,"h":1.53,"l":1.4501,"n":22,"o":1.53,"t":"2026-10-16T13:30:00Z","v":12186,"vw":1.4639},{"c":1.505,"h":1.515,"l":1.47,"n":21,"o":1.47,"t":"2026-10-16T13:35:00Z","v":9338,"vw":1.485186},{"c":1.54,"h":1.55,"l":1.5,"n":43,"o":1.505,"t":"2026-10-16T13:40:00Z","v":28092,"vw":1.531056},{"c":1.52,"h":1.545,"l":1.51,"n":15,"o":1.545,"t":"2026-10-16T13:45:00Z","v":7993,"vw":1.524837},{"c":1.495,"h":1.505,"l":1.49,"n":10,"o":1.505,"t":"2026-10-16T13:50:00Z","v":2808,"vw":1.496578},{"c":1.52,"h":1.52,"l":1.5,"n":20,"o":1.5,"t":"2026-10-16T13:55:00Z","v":3173,"vw":1.505809},{"c":1.53,"h":1.53,"l":1.52,"n":14,"o":1.53,"t":"2026-10-16T14:00:00Z","v":14163,"vw":1.529625},{"c":1.54,"h":1.54,"l":1.5299,"n":8,"o":1.5299,"t":"2026-10-16T14:05:00Z","v":7811,"vw":1.539032},{"c":1.53,"h":1.54,"l":1.53,"n":13,"o":1.53,"t":"2026-10-16T14:10:00Z","v":2015,"vw":1.531242},{"c":1.525,"h":1.53,"l":1.5203,"n":5,"o":1.53,"t":"2026-10-16T14:15:00Z","v":874,"vw":1.524805},{"c":1.535,"h":1.535,"l":1.53,"n":5,"o":1.53,"t":"2026-10-16T14:20:00Z","v":6184,"vw":1.534173},{"c":1.5599,"h":1.5599,"l":1.545,"n":5,"o":1.545,"t":"2026-10-16T14:25:00Z","v":5883,"vw":1.545804},{"c":1.551,"h":1.56,"l":1.54,"n":23,"o":1.55,"t":"2026-10-16T14:30:00Z","v":32912,"vw":1.54973},{"c":1.55,"h":1.5586,"l":1.55,"n":4,"o":1.5586,"t":"2026-10-16T14:35:00Z","v":1273,"vw":1.550686},{"c":1.5389,"h":1.55,"l":1.53,"n":58,"o":1.55,"t":"2026-10-16T14:40:00Z","v":13898,"vw":1.541004},{"c":1.54,"h":1.5561,"l":1.5301,"n":14,"o":1.5301,"t":"2026-10-16T14:45:00Z","v":9191,"vw":1.550707},{"c":1.5301,"h":1.535,"l":1.5301,"n":8,"o":1.535,"t":"2026-10-16T14:55:00Z","v":1700,"vw":1.531894},{"c":1.5204,"h":1.53,"l":1.5201,"n":4,"o":1.53,"t":"2026-10-16T15:00:00Z","v":1602,"vw":1.520906},{"c":1.5061,"h":1.5205,"l":1.5026,"n":16,"o":1.5205,"t":"2026-10-16T15:05:00Z","v":7752,"vw":1.509577},{"c":1.5,"h":1.5,"l":1.5,"n":7,"o":1.5,"t":"2026-10-16T15:10:00Z","v":4993,"vw":1.5},{"c":1.48,"h":1.5,"l":1.48,"n":8,"o":1.5,"t":"2026-10-16T15:15:00Z","v":5059,"vw":1.4874},{"c":1.455,"h":1.4803,"l":1.455,"n":22,"o":1.4802,"t":"2026-10-16T15:20:00Z","v":14983,"vw":1.47604},{"c":1.4603,"h":1.4603,"l":1.46,"n":4,"o":1.46,"t":"2026-10-16T15:25:00Z","v":2100,"vw":1.460014},{"c":1.465,"h":1.4654,"l":1.4602,"n":9,"o":1.4602,"t":"2026-10-16T15:30:00Z","v":3679,"vw":1.462837},{"c":1.465,"h":1.47,"l":1.465,"n":8,"o":1.465,"t":"2026-10-16T15:35:00Z","v":5790,"vw":1.465243},{"c":1.45,"h":1.46,"l":1.441,"n":34,"o":1.46,"t":"2026-10-16T15:40:00Z","v":21123,"vw":1.447207},{"c":1.4401,"h":1.4503,"l":1.4401,"n":7,"o":1.4503,"t":"2026-10-16T15:45:00Z","v":7509,"vw":1.444693},{"c":1.42,"h":1.44,"l":1.42,"n":16,"o":1.44,"t":"2026-10-16T15:50:00Z","v":11619,"vw":1.427767},{"c":1.415,"h":1.415,"l":1.415,"n":1,"o":1.415,"t":"2026-10-16T15:55:00Z","v":431,"vw":1.415},{"c":1.41,"h":1.42,"l":1.405,"n":22,"o":1.42,"t":"2026-10-16T16:00:00Z","v":25211,"vw":1.408475},{"c":1.41,"h":1.415,"l":1.41,"n":4,"o":1.415,"t":"2026-10-16T16:05:00Z","v":4410,"vw":1.414545},{"c":1.415,"h":1.42,"l":1.41,"n":9,"o":1.41,"t":"2026-10-16T16:10:00Z","v":12786,"vw":1.41969},{"c":1.42,"h":1.42,"l":1.41,"n":15,"o":1.415,"t":"2026-10-16T16:15:00Z","v":6436,"vw":1.416217},{"c":1.405,"h":1.41,"l":1.405,"n":3,"o":1.41,"t":"2026-10-16T16:25:00Z","v":344,"vw":1.406453},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T16:30:00Z","v":100,"vw":1.41},{"c":1.4004,"h":1.4004,"l":1.4,"n":9,"o":1.4,"t":"2026-10-16T16:35:00Z","v":10703,"vw":1.400024},{"c":1.405,"h":1.4086,"l":1.405,"n":3,"o":1.4086,"t":"2026-10-16T16:40:00Z","v":3500,"vw":1.408086},{"c":1.415,"h":1.415,"l":1.4001,"n":28,"o":1.41,"t":"2026-10-16T16:45:00Z","v":3022,"vw":1.413049},{"c":1.435,"h":1.44,"l":1.425,"n":6,"o":1.425,"t":"2026-10-16T16:55:00Z","v":1184,"vw":1.435374},{"c":1.4201,"h":1.435,"l":1.42,"n":9,"o":1.435,"t":"2026-10-16T17:00:00Z","v":14900,"vw":1.423534},{"c":1.42,"h":1.42,"l":1.4129,"n":4,"o":1.415,"t":"2026-10-16T17:05:00Z","v":1114,"vw":1.415718},{"c":1.4263,"h":1.4263,"l":1.42,"n":4,"o":1.42,"t":"2026-10-16T17:10:00Z","v":1455,"vw":1.424606},{"c":1.42,"h":1.42,"l":1.42,"n":4,"o":1.42,"t":"2026-10-16T17:15:00Z","v":700,"vw":1.42},{"c":1.43,"h":1.431,"l":1.43,"n":11,"o":1.43,"t":"2026-10-16T17:20:00Z","v":13125,"vw":1.430069},{"c":1.43,"h":1.43,"l":1.43,"n":6,"o":1.43,"t":"2026-10-16T17:25:00Z","v":995,"vw":1.43},{"c":1.4399,"h":1.4399,"l":1.4399,"n":2,"o":1.4399,"t":"2026-10-16T17:35:00Z","v":622,"vw":1.4399},{"c":1.435,"h":1.44,"l":1.435,"n":4,"o":1.44,"t":"2026-10-16T17:40:00Z","v":2073,"vw":1.436382},{"c":1.44,"h":1.44,"l":1.4399,"n":4,"o":1.4399,"t":"2026-10-16T17:45:00Z","v":1152,"vw":1.439909},{"c":1.44,"h":1.44,"l":1.44,"n":4,"o":1.44,"t":"2026-10-16T17:50:00Z","v":1000,"vw":1.44},{"c":1.445,"h":1.445,"l":1.445,"n":1,"o":1.445,"t":"2026-10-16T17:55:00Z","v":1000,"vw":1.445},{"c":1.445,"h":1.4461,"l":1.445,"n":2,"o":1.4461,"t":"2026-10-16T18:00:00Z","v":910,"vw":1.445604},{"c":1.45,"h":1.455,"l":1.4401,"n":6,"o":1.4401,"t":"2026-10-16T18:05:00Z","v":3453,"vw":1.447588},{"c":1.445,"h":1.445,"l":1.445,"n":6,"o":1.445,"t":"2026-10-16T18:10:00Z","v":2402,"vw":1.445},{"c":1.45,"h":1.45,"l":1.445,"n":5,"o":1.45,"t":"2026-10-16T18:15:00Z","v":1435,"vw":1.446515},{"c":1.44,"h":1.445,"l":1.439,"n":19,"o":1.4415,"t":"2026-10-16T18:20:00Z","v":4091,"vw":1.441551},{"c":1.43,"h":1.44,"l":1.425,"n":6,"o":1.44,"t":"2026-10-16T18:25:00Z","v":2863,"vw":1.428428},{"c":1.434,"h":1.434,"l":1.4201,"n":7,"o":1.43,"t":"2026-10-16T18:30:00Z","v":16201,"vw":1.424342},{"c":1.43,"h":1.43,"l":1.43,"n":4,"o":1.43,"t":"2026-10-16T18:35:00Z","v":521,"vw":1.43},{"c":1.43,"h":1.43,"l":1.4201,"n":13,"o":1.4204,"t":"2026-10-16T18:40:00Z","v":7434,"vw":1.424422},{"c":1.43,"h":1.43,"l":1.42,"n":7,"o":1.43,"t":"2026-10-16T18:45:00Z","v":1150,"vw":1.428636},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-16T18:50:00Z","v":100,"vw":1.43},{"c":1.4223,"h":1.4223,"l":1.4223,"n":3,"o":1.4223,"t":"2026-10-16T18:55:00Z","v":212,"vw":1.4223},{"c":1.435,"h":1.4386,"l":1.43,"n":9,"o":1.43,"t":"2026-10-16T19:00:00Z","v":7087,"vw":1.433992},{"c":1.43,"h":1.44,"l":1.43,"n":8,"o":1.4366,"t":"2026-10-16T19:05:00Z","v":1102,"vw":1.437873},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-16T19:10:00Z","v":5000,"vw":1.43},{"c":1.43,"h":1.44,"l":1.43,"n":12,"o":1.44,"t":"2026-10-16T19:15:00Z","v":1774,"vw":1.433973},{"c":1.4419,"h":1.4419,"l":1.4419,"n":1,"o":1.4419,"t":"2026-10-16T19:20:00Z","v":1500,"vw":1.4419},{"c":1.4402,"h":1.455,"l":1.4402,"n":6,"o":1.455,"t":"2026-10-16T19:25:00Z","v":2500,"vw":1.44702},{"c":1.4465,"h":1.4465,"l":1.4465,"n":1,"o":1.4465,"t":"2026-10-16T19:30:00Z","v":500,"vw":1.4465},{"c":1.4585,"h":1.46,"l":1.4501,"n":5,"o":1.46,"t":"2026-10-16T19:35:00Z","v":1819,"vw":1.45466},{"c":1.4596,"h":1.465,"l":1.4596,"n":9,"o":1.46,"t":"2026-10-16T19:40:00Z","v":7728,"vw":1.46011},{"c":1.4569,"h":1.4699,"l":1.4569,"n":7,"o":1.4699,"t":"2026-10-16T19:45:00Z","v":769,"vw":1.460127},{"c":1.48,"h":1.48,"l":1.4651,"n":11,"o":1.47,"t":"2026-10-16T19:50:00Z","v":2133,"vw":1.471585},{"c":1.485,"h":1.4901,"l":1.48,"n":12,"o":1.48,"t":"2026-10-16T19:55:00Z","v":4037,"vw":1.486792},{"c":1.5,"h":1.51,"l":1.5,"n":6,"o":1.5,"t":"2026-10-16T20:00:00Z","v":1627,"vw":1.50625},{"c":1.485,"h":1.485,"l":1.485,"n":1,"o":1.485,"t":"2026-10-16T20:10:00Z","v":100,"vw":1.485},{"c":1.4999,"h":1.4999,"l":1.4999,"n":1,"o":1.4999,"t":"2026-10-16T20:15:00Z","v":700,"vw":1.4999},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-16T20:20:00Z","v":500,"vw":1.48},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-16T20:45:00Z","v":1000,"vw":1.45},{"c":1.461,"h":1.461,"l":1.461,"n":1,"o":1.461,"t":"2026-10-16T21:05:00Z","v":2700,"vw":1.461},{"c":1.4622,"h":1.4622,"l":1.4622,"n":1,"o":1.4622,"t":"2026-10-16T21:40:00Z","v":200,"vw":1.4622},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-16T22:20:00Z","v":500,"vw":1.48},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-16T22:45:00Z","v":100,"vw":1.46},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-16T23:55:00Z","v":200,"vw":1.48},{"c":1.56,"h":1.56,"l":1.5,"n":13,"o":1.5,"t":"2026-10-19T08:00:00Z","v":12852,"vw":1.548474},{"c":1.5497,"h":1.5497,"l":1.5497,"n":1,"o":1.5497,"t":"2026-10-19T10:00:00Z","v":194,"vw":1.5497},{"c":1.5443,"h":1.5443,"l":1.54,"n":2,"o":1.54,"t":"2026-10-19T11:00:00Z","v":1124,"vw":1.543826},{"c":1.536,"h":1.536,"l":1.536,"n":1,"o":1.536,"t":"2026-10-19T11:05:00Z","v":1150,"vw":1.536},{"c":1.53,"h":1.53,"l":1.53,"n":6,"o":1.53,"t":"2026-10-19T11:10:00Z","v":700,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-19T11:15:00Z","v":461,"vw":1.53},{"c":1.5395,"h":1.5395,"l":1.5395,"n":1,"o":1.5395,"t":"2026-10-19T11:30:00Z","v":100,"vw":1.5395},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-10-19T11:40:00Z","v":500,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-19T11:50:00Z","v":668,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-10-19T11:55:00Z","v":1000,"vw":1.53},{"c":1.54,"h":1.54,"l":1.53,"n":2,"o":1.53,"t":"2026-10-19T12:00:00Z","v":550,"vw":1.536364},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-19T12:25:00Z","v":1045,"vw":1.54},{"c":1.5463,"h":1.5463,"l":1.5463,"n":1,"o":1.5463,"t":"2026-10-19T12:45:00Z","v":1000,"vw":1.5463},{"c":1.5201,"h":1.54,"l":1.5201,"n":5,"o":1.54,"t":"2026-10-19T13:25:00Z","v":402,"vw":1.528693},{"c":1.4999,"h":1.54,"l":1.49,"n":50,"o":1.54,"t":"2026-10-19T13:30:00Z","v":65620,"vw":1.505897},{"c":1.4799,"h":1.5,"l":1.47,"n":41,"o":1.5,"t":"2026-10-19T13:35:00Z","v":30517,"vw":1.478917},{"c":1.48,"h":1.48,"l":1.47,"n":9,"o":1.47,"t":"2026-10-19T13:40:00Z","v":1619,"vw":1.474607},{"c":1.485,"h":1.49,"l":1.47,"n":15,"o":1.47,"t":"2026-10-19T13:45:00Z","v":11170,"vw":1.485649},{"c":1.465,"h":1.49,"l":1.465,"n":8,"o":1.49,"t":"2026-10-19T13:50:00Z","v":28261,"vw":1.489808},{"c":1.465,"h":1.475,"l":1.455,"n":11,"o":1.46,"t":"2026-10-19T13:55:00Z","v":10907,"vw":1.461852},{"c":1.43,"h":1.46,"l":1.43,"n":26,"o":1.46,"t":"2026-10-19T14:00:00Z","v":14764,"vw":1.436815},{"c":1.41,"h":1.415,"l":1.41,"n":14,"o":1.41,"t":"2026-10-19T14:05:00Z","v":8238,"vw":1.413643},{"c":1.42,"h":1.42,"l":1.39,"n":29,"o":1.4094,"t":"2026-10-19T14:10:00Z","v":47096,"vw":1.394356},{"c":1.42,"h":1.429,"l":1.42,"n":14,"o":1.42,"t":"2026-10-19T14:15:00Z","v":14726,"vw":1.422254},{"c":1.418,"h":1.425,"l":1.415,"n":5,"o":1.425,"t":"2026-10-19T14:20:00Z","v":329,"vw":1.419338},{"c":1.4,"h":1.42,"l":1.4,"n":8,"o":1.42,"t":"2026-10-19T14:25:00Z","v":20578,"vw":1.409901},{"c":1.3801,"h":1.405,"l":1.3801,"n":26,"o":1.405,"t":"2026-10-19T14:30:00Z","v":24225,"vw":1.389934},{"c":1.39,"h":1.395,"l":1.39,"n":8,"o":1.39,"t":"2026-10-19T14:35:00Z","v":2238,"vw":1.390249},{"c":1.385,"h":1.385,"l":1.3765,"n":21,"o":1.3799,"t":"2026-10-19T14:40:00Z","v":14003,"vw":1.379103},{"c":1.37,"h":1.395,"l":1.37,"n":20,"o":1.3862,"t":"2026-10-19T14:45:00Z","v":8118,"vw":1.382827},{"c":1.375,"h":1.38,"l":1.375,"n":44,"o":1.378,"t":"2026-10-19T14:50:00Z","v":60080,"vw":1.379278},{"c":1.375,"h":1.38,"l":1.37,"n":35,"o":1.375,"t":"2026-10-19T14:55:00Z","v":57911,"vw":1.3708},{"c":1.36,"h":1.375,"l":1.36,"n":23,"o":1.37,"t":"2026-10-19T15:00:00Z","v":9444,"vw":1.364869},{"c":1.3699,"h":1.3699,"l":1.365,"n":6,"o":1.365,"t":"2026-10-19T15:05:00Z","v":2038,"vw":1.366838},{"c":1.3776,"h":1.3776,"l":1.37,"n":3,"o":1.37,"t":"2026-10-19T15:10:00Z","v":2779,"vw":1.373462},{"c":1.375,"h":1.3757,"l":1.3717,"n":7,"o":1.3755,"t":"2026-10-19T15:15:00Z","v":7114,"vw":1.372049},{"c":1.385,"h":1.3899,"l":1.38,"n":4,"o":1.38,"t":"2026-10-19T15:20:00Z","v":1296,"vw":1.388667},{"c":1.3948,"h":1.3999,"l":1.3899,"n":31,"o":1.3899,"t":"2026-10-19T15:25:00Z","v":10092,"vw":1.394579},{"c":1.4,"h":1.405,"l":1.395,"n":111,"o":1.395,"t":"2026-10-19T15:30:00Z","v":162407,"vw":1.399937},{"c":1.39,"h":1.4,"l":1.3898,"n":15,"o":1.4,"t":"2026-10-19T15:35:00Z","v":4534,"vw":1.391098},{"c":1.3977,"h":1.3977,"l":1.3977,"n":3,"o":1.3977,"t":"2026-10-19T15:40:00Z","v":288,"vw":1.3977},{"c":1.4,"h":1.4,"l":1.39,"n":9,"o":1.39,"t":"2026-10-19T15:45:00Z","v":2941,"vw":1.391057},{"c":1.395,"h":1.395,"l":1.395,"n":5,"o":1.395,"t":"2026-10-19T15:50:00Z","v":260,"vw":1.395},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-19T15:55:00Z","v":586,"vw":1.4},{"c":1.3872,"h":1.3872,"l":1.3872,"n":1,"o":1.3872,"t":"2026-10-19T16:00:00Z","v":200,"vw":1.3872},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-19T16:05:00Z","v":110,"vw":1.385},{"c":1.405,"h":1.405,"l":1.39,"n":2,"o":1.39,"t":"2026-10-19T16:15:00Z","v":305,"vw":1.395164},{"c":1.415,"h":1.415,"l":1.41,"n":2,"o":1.41,"t":"2026-10-19T16:30:00Z","v":605,"vw":1.410868},{"c":1.405,"h":1.405,"l":1.4,"n":2,"o":1.4,"t":"2026-10-19T16:35:00Z","v":1200,"vw":1.400833},{"c":1.415,"h":1.415,"l":1.415,"n":1,"o":1.415,"t":"2026-10-19T16:40:00Z","v":100,"vw":1.415},{"c":1.415,"h":1.415,"l":1.4,"n":8,"o":1.4,"t":"2026-10-19T16:45:00Z","v":1190,"vw":1.408304},{"c":1.4085,"h":1.41,"l":1.4085,"n":4,"o":1.41,"t":"2026-10-19T16:50:00Z","v":414,"vw":1.40923},{"c":1.4024,"h":1.405,"l":1.4024,"n":2,"o":1.405,"t":"2026-10-19T16:55:00Z","v":1700,"vw":1.402553},{"c":1.4001,"h":1.4001,"l":1.4001,"n":4,"o":1.4001,"t":"2026-10-19T17:00:00Z","v":15000,"vw":1.4001},{"c":1.4082,"h":1.4082,"l":1.4082,"n":4,"o":1.4082,"t":"2026-10-19T17:05:00Z","v":859,"vw":1.4082},{"c":1.4091,"h":1.4091,"l":1.4091,"n":1,"o":1.4091,"t":"2026-10-19T17:10:00Z","v":313,"vw":1.4091},{"c":1.42,"h":1.42,"l":1.41,"n":160,"o":1.41,"t":"2026-10-19T17:15:00Z","v":72842,"vw":1.410026},{"c":1.425,"h":1.425,"l":1.415,"n":4,"o":1.415,"t":"2026-10-19T17:20:00Z","v":300,"vw":1.42},{"c":1.425,"h":1.425,"l":1.425,"n":1,"o":1.425,"t":"2026-10-19T17:25:00Z","v":1500,"vw":1.425},{"c":1.4199,"h":1.4199,"l":1.4199,"n":1,"o":1.4199,"t":"2026-10-19T17:35:00Z","v":444,"vw":1.4199},{"c":1.415,"h":1.415,"l":1.415,"n":5,"o":1.415,"t":"2026-10-19T17:40:00Z","v":1247,"vw":1.415},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-19T17:45:00Z","v":1550,"vw":1.405},{"c":1.39,"h":1.4,"l":1.39,"n":14,"o":1.4,"t":"2026-10-19T17:50:00Z","v":8790,"vw":1.398837},{"c":1.395,"h":1.395,"l":1.395,"n":1,"o":1.395,"t":"2026-10-19T18:00:00Z","v":400,"vw":1.395},{"c":1.3936,"h":1.3936,"l":1.3936,"n":3,"o":1.3936,"t":"2026-10-19T18:10:00Z","v":944,"vw":1.3936},{"c":1.3905,"h":1.3905,"l":1.3905,"n":2,"o":1.3905,"t":"2026-10-19T18:15:00Z","v":737,"vw":1.3905},{"c":1.385,"h":1.3939,"l":1.385,"n":3,"o":1.3939,"t":"2026-10-19T18:20:00Z","v":1109,"vw":1.39309},{"c":1.375,"h":1.385,"l":1.375,"n":8,"o":1.385,"t":"2026-10-19T18:25:00Z","v":1126,"vw":1.379551},{"c":1.38,"h":1.38,"l":1.3701,"n":11,"o":1.375,"t":"2026-10-19T18:30:00Z","v":4532,"vw":1.376449},{"c":1.3799,"h":1.3799,"l":1.375,"n":7,"o":1.3765,"t":"2026-10-19T18:40:00Z","v":8462,"vw":1.375487},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-19T18:45:00Z","v":900,"vw":1.38},{"c":1.365,"h":1.3701,"l":1.365,"n":42,"o":1.3701,"t":"2026-10-19T18:50:00Z","v":1303,"vw":1.367133},{"c":1.3601,"h":1.367,"l":1.36,"n":11,"o":1.367,"t":"2026-10-19T18:55:00Z","v":6027,"vw":1.365842},{"c":1.3667,"h":1.3699,"l":1.3667,"n":6,"o":1.3699,"t":"2026-10-19T19:00:00Z","v":213,"vw":1.368354},{"c":1.36,"h":1.37,"l":1.36,"n":55,"o":1.37,"t":"2026-10-19T19:05:00Z","v":24965,"vw":1.364044},{"c":1.3699,"h":1.37,"l":1.36,"n":11,"o":1.36,"t":"2026-10-19T19:10:00Z","v":1940,"vw":1.363142},{"c":1.375,"h":1.3799,"l":1.375,"n":4,"o":1.3799,"t":"2026-10-19T19:15:00Z","v":6719,"vw":1.375731},{"c":1.39,"h":1.39,"l":1.385,"n":6,"o":1.385,"t":"2026-10-19T19:20:00Z","v":419,"vw":1.388333},{"c":1.3826,"h":1.3899,"l":1.3801,"n":4,"o":1.3899,"t":"2026-10-19T19:25:00Z","v":1619,"vw":1.384727},{"c":1.3932,"h":1.395,"l":1.385,"n":22,"o":1.385,"t":"2026-10-19T19:30:00Z","v":62339,"vw":1.389911},{"c":1.3901,"h":1.3999,"l":1.3901,"n":3,"o":1.3901,"t":"2026-10-19T19:35:00Z","v":5188,"vw":1.3935},{"c":1.395,"h":1.395,"l":1.395,"n":2,"o":1.395,"t":"2026-10-19T19:40:00Z","v":136,"vw":1.395},{"c":1.39,"h":1.3978,"l":1.39,"n":17,"o":1.3978,"t":"2026-10-19T19:45:00Z","v":1886,"vw":1.392885},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-10-19T19:50:00Z","v":404,"vw":1.39},{"c":1.37,"h":1.39,"l":1.37,"n":44,"o":1.39,"t":"2026-10-19T19:55:00Z","v":47865,"vw":1.378857},{"c":1.38,"h":1.38,"l":1.38,"n":7,"o":1.38,"t":"2026-10-19T22:55:00Z","v":2562,"vw":1.38},{"c":1.3714,"h":1.3714,"l":1.3714,"n":2,"o":1.3714,"t":"2026-10-19T23:05:00Z","v":212,"vw":1.3714},{"c":1.3707,"h":1.3707,"l":1.3707,"n":1,"o":1.3707,"t":"2026-10-19T23:35:00Z","v":1000,"vw":1.3707},{"c":1.3731,"h":1.3731,"l":1.3707,"n":2,"o":1.3707,"t":"2026-10-19T23:40:00Z","v":2500,"vw":1.37214},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-20T08:30:00Z","v":100,"vw":1.37},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-20T10:50:00Z","v":150,"vw":1.34},{"c":1.3496,"h":1.3496,"l":1.3496,"n":6,"o":1.3496,"t":"2026-10-20T11:00:00Z","v":1738,"vw":1.3496},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T12:00:00Z","v":100,"vw":1.3},{"c":1.31,"h":1.32,"l":1.31,"n":3,"o":1.32,"t":"2026-10-20T12:10:00Z","v":400,"vw":1.3142},{"c":1.3161,"h":1.3161,"l":1.3161,"n":1,"o":1.3161,"t":"2026-10-20T12:20:00Z","v":300,"vw":1.3161},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-10-20T13:10:00Z","v":6000,"vw":1.32},{"c":1.3131,"h":1.32,"l":1.3131,"n":2,"o":1.32,"t":"2026-10-20T13:20:00Z","v":2450,"vw":1.315776},{"c":1.2802,"h":1.34,"l":1.27,"n":85,"o":1.34,"t":"2026-10-20T13:30:00Z","v":38178,"vw":1.293698},{"c":1.3,"h":1.3002,"l":1.28,"n":13,"o":1.28,"t":"2026-10-20T13:35:00Z","v":3185,"vw":1.296847},{"c":1.28,"h":1.29,"l":1.2601,"n":23,"o":1.29,"t":"2026-10-20T13:40:00Z","v":11537,"vw":1.284345},{"c":1.29,"h":1.295,"l":1.255,"n":44,"o":1.26,"t":"2026-10-20T13:45:00Z","v":25486,"vw":1.275526},{"c":1.3003,"h":1.305,"l":1.295,"n":53,"o":1.3,"t":"2026-10-20T13:50:00Z","v":25732,"vw":1.300139},{"c":1.33,"h":1.33,"l":1.31,"n":18,"o":1.31,"t":"2026-10-20T13:55:00Z","v":9394,"vw":1.312632},{"c":1.35,"h":1.35,"l":1.33,"n":19,"o":1.33,"t":"2026-10-20T14:00:00Z","v":21553,"vw":1.344763},{"c":1.365,"h":1.3677,"l":1.3599,"n":13,"o":1.36,"t":"2026-10-20T14:05:00Z","v":4532,"vw":1.362753},{"c":1.37,"h":1.3731,"l":1.37,"n":7,"o":1.3731,"t":"2026-10-20T14:10:00Z","v":5443,"vw":1.370074},{"c":1.4023,"h":1.405,"l":1.37,"n":15,"o":1.37,"t":"2026-10-20T14:15:00Z","v":8807,"vw":1.386109},{"c":1.425,"h":1.425,"l":1.4,"n":14,"o":1.4,"t":"2026-10-20T14:20:00Z","v":5501,"vw":1.41332},{"c":1.437,"h":1.438,"l":1.41,"n":17,"o":1.41,"t":"2026-10-20T14:25:00Z","v":9934,"vw":1.43046},{"c":1.4105,"h":1.4293,"l":1.4105,"n":7,"o":1.4293,"t":"2026-10-20T14:30:00Z","v":8901,"vw":1.416764},{"c":1.416,"h":1.42,"l":1.416,"n":2,"o":1.42,"t":"2026-10-20T14:35:00Z","v":10100,"vw":1.41996},{"c":1.455,"h":1.4556,"l":1.42,"n":15,"o":1.42,"t":"2026-10-20T14:40:00Z","v":3648,"vw":1.434024},{"c":1.45,"h":1.4601,"l":1.45,"n":46,"o":1.46,"t":"2026-10-20T14:45:00Z","v":94550,"vw":1.452202},{"c":1.465,"h":1.465,"l":1.4501,"n":7,"o":1.4525,"t":"2026-10-20T14:50:00Z","v":15239,"vw":1.461451},{"c":1.465,"h":1.47,"l":1.4501,"n":18,"o":1.465,"t":"2026-10-20T14:55:00Z","v":5038,"vw":1.460516},{"c":1.46,"h":1.47,"l":1.46,"n":3,"o":1.47,"t":"2026-10-20T15:00:00Z","v":1300,"vw":1.462308},{"c":1.455,"h":1.4612,"l":1.45,"n":11,"o":1.4506,"t":"2026-10-20T15:05:00Z","v":22958,"vw":1.45128},{"c":1.42,"h":1.43,"l":1.42,"n":12,"o":1.43,"t":"2026-10-20T15:10:00Z","v":2514,"vw":1.421473},{"c":1.438,"h":1.438,"l":1.43,"n":3,"o":1.43,"t":"2026-10-20T15:15:00Z","v":508,"vw":1.4364},{"c":1.42,"h":1.425,"l":1.42,"n":2,"o":1.425,"t":"2026-10-20T15:30:00Z","v":1100,"vw":1.424545},{"c":1.42,"h":1.42,"l":1.4176,"n":6,"o":1.4176,"t":"2026-10-20T15:35:00Z","v":13534,"vw":1.419911},{"c":1.44,"h":1.4403,"l":1.425,"n":21,"o":1.43,"t":"2026-10-20T15:45:00Z","v":7450,"vw":1.432003},{"c":1.45,"h":1.45,"l":1.445,"n":6,"o":1.448,"t":"2026-10-20T15:50:00Z","v":1284,"vw":1.446481},{"c":1.4487,"h":1.45,"l":1.4487,"n":5,"o":1.45,"t":"2026-10-20T15:55:00Z","v":704,"vw":1.449786},{"c":1.45,"h":1.45,"l":1.44,"n":4,"o":1.44,"t":"2026-10-20T16:05:00Z","v":413,"vw":1.445},{"c":1.45,"h":1.455,"l":1.45,"n":12,"o":1.455,"t":"2026-10-20T16:10:00Z","v":72225,"vw":1.450547},{"c":1.43,"h":1.45,"l":1.43,"n":9,"o":1.45,"t":"2026-10-20T16:15:00Z","v":14388,"vw":1.441903},{"c":1.435,"h":1.435,"l":1.43,"n":5,"o":1.43,"t":"2026-10-20T16:20:00Z","v":785,"vw":1.434363},{"c":1.445,"h":1.445,"l":1.44,"n":9,"o":1.44,"t":"2026-10-20T16:25:00Z","v":2000,"vw":1.44075},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-20T16:30:00Z","v":203,"vw":1.44},{"c":1.4369,"h":1.4369,"l":1.435,"n":7,"o":1.435,"t":"2026-10-20T16:35:00Z","v":2110,"vw":1.436101},{"c":1.435,"h":1.435,"l":1.435,"n":5,"o":1.435,"t":"2026-10-20T16:50:00Z","v":419,"vw":1.435},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-20T16:55:00Z","v":200,"vw":1.43},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-20T17:00:00Z","v":100,"vw":1.42},{"c":1.4001,"h":1.41,"l":1.4001,"n":4,"o":1.41,"t":"2026-10-20T17:05:00Z","v":2709,"vw":1.4045},{"c":1.4049,"h":1.4049,"l":1.4049,"n":1,"o":1.4049,"t":"2026-10-20T17:10:00Z","v":1800,"vw":1.4049},{"c":1.41,"h":1.41,"l":1.405,"n":34,"o":1.405,"t":"2026-10-20T17:15:00Z","v":23157,"vw":1.409771},{"c":1.41,"h":1.4165,"l":1.41,"n":6,"o":1.4165,"t":"2026-10-20T17:20:00Z","v":2717,"vw":1.411307},{"c":1.42,"h":1.42,"l":1.42,"n":13,"o":1.42,"t":"2026-10-20T17:30:00Z","v":8885,"vw":1.42},{"c":1.4164,"h":1.42,"l":1.4164,"n":4,"o":1.42,"t":"2026-10-20T17:35:00Z","v":5805,"vw":1.416842},{"c":1.4086,"h":1.41,"l":1.4,"n":7,"o":1.41,"t":"2026-10-20T17:40:00Z","v":5900,"vw":1.405569},{"c":1.415,"h":1.415,"l":1.4031,"n":6,"o":1.41,"t":"2026-10-20T17:45:00Z","v":2331,"vw":1.407217},{"c":1.415,"h":1.4199,"l":1.41,"n":8,"o":1.4168,"t":"2026-10-20T17:55:00Z","v":6341,"vw":1.415513},{"c":1.4299,"h":1.4299,"l":1.415,"n":13,"o":1.415,"t":"2026-10-20T18:00:00Z","v":3762,"vw":1.424234},{"c":1.42,"h":1.42,"l":1.42,"n":5,"o":1.42,"t":"2026-10-20T18:05:00Z","v":1391,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-20T18:15:00Z","v":640,"vw":1.42},{"c":1.4169,"h":1.4169,"l":1.4169,"n":2,"o":1.4169,"t":"2026-10-20T18:25:00Z","v":1348,"vw":1.4169},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-20T18:30:00Z","v":10300,"vw":1.41},{"c":1.395,"h":1.4,"l":1.395,"n":9,"o":1.4,"t":"2026-10-20T18:35:00Z","v":4713,"vw":1.398831},{"c":1.3903,"h":1.4057,"l":1.3903,"n":10,"o":1.4,"t":"2026-10-20T18:40:00Z","v":3267,"vw":1.399636},{"c":1.4078,"h":1.4078,"l":1.4,"n":11,"o":1.4,"t":"2026-10-20T18:45:00Z","v":9025,"vw":1.401315},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-20T18:55:00Z","v":1367,"vw":1.4},{"c":1.405,"h":1.405,"l":1.405,"n":3,"o":1.405,"t":"2026-10-20T19:00:00Z","v":256,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-20T19:05:00Z","v":104,"vw":1.405},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-20T19:20:00Z","v":329,"vw":1.4},{"c":1.4001,"h":1.4001,"l":1.4,"n":2,"o":1.4,"t":"2026-10-20T19:25:00Z","v":8100,"vw":1.400099},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T19:30:00Z","v":500,"vw":1.4},{"c":1.3937,"h":1.3937,"l":1.3892,"n":4,"o":1.3892,"t":"2026-10-20T19:35:00Z","v":5000,"vw":1.39005},{"c":1.39,"h":1.39,"l":1.39,"n":15,"o":1.39,"t":"2026-10-20T19:40:00Z","v":19354,"vw":1.39},{"c":1.395,"h":1.395,"l":1.395,"n":8,"o":1.395,"t":"2026-10-20T19:45:00Z","v":910,"vw":1.395},{"c":1.3897,"h":1.3899,"l":1.3897,"n":5,"o":1.3899,"t":"2026-10-20T19:50:00Z","v":5599,"vw":1.389864},{"c":1.385,"h":1.385,"l":1.38,"n":13,"o":1.38,"t":"2026-10-20T19:55:00Z","v":6049,"vw":1.381548},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T20:00:00Z","v":188,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T20:50:00Z","v":5000,"vw":1.4},{"c":1.4069,"h":1.4075,"l":1.4069,"n":2,"o":1.4075,"t":"2026-10-20T21:00:00Z","v":4300,"vw":1.407249},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T21:05:00Z","v":1800,"vw":1.4},{"c":1.416,"h":1.416,"l":1.416,"n":1,"o":1.416,"t":"2026-10-20T21:25:00Z","v":999,"vw":1.416},{"c":1.41,"h":1.42,"l":1.41,"n":2,"o":1.42,"t":"2026-10-20T22:50:00Z","v":200,"vw":1.415},{"c":1.431,"h":1.44,"l":1.431,"n":5,"o":1.431,"t":"2026-10-20T23:50:00Z","v":3852,"vw":1.435442},{"c":1.4462,"h":1.4462,"l":1.441,"n":2,"o":1.441,"t":"2026-10-20T23:55:00Z","v":1332,"vw":1.443167},{"c":1.44,"h":1.44,"l":1.43,"n":7,"o":1.43,"t":"2026-10-21T08:00:00Z","v":8093,"vw":1.43567},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-21T08:05:00Z","v":220,"vw":1.46},{"c":1.4364,"h":1.4364,"l":1.4364,"n":1,"o":1.4364,"t":"2026-10-21T10:55:00Z","v":480,"vw":1.4364},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-21T11:10:00Z","v":1300,"vw":1.43},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-21T11:25:00Z","v":154,"vw":1.445},{"c":1.46,"h":1.46,"l":1.46,"n":6,"o":1.46,"t":"2026-10-21T11:55:00Z","v":1283,"vw":1.46},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-21T12:00:00Z","v":350,"vw":1.44},{"c":1.4692,"h":1.4692,"l":1.4692,"n":1,"o":1.4692,"t":"2026-10-21T12:20:00Z","v":3000,"vw":1.4692},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-21T12:30:00Z","v":1800,"vw":1.45},{"c":1.469,"h":1.469,"l":1.469,"n":1,"o":1.469,"t":"2026-10-21T13:00:00Z","v":1000,"vw":1.469},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-21T13:05:00Z","v":2501,"vw":1.46},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-21T13:15:00Z","v":4999,"vw":1.44},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-21T13:20:00Z","v":214,"vw":1.47},{"c":1.4501,"h":1.46,"l":1.4357,"n":15,"o":1.46,"t":"2026-10-21T13:30:00Z","v":7545,"vw":1.449004},{"c":1.46,"h":1.4675,"l":1.45,"n":11,"o":1.45,"t":"2026-10-21T13:35:00Z","v":26219,"vw":1.464389},{"c":1.44,"h":1.45,"l":1.44,"n":6,"o":1.45,"t":"2026-10-21T13:40:00Z","v":1771,"vw":1.448704},{"c":1.43,"h":1.455,"l":1.43,"n":14,"o":1.44,"t":"2026-10-21T13:45:00Z","v":5805,"vw":1.44725},{"c":1.435,"h":1.44,"l":1.43,"n":9,"o":1.43,"t":"2026-10-21T13:50:00Z","v":7392,"vw":1.439364},{"c":1.445,"h":1.4471,"l":1.44,"n":6,"o":1.4471,"t":"2026-10-21T13:55:00Z","v":1777,"vw":1.444274},{"c":1.4471,"h":1.455,"l":1.4471,"n":12,"o":1.45,"t":"2026-10-21T14:00:00Z","v":4448,"vw":1.453731},{"c":1.42,"h":1.43,"l":1.4197,"n":16,"o":1.43,"t":"2026-10-21T14:05:00Z","v":8970,"vw":1.425501},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-21T14:10:00Z","v":3046,"vw":1.42},{"c":1.435,"h":1.435,"l":1.41,"n":12,"o":1.41,"t":"2026-10-21T14:20:00Z","v":3819,"vw":1.415501},{"c":1.4421,"h":1.4421,"l":1.4421,"n":1,"o":1.4421,"t":"2026-10-21T14:30:00Z","v":500,"vw":1.4421},{"c":1.43,"h":1.44,"l":1.43,"n":11,"o":1.44,"t":"2026-10-21T14:35:00Z","v":5642,"vw":1.431182},{"c":1.4337,"h":1.4337,"l":1.43,"n":3,"o":1.43,"t":"2026-10-21T14:40:00Z","v":300,"vw":1.431233},{"c":1.435,"h":1.435,"l":1.43,"n":9,"o":1.43,"t":"2026-10-21T14:45:00Z","v":1932,"vw":1.432729},{"c":1.43,"h":1.44,"l":1.43,"n":7,"o":1.44,"t":"2026-10-21T14:50:00Z","v":9500,"vw":1.439893},{"c":1.43,"h":1.4322,"l":1.425,"n":4,"o":1.4322,"t":"2026-10-21T14:55:00Z","v":1241,"vw":1.431417},{"c":1.415,"h":1.415,"l":1.41,"n":4,"o":1.41,"t":"2026-10-21T15:05:00Z","v":4700,"vw":1.413191},{"c":1.41,"h":1.415,"l":1.41,"n":3,"o":1.415,"t":"2026-10-21T15:10:00Z","v":8100,"vw":1.41179},{"c":1.41,"h":1.41,"l":1.41,"n":7,"o":1.41,"t":"2026-10-21T15:15:00Z","v":3312,"vw":1.41},{"c":1.4066,"h":1.4066,"l":1.4001,"n":6,"o":1.4001,"t":"2026-10-21T15:20:00Z","v":1656,"vw":1.40335},{"c":1.4,"h":1.41,"l":1.4,"n":33,"o":1.41,"t":"2026-10-21T15:25:00Z","v":81423,"vw":1.402406},{"c":1.402,"h":1.4099,"l":1.4,"n":20,"o":1.405,"t":"2026-10-21T15:30:00Z","v":61169,"vw":1.403458},{"c":1.425,"h":1.425,"l":1.4047,"n":13,"o":1.4047,"t":"2026-10-21T15:35:00Z","v":7858,"vw":1.409462},{"c":1.418,"h":1.4199,"l":1.418,"n":2,"o":1.4199,"t":"2026-10-21T15:40:00Z","v":9112,"vw":1.41844},{"c":1.4058,"h":1.41,"l":1.4058,"n":9,"o":1.41,"t":"2026-10-21T15:45:00Z","v":6610,"vw":1.409415},{"c":1.41,"h":1.41,"l":1.405,"n":2,"o":1.405,"t":"2026-10-21T15:50:00Z","v":451,"vw":1.406109},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-21T16:00:00Z","v":3046,"vw":1.41},{"c":1.4101,"h":1.4155,"l":1.4029,"n":8,"o":1.4071,"t":"2026-10-21T16:10:00Z","v":8917,"vw":1.410843},{"c":1.41,"h":1.4123,"l":1.41,"n":4,"o":1.4123,"t":"2026-10-21T16:15:00Z","v":1913,"vw":1.411683},{"c":1.4001,"h":1.4001,"l":1.395,"n":9,"o":1.4,"t":"2026-10-21T16:25:00Z","v":11478,"vw":1.399151},{"c":1.4,"h":1.4071,"l":1.4,"n":2,"o":1.4071,"t":"2026-10-21T16:30:00Z","v":3386,"vw":1.40039},{"c":1.41,"h":1.41,"l":1.395,"n":8,"o":1.395,"t":"2026-10-21T16:35:00Z","v":25590,"vw":1.399744},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-21T16:40:00Z","v":2660,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-21T16:45:00Z","v":1303,"vw":1.41},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-21T16:50:00Z","v":1454,"vw":1.405},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-21T16:55:00Z","v":413,"vw":1.4},{"c":1.395,"h":1.395,"l":1.395,"n":1,"o":1.395,"t":"2026-10-21T17:00:00Z","v":306,"vw":1.395},{"c":1.4099,"h":1.4099,"l":1.4055,"n":3,"o":1.4055,"t":"2026-10-21T17:15:00Z","v":7925,"vw":1.409789},{"c":1.4023,"h":1.4023,"l":1.4023,"n":1,"o":1.4023,"t":"2026-10-21T17:20:00Z","v":600,"vw":1.4023},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-21T17:25:00Z","v":5400,"vw":1.41},{"c":1.4068,"h":1.4068,"l":1.4068,"n":1,"o":1.4068,"t":"2026-10-21T17:30:00Z","v":888,"vw":1.4068},{"c":1.41,"h":1.41,"l":1.4,"n":5,"o":1.4,"t":"2026-10-21T17:35:00Z","v":525,"vw":1.406},{"c":1.42,"h":1.42,"l":1.415,"n":9,"o":1.415,"t":"2026-10-21T17:40:00Z","v":11105,"vw":1.419775},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-21T17:45:00Z","v":100,"vw":1.42},{"c":1.425,"h":1.425,"l":1.42,"n":5,"o":1.425,"t":"2026-10-21T18:00:00Z","v":2330,"vw":1.422361},{"c":1.4258,"h":1.4258,"l":1.4258,"n":1,"o":1.4258,"t":"2026-10-21T18:05:00Z","v":1900,"vw":1.4258},{"c":1.4299,"h":1.4299,"l":1.425,"n":2,"o":1.425,"t":"2026-10-21T18:10:00Z","v":6800,"vw":1.427018},{"c":1.42,"h":1.425,"l":1.42,"n":5,"o":1.425,"t":"2026-10-21T18:15:00Z","v":2393,"vw":1.420209},{"c":1.405,"h":1.405,"l":1.4,"n":6,"o":1.4,"t":"2026-10-21T18:30:00Z","v":5412,"vw":1.4002},{"c":1.4,"h":1.4099,"l":1.4,"n":6,"o":1.405,"t":"2026-10-21T18:35:00Z","v":2457,"vw":1.406089},{"c":1.4099,"h":1.4099,"l":1.4,"n":10,"o":1.4,"t":"2026-10-21T18:40:00Z","v":14380,"vw":1.401505},{"c":1.39,"h":1.405,"l":1.39,"n":23,"o":1.405,"t":"2026-10-21T18:45:00Z","v":17707,"vw":1.391413},{"c":1.3815,"h":1.395,"l":1.3815,"n":4,"o":1.395,"t":"2026-10-21T18:50:00Z","v":5902,"vw":1.383532},{"c":1.3905,"h":1.405,"l":1.3905,"n":3,"o":1.405,"t":"2026-10-21T18:55:00Z","v":1110,"vw":1.391818},{"c":1.3702,"h":1.3802,"l":1.3702,"n":20,"o":1.38,"t":"2026-10-21T19:05:00Z","v":75886,"vw":1.379406},{"c":1.3701,"h":1.3758,"l":1.3701,"n":5,"o":1.3758,"t":"2026-10-21T19:10:00Z","v":2900,"vw":1.374018},{"c":1.3745,"h":1.376,"l":1.3745,"n":3,"o":1.375,"t":"2026-10-21T19:15:00Z","v":2000,"vw":1.3746},{"c":1.365,"h":1.37,"l":1.365,"n":5,"o":1.37,"t":"2026-10-21T19:20:00Z","v":1124,"vw":1.367927},{"c":1.375,"h":1.375,"l":1.37,"n":3,"o":1.37,"t":"2026-10-21T19:25:00Z","v":3565,"vw":1.37014},{"c":1.38,"h":1.3801,"l":1.3758,"n":5,"o":1.3801,"t":"2026-10-21T19:30:00Z","v":4170,"vw":1.377476},{"c":1.39,"h":1.3999,"l":1.385,"n":16,"o":1.385,"t":"2026-10-21T19:40:00Z","v":19922,"vw":1.39102},{"c":1.39,"h":1.39,"l":1.385,"n":3,"o":1.39,"t":"2026-10-21T19:45:00Z","v":8600,"vw":1.389942},{"c":1.39,"h":1.39,"l":1.385,"n":10,"o":1.39,"t":"2026-10-21T19:55:00Z","v":739,"vw":1.387738},{"c":1.3802,"h":1.3846,"l":1.38,"n":4,"o":1.38,"t":"2026-10-21T20:00:00Z","v":2873,"vw":1.380327},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-21T20:05:00Z","v":153,"vw":1.38},{"c":1.4015,"h":1.4015,"l":1.4015,"n":3,"o":1.4015,"t":"2026-10-21T20:10:00Z","v":152,"vw":1.4015},{"c":1.4091,"h":1.4091,"l":1.4091,"n":1,"o":1.4091,"t":"2026-10-21T22:35:00Z","v":700,"vw":1.4091},{"c":1.41,"h":1.41,"l":1.4098,"n":2,"o":1.4098,"t":"2026-10-21T22:45:00Z","v":850,"vw":1.409824},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-21T23:30:00Z","v":305,"vw":1.39},{"c":1.389,"h":1.389,"l":1.389,"n":1,"o":1.389,"t":"2026-10-21T23:55:00Z","v":1000,"vw":1.389},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-22T08:00:00Z","v":2871,"vw":1.35},{"c":1.31,"h":1.31,"l":1.3,"n":5,"o":1.3,"t":"2026-10-22T08:10:00Z","v":4481,"vw":1.304463},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T08:35:00Z","v":100,"vw":1.3},{"c":1.3031,"h":1.32,"l":1.3031,"n":3,"o":1.32,"t":"2026-10-22T11:00:00Z","v":1300,"vw":1.306885},{"c":1.3022,"h":1.3022,"l":1.3022,"n":1,"o":1.3022,"t":"2026-10-22T11:05:00Z","v":100,"vw":1.3022},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-22T11:10:00Z","v":118,"vw":1.31},{"c":1.29,"h":1.3,"l":1.29,"n":4,"o":1.3,"t":"2026-10-22T11:20:00Z","v":3200,"vw":1.294375},{"c":1.2839,"h":1.2839,"l":1.2839,"n":5,"o":1.2839,"t":"2026-10-22T11:30:00Z","v":442,"vw":1.2839},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-22T11:45:00Z","v":1000,"vw":1.31},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-22T12:05:00Z","v":3100,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-22T12:40:00Z","v":120,"vw":1.29},{"c":1.285,"h":1.285,"l":1.2831,"n":2,"o":1.2831,"t":"2026-10-22T12:45:00Z","v":5200,"vw":1.284269},{"c":1.2992,"h":1.2992,"l":1.2992,"n":1,"o":1.2992,"t":"2026-10-22T13:00:00Z","v":100,"vw":1.2992},{"c":1.2815,"h":1.2815,"l":1.2815,"n":2,"o":1.2815,"t":"2026-10-22T13:15:00Z","v":2500,"vw":1.2815},{"c":1.27,"h":1.28,"l":1.27,"n":9,"o":1.28,"t":"2026-10-22T13:20:00Z","v":1400,"vw":1.277837},{"c":1.32,"h":1.32,"l":1.2799,"n":39,"o":1.29,"t":"2026-10-22T13:30:00Z","v":52173,"vw":1.296742},{"c":1.2966,"h":1.315,"l":1.2966,"n":22,"o":1.315,"t":"2026-10-22T13:35:00Z","v":16949,"vw":1.300517},{"c":1.29,"h":1.29,"l":1.29,"n":6,"o":1.29,"t":"2026-10-22T13:40:00Z","v":1253,"vw":1.29},{"c":1.2871,"h":1.29,"l":1.26,"n":33,"o":1.27,"t":"2026-10-22T13:45:00Z","v":4650,"vw":1.276947},{"c":1.2699,"h":1.28,"l":1.2699,"n":9,"o":1.28,"t":"2026-10-22T13:50:00Z","v":1208,"vw":1.277853},{"c":1.2797,"h":1.2801,"l":1.2797,"n":8,"o":1.2801,"t":"2026-10-22T13:55:00Z","v":3786,"vw":1.279932},{"c":1.285,"h":1.295,"l":1.285,"n":6,"o":1.295,"t":"2026-10-22T14:00:00Z","v":321,"vw":1.288802},{"c":1.259,"h":1.27,"l":1.255,"n":10,"o":1.27,"t":"2026-10-22T14:05:00Z","v":7866,"vw":1.256823},{"c":1.2599,"h":1.2699,"l":1.2599,"n":9,"o":1.26,"t":"2026-10-22T14:10:00Z","v":4001,"vw":1.260242},{"c":1.2699,"h":1.2699,"l":1.255,"n":4,"o":1.255,"t":"2026-10-22T14:15:00Z","v":9025,"vw":1.261644},{"c":1.2697,"h":1.2697,"l":1.265,"n":2,"o":1.265,"t":"2026-10-22T14:20:00Z","v":1100,"vw":1.265427},{"c":1.25,"h":1.2613,"l":1.25,"n":19,"o":1.2613,"t":"2026-10-22T14:25:00Z","v":6534,"vw":1.251469},{"c":1.24,"h":1.255,"l":1.24,"n":7,"o":1.255,"t":"2026-10-22T14:30:00Z","v":7882,"vw":1.253404},{"c":1.23,"h":1.24,"l":1.23,"n":13,"o":1.24,"t":"2026-10-22T14:35:00Z","v":7649,"vw":1.236933},{"c":1.25,"h":1.25,"l":1.24,"n":5,"o":1.245,"t":"2026-10-22T14:40:00Z","v":3942,"vw":1.242842},{"c":1.25,"h":1.255,"l":1.25,"n":3,"o":1.255,"t":"2026-10-22T14:45:00Z","v":2430,"vw":1.252179},{"c":1.239,"h":1.2399,"l":1.239,"n":2,"o":1.2399,"t":"2026-10-22T14:50:00Z","v":2000,"vw":1.23945},{"c":1.2369,"h":1.24,"l":1.2369,"n":2,"o":1.24,"t":"2026-10-22T14:55:00Z","v":3154,"vw":1.238374},{"c":1.23,"h":1.2367,"l":1.23,"n":5,"o":1.2367,"t":"2026-10-22T15:00:00Z","v":953,"vw":1.235863},{"c":1.2399,"h":1.2399,"l":1.225,"n":15,"o":1.2344,"t":"2026-10-22T15:05:00Z","v":7406,"vw":1.232828},{"c":1.2201,"h":1.229,"l":1.2201,"n":7,"o":1.225,"t":"2026-10-22T15:10:00Z","v":2628,"vw":1.227116},{"c":1.2306,"h":1.2306,"l":1.215,"n":42,"o":1.22,"t":"2026-10-22T15:15:00Z","v":21383,"vw":1.221085},{"c":1.2499,"h":1.25,"l":1.235,"n":19,"o":1.235,"t":"2026-10-22T15:20:00Z","v":16037,"vw":1.249435},{"c":1.2457,"h":1.25,"l":1.245,"n":21,"o":1.25,"t":"2026-10-22T15:25:00Z","v":39145,"vw":1.24809},{"c":1.245,"h":1.2468,"l":1.245,"n":8,"o":1.2461,"t":"2026-10-22T15:30:00Z","v":8896,"vw":1.245419},{"c":1.245,"h":1.245,"l":1.245,"n":3,"o":1.245,"t":"2026-10-22T15:35:00Z","v":114,"vw":1.245},{"c":1.24,"h":1.24,"l":1.235,"n":13,"o":1.24,"t":"2026-10-22T15:40:00Z","v":2074,"vw":1.23939},{"c":1.2561,"h":1.2582,"l":1.245,"n":8,"o":1.245,"t":"2026-10-22T15:50:00Z","v":7253,"vw":1.251991},{"c":1.2501,"h":1.2501,"l":1.2501,"n":1,"o":1.2501,"t":"2026-10-22T15:55:00Z","v":3200,"vw":1.2501},{"c":1.2553,"h":1.2553,"l":1.2553,"n":1,"o":1.2553,"t":"2026-10-22T16:00:00Z","v":500,"vw":1.2553},{"c":1.25,"h":1.25,"l":1.25,"n":7,"o":1.25,"t":"2026-10-22T16:05:00Z","v":2350,"vw":1.25},{"c":1.2424,"h":1.2454,"l":1.2424,"n":4,"o":1.2454,"t":"2026-10-22T16:10:00Z","v":1298,"vw":1.242642},{"c":1.2401,"h":1.245,"l":1.2401,"n":3,"o":1.245,"t":"2026-10-22T16:15:00Z","v":2032,"vw":1.242511},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-10-22T16:20:00Z","v":849,"vw":1.245},{"c":1.235,"h":1.24,"l":1.235,"n":7,"o":1.24,"t":"2026-10-22T16:25:00Z","v":2700,"vw":1.239444},{"c":1.24,"h":1.24,"l":1.24,"n":4,"o":1.24,"t":"2026-10-22T16:30:00Z","v":4232,"vw":1.24},{"c":1.255,"h":1.255,"l":1.255,"n":1,"o":1.255,"t":"2026-10-22T16:35:00Z","v":500,"vw":1.255},{"c":1.25,"h":1.255,"l":1.25,"n":12,"o":1.255,"t":"2026-10-22T16:40:00Z","v":6208,"vw":1.252705},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-10-22T16:45:00Z","v":200,"vw":1.245},{"c":1.2451,"h":1.2499,"l":1.2451,"n":3,"o":1.2499,"t":"2026-10-22T16:50:00Z","v":14558,"vw":1.245133},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-22T16:55:00Z","v":259,"vw":1.25},{"c":1.2474,"h":1.2474,"l":1.2474,"n":1,"o":1.2474,"t":"2026-10-22T17:00:00Z","v":1000,"vw":1.2474},{"c":1.2436,"h":1.245,"l":1.2436,"n":7,"o":1.245,"t":"2026-10-22T17:05:00Z","v":8420,"vw":1.243716},{"c":1.2401,"h":1.2401,"l":1.2401,"n":3,"o":1.2401,"t":"2026-10-22T17:10:00Z","v":280,"vw":1.2401},{"c":1.2401,"h":1.245,"l":1.2401,"n":5,"o":1.245,"t":"2026-10-22T17:15:00Z","v":2349,"vw":1.240991},{"c":1.23,"h":1.245,"l":1.23,"n":20,"o":1.245,"t":"2026-10-22T17:20:00Z","v":4680,"vw":1.241087},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-22T17:30:00Z","v":1700,"vw":1.23},{"c":1.23,"h":1.23,"l":1.2283,"n":6,"o":1.23,"t":"2026-10-22T17:35:00Z","v":10426,"vw":1.22998},{"c":1.225,"h":1.225,"l":1.225,"n":4,"o":1.225,"t":"2026-10-22T17:45:00Z","v":599,"vw":1.225},{"c":1.21,"h":1.22,"l":1.21,"n":11,"o":1.22,"t":"2026-10-22T17:50:00Z","v":724,"vw":1.217143},{"c":1.1903,"h":1.21,"l":1.19,"n":29,"o":1.21,"t":"2026-10-22T18:00:00Z","v":13775,"vw":1.193185},{"c":1.2061,"h":1.2061,"l":1.19,"n":6,"o":1.19,"t":"2026-10-22T18:05:00Z","v":2287,"vw":1.198605},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-22T18:10:00Z","v":31010,"vw":1.2},{"c":1.215,"h":1.215,"l":1.2021,"n":23,"o":1.209,"t":"2026-10-22T18:15:00Z","v":13217,"vw":1.209657},{"c":1.215,"h":1.215,"l":1.2101,"n":2,"o":1.2101,"t":"2026-10-22T18:20:00Z","v":5000,"vw":1.212256},{"c":1.21,"h":1.21,"l":1.205,"n":14,"o":1.21,"t":"2026-10-22T18:25:00Z","v":4343,"vw":1.209737},{"c":1.205,"h":1.2063,"l":1.205,"n":3,"o":1.205,"t":"2026-10-22T18:30:00Z","v":600,"vw":1.205433},{"c":1.205,"h":1.205,"l":1.205,"n":1,"o":1.205,"t":"2026-10-22T18:35:00Z","v":1565,"vw":1.205},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-22T18:40:00Z","v":384,"vw":1.21},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-22T18:55:00Z","v":170,"vw":1.215},{"c":1.2,"h":1.21,"l":1.2,"n":9,"o":1.21,"t":"2026-10-22T19:00:00Z","v":1181,"vw":1.202542},{"c":1.22,"h":1.22,"l":1.215,"n":13,"o":1.215,"t":"2026-10-22T19:20:00Z","v":4044,"vw":1.219211},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-10-22T19:25:00Z","v":1000,"vw":1.225},{"c":1.21,"h":1.2201,"l":1.21,"n":8,"o":1.2201,"t":"2026-10-22T19:30:00Z","v":1499,"vw":1.219357},{"c":1.2146,"h":1.2146,"l":1.2146,"n":1,"o":1.2146,"t":"2026-10-22T19:35:00Z","v":1000,"vw":1.2146},{"c":1.22,"h":1.22,"l":1.215,"n":5,"o":1.22,"t":"2026-10-22T19:45:00Z","v":2644,"vw":1.217128},{"c":1.2287,"h":1.2287,"l":1.225,"n":7,"o":1.225,"t":"2026-10-22T19:50:00Z","v":419,"vw":1.227475},{"c":1.21,"h":1.23,"l":1.21,"n":17,"o":1.23,"t":"2026-10-22T19:55:00Z","v":3539,"vw":1.215373},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-22T20:00:00Z","v":3801,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-22T20:15:00Z","v":7555,"vw":1.21},{"c":1.2105,"h":1.2105,"l":1.2105,"n":1,"o":1.2105,"t":"2026-10-22T20:20:00Z","v":501,"vw":1.2105},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-22T21:15:00Z","v":600,"vw":1.22},{"c":1.2107,"h":1.2107,"l":1.2107,"n":3,"o":1.2107,"t":"2026-10-22T23:20:00Z","v":200,"vw":1.2107},{"c":1.2111,"h":1.2111,"l":1.21,"n":2,"o":1.21,"t":"2026-10-22T23:30:00Z","v":2200,"vw":1.2101},{"c":1.2,"h":1.2,"l":1.19,"n":33,"o":1.2,"t":"2026-10-22T23:40:00Z","v":10751,"vw":1.196831},{"c":1.215,"h":1.215,"l":1.215,"n":1,"o":1.215,"t":"2026-10-22T23:45:00Z","v":200,"vw":1.215}],"history":[{"c":15.1992,"h":16.23,"l":15.1992,"n":190,"o":15.5,"t":"2026-01-13T05:00:00Z","v":45485,"vw":15.70735},{"c":17.5133,"h":18.17,"l":14.87,"n":436,"o":15,"t":"2026-01-14T05:00:00Z","v":61824,"vw":17.00427},{"c":17.5485,"h":20.2,"l":17,"n":842,"o":17.8,"t":"2026-01-15T05:00:00Z","v":130518,"vw":18.805694},{"c":19.2966,"h":19.94,"l":17.55,"n":879,"o":18.88,"t":"2026-01-16T05:00:00Z","v":125400,"vw":18.969395},{"c":22.0036,"h":23.48,"l":18.44,"n":1823,"o":18.44,"t":"2026-01-20T05:00:00Z","v":264550,"vw":21.879685},{"c":20.12,"h":21.35,"l":17.175,"n":3254,"o":20.88,"t":"2026-01-21T05:00:00Z","v":408327,"vw":19.479404},{"c":23.4703,"h":24.73,"l":19.66,"n":2073,"o":20.12,"t":"2026-01-22T05:00:00Z","v":326416,"vw":22.625373},{"c":25.5451,"h":26.62,"l":22.6584,"n":2211,"o":24.03,"t":"2026-01-23T05:00:00Z","v":360917,"vw":25.127923},{"c":21.3111,"h":28.64,"l":19.6165,"n":5827,"o":28.64,"t":"2026-01-26T05:00:00Z","v":780040,"vw":23.258972},{"c":22.7093,"h":23.2,"l":19.6,"n":2322,"o":20.51,"t":"2026-01-27T05:00:00Z","v":308234,"vw":21.644866},{"c":29.48,"h":30,"l":23.42,"n":4190,"o":24.18,"t":"2026-01-28T05:00:00Z","v":501788,"vw":26.646615},{"c":23.4578,"h":27.09,"l":19.5,"n":5765,"o":26.6,"t":"2026-01-29T05:00:00Z","v":716277,"vw":22.475411},{"c":18.55,"h":23.8999,"l":17.27,"n":4776,"o":21.98,"t":"2026-01-30T05:00:00Z","v":580573,"vw":20.001029},{"c":16.32,"h":20.77,"l":16,"n":3063,"o":20.11,"t":"2026-02-02T05:00:00Z","v":411441,"vw":17.437226},{"c":21.92,"h":22.085,"l":18.13,"n":3633,"o":18.37,"t":"2026-02-03T05:00:00Z","v":502012,"vw":20.323872},{"c":16.35,"h":22,"l":14.32,"n":4301,"o":21.95,"t":"2026-02-04T05:00:00Z","v":421390,"vw":16.968812},{"c":13.51,"h":16.18,"l":13.3321,"n":2488,"o":14.67,"t":"2026-02-05T05:00:00Z","v":257042,"vw":14.387347},{"c":15.7262,"h":15.8,"l":13.63,"n":1898,"o":14.92,"t":"2026-02-06T05:00:00Z","v":294160,"vw":14.762165},{"c":18.39,"h":18.7,"l":15.08,"n":2011,"o":15.67,"t":"2026-02-09T05:00:00Z","v":303258,"vw":17.322355},{"c":16.2642,"h":18.3,"l":15.84,"n":2048,"o":18.3,"t":"2026-02-10T05:00:00Z","v":316168,"vw":17.097343},{"c":17.435,"h":19.5,"l":15.3001,"n":3242,"o":18.45,"t":"2026-02-11T05:00:00Z","v":620017,"vw":17.279168},{"c":15.58,"h":18.51,"l":15,"n":2153,"o":18.51,"t":"2026-02-12T05:00:00Z","v":265004,"vw":16.300394},{"c":14.75,"h":16.39,"l":13.9225,"n":1461,"o":15.11,"t":"2026-02-13T05:00:00Z","v":155106,"vw":15.26515},{"c":14.5,"h":14.58,"l":12.56,"n":1992,"o":14.49,"t":"2026-02-17T05:00:00Z","v":217429,"vw":13.469199},{"c":15.4992,"h":16,"l":14.84,"n":1408,"o":14.89,"t":"2026-02-18T05:00:00Z","v":221923,"vw":15.318587},{"c":16.3764,"h":16.9,"l":14.24,"n":1852,"o":14.99,"t":"2026-02-19T05:00:00Z","v":221521,"vw":15.515707},{"c":15.5791,"h":17.26,"l":14.41,"n":1995,"o":16.33,"t":"2026-02-20T05:00:00Z","v":224506,"vw":15.693135},{"c":15.04,"h":15.4131,"l":13.57,"n":1699,"o":14.96,"t":"2026-02-23T05:00:00Z","v":172008,"vw":14.657916},{"c":17.52,"h":17.6,"l":14,"n":2339,"o":15.07,"t":"2026-02-24T05:00:00Z","v":256795,"vw":16.101569},{"c":17.1664,"h":18.75,"l":17.0801,"n":1677,"o":18.075,"t":"2026-02-25T05:00:00Z","v":225723,"vw":17.944703},{"c":17.61,"h":17.61,"l":15.49,"n":1767,"o":17.22,"t":"2026-02-26T05:00:00Z","v":255493,"vw":16.898098},{"c":15.33,"h":17.51,"l":15.13,"n":1934,"o":15.84,"t":"2026-02-27T05:00:00Z","v":240173,"vw":16.174868},{"c":18.1243,"h":18.38,"l":14.6579,"n":3118,"o":14.68,"t":"2026-03-02T05:00:00Z","v":385855,"vw":17.04951},{"c":14.19,"h":16.37,"l":12.935,"n":5278,"o":16.37,"t":"2026-03-03T05:00:00Z","v":576902,"vw":14.304714},{"c":15.4822,"h":16.5,"l":13.77,"n":2551,"o":15.16,"t":"2026-03-04T05:00:00Z","v":397896,"vw":15.232755},{"c":13.487,"h":15.29,"l":12.45,"n":5948,"o":15.29,"t":"2026-03-05T05:00:00Z","v":684410,"vw":13.593741},{"c":11.76,"h":13.8,"l":11.37,"n":3765,"o":12.55,"t":"2026-03-06T05:00:00Z","v":415231,"vw":12.660706},{"c":12.73,"h":12.93,"l":10.99,"n":1913,"o":11.18,"t":"2026-03-09T04:00:00Z","v":369115,"vw":12.018833},{"c":13.22,"h":14.5,"l":12.97,"n":2171,"o":13.205,"t":"2026-03-10T04:00:00Z","v":413863,"vw":13.912511},{"c":12.9674,"h":14.215,"l":12.7,"n":1527,"o":13.12,"t":"2026-03-11T04:00:00Z","v":249588,"vw":13.282088},{"c":12.5163,"h":13.32,"l":11.7,"n":1562,"o":12.72,"t":"2026-03-12T04:00:00Z","v":230353,"vw":12.455195},{"c":11.11,"h":13.4,"l":11.1,"n":2328,"o":13.18,"t":"2026-03-13T04:00:00Z","v":322494,"vw":11.841149},{"c":11.8434,"h":12.3,"l":11.07,"n":1641,"o":11.61,"t":"2026-03-16T04:00:00Z","v":258778,"vw":11.849216},{"c":11.9512,"h":12.59,"l":11.26,"n":1393,"o":11.61,"t":"2026-03-17T04:00:00Z","v":292652,"vw":11.945737},{"c":11.0959,"h":11.7,"l":10.64,"n":1992,"o":11.64,"t":"2026-03-18T04:00:00Z","v":273691,"vw":11.054488},{"c":10.2196,"h":10.49,"l":9.17,"n":2940,"o":10.11,"t":"2026-03-19T04:00:00Z","v":428881,"vw":9.722551},{"c":8.9056,"h":10.14,"l":8.54,"n":2365,"o":10.07,"t":"2026-03-20T04:00:00Z","v":446958,"vw":9.170681},{"c":9.9973,"h":10.0965,"l":8.88,"n":1417,"o":9.2,"t":"2026-03-23T04:00:00Z","v":288406,"vw":9.583731},{"c":10.2332,"h":10.44,"l":9.23,"n":1681,"o":9.48,"t":"2026-03-24T04:00:00Z","v":297864,"vw":9.934339},{"c":10.9341,"h":12.13,"l":10.52,"n":2367,"o":10.9,"t":"2026-03-25T04:00:00Z","v":472243,"vw":11.46309},{"c":9.7247,"h":10.52,"l":9.35,"n":1749,"o":10.34,"t":"2026-03-26T04:00:00Z","v":261772,"vw":9.854811},{"c":9.6363,"h":10.37,"l":9.3201,"n":1053,"o":9.5,"t":"2026-03-27T04:00:00Z","v":171983,"vw":9.836005},{"c":8.37,"h":9.84,"l":8.18,"n":1396,"o":9.58,"t":"2026-03-30T04:00:00Z","v":318899,"vw":9.163259},{"c":10.3018,"h":10.5,"l":8.83,"n":1775,"o":8.83,"t":"2026-03-31T04:00:00Z","v":417949,"vw":9.89544},{"c":9.9047,"h":11.82,"l":9.78,"n":1939,"o":10.84,"t":"2026-04-01T04:00:00Z","v":297173,"vw":10.835248},{"c":9.6308,"h":10.14,"l":8.76,"n":1653,"o":8.86,"t":"2026-04-02T04:00:00Z","v":184897,"vw":9.448302},{"c":9.76,"h":9.85,"l":9.03,"n":921,"o":9.82,"t":"2026-04-06T04:00:00Z","v":158550,"vw":9.356654},{"c":9.3247,"h":9.69,"l":8.79,"n":1236,"o":9.58,"t":"2026-04-07T04:00:00Z","v":205327,"vw":9.012498},{"c":10.28,"h":11.469,"l":9.77,"n":1675,"o":10.86,"t":"2026-04-08T04:00:00Z","v":360044,"vw":10.613228},{"c":10.28,"h":10.72,"l":9.82,"n":705,"o":10.19,"t":"2026-04-09T04:00:00Z","v":154037,"vw":10.308929},{"c":10.34,"h":11.2699,"l":10.1801,"n":1026,"o":10.46,"t":"2026-04-10T04:00:00Z","v":205690,"vw":10.722681},{"c":11.349,"h":11.45,"l":9.4,"n":1453,"o":9.95,"t":"2026-04-13T04:00:00Z","v":293625,"vw":10.375302},{"c":11.59,"h":12.83,"l":11.17,"n":2548,"o":12.11,"t":"2026-04-14T04:00:00Z","v":474201,"vw":11.871343},{"c":13.2172,"h":13.79,"l":11.9,"n":3481,"o":11.93,"t":"2026-04-15T04:00:00Z","v":578874,"vw":13.039627},{"c":13.18,"h":13.99,"l":12.85,"n":1821,"o":13.99,"t":"2026-04-16T04:00:00Z","v":294422,"vw":13.458483},{"c":12.5608,"h":14.4,"l":12.4,"n":2537,"o":14.12,"t":"2026-04-17T04:00:00Z","v":507154,"vw":13.369533},{"c":13.81,"h":13.9,"l":12,"n":2422,"o":12.35,"t":"2026-04-20T04:00:00Z","v":401729,"vw":13.269607},{"c":12.5162,"h":13.9699,"l":12.3701,"n":1904,"o":13.81,"t":"2026-04-21T04:00:00Z","v":288765,"vw":13.143467},{"c":15.0731,"h":15.17,"l":13.1,"n":2495,"o":13.17,"t":"2026-04-22T04:00:00Z","v":447534,"vw":13.93432},{"c":14.21,"h":15.76,"l":12.77,"n":2866,"o":14.77,"t":"2026-04-23T04:00:00Z","v":453357,"vw":14.488495},{"c":12.17,"h":14.84,"l":12,"n":2976,"o":14.69,"t":"2026-04-24T04:00:00Z","v":455148,"vw":12.867472},{"c":13.2904,"h":13.4086,"l":12.28,"n":1551,"o":12.3,"t":"2026-04-27T04:00:00Z","v":308027,"vw":12.988517},{"c":12.38,"h":13.25,"l":11.75,"n":1779,"o":12.5,"t":"2026-04-28T04:00:00Z","v":362011,"vw":12.484562},{"c":11.42,"h":12.7499,"l":11.08,"n":1644,"o":12.7,"t":"2026-04-29T04:00:00Z","v":251708,"vw":11.623194},{"c":13.4803,"h":13.55,"l":11.77,"n":1920,"o":11.77,"t":"2026-04-30T04:00:00Z","v":314866,"vw":12.649498},{"c":13.5644,"h":13.63,"l":12.42,"n":1207,"o":13.45,"t":"2026-05-01T04:00:00Z","v":214534,"vw":13.151407},{"c":13.4322,"h":14.86,"l":13.03,"n":2165,"o":13.5,"t":"2026-05-04T04:00:00Z","v":393687,"vw":13.996706},{"c":12.82,"h":14.61,"l":12.23,"n":1834,"o":13.9,"t":"2026-05-05T04:00:00Z","v":335453,"vw":13.196531},{"c":15.7327,"h":15.9,"l":12.86,"n":3335,"o":13.18,"t":"2026-05-06T04:00:00Z","v":518139,"vw":14.599464},{"c":15.43,"h":18.7,"l":15.26,"n":5209,"o":15.46,"t":"2026-05-07T04:00:00Z","v":736427,"vw":17.077809},{"c":12.84,"h":15.66,"l":12.7,"n":6293,"o":15.66,"t":"2026-05-08T04:00:00Z","v":964482,"vw":13.368054},{"c":13.6,"h":14.8,"l":12.4676,"n":3642,"o":13.11,"t":"2026-05-11T04:00:00Z","v":692787,"vw":13.816969},{"c":12.31,"h":13,"l":11.18,"n":3887,"o":13,"t":"2026-05-12T04:00:00Z","v":507428,"vw":12.050877},{"c":11.45,"h":12.105,"l":11,"n":2539,"o":12.07,"t":"2026-05-13T04:00:00Z","v":454158,"vw":11.540052},{"c":10.59,"h":11.4,"l":10,"n":2459,"o":11.4,"t":"2026-05-14T04:00:00Z","v":355374,"vw":10.579586},{"c":9.45,"h":9.95,"l":9.3534,"n":2334,"o":9.87,"t":"2026-05-15T04:00:00Z","v":331855,"vw":9.627822},{"c":8.45,"h":9.66,"l":8.21,"n":2070,"o":9.66,"t":"2026-05-18T04:00:00Z","v":255129,"vw":8.695951},{"c":7.22,"h":8.35,"l":7.07,"n":2578,"o":8.305,"t":"2026-05-19T04:00:00Z","v":336052,"vw":7.431834},{"c":7.74,"h":8.11,"l":7.22,"n":2060,"o":7.79,"t":"2026-05-20T04:00:00Z","v":362310,"vw":7.706579},{"c":8.74,"h":9.055,"l":7.76,"n":2349,"o":7.84,"t":"2026-05-21T04:00:00Z","v":680071,"vw":8.552227},{"c":8.93,"h":9.75,"l":8.84,"n":3337,"o":9.13,"t":"2026-05-22T04:00:00Z","v":695451,"vw":9.113741},{"c":9.23,"h":9.95,"l":9.23,"n":2320,"o":9.31,"t":"2026-05-26T04:00:00Z","v":543398,"vw":9.590848},{"c":9.13,"h":9.45,"l":8.66,"n":1441,"o":9.2,"t":"2026-05-27T04:00:00Z","v":262990,"vw":9.011258},{"c":9.2746,"h":9.635,"l":8.365,"n":1767,"o":8.81,"t":"2026-05-28T04:00:00Z","v":393120,"vw":9.00051},{"c":9.02,"h":9.125,"l":8.34,"n":1786,"o":9,"t":"2026-05-29T04:00:00Z","v":352547,"vw":8.817859},{"c":8.3605,"h":9.5,"l":8.1,"n":2747,"o":8.68,"t":"2026-06-01T04:00:00Z","v":565443,"vw":8.754857},{"c":10.25,"h":10.42,"l":8.34,"n":3265,"o":8.5,"t":"2026-06-02T04:00:00Z","v":680692,"vw":9.764783},{"c":8.68,"h":10.01,"l":8.44,"n":2595,"o":9.89,"t":"2026-06-03T04:00:00Z","v":457887,"vw":9.105759},{"c":8.0086,"h":8.58,"l":7.9313,"n":2337,"o":8.51,"t":"2026-06-04T04:00:00Z","v":382925,"vw":8.109681},{"c":5.93,"h":7.72,"l":5.65,"n":4865,"o":7.7,"t":"2026-06-05T04:00:00Z","v":875768,"vw":6.384291},{"c":5.9813,"h":6.35,"l":5.84,"n":2105,"o":6.35,"t":"2026-06-08T04:00:00Z","v":401060,"vw":6.096254},{"c":5.3092,"h":6.17,"l":4.76,"n":2807,"o":6.17,"t":"2026-06-09T04:00:00Z","v":508175,"vw":5.331074},{"c":4.82,"h":5.38,"l":4.7475,"n":1776,"o":5.21,"t":"2026-06-10T04:00:00Z","v":434341,"vw":5.028524},{"c":5.8158,"h":5.86,"l":4.96,"n":1719,"o":5.06,"t":"2026-06-11T04:00:00Z","v":447061,"vw":5.397088},{"c":5.76,"h":6,"l":5.57,"n":1524,"o":5.7,"t":"2026-06-12T04:00:00Z","v":347198,"vw":5.83804},{"c":6.1866,"h":6.85,"l":6.17,"n":1687,"o":6.44,"t":"2026-06-15T04:00:00Z","v":327078,"vw":6.436768},{"c":5.9859,"h":6.81,"l":5.97,"n":1180,"o":6.25,"t":"2026-06-16T04:00:00Z","v":309479,"vw":6.330471},{"c":5.94,"h":6.5,"l":5.9142,"n":1165,"o":6.11,"t":"2026-06-17T04:00:00Z","v":309104,"vw":6.202959},{"c":6.89,"h":8.05,"l":6.6,"n":8348,"o":7.86,"t":"2026-06-18T04:00:00Z","v":1867442,"vw":7.017288},{"c":6.56,"h":7.19,"l":6.23,"n":2214,"o":7.05,"t":"2026-06-22T04:00:00Z","v":531016,"vw":6.608138},{"c":6,"h":6.8299,"l":5.87,"n":2092,"o":6.05,"t":"2026-06-23T04:00:00Z","v":395630,"vw":6.340674},{"c":5.6557,"h":5.89,"l":5.28,"n":2571,"o":5.78,"t":"2026-06-24T04:00:00Z","v":374002,"vw":5.552773},{"c":5.24,"h":5.9499,"l":5.2,"n":1392,"o":5.73,"t":"2026-06-25T04:00:00Z","v":276349,"vw":5.383536},{"c":5.22,"h":5.29,"l":4.8599,"n":1217,"o":5.07,"t":"2026-06-26T04:00:00Z","v":298523,"vw":5.04362},{"c":5.3031,"h":5.36,"l":4.78,"n":1087,"o":5.26,"t":"2026-06-29T04:00:00Z","v":273450,"vw":5.086383},{"c":5.2624,"h":5.27,"l":4.95,"n":1107,"o":5.24,"t":"2026-06-30T04:00:00Z","v":213101,"vw":5.101229},{"c":5.06,"h":5.5699,"l":5,"n":1790,"o":5.29,"t":"2026-07-01T04:00:00Z","v":505788,"vw":5.321387},{"c":4.7131,"h":5.56,"l":4.5895,"n":2949,"o":5.1,"t":"2026-07-02T04:00:00Z","v":530676,"vw":4.975499},{"c":4.72,"h":5.07,"l":4.67,"n":1521,"o":4.82,"t":"2026-07-06T04:00:00Z","v":253488,"vw":4.797188},{"c":4.0886,"h":4.595,"l":3.895,"n":2156,"o":4.58,"t":"2026-07-07T04:00:00Z","v":493197,"vw":4.105266},{"c":4.25,"h":4.27,"l":3.9,"n":1321,"o":3.9,"t":"2026-07-08T04:00:00Z","v":339204,"vw":4.121069},{"c":4.4656,"h":4.56,"l":4.27,"n":1182,"o":4.37,"t":"2026-07-09T04:00:00Z","v":325537,"vw":4.469044},{"c":4.54,"h":4.95,"l":4.4601,"n":1370,"o":4.77,"t":"2026-07-10T04:00:00Z","v":298140,"vw":4.638843},{"c":4.21,"h":4.44,"l":4.09,"n":1359,"o":4.43,"t":"2026-07-13T04:00:00Z","v":284488,"vw":4.203568},{"c":4.314,"h":4.53,"l":4.2491,"n":783,"o":4.43,"t":"2026-07-14T04:00:00Z","v":151290,"vw":4.365216},{"c":3.9278,"h":4.3518,"l":3.73,"n":1240,"o":4.28,"t":"2026-07-15T04:00:00Z","v":265621,"vw":3.945981},{"c":3.32,"h":3.77,"l":3.23,"n":2470,"o":3.77,"t":"2026-07-16T04:00:00Z","v":493247,"vw":3.399069},{"c":3.2,"h":3.395,"l":3.05,"n":1242,"o":3.3,"t":"2026-07-17T04:00:00Z","v":216670,"vw":3.198723},{"c":3.35,"h":3.3878,"l":3.1125,"n":1086,"o":3.2,"t":"2026-07-20T04:00:00Z","v":147441,"vw":3.253208},{"c":3.66,"h":3.71,"l":3.43,"n":1142,"o":3.5,"t":"2026-07-21T04:00:00Z","v":312111,"vw":3.601093},{"c":3.66,"h":3.89,"l":3.635,"n":1018,"o":3.73,"t":"2026-07-22T04:00:00Z","v":223018,"vw":3.76448},{"c":3.4587,"h":3.6601,"l":3.39,"n":851,"o":3.57,"t":"2026-07-23T04:00:00Z","v":255389,"vw":3.544538},{"c":3.065,"h":3.49,"l":3.05,"n":651,"o":3.47,"t":"2026-07-24T04:00:00Z","v":284387,"vw":3.132147},{"c":3.2854,"h":3.36,"l":3.0824,"n":333,"o":3.25,"t":"2026-07-27T04:00:00Z","v":57101,"vw":3.237846},{"c":3.0763,"h":3.28,"l":2.77,"n":642,"o":3.28,"t":"2026-07-28T04:00:00Z","v":177405,"vw":2.950732},{"c":2.7391,"h":3.09,"l":2.73,"n":523,"o":3.04,"t":"2026-07-29T04:00:00Z","v":157058,"vw":2.928889},{"c":3.24,"h":3.26,"l":2.87,"n":632,"o":2.96,"t":"2026-07-30T04:00:00Z","v":229683,"vw":3.075697},{"c":3.09,"h":3.5462,"l":2.9862,"n":773,"o":3.51,"t":"2026-07-31T04:00:00Z","v":417355,"vw":3.11079},{"c":3.4734,"h":3.5,"l":3.02,"n":566,"o":3.05,"t":"2026-08-03T04:00:00Z","v":148930,"vw":3.322726},{"c":3.885,"h":3.975,"l":3.695,"n":988,"o":3.8,"t":"2026-08-04T04:00:00Z","v":402505,"vw":3.826049},{"c":3.62,"h":4.1,"l":3.58,"n":933,"o":4.1,"t":"2026-08-05T04:00:00Z","v":267403,"vw":3.838949},{"c":3.8784,"h":3.9,"l":3.25,"n":1573,"o":3.36,"t":"2026-08-06T04:00:00Z","v":577910,"vw":3.533836},{"c":4.61,"h":4.86,"l":4.34,"n":3040,"o":4.35,"t":"2026-08-07T04:00:00Z","v":842420,"vw":4.605834},{"c":4.7,"h":4.8455,"l":4.55,"n":2221,"o":4.64,"t":"2026-08-10T04:00:00Z","v":421720,"vw":4.689226},{"c":5.0491,"h":5.055,"l":4.63,"n":907,"o":4.69,"t":"2026-08-11T04:00:00Z","v":243963,"vw":4.891063},{"c":4.8426,"h":5.25,"l":4.8,"n":842,"o":5.25,"t":"2026-08-12T04:00:00Z","v":343416,"vw":4.91124},{"c":4.9,"h":5.1191,"l":4.71,"n":1145,"o":4.88,"t":"2026-08-13T04:00:00Z","v":375663,"vw":4.878199},{"c":5.23,"h":5.4,"l":5,"n":1718,"o":5.02,"t":"2026-08-14T04:00:00Z","v":485320,"vw":5.263099},{"c":5.01,"h":5.2831,"l":4.78,"n":769,"o":5.19,"t":"2026-08-17T04:00:00Z","v":318872,"vw":5.06706},{"c":4.55,"h":4.85,"l":4.325,"n":734,"o":4.57,"t":"2026-08-18T04:00:00Z","v":160516,"vw":4.543547},{"c":5.0433,"h":5.1399,"l":4.78,"n":822,"o":4.78,"t":"2026-08-19T04:00:00Z","v":269609,"vw":4.964584},{"c":4.39,"h":4.9699,"l":4.19,"n":1025,"o":4.91,"t":"2026-08-20T04:00:00Z","v":356157,"vw":4.474555},{"c":5.16,"h":5.41,"l":4.85,"n":2033,"o":4.85,"t":"2026-08-21T04:00:00Z","v":757531,"vw":5.130618},{"c":4.98,"h":5.33,"l":4.895,"n":952,"o":5.1,"t":"2026-08-24T04:00:00Z","v":341316,"vw":5.020791},{"c":5.72,"h":5.85,"l":4.98,"n":1685,"o":5.04,"t":"2026-08-25T04:00:00Z","v":443322,"vw":5.553485},{"c":5.51,"h":6.065,"l":5.36,"n":1362,"o":5.82,"t":"2026-08-26T04:00:00Z","v":446624,"vw":5.688945},{"c":5.53,"h":5.66,"l":5.37,"n":990,"o":5.51,"t":"2026-08-27T04:00:00Z","v":323887,"vw":5.514066},{"c":4.77,"h":5.606,"l":4.68,"n":1894,"o":5.57,"t":"2026-08-28T04:00:00Z","v":466050,"vw":4.959982},{"c":4.8,"h":4.835,"l":4.57,"n":544,"o":4.74,"t":"2026-08-31T04:00:00Z","v":119331,"vw":4.729644},{"c":4.49,"h":4.705,"l":4.35,"n":640,"o":4.53,"t":"2026-09-01T04:00:00Z","v":150490,"vw":4.486157},{"c":4.5121,"h":4.7791,"l":4.37,"n":818,"o":4.49,"t":"2026-09-02T04:00:00Z","v":328926,"vw":4.538021},{"c":4.5619,"h":4.77,"l":4.34,"n":929,"o":4.77,"t":"2026-09-03T04:00:00Z","v":239539,"vw":4.529262},{"c":4.63,"h":4.9,"l":4.56,"n":701,"o":4.64,"t":"2026-09-04T04:00:00Z","v":221732,"vw":4.672737},{"c":4.73,"h":5.04,"l":4.55,"n":1369,"o":4.68,"t":"2026-09-08T04:00:00Z","v":597304,"vw":4.904694},{"c":4.67,"h":4.9164,"l":4.51,"n":669,"o":4.6886,"t":"2026-09-09T04:00:00Z","v":155526,"vw":4.720796},{"c":4.09,"h":4.4099,"l":4.06,"n":760,"o":4.39,"t":"2026-09-10T04:00:00Z","v":164536,"vw":4.22241},{"c":3.6737,"h":4.17,"l":3.66,"n":1245,"o":4.17,"t":"2026-09-11T04:00:00Z","v":281252,"vw":3.820161},{"c":3.3351,"h":3.42,"l":3.25,"n":1193,"o":3.42,"t":"2026-09-14T04:00:00Z","v":408983,"vw":3.314871},{"c":3.08,"h":3.34,"l":2.9901,"n":1397,"o":3.3,"t":"2026-09-15T04:00:00Z","v":437228,"vw":3.085627},{"c":3.01,"h":3.19,"l":2.8901,"n":972,"o":3.17,"t":"2026-09-16T04:00:00Z","v":277085,"vw":3.004586},{"c":3.1302,"h":3.295,"l":3.05,"n":1468,"o":3.19,"t":"2026-09-17T04:00:00Z","v":555388,"vw":3.155908},{"c":2.97,"h":3.27,"l":2.92,"n":1481,"o":3.25,"t":"2026-09-18T04:00:00Z","v":557582,"vw":3.008195},{"c":3.27,"h":3.31,"l":3.13,"n":1681,"o":3.25,"t":"2026-09-21T04:00:00Z","v":821069,"vw":3.210182},{"c":3.19,"h":3.3,"l":3.06,"n":1093,"o":3.3,"t":"2026-09-22T04:00:00Z","v":544841,"vw":3.152636},{"c":2.91,"h":3.12,"l":2.89,"n":1404,"o":3.12,"t":"2026-09-23T04:00:00Z","v":511482,"vw":2.939199},{"c":2.7584,"h":2.87,"l":2.7,"n":1869,"o":2.87,"t":"2026-09-24T04:00:00Z","v":760394,"vw":2.750437},{"c":2.7849,"h":2.895,"l":2.71,"n":1309,"o":2.79,"t":"2026-09-25T04:00:00Z","v":464118,"vw":2.787787},{"c":2.63,"h":2.69,"l":2.585,"n":1216,"o":2.69,"t":"2026-09-28T04:00:00Z","v":282126,"vw":2.636076},{"c":2.5848,"h":2.73,"l":2.53,"n":891,"o":2.69,"t":"2026-09-29T04:00:00Z","v":341391,"vw":2.574549},{"c":2.6258,"h":2.81,"l":2.57,"n":1176,"o":2.64,"t":"2026-09-30T04:00:00Z","v":620145,"vw":2.686652},{"c":2.465,"h":2.6099,"l":2.42,"n":1378,"o":2.59,"t":"2026-10-01T04:00:00Z","v":700282,"vw":2.508101},{"c":2.45,"h":2.6009,"l":2.4331,"n":1050,"o":2.6,"t":"2026-10-02T04:00:00Z","v":505542,"vw":2.482759},{"c":2.5,"h":2.5778,"l":2.412,"n":1320,"o":2.5,"t":"2026-10-05T04:00:00Z","v":999912,"vw":2.504004},{"c":2.7,"h":2.845,"l":2.6179,"n":2041,"o":2.66,"t":"2026-10-06T04:00:00Z","v":1131233,"vw":2.756654},{"c":2.2305,"h":2.52,"l":2.21,"n":2719,"o":2.52,"t":"2026-10-07T04:00:00Z","v":1495912,"vw":2.306018},{"c":2.09,"h":2.19,"l":1.99,"n":1824,"o":2.14,"t":"2026-10-08T04:00:00Z","v":754147,"vw":2.073142},{"c":2.0971,"h":2.18,"l":2.03,"n":705,"o":2.13,"t":"2026-10-09T04:00:00Z","v":421429,"vw":2.119846},{"c":1.9629,"h":2.07,"l":1.94,"n":1311,"o":2.07,"t":"2026-10-12T04:00:00Z","v":421651,"vw":1.975568},{"c":1.81,"h":1.9,"l":1.7903,"n":1478,"o":1.9,"t":"2026-10-13T04:00:00Z","v":762842,"vw":1.836088},{"c":1.45,"h":1.74,"l":1.41,"n":1826,"o":1.74,"t":"2026-10-14T04:00:00Z","v":1065456,"vw":1.486562},{"c":1.51,"h":1.52,"l":1.26,"n":1212,"o":1.35,"t":"2026-10-15T04:00:00Z","v":738292,"vw":1.3846},{"c":1.4912,"h":1.56,"l":1.4,"n":886,"o":1.53,"t":"2026-10-16T04:00:00Z","v":490614,"vw":1.472135},{"c":1.3777,"h":1.54,"l":1.36,"n":1328,"o":1.54,"t":"2026-10-19T04:00:00Z","v":942695,"vw":1.408174},{"c":1.38,"h":1.47,"l":1.255,"n":945,"o":1.34,"t":"2026-10-20T04:00:00Z","v":624031,"vw":1.400509},{"c":1.38,"h":1.4675,"l":1.365,"n":594,"o":1.46,"t":"2026-10-21T04:00:00Z","v":573832,"vw":1.40621},{"c":1.21,"h":1.32,"l":1.19,"n":783,"o":1.29,"t":"2026-10-22T04:00:00Z","v":452993,"vw":1.245215}],"volatilityBars":[{"c":3.16,"h":3.16,"l":3.04,"n":15,"o":3.09,"t":"2026-09-21T08:00:00Z","v":20191,"vw":3.063479},{"c":3.19,"h":3.19,"l":3.15,"n":3,"o":3.15,"t":"2026-09-21T08:15:00Z","v":1200,"vw":3.183333},{"c":3.21,"h":3.24,"l":3.18,"n":10,"o":3.18,"t":"2026-09-21T08:30:00Z","v":7265,"vw":3.214739},{"c":3.25,"h":3.25,"l":3.22,"n":13,"o":3.25,"t":"2026-09-21T08:45:00Z","v":1497,"vw":3.235952},{"c":3.2,"h":3.24,"l":3.2,"n":19,"o":3.24,"t":"2026-09-21T09:15:00Z","v":6745,"vw":3.218723},{"c":3.23,"h":3.23,"l":3.22,"n":2,"o":3.22,"t":"2026-09-21T09:30:00Z","v":600,"vw":3.228333},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-09-21T09:45:00Z","v":203,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":9,"o":3.2,"t":"2026-09-21T10:30:00Z","v":4971,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-21T10:45:00Z","v":200,"vw":3.2},{"c":3.18,"h":3.19,"l":3.18,"n":15,"o":3.19,"t":"2026-09-21T11:00:00Z","v":12943,"vw":3.18626},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-21T11:15:00Z","v":157,"vw":3.18},{"c":3.18,"h":3.19,"l":3.17,"n":7,"o":3.19,"t":"2026-09-21T11:30:00Z","v":4200,"vw":3.178095},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-21T11:45:00Z","v":100,"vw":3.2},{"c":3.1984,"h":3.1984,"l":3.19,"n":2,"o":3.19,"t":"2026-09-21T12:00:00Z","v":1961,"vw":3.194284},{"c":3.19,"h":3.2,"l":3.19,"n":4,"o":3.2,"t":"2026-09-21T12:15:00Z","v":2580,"vw":3.192},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-21T12:30:00Z","v":123,"vw":3.18},{"c":3.21,"h":3.25,"l":3.2,"n":38,"o":3.2,"t":"2026-09-21T12:45:00Z","v":28031,"vw":3.223282},{"c":3.24,"h":3.2699,"l":3.24,"n":6,"o":3.25,"t":"2026-09-21T13:00:00Z","v":453,"vw":3.250318},{"c":3.27,"h":3.28,"l":3.2504,"n":15,"o":3.28,"t":"2026-09-21T13:15:00Z","v":3353,"vw":3.26559},{"c":3.2,"h":3.305,"l":3.19,"n":133,"o":3.25,"t":"2026-09-21T13:30:00Z","v":50135,"vw":3.256244},{"c":3.16,"h":3.25,"l":3.14,"n":194,"o":3.22,"t":"2026-09-21T13:45:00Z","v":117538,"vw":3.199926},{"c":3.2,"h":3.215,"l":3.1599,"n":83,"o":3.1599,"t":"2026-09-21T14:00:00Z","v":51358,"vw":3.176346},{"c":3.165,"h":3.22,"l":3.14,"n":90,"o":3.1981,"t":"2026-09-21T14:15:00Z","v":33892,"vw":3.159295},{"c":3.135,"h":3.16,"l":3.13,"n":61,"o":3.16,"t":"2026-09-21T14:30:00Z","v":44257,"vw":3.146046},{"c":3.14,"h":3.15,"l":3.13,"n":30,"o":3.135,"t":"2026-09-21T14:45:00Z","v":4917,"vw":3.136827},{"c":3.188,"h":3.19,"l":3.149,"n":42,"o":3.149,"t":"2026-09-21T15:00:00Z","v":51127,"vw":3.160208},{"c":3.1604,"h":3.23,"l":3.1604,"n":62,"o":3.175,"t":"2026-09-21T15:15:00Z","v":35808,"vw":3.202977},{"c":3.16,"h":3.19,"l":3.16,"n":18,"o":3.175,"t":"2026-09-21T15:30:00Z","v":7270,"vw":3.167329},{"c":3.19,"h":3.2165,"l":3.165,"n":31,"o":3.17,"t":"2026-09-21T15:45:00Z","v":15059,"vw":3.199022},{"c":3.215,"h":3.24,"l":3.1701,"n":36,"o":3.1701,"t":"2026-09-21T16:00:00Z","v":20220,"vw":3.207388},{"c":3.22,"h":3.24,"l":3.22,"n":43,"o":3.235,"t":"2026-09-21T16:15:00Z","v":27387,"vw":3.233187},{"c":3.22,"h":3.24,"l":3.22,"n":30,"o":3.225,"t":"2026-09-21T16:30:00Z","v":14507,"vw":3.224774},{"c":3.23,"h":3.2399,"l":3.2138,"n":38,"o":3.215,"t":"2026-09-21T16:45:00Z","v":33634,"vw":3.224618},{"c":3.25,"h":3.25,"l":3.2201,"n":33,"o":3.2201,"t":"2026-09-21T17:00:00Z","v":11268,"vw":3.246734},{"c":3.235,"h":3.25,"l":3.235,"n":30,"o":3.2475,"t":"2026-09-21T17:15:00Z","v":7217,"vw":3.246148},{"c":3.2201,"h":3.235,"l":3.22,"n":23,"o":3.23,"t":"2026-09-21T17:30:00Z","v":10448,"vw":3.225238},{"c":3.245,"h":3.2499,"l":3.2,"n":29,"o":3.22,"t":"2026-09-21T17:45:00Z","v":10663,"vw":3.228788},{"c":3.2303,"h":3.2403,"l":3.2303,"n":20,"o":3.2403,"t":"2026-09-21T18:00:00Z","v":12635,"vw":3.239259},{"c":3.23,"h":3.2465,"l":3.2297,"n":37,"o":3.2465,"t":"2026-09-21T18:15:00Z","v":34166,"vw":3.2306},{"c":3.23,"h":3.235,"l":3.23,"n":15,"o":3.2305,"t":"2026-09-21T18:30:00Z","v":3007,"vw":3.230187},{"c":3.235,"h":3.235,"l":3.23,"n":11,"o":3.231,"t":"2026-09-21T18:45:00Z","v":1883,"vw":3.230521},{"c":3.25,"h":3.255,"l":3.23,"n":49,"o":3.23,"t":"2026-09-21T19:00:00Z","v":24798,"vw":3.241344},{"c":3.25,"h":3.27,"l":3.25,"n":20,"o":3.25,"t":"2026-09-21T19:15:00Z","v":6652,"vw":3.262035},{"c":3.2601,"h":3.31,"l":3.2388,"n":58,"o":3.24,"t":"2026-09-21T19:30:00Z","v":18819,"vw":3.263204},{"c":3.26,"h":3.31,"l":3.255,"n":140,"o":3.26,"t":"2026-09-21T19:45:00Z","v":62704,"vw":3.263226},{"c":3.28,"h":3.28,"l":3.27,"n":10,"o":3.27,"t":"2026-09-21T20:00:00Z","v":1010,"vw":3.277136},{"c":3.29,"h":3.29,"l":3.28,"n":2,"o":3.28,"t":"2026-09-21T20:15:00Z","v":200,"vw":3.285},{"c":3.2831,"h":3.29,"l":3.2831,"n":2,"o":3.29,"t":"2026-09-21T20:45:00Z","v":5477,"vw":3.283226},{"c":3.2994,"h":3.2994,"l":3.2994,"n":4,"o":3.2994,"t":"2026-09-21T21:15:00Z","v":915,"vw":3.2994},{"c":3.2756,"h":3.2756,"l":3.2756,"n":1,"o":3.2756,"t":"2026-09-21T21:30:00Z","v":100,"vw":3.2756},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-21T21:45:00Z","v":100,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":12,"o":3.3,"t":"2026-09-21T22:00:00Z","v":2100,"vw":3.3},{"c":3.3052,"h":3.3052,"l":3.3052,"n":1,"o":3.3052,"t":"2026-09-21T23:15:00Z","v":150,"vw":3.3052},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-21T23:45:00Z","v":125,"vw":3.29},{"c":3.29,"h":3.31,"l":3.23,"n":21,"o":3.27,"t":"2026-09-22T08:00:00Z","v":5932,"vw":3.279893},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-09-22T09:30:00Z","v":569,"vw":3.25},{"c":3.24,"h":3.24,"l":3.21,"n":25,"o":3.211,"t":"2026-09-22T12:00:00Z","v":25009,"vw":3.216132},{"c":3.2687,"h":3.2687,"l":3.24,"n":2,"o":3.24,"t":"2026-09-22T12:15:00Z","v":2908,"vw":3.244027},{"c":3.27,"h":3.2987,"l":3.27,"n":7,"o":3.2987,"t":"2026-09-22T13:15:00Z","v":5421,"vw":3.280512},{"c":3.1504,"h":3.3,"l":3.13,"n":93,"o":3.3,"t":"2026-09-22T13:30:00Z","v":42923,"vw":3.178934},{"c":3.17,"h":3.2,"l":3.16,"n":67,"o":3.2,"t":"2026-09-22T13:45:00Z","v":42284,"vw":3.170704},{"c":3.21,"h":3.215,"l":3.17,"n":36,"o":3.17,"t":"2026-09-22T14:00:00Z","v":15646,"vw":3.190616},{"c":3.06,"h":3.205,"l":3.06,"n":76,"o":3.205,"t":"2026-09-22T14:15:00Z","v":56911,"vw":3.131553},{"c":3.09,"h":3.1094,"l":3.075,"n":56,"o":3.08,"t":"2026-09-22T14:30:00Z","v":58857,"vw":3.092036},{"c":3.125,"h":3.14,"l":3.0912,"n":22,"o":3.1,"t":"2026-09-22T14:45:00Z","v":6660,"vw":3.12033},{"c":3.19,"h":3.19,"l":3.11,"n":94,"o":3.115,"t":"2026-09-22T15:00:00Z","v":35656,"vw":3.120964},{"c":3.165,"h":3.1899,"l":3.1631,"n":26,"o":3.1631,"t":"2026-09-22T15:15:00Z","v":15057,"vw":3.170391},{"c":3.15,"h":3.1539,"l":3.12,"n":34,"o":3.15,"t":"2026-09-22T15:30:00Z","v":28619,"vw":3.144226},{"c":3.1276,"h":3.16,"l":3.12,"n":23,"o":3.15,"t":"2026-09-22T15:45:00Z","v":7213,"vw":3.146646},{"c":3.1295,"h":3.14,"l":3.12,"n":31,"o":3.14,"t":"2026-09-22T16:00:00Z","v":18784,"vw":3.131199},{"c":3.11,"h":3.13,"l":3.11,"n":28,"o":3.13,"t":"2026-09-22T16:15:00Z","v":7157,"vw":3.126453},{"c":3.14,"h":3.14,"l":3.1292,"n":10,"o":3.13,"t":"2026-09-22T16:30:00Z","v":690,"vw":3.135224},{"c":3.1573,"h":3.1612,"l":3.14,"n":10,"o":3.14,"t":"2026-09-22T16:45:00Z","v":2775,"vw":3.14417},{"c":3.14,"h":3.15,"l":3.14,"n":8,"o":3.15,"t":"2026-09-22T17:00:00Z","v":1003,"vw":3.143},{"c":3.125,"h":3.141,"l":3.12,"n":17,"o":3.141,"t":"2026-09-22T17:15:00Z","v":2157,"vw":3.133454},{"c":3.12,"h":3.1299,"l":3.12,"n":13,"o":3.1299,"t":"2026-09-22T17:30:00Z","v":14450,"vw":3.121731},{"c":3.19,"h":3.19,"l":3.135,"n":26,"o":3.135,"t":"2026-09-22T17:45:00Z","v":14321,"vw":3.163089},{"c":3.19,"h":3.205,"l":3.185,"n":29,"o":3.19,"t":"2026-09-22T18:00:00Z","v":7671,"vw":3.191697},{"c":3.17,"h":3.19,"l":3.17,"n":14,"o":3.19,"t":"2026-09-22T18:15:00Z","v":11893,"vw":3.177292},{"c":3.16,"h":3.175,"l":3.16,"n":10,"o":3.175,"t":"2026-09-22T18:30:00Z","v":4155,"vw":3.165405},{"c":3.19,"h":3.1964,"l":3.16,"n":14,"o":3.165,"t":"2026-09-22T18:45:00Z","v":14174,"vw":3.166943},{"c":3.2,"h":3.2,"l":3.185,"n":19,"o":3.1897,"t":"2026-09-22T19:00:00Z","v":30187,"vw":3.189472},{"c":3.18,"h":3.2,"l":3.18,"n":63,"o":3.2,"t":"2026-09-22T19:15:00Z","v":28710,"vw":3.191881},{"c":3.2,"h":3.215,"l":3.1795,"n":27,"o":3.18,"t":"2026-09-22T19:30:00Z","v":10173,"vw":3.186684},{"c":3.19,"h":3.23,"l":3.18,"n":57,"o":3.215,"t":"2026-09-22T19:45:00Z","v":20373,"vw":3.208716},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-09-22T20:00:00Z","v":115,"vw":3.19},{"c":3.1931,"h":3.1931,"l":3.19,"n":2,"o":3.19,"t":"2026-09-22T20:30:00Z","v":200,"vw":3.19155},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-22T21:00:00Z","v":150,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-22T21:30:00Z","v":100,"vw":3.2},{"c":3.2092,"h":3.2092,"l":3.2092,"n":1,"o":3.2092,"t":"2026-09-22T21:45:00Z","v":400,"vw":3.2092},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-22T22:00:00Z","v":1361,"vw":3.21},{"c":3.19,"h":3.2,"l":3.19,"n":4,"o":3.2,"t":"2026-09-22T22:30:00Z","v":785,"vw":3.194087},{"c":3.1997,"h":3.1997,"l":3.1997,"n":1,"o":3.1997,"t":"2026-09-22T23:45:00Z","v":1000,"vw":3.1997},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-09-23T08:00:00Z","v":800,"vw":3.2},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-09-23T11:15:00Z","v":1013,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-23T11:30:00Z","v":1000,"vw":3.12},{"c":3.1323,"h":3.1323,"l":3.0801,"n":3,"o":3.0801,"t":"2026-09-23T12:15:00Z","v":1100,"vw":3.084889},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-09-23T12:30:00Z","v":600,"vw":3.12},{"c":3.12,"h":3.12,"l":3.11,"n":4,"o":3.11,"t":"2026-09-23T12:45:00Z","v":2360,"vw":3.114237},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-23T13:00:00Z","v":100,"vw":3.1},{"c":3.13,"h":3.17,"l":3.12,"n":24,"o":3.15,"t":"2026-09-23T13:15:00Z","v":7144,"vw":3.150296},{"c":2.98,"h":3.12,"l":2.93,"n":221,"o":3.12,"t":"2026-09-23T13:30:00Z","v":105552,"vw":2.983531},{"c":2.9524,"h":2.98,"l":2.934,"n":101,"o":2.98,"t":"2026-09-23T13:45:00Z","v":21027,"vw":2.955165},{"c":2.955,"h":2.985,"l":2.95,"n":93,"o":2.969,"t":"2026-09-23T14:00:00Z","v":24992,"vw":2.96646},{"c":2.93,"h":2.96,"l":2.925,"n":61,"o":2.96,"t":"2026-09-23T14:15:00Z","v":17317,"vw":2.942647},{"c":2.953,"h":2.96,"l":2.9201,"n":53,"o":2.9201,"t":"2026-09-23T14:30:00Z","v":24823,"vw":2.947754},{"c":2.9368,"h":2.955,"l":2.91,"n":65,"o":2.95,"t":"2026-09-23T14:45:00Z","v":19040,"vw":2.937836},{"c":2.929,"h":2.94,"l":2.9197,"n":45,"o":2.93,"t":"2026-09-23T15:00:00Z","v":11914,"vw":2.926903},{"c":2.9426,"h":2.97,"l":2.92,"n":33,"o":2.9295,"t":"2026-09-23T15:15:00Z","v":11227,"vw":2.942946},{"c":2.92,"h":2.94,"l":2.91,"n":47,"o":2.94,"t":"2026-09-23T15:30:00Z","v":20230,"vw":2.924767},{"c":2.915,"h":2.93,"l":2.9002,"n":28,"o":2.93,"t":"2026-09-23T15:45:00Z","v":9353,"vw":2.923824},{"c":2.92,"h":2.92,"l":2.9,"n":22,"o":2.92,"t":"2026-09-23T16:00:00Z","v":19240,"vw":2.900818},{"c":2.9101,"h":2.92,"l":2.91,"n":11,"o":2.91,"t":"2026-09-23T16:15:00Z","v":937,"vw":2.913315},{"c":2.92,"h":2.92,"l":2.905,"n":11,"o":2.905,"t":"2026-09-23T16:30:00Z","v":14953,"vw":2.914434},{"c":2.91,"h":2.925,"l":2.91,"n":21,"o":2.92,"t":"2026-09-23T16:45:00Z","v":4476,"vw":2.91518},{"c":2.8997,"h":2.91,"l":2.89,"n":109,"o":2.91,"t":"2026-09-23T17:00:00Z","v":67763,"vw":2.899919},{"c":2.9199,"h":2.92,"l":2.908,"n":17,"o":2.908,"t":"2026-09-23T17:15:00Z","v":3995,"vw":2.914327},{"c":2.91,"h":2.91,"l":2.8938,"n":21,"o":2.91,"t":"2026-09-23T17:30:00Z","v":13247,"vw":2.904996},{"c":2.93,"h":2.93,"l":2.915,"n":20,"o":2.92,"t":"2026-09-23T17:45:00Z","v":6253,"vw":2.91813},{"c":2.95,"h":2.96,"l":2.95,"n":36,"o":2.955,"t":"2026-09-23T18:15:00Z","v":15884,"vw":2.958274},{"c":2.94,"h":2.9599,"l":2.93,"n":34,"o":2.95,"t":"2026-09-23T18:30:00Z","v":14921,"vw":2.943371},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-23T18:45:00Z","v":1844,"vw":2.94},{"c":2.94,"h":2.9402,"l":2.935,"n":26,"o":2.9402,"t":"2026-09-23T19:00:00Z","v":13299,"vw":2.937185},{"c":2.95,"h":2.95,"l":2.94,"n":20,"o":2.94,"t":"2026-09-23T19:15:00Z","v":2935,"vw":2.945208},{"c":2.9267,"h":2.95,"l":2.9267,"n":32,"o":2.95,"t":"2026-09-23T19:30:00Z","v":13914,"vw":2.940584},{"c":2.91,"h":2.9299,"l":2.9,"n":75,"o":2.925,"t":"2026-09-23T19:45:00Z","v":24036,"vw":2.909794},{"c":2.91,"h":2.92,"l":2.91,"n":6,"o":2.91,"t":"2026-09-23T20:00:00Z","v":1685,"vw":2.914456},{"c":2.9198,"h":2.9198,"l":2.9198,"n":1,"o":2.9198,"t":"2026-09-23T20:15:00Z","v":100,"vw":2.9198},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-23T22:15:00Z","v":150,"vw":2.93},{"c":2.9215,"h":2.93,"l":2.92,"n":9,"o":2.9298,"t":"2026-09-23T23:45:00Z","v":10120,"vw":2.928615},{"c":2.88,"h":2.91,"l":2.86,"n":20,"o":2.86,"t":"2026-09-24T08:00:00Z","v":2534,"vw":2.884084},{"c":2.8639,"h":2.8639,"l":2.8639,"n":2,"o":2.8639,"t":"2026-09-24T08:15:00Z","v":333,"vw":2.8639},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-09-24T08:30:00Z","v":1503,"vw":2.86},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-24T09:45:00Z","v":141,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-09-24T10:00:00Z","v":466,"vw":2.83},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-24T10:30:00Z","v":256,"vw":2.84},{"c":2.86,"h":2.8894,"l":2.855,"n":17,"o":2.8894,"t":"2026-09-24T11:00:00Z","v":8606,"vw":2.873816},{"c":2.8585,"h":2.86,"l":2.855,"n":8,"o":2.86,"t":"2026-09-24T11:15:00Z","v":1717,"vw":2.858957},{"c":2.83,"h":2.859,"l":2.83,"n":9,"o":2.859,"t":"2026-09-24T11:30:00Z","v":1605,"vw":2.851563},{"c":2.81,"h":2.83,"l":2.81,"n":24,"o":2.83,"t":"2026-09-24T11:45:00Z","v":5318,"vw":2.814094},{"c":2.81,"h":2.81,"l":2.81,"n":7,"o":2.81,"t":"2026-09-24T12:00:00Z","v":9174,"vw":2.81},{"c":2.8002,"h":2.81,"l":2.8,"n":4,"o":2.8,"t":"2026-09-24T12:15:00Z","v":25939,"vw":2.800231},{"c":2.79,"h":2.8,"l":2.775,"n":93,"o":2.8,"t":"2026-09-24T12:30:00Z","v":40611,"vw":2.794001},{"c":2.8,"h":2.8,"l":2.79,"n":8,"o":2.7994,"t":"2026-09-24T12:45:00Z","v":1951,"vw":2.797053},{"c":2.8,"h":2.8,"l":2.7999,"n":49,"o":2.8,"t":"2026-09-24T13:00:00Z","v":22381,"vw":2.799996},{"c":2.82,"h":2.85,"l":2.82,"n":7,"o":2.85,"t":"2026-09-24T13:15:00Z","v":1975,"vw":2.831816},{"c":2.7878,"h":2.87,"l":2.76,"n":169,"o":2.87,"t":"2026-09-24T13:30:00Z","v":81466,"vw":2.796356},{"c":2.7401,"h":2.78,"l":2.7401,"n":111,"o":2.77,"t":"2026-09-24T13:45:00Z","v":47979,"vw":2.758069},{"c":2.75,"h":2.75,"l":2.73,"n":96,"o":2.73,"t":"2026-09-24T14:00:00Z","v":26799,"vw":2.736653},{"c":2.7303,"h":2.75,"l":2.7,"n":202,"o":2.75,"t":"2026-09-24T14:15:00Z","v":57176,"vw":2.711622},{"c":2.702,"h":2.75,"l":2.7016,"n":30,"o":2.73,"t":"2026-09-24T14:30:00Z","v":16546,"vw":2.714369},{"c":2.73,"h":2.74,"l":2.705,"n":30,"o":2.71,"t":"2026-09-24T14:45:00Z","v":7242,"vw":2.729586},{"c":2.73,"h":2.735,"l":2.7183,"n":53,"o":2.72,"t":"2026-09-24T15:00:00Z","v":58451,"vw":2.72601},{"c":2.72,"h":2.7498,"l":2.72,"n":68,"o":2.725,"t":"2026-09-24T15:15:00Z","v":74326,"vw":2.728209},{"c":2.71,"h":2.72,"l":2.705,"n":40,"o":2.72,"t":"2026-09-24T15:30:00Z","v":15710,"vw":2.710039},{"c":2.745,"h":2.755,"l":2.725,"n":51,"o":2.725,"t":"2026-09-24T15:45:00Z","v":34562,"vw":2.739624},{"c":2.73,"h":2.74,"l":2.73,"n":24,"o":2.74,"t":"2026-09-24T16:00:00Z","v":2634,"vw":2.738206},{"c":2.775,"h":2.795,"l":2.74,"n":51,"o":2.75,"t":"2026-09-24T16:15:00Z","v":24529,"vw":2.77574},{"c":2.7699,"h":2.789,"l":2.75,"n":30,"o":2.78,"t":"2026-09-24T16:30:00Z","v":2595,"vw":2.77488},{"c":2.77,"h":2.77,"l":2.75,"n":29,"o":2.76,"t":"2026-09-24T16:45:00Z","v":6512,"vw":2.763463},{"c":2.78,"h":2.7888,"l":2.76,"n":9,"o":2.76,"t":"2026-09-24T17:00:00Z","v":11429,"vw":2.767545},{"c":2.7998,"h":2.7998,"l":2.78,"n":32,"o":2.785,"t":"2026-09-24T17:15:00Z","v":35602,"vw":2.787406},{"c":2.75,"h":2.79,"l":2.75,"n":32,"o":2.79,"t":"2026-09-24T17:30:00Z","v":3365,"vw":2.757389},{"c":2.7675,"h":2.7675,"l":2.75,"n":21,"o":2.751,"t":"2026-09-24T17:45:00Z","v":17450,"vw":2.75044},{"c":2.765,"h":2.765,"l":2.76,"n":2,"o":2.76,"t":"2026-09-24T18:00:00Z","v":300,"vw":2.761667},{"c":2.7801,"h":2.7875,"l":2.78,"n":9,"o":2.78,"t":"2026-09-24T18:15:00Z","v":1596,"vw":2.783257},{"c":2.77,"h":2.8,"l":2.77,"n":29,"o":2.785,"t":"2026-09-24T18:30:00Z","v":12822,"vw":2.772379},{"c":2.77,"h":2.7785,"l":2.77,"n":13,"o":2.77,"t":"2026-09-24T18:45:00Z","v":2866,"vw":2.774732},{"c":2.75,"h":2.77,"l":2.75,"n":46,"o":2.77,"t":"2026-09-24T19:00:00Z","v":44416,"vw":2.760691},{"c":2.745,"h":2.76,"l":2.745,"n":41,"o":2.75,"t":"2026-09-24T19:15:00Z","v":12624,"vw":2.748385},{"c":2.75,"h":2.75,"l":2.74,"n":6,"o":2.745,"t":"2026-09-24T19:30:00Z","v":2132,"vw":2.745017},{"c":2.76,"h":2.775,"l":2.75,"n":50,"o":2.77,"t":"2026-09-24T19:45:00Z","v":10510,"vw":2.764342},{"c":2.77,"h":2.79,"l":2.77,"n":7,"o":2.79,"t":"2026-09-24T20:00:00Z","v":728,"vw":2.779529},{"c":2.77,"h":2.77,"l":2.77,"n":7,"o":2.77,"t":"2026-09-24T20:15:00Z","v":6152,"vw":2.77},{"c":2.77,"h":2.77,"l":2.76,"n":7,"o":2.77,"t":"2026-09-24T20:45:00Z","v":2244,"vw":2.768921},{"c":2.75,"h":2.77,"l":2.741,"n":16,"o":2.77,"t":"2026-09-24T21:45:00Z","v":8475,"vw":2.754252},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-24T22:00:00Z","v":100,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-24T22:15:00Z","v":250,"vw":2.77},{"c":2.7697,"h":2.77,"l":2.7697,"n":2,"o":2.77,"t":"2026-09-24T23:45:00Z","v":2000,"vw":2.76985},{"c":2.78,"h":2.79,"l":2.78,"n":6,"o":2.79,"t":"2026-09-25T08:00:00Z","v":1504,"vw":2.788108},{"c":2.81,"h":2.82,"l":2.81,"n":6,"o":2.82,"t":"2026-09-25T10:00:00Z","v":17000,"vw":2.812511},{"c":2.8393,"h":2.85,"l":2.8393,"n":2,"o":2.85,"t":"2026-09-25T11:00:00Z","v":2255,"vw":2.84879},{"c":2.8795,"h":2.8795,"l":2.87,"n":3,"o":2.87,"t":"2026-09-25T11:15:00Z","v":1040,"vw":2.872743},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-25T11:45:00Z","v":100,"vw":2.86},{"c":2.87,"h":2.87,"l":2.84,"n":4,"o":2.84,"t":"2026-09-25T12:00:00Z","v":1475,"vw":2.8468},{"c":2.82,"h":2.83,"l":2.82,"n":3,"o":2.83,"t":"2026-09-25T12:15:00Z","v":1330,"vw":2.822308},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-09-25T12:30:00Z","v":2819,"vw":2.82},{"c":2.81,"h":2.811,"l":2.81,"n":3,"o":2.811,"t":"2026-09-25T12:45:00Z","v":300,"vw":2.810667},{"c":2.8199,"h":2.8199,"l":2.8199,"n":1,"o":2.8199,"t":"2026-09-25T13:00:00Z","v":180,"vw":2.8199},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-09-25T13:15:00Z","v":505,"vw":2.81},{"c":2.8077,"h":2.815,"l":2.79,"n":28,"o":2.79,"t":"2026-09-25T13:30:00Z","v":2150,"vw":2.803399},{"c":2.75,"h":2.79,"l":2.75,"n":119,"o":2.78,"t":"2026-09-25T13:45:00Z","v":80800,"vw":2.759113},{"c":2.7219,"h":2.75,"l":2.72,"n":41,"o":2.75,"t":"2026-09-25T14:00:00Z","v":4870,"vw":2.730751},{"c":2.72,"h":2.73,"l":2.71,"n":58,"o":2.71,"t":"2026-09-25T14:15:00Z","v":28549,"vw":2.720744},{"c":2.72,"h":2.725,"l":2.715,"n":339,"o":2.715,"t":"2026-09-25T14:30:00Z","v":58087,"vw":2.719312},{"c":2.7299,"h":2.73,"l":2.7101,"n":14,"o":2.727,"t":"2026-09-25T14:45:00Z","v":5384,"vw":2.72777},{"c":2.73,"h":2.74,"l":2.725,"n":24,"o":2.73,"t":"2026-09-25T15:00:00Z","v":4253,"vw":2.733629},{"c":2.756,"h":2.756,"l":2.75,"n":3,"o":2.755,"t":"2026-09-25T15:15:00Z","v":500,"vw":2.7546},{"c":2.78,"h":2.78,"l":2.77,"n":30,"o":2.77,"t":"2026-09-25T15:30:00Z","v":8033,"vw":2.773131},{"c":2.825,"h":2.825,"l":2.77,"n":31,"o":2.78,"t":"2026-09-25T15:45:00Z","v":13378,"vw":2.790652},{"c":2.8574,"h":2.895,"l":2.83,"n":88,"o":2.83,"t":"2026-09-25T16:00:00Z","v":33749,"vw":2.873448},{"c":2.85,"h":2.87,"l":2.84,"n":40,"o":2.86,"t":"2026-09-25T16:15:00Z","v":14751,"vw":2.852468},{"c":2.83,"h":2.85,"l":2.82,"n":34,"o":2.85,"t":"2026-09-25T16:30:00Z","v":14583,"vw":2.837284},{"c":2.83,"h":2.83,"l":2.8199,"n":6,"o":2.8199,"t":"2026-09-25T16:45:00Z","v":851,"vw":2.822743},{"c":2.84,"h":2.8499,"l":2.84,"n":12,"o":2.8402,"t":"2026-09-25T17:00:00Z","v":6208,"vw":2.845443},{"c":2.82,"h":2.84,"l":2.81,"n":46,"o":2.84,"t":"2026-09-25T17:15:00Z","v":40645,"vw":2.824728},{"c":2.82,"h":2.83,"l":2.8142,"n":10,"o":2.825,"t":"2026-09-25T17:30:00Z","v":1326,"vw":2.824551},{"c":2.81,"h":2.8184,"l":2.81,"n":12,"o":2.815,"t":"2026-09-25T17:45:00Z","v":1832,"vw":2.814472},{"c":2.82,"h":2.82,"l":2.81,"n":25,"o":2.81,"t":"2026-09-25T18:00:00Z","v":67643,"vw":2.813617},{"c":2.82,"h":2.825,"l":2.815,"n":36,"o":2.825,"t":"2026-09-25T18:15:00Z","v":8473,"vw":2.82308},{"c":2.82,"h":2.83,"l":2.8102,"n":13,"o":2.83,"t":"2026-09-25T18:30:00Z","v":5847,"vw":2.820203},{"c":2.82,"h":2.8275,"l":2.815,"n":10,"o":2.82,"t":"2026-09-25T18:45:00Z","v":1731,"vw":2.819416},{"c":2.825,"h":2.8267,"l":2.825,"n":8,"o":2.825,"t":"2026-09-25T19:00:00Z","v":1263,"vw":2.82527},{"c":2.805,"h":2.825,"l":2.805,"n":22,"o":2.8205,"t":"2026-09-25T19:15:00Z","v":6372,"vw":2.818492},{"c":2.795,"h":2.81,"l":2.79,"n":21,"o":2.805,"t":"2026-09-25T19:30:00Z","v":5986,"vw":2.80078},{"c":2.79,"h":2.8001,"l":2.775,"n":64,"o":2.8001,"t":"2026-09-25T19:45:00Z","v":14737,"vw":2.78635},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-09-25T20:00:00Z","v":400,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-25T22:45:00Z","v":100,"vw":2.8},{"c":2.7923,"h":2.7923,"l":2.7923,"n":1,"o":2.7923,"t":"2026-09-25T23:00:00Z","v":713,"vw":2.7923},{"c":2.6972,"h":2.71,"l":2.69,"n":102,"o":2.7,"t":"2026-09-28T08:00:00Z","v":7713,"vw":2.699336},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-09-28T08:15:00Z","v":1100,"vw":2.68},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-09-28T11:00:00Z","v":350,"vw":2.71},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-28T11:15:00Z","v":500,"vw":2.73},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-28T11:30:00Z","v":100,"vw":2.76},{"c":2.71,"h":2.71,"l":2.691,"n":4,"o":2.691,"t":"2026-09-28T12:00:00Z","v":2487,"vw":2.702938},{"c":2.71,"h":2.71,"l":2.7,"n":7,"o":2.7,"t":"2026-09-28T12:15:00Z","v":3482,"vw":2.707416},{"c":2.772,"h":2.78,"l":2.772,"n":4,"o":2.78,"t":"2026-09-28T12:30:00Z","v":400,"vw":2.776},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-28T12:45:00Z","v":100,"vw":2.79},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-09-28T13:15:00Z","v":2400,"vw":2.7},{"c":2.61,"h":2.69,"l":2.585,"n":205,"o":2.69,"t":"2026-09-28T13:30:00Z","v":71958,"vw":2.644688},{"c":2.62,"h":2.65,"l":2.605,"n":47,"o":2.63,"t":"2026-09-28T13:45:00Z","v":13242,"vw":2.622066},{"c":2.66,"h":2.6633,"l":2.5867,"n":42,"o":2.6,"t":"2026-09-28T14:00:00Z","v":14696,"vw":2.63783},{"c":2.685,"h":2.685,"l":2.66,"n":17,"o":2.66,"t":"2026-09-28T14:15:00Z","v":16295,"vw":2.67069},{"c":2.64,"h":2.675,"l":2.64,"n":32,"o":2.675,"t":"2026-09-28T14:30:00Z","v":10864,"vw":2.664339},{"c":2.6101,"h":2.6413,"l":2.608,"n":38,"o":2.64,"t":"2026-09-28T14:45:00Z","v":5648,"vw":2.618867},{"c":2.6113,"h":2.6221,"l":2.6,"n":30,"o":2.6199,"t":"2026-09-28T15:00:00Z","v":2503,"vw":2.609149},{"c":2.6101,"h":2.615,"l":2.6001,"n":29,"o":2.61,"t":"2026-09-28T15:15:00Z","v":13972,"vw":2.604268},{"c":2.62,"h":2.62,"l":2.605,"n":24,"o":2.61,"t":"2026-09-28T15:30:00Z","v":2271,"vw":2.61129},{"c":2.6175,"h":2.62,"l":2.61,"n":10,"o":2.62,"t":"2026-09-28T15:45:00Z","v":3053,"vw":2.612131},{"c":2.6179,"h":2.64,"l":2.6179,"n":29,"o":2.62,"t":"2026-09-28T16:00:00Z","v":11855,"vw":2.623961},{"c":2.67,"h":2.67,"l":2.615,"n":33,"o":2.615,"t":"2026-09-28T16:15:00Z","v":10472,"vw":2.640606},{"c":2.645,"h":2.69,"l":2.645,"n":13,"o":2.69,"t":"2026-09-28T16:30:00Z","v":7642,"vw":2.667013},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-28T16:45:00Z","v":100,"vw":2.64},{"c":2.66,"h":2.66,"l":2.65,"n":3,"o":2.65,"t":"2026-09-28T17:00:00Z","v":1803,"vw":2.650556},{"c":2.639,"h":2.655,"l":2.639,"n":9,"o":2.6527,"t":"2026-09-28T17:15:00Z","v":4898,"vw":2.647604},{"c":2.6403,"h":2.6475,"l":2.6403,"n":3,"o":2.6475,"t":"2026-09-28T17:30:00Z","v":10500,"vw":2.642881},{"c":2.64,"h":2.65,"l":2.64,"n":9,"o":2.645,"t":"2026-09-28T17:45:00Z","v":12000,"vw":2.644586},{"c":2.6426,"h":2.6426,"l":2.6426,"n":1,"o":2.6426,"t":"2026-09-28T18:00:00Z","v":3173,"vw":2.6426},{"c":2.645,"h":2.645,"l":2.645,"n":2,"o":2.645,"t":"2026-09-28T18:15:00Z","v":5100,"vw":2.645},{"c":2.65,"h":2.65,"l":2.64,"n":5,"o":2.64,"t":"2026-09-28T18:30:00Z","v":235,"vw":2.645},{"c":2.65,"h":2.65,"l":2.63,"n":11,"o":2.64,"t":"2026-09-28T18:45:00Z","v":4354,"vw":2.636126},{"c":2.63,"h":2.64,"l":2.63,"n":5,"o":2.64,"t":"2026-09-28T19:00:00Z","v":1555,"vw":2.639355},{"c":2.63,"h":2.6301,"l":2.63,"n":4,"o":2.6301,"t":"2026-09-28T19:15:00Z","v":496,"vw":2.630021},{"c":2.6284,"h":2.64,"l":2.62,"n":22,"o":2.6322,"t":"2026-09-28T19:30:00Z","v":8490,"vw":2.629267},{"c":2.61,"h":2.62,"l":2.6,"n":45,"o":2.62,"t":"2026-09-28T19:45:00Z","v":21026,"vw":2.607581},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-09-28T20:00:00Z","v":107,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-09-28T21:30:00Z","v":200,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-28T23:30:00Z","v":244,"vw":2.63},{"c":2.62,"h":2.66,"l":2.62,"n":14,"o":2.66,"t":"2026-09-29T08:00:00Z","v":1702,"vw":2.657531},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-29T09:30:00Z","v":100,"vw":2.68},{"c":2.641,"h":2.641,"l":2.641,"n":1,"o":2.641,"t":"2026-09-29T10:30:00Z","v":154,"vw":2.641},{"c":2.6895,"h":2.6895,"l":2.6895,"n":1,"o":2.6895,"t":"2026-09-29T11:00:00Z","v":366,"vw":2.6895},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-29T11:30:00Z","v":2000,"vw":2.68},{"c":2.7,"h":2.7,"l":2.69,"n":4,"o":2.69,"t":"2026-09-29T11:45:00Z","v":3274,"vw":2.696639},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-09-29T12:15:00Z","v":1400,"vw":2.7},{"c":2.7254,"h":2.7297,"l":2.72,"n":5,"o":2.72,"t":"2026-09-29T12:30:00Z","v":6200,"vw":2.728958},{"c":2.7338,"h":2.7338,"l":2.71,"n":8,"o":2.71,"t":"2026-09-29T12:45:00Z","v":3199,"vw":2.717621},{"c":2.69,"h":2.7138,"l":2.69,"n":8,"o":2.7138,"t":"2026-09-29T13:15:00Z","v":8897,"vw":2.70982},{"c":2.6651,"h":2.73,"l":2.63,"n":39,"o":2.69,"t":"2026-09-29T13:30:00Z","v":13936,"vw":2.673227},{"c":2.6217,"h":2.66,"l":2.6217,"n":36,"o":2.6512,"t":"2026-09-29T13:45:00Z","v":14343,"vw":2.646156},{"c":2.66,"h":2.66,"l":2.62,"n":19,"o":2.62,"t":"2026-09-29T14:00:00Z","v":5887,"vw":2.638977},{"c":2.675,"h":2.678,"l":2.6401,"n":9,"o":2.655,"t":"2026-09-29T14:15:00Z","v":1684,"vw":2.654778},{"c":2.635,"h":2.65,"l":2.63,"n":20,"o":2.64,"t":"2026-09-29T14:30:00Z","v":23367,"vw":2.639754},{"c":2.58,"h":2.625,"l":2.58,"n":82,"o":2.625,"t":"2026-09-29T14:45:00Z","v":19318,"vw":2.602673},{"c":2.555,"h":2.58,"l":2.5501,"n":43,"o":2.58,"t":"2026-09-29T15:00:00Z","v":26398,"vw":2.566001},{"c":2.53,"h":2.56,"l":2.53,"n":51,"o":2.555,"t":"2026-09-29T15:15:00Z","v":81192,"vw":2.535187},{"c":2.5499,"h":2.56,"l":2.5301,"n":46,"o":2.535,"t":"2026-09-29T15:30:00Z","v":8966,"vw":2.546346},{"c":2.55,"h":2.55,"l":2.545,"n":14,"o":2.55,"t":"2026-09-29T15:45:00Z","v":8387,"vw":2.549153},{"c":2.545,"h":2.55,"l":2.54,"n":13,"o":2.55,"t":"2026-09-29T16:00:00Z","v":3052,"vw":2.544071},{"c":2.55,"h":2.55,"l":2.54,"n":14,"o":2.54,"t":"2026-09-29T16:15:00Z","v":1130,"vw":2.544391},{"c":2.53,"h":2.55,"l":2.53,"n":27,"o":2.55,"t":"2026-09-29T16:30:00Z","v":9247,"vw":2.539021},{"c":2.542,"h":2.542,"l":2.54,"n":7,"o":2.54,"t":"2026-09-29T16:45:00Z","v":390,"vw":2.54073},{"c":2.55,"h":2.55,"l":2.545,"n":8,"o":2.545,"t":"2026-09-29T17:00:00Z","v":4976,"vw":2.547959},{"c":2.545,"h":2.545,"l":2.545,"n":14,"o":2.545,"t":"2026-09-29T17:15:00Z","v":413,"vw":2.545},{"c":2.55,"h":2.55,"l":2.54,"n":10,"o":2.54,"t":"2026-09-29T17:30:00Z","v":10313,"vw":2.54531},{"c":2.55,"h":2.56,"l":2.55,"n":9,"o":2.56,"t":"2026-09-29T17:45:00Z","v":3463,"vw":2.551468},{"c":2.5601,"h":2.59,"l":2.5601,"n":29,"o":2.58,"t":"2026-09-29T18:00:00Z","v":37661,"vw":2.579349},{"c":2.56,"h":2.56,"l":2.55,"n":25,"o":2.56,"t":"2026-09-29T18:15:00Z","v":7390,"vw":2.554895},{"c":2.58,"h":2.58,"l":2.545,"n":32,"o":2.555,"t":"2026-09-29T18:30:00Z","v":7615,"vw":2.549802},{"c":2.565,"h":2.5673,"l":2.565,"n":3,"o":2.5673,"t":"2026-09-29T18:45:00Z","v":443,"vw":2.566725},{"c":2.57,"h":2.585,"l":2.57,"n":5,"o":2.585,"t":"2026-09-29T19:00:00Z","v":1312,"vw":2.582498},{"c":2.58,"h":2.585,"l":2.57,"n":6,"o":2.57,"t":"2026-09-29T19:15:00Z","v":3214,"vw":2.57984},{"c":2.59,"h":2.59,"l":2.5702,"n":3,"o":2.5799,"t":"2026-09-29T19:30:00Z","v":2404,"vw":2.572645},{"c":2.58,"h":2.59,"l":2.5725,"n":19,"o":2.5725,"t":"2026-09-29T19:45:00Z","v":9571,"vw":2.582173},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-29T20:00:00Z","v":250,"vw":2.58},{"c":2.64,"h":2.64,"l":2.62,"n":2,"o":2.62,"t":"2026-09-29T20:15:00Z","v":200,"vw":2.63},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-29T20:30:00Z","v":100,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-29T21:15:00Z","v":160,"vw":2.61},{"c":2.58,"h":2.6238,"l":2.58,"n":4,"o":2.6238,"t":"2026-09-29T21:30:00Z","v":1800,"vw":2.602967},{"c":2.582,"h":2.582,"l":2.582,"n":2,"o":2.582,"t":"2026-09-29T22:00:00Z","v":500,"vw":2.582},{"c":2.59,"h":2.6,"l":2.59,"n":6,"o":2.6,"t":"2026-09-30T08:00:00Z","v":1888,"vw":2.597354},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-09-30T11:00:00Z","v":1054,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":9,"o":2.58,"t":"2026-09-30T11:15:00Z","v":9382,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-09-30T11:30:00Z","v":2750,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-09-30T11:45:00Z","v":100,"vw":2.59},{"c":2.63,"h":2.63,"l":2.6,"n":2,"o":2.6,"t":"2026-09-30T12:30:00Z","v":295,"vw":2.619831},{"c":2.6315,"h":2.6399,"l":2.61,"n":11,"o":2.61,"t":"2026-09-30T12:45:00Z","v":2907,"vw":2.623393},{"c":2.66,"h":2.66,"l":2.65,"n":4,"o":2.65,"t":"2026-09-30T13:00:00Z","v":3100,"vw":2.650323},{"c":2.64,"h":2.6599,"l":2.6262,"n":9,"o":2.6599,"t":"2026-09-30T13:15:00Z","v":4414,"vw":2.638837},{"c":2.61,"h":2.68,"l":2.57,"n":91,"o":2.64,"t":"2026-09-30T13:30:00Z","v":19897,"vw":2.622072},{"c":2.715,"h":2.715,"l":2.5941,"n":142,"o":2.61,"t":"2026-09-30T13:45:00Z","v":102042,"vw":2.669203},{"c":2.8,"h":2.8091,"l":2.72,"n":401,"o":2.7361,"t":"2026-09-30T14:00:00Z","v":165511,"vw":2.760286},{"c":2.72,"h":2.81,"l":2.72,"n":69,"o":2.8,"t":"2026-09-30T14:15:00Z","v":44160,"vw":2.794737},{"c":2.71,"h":2.75,"l":2.71,"n":44,"o":2.72,"t":"2026-09-30T14:30:00Z","v":29476,"vw":2.719969},{"c":2.6854,"h":2.71,"l":2.68,"n":23,"o":2.71,"t":"2026-09-30T14:45:00Z","v":6540,"vw":2.69377},{"c":2.67,"h":2.68,"l":2.67,"n":9,"o":2.68,"t":"2026-09-30T15:00:00Z","v":4397,"vw":2.670895},{"c":2.63,"h":2.6793,"l":2.63,"n":19,"o":2.665,"t":"2026-09-30T15:15:00Z","v":2704,"vw":2.659357},{"c":2.6327,"h":2.6327,"l":2.63,"n":2,"o":2.63,"t":"2026-09-30T15:30:00Z","v":200,"vw":2.63135},{"c":2.6,"h":2.635,"l":2.6,"n":10,"o":2.63,"t":"2026-09-30T15:45:00Z","v":1836,"vw":2.624291},{"c":2.62,"h":2.62,"l":2.61,"n":4,"o":2.61,"t":"2026-09-30T16:00:00Z","v":13901,"vw":2.617877},{"c":2.625,"h":2.625,"l":2.6,"n":9,"o":2.61,"t":"2026-09-30T16:15:00Z","v":6536,"vw":2.609616},{"c":2.6399,"h":2.64,"l":2.635,"n":3,"o":2.635,"t":"2026-09-30T16:30:00Z","v":590,"vw":2.638373},{"c":2.63,"h":2.64,"l":2.63,"n":3,"o":2.64,"t":"2026-09-30T16:45:00Z","v":8286,"vw":2.631431},{"c":2.593,"h":2.61,"l":2.593,"n":5,"o":2.61,"t":"2026-09-30T17:00:00Z","v":925,"vw":2.597222},{"c":2.6,"h":2.6,"l":2.59,"n":9,"o":2.5992,"t":"2026-09-30T17:15:00Z","v":24506,"vw":2.591327},{"c":2.5803,"h":2.59,"l":2.5803,"n":5,"o":2.59,"t":"2026-09-30T17:30:00Z","v":1428,"vw":2.580995},{"c":2.59,"h":2.61,"l":2.59,"n":3,"o":2.61,"t":"2026-09-30T17:45:00Z","v":990,"vw":2.599474},{"c":2.605,"h":2.61,"l":2.605,"n":5,"o":2.61,"t":"2026-09-30T18:00:00Z","v":1017,"vw":2.605493},{"c":2.6,"h":2.605,"l":2.6,"n":7,"o":2.605,"t":"2026-09-30T18:15:00Z","v":1103,"vw":2.600462},{"c":2.6196,"h":2.6199,"l":2.61,"n":6,"o":2.61,"t":"2026-09-30T18:30:00Z","v":644,"vw":2.616278},{"c":2.62,"h":2.62,"l":2.61,"n":3,"o":2.6198,"t":"2026-09-30T18:45:00Z","v":1200,"vw":2.61915},{"c":2.63,"h":2.63,"l":2.625,"n":15,"o":2.63,"t":"2026-09-30T19:00:00Z","v":29337,"vw":2.629257},{"c":2.61,"h":2.6318,"l":2.61,"n":53,"o":2.6318,"t":"2026-09-30T19:15:00Z","v":73348,"vw":2.623281},{"c":2.615,"h":2.62,"l":2.6,"n":24,"o":2.6,"t":"2026-09-30T19:30:00Z","v":36354,"vw":2.617252},{"c":2.61,"h":2.64,"l":2.605,"n":25,"o":2.615,"t":"2026-09-30T19:45:00Z","v":9465,"vw":2.623998},{"c":2.57,"h":2.57,"l":2.56,"n":3,"o":2.56,"t":"2026-09-30T20:00:00Z","v":5515,"vw":2.560207},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-30T21:45:00Z","v":100,"vw":2.63},{"c":2.69,"h":2.7,"l":2.65,"n":13,"o":2.65,"t":"2026-10-01T08:00:00Z","v":19231,"vw":2.675992},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-01T10:00:00Z","v":312,"vw":2.64},{"c":2.62,"h":2.6234,"l":2.62,"n":2,"o":2.6234,"t":"2026-10-01T10:45:00Z","v":600,"vw":2.622833},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-01T11:00:00Z","v":127,"vw":2.65},{"c":2.631,"h":2.631,"l":2.631,"n":1,"o":2.631,"t":"2026-10-01T11:30:00Z","v":100,"vw":2.631},{"c":2.65,"h":2.6501,"l":2.65,"n":4,"o":2.65,"t":"2026-10-01T12:30:00Z","v":888,"vw":2.650023},{"c":2.62,"h":2.63,"l":2.62,"n":8,"o":2.63,"t":"2026-10-01T13:00:00Z","v":11308,"vw":2.627524},{"c":2.54,"h":2.6099,"l":2.53,"n":77,"o":2.59,"t":"2026-10-01T13:30:00Z","v":12798,"vw":2.564188},{"c":2.585,"h":2.5999,"l":2.5207,"n":55,"o":2.53,"t":"2026-10-01T13:45:00Z","v":30492,"vw":2.567358},{"c":2.56,"h":2.56,"l":2.53,"n":61,"o":2.5485,"t":"2026-10-01T14:00:00Z","v":20622,"vw":2.547858},{"c":2.5596,"h":2.58,"l":2.5528,"n":48,"o":2.56,"t":"2026-10-01T14:15:00Z","v":19214,"vw":2.564235},{"c":2.57,"h":2.59,"l":2.55,"n":27,"o":2.55,"t":"2026-10-01T14:30:00Z","v":15926,"vw":2.573761},{"c":2.51,"h":2.57,"l":2.495,"n":159,"o":2.57,"t":"2026-10-01T14:45:00Z","v":55975,"vw":2.514661},{"c":2.485,"h":2.51,"l":2.48,"n":78,"o":2.5,"t":"2026-10-01T15:00:00Z","v":22865,"vw":2.493525},{"c":2.45,"h":2.48,"l":2.45,"n":102,"o":2.47,"t":"2026-10-01T15:15:00Z","v":33767,"vw":2.469287},{"c":2.46,"h":2.4632,"l":2.42,"n":85,"o":2.445,"t":"2026-10-01T15:30:00Z","v":48047,"vw":2.446831},{"c":2.4598,"h":2.47,"l":2.4339,"n":20,"o":2.4699,"t":"2026-10-01T15:45:00Z","v":9888,"vw":2.461255},{"c":2.4599,"h":2.479,"l":2.4599,"n":20,"o":2.4699,"t":"2026-10-01T16:00:00Z","v":32300,"vw":2.467924},{"c":2.48,"h":2.48,"l":2.465,"n":7,"o":2.465,"t":"2026-10-01T16:15:00Z","v":1025,"vw":2.47244},{"c":2.4899,"h":2.4999,"l":2.47,"n":14,"o":2.475,"t":"2026-10-01T16:30:00Z","v":3706,"vw":2.492946},{"c":2.49,"h":2.51,"l":2.49,"n":15,"o":2.5,"t":"2026-10-01T16:45:00Z","v":2051,"vw":2.504571},{"c":2.505,"h":2.51,"l":2.4899,"n":22,"o":2.4899,"t":"2026-10-01T17:00:00Z","v":25607,"vw":2.508333},{"c":2.545,"h":2.545,"l":2.5,"n":30,"o":2.51,"t":"2026-10-01T17:15:00Z","v":28779,"vw":2.527749},{"c":2.52,"h":2.5676,"l":2.52,"n":103,"o":2.545,"t":"2026-10-01T17:30:00Z","v":89736,"vw":2.553558},{"c":2.49,"h":2.535,"l":2.49,"n":43,"o":2.53,"t":"2026-10-01T17:45:00Z","v":59780,"vw":2.496355},{"c":2.486,"h":2.49,"l":2.47,"n":35,"o":2.4877,"t":"2026-10-01T18:00:00Z","v":40979,"vw":2.478831},{"c":2.485,"h":2.5024,"l":2.48,"n":29,"o":2.49,"t":"2026-10-01T18:15:00Z","v":55416,"vw":2.494106},{"c":2.48,"h":2.48,"l":2.48,"n":17,"o":2.48,"t":"2026-10-01T18:30:00Z","v":5606,"vw":2.48},{"c":2.485,"h":2.4883,"l":2.485,"n":6,"o":2.4883,"t":"2026-10-01T18:45:00Z","v":9301,"vw":2.487188},{"c":2.4861,"h":2.4861,"l":2.48,"n":19,"o":2.4801,"t":"2026-10-01T19:00:00Z","v":7503,"vw":2.480712},{"c":2.47,"h":2.4961,"l":2.47,"n":27,"o":2.49,"t":"2026-10-01T19:15:00Z","v":8798,"vw":2.486592},{"c":2.475,"h":2.475,"l":2.4632,"n":14,"o":2.47,"t":"2026-10-01T19:30:00Z","v":6652,"vw":2.469738},{"c":2.46,"h":2.475,"l":2.46,"n":54,"o":2.475,"t":"2026-10-01T19:45:00Z","v":8097,"vw":2.463304},{"c":2.4792,"h":2.51,"l":2.4792,"n":3,"o":2.51,"t":"2026-10-01T20:00:00Z","v":4730,"vw":2.49034},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-01T20:15:00Z","v":1400,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-01T20:30:00Z","v":600,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-01T21:00:00Z","v":138,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-01T21:30:00Z","v":150,"vw":2.5},{"c":2.4992,"h":2.4992,"l":2.49,"n":9,"o":2.4967,"t":"2026-10-01T22:45:00Z","v":2200,"vw":2.495982},{"c":2.4746,"h":2.4746,"l":2.4746,"n":1,"o":2.4746,"t":"2026-10-01T23:00:00Z","v":100,"vw":2.4746},{"c":2.471,"h":2.471,"l":2.471,"n":1,"o":2.471,"t":"2026-10-01T23:15:00Z","v":100,"vw":2.471},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-01T23:45:00Z","v":1000,"vw":2.48},{"c":2.47,"h":2.49,"l":2.47,"n":6,"o":2.49,"t":"2026-10-02T08:00:00Z","v":491,"vw":2.484137},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-02T08:30:00Z","v":800,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-02T09:15:00Z","v":2182,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-02T10:00:00Z","v":100,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-02T11:00:00Z","v":200,"vw":2.55},{"c":2.4993,"h":2.53,"l":2.4993,"n":7,"o":2.53,"t":"2026-10-02T11:45:00Z","v":2904,"vw":2.504593},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-02T12:00:00Z","v":999,"vw":2.52},{"c":2.52,"h":2.5382,"l":2.52,"n":3,"o":2.52,"t":"2026-10-02T12:15:00Z","v":2125,"vw":2.521927},{"c":2.58,"h":2.58,"l":2.56,"n":67,"o":2.56,"t":"2026-10-02T12:30:00Z","v":18774,"vw":2.574494},{"c":2.58,"h":2.58,"l":2.58,"n":6,"o":2.58,"t":"2026-10-02T12:45:00Z","v":4329,"vw":2.58},{"c":2.58,"h":2.5969,"l":2.58,"n":32,"o":2.5969,"t":"2026-10-02T13:00:00Z","v":36188,"vw":2.583146},{"c":2.59,"h":2.5986,"l":2.5831,"n":10,"o":2.5831,"t":"2026-10-02T13:15:00Z","v":5877,"vw":2.592592},{"c":2.51,"h":2.6009,"l":2.48,"n":53,"o":2.6,"t":"2026-10-02T13:30:00Z","v":33250,"vw":2.546163},{"c":2.47,"h":2.52,"l":2.46,"n":68,"o":2.52,"t":"2026-10-02T13:45:00Z","v":19697,"vw":2.486247},{"c":2.51,"h":2.518,"l":2.45,"n":87,"o":2.46,"t":"2026-10-02T14:00:00Z","v":33681,"vw":2.488429},{"c":2.49,"h":2.535,"l":2.4701,"n":38,"o":2.51,"t":"2026-10-02T14:15:00Z","v":53593,"vw":2.489202},{"c":2.529,"h":2.55,"l":2.4801,"n":52,"o":2.4801,"t":"2026-10-02T14:30:00Z","v":20286,"vw":2.516119},{"c":2.4943,"h":2.525,"l":2.4943,"n":14,"o":2.525,"t":"2026-10-02T14:45:00Z","v":2596,"vw":2.503042},{"c":2.45,"h":2.489,"l":2.4331,"n":63,"o":2.485,"t":"2026-10-02T15:00:00Z","v":49095,"vw":2.476211},{"c":2.505,"h":2.51,"l":2.434,"n":41,"o":2.449,"t":"2026-10-02T15:15:00Z","v":42133,"vw":2.447632},{"c":2.48,"h":2.5,"l":2.48,"n":39,"o":2.49,"t":"2026-10-02T15:30:00Z","v":13422,"vw":2.491452},{"c":2.485,"h":2.5,"l":2.4719,"n":21,"o":2.48,"t":"2026-10-02T15:45:00Z","v":8686,"vw":2.478527},{"c":2.485,"h":2.5,"l":2.48,"n":11,"o":2.495,"t":"2026-10-02T16:00:00Z","v":6026,"vw":2.488537},{"c":2.485,"h":2.485,"l":2.475,"n":8,"o":2.475,"t":"2026-10-02T16:15:00Z","v":1174,"vw":2.48},{"c":2.49,"h":2.49,"l":2.4724,"n":7,"o":2.4724,"t":"2026-10-02T16:30:00Z","v":1057,"vw":2.4874},{"c":2.49,"h":2.49,"l":2.485,"n":5,"o":2.485,"t":"2026-10-02T16:45:00Z","v":1724,"vw":2.489706},{"c":2.485,"h":2.5,"l":2.4801,"n":13,"o":2.5,"t":"2026-10-02T17:00:00Z","v":9495,"vw":2.490567},{"c":2.4684,"h":2.4799,"l":2.46,"n":31,"o":2.47,"t":"2026-10-02T17:15:00Z","v":33680,"vw":2.463159},{"c":2.48,"h":2.48,"l":2.4658,"n":21,"o":2.48,"t":"2026-10-02T17:30:00Z","v":26755,"vw":2.474064},{"c":2.4965,"h":2.4965,"l":2.4758,"n":23,"o":2.4758,"t":"2026-10-02T17:45:00Z","v":5198,"vw":2.487033},{"c":2.5,"h":2.5,"l":2.49,"n":3,"o":2.49,"t":"2026-10-02T18:00:00Z","v":2800,"vw":2.493571},{"c":2.4601,"h":2.48,"l":2.4601,"n":6,"o":2.475,"t":"2026-10-02T18:15:00Z","v":6439,"vw":2.463679},{"c":2.47,"h":2.475,"l":2.46,"n":33,"o":2.47,"t":"2026-10-02T18:30:00Z","v":23087,"vw":2.46774},{"c":2.4699,"h":2.4699,"l":2.4599,"n":6,"o":2.4599,"t":"2026-10-02T18:45:00Z","v":737,"vw":2.466357},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-02T19:00:00Z","v":600,"vw":2.47},{"c":2.48,"h":2.485,"l":2.47,"n":10,"o":2.47,"t":"2026-10-02T19:15:00Z","v":6440,"vw":2.473695},{"c":2.46,"h":2.465,"l":2.455,"n":28,"o":2.465,"t":"2026-10-02T19:30:00Z","v":13688,"vw":2.461212},{"c":2.455,"h":2.465,"l":2.45,"n":19,"o":2.46,"t":"2026-10-02T19:45:00Z","v":4855,"vw":2.460081},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-02T20:00:00Z","v":102,"vw":2.45},{"c":2.4616,"h":2.4616,"l":2.4616,"n":1,"o":2.4616,"t":"2026-10-02T20:45:00Z","v":140,"vw":2.4616},{"c":2.55,"h":2.55,"l":2.54,"n":9,"o":2.54,"t":"2026-10-02T23:15:00Z","v":1059,"vw":2.54714},{"c":2.55,"h":2.55,"l":2.55,"n":14,"o":2.55,"t":"2026-10-02T23:30:00Z","v":3429,"vw":2.55},{"c":2.52,"h":2.52,"l":2.51,"n":5,"o":2.51,"t":"2026-10-02T23:45:00Z","v":2600,"vw":2.515192},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-05T08:00:00Z","v":2860,"vw":2.5},{"c":2.5389,"h":2.5389,"l":2.5389,"n":1,"o":2.5389,"t":"2026-10-05T11:30:00Z","v":999,"vw":2.5389},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-05T11:45:00Z","v":100,"vw":2.53},{"c":2.515,"h":2.515,"l":2.5,"n":2,"o":2.5,"t":"2026-10-05T12:00:00Z","v":450,"vw":2.511667},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-05T12:15:00Z","v":222,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-05T13:00:00Z","v":300,"vw":2.5},{"c":2.445,"h":2.51,"l":2.44,"n":75,"o":2.5,"t":"2026-10-05T13:30:00Z","v":76619,"vw":2.485614},{"c":2.42,"h":2.48,"l":2.42,"n":52,"o":2.46,"t":"2026-10-05T13:45:00Z","v":20269,"vw":2.457155},{"c":2.535,"h":2.55,"l":2.412,"n":89,"o":2.4278,"t":"2026-10-05T14:00:00Z","v":134933,"vw":2.524453},{"c":2.49,"h":2.52,"l":2.49,"n":53,"o":2.52,"t":"2026-10-05T14:15:00Z","v":61185,"vw":2.497675},{"c":2.52,"h":2.545,"l":2.49,"n":92,"o":2.49,"t":"2026-10-05T14:30:00Z","v":88464,"vw":2.519309},{"c":2.545,"h":2.55,"l":2.52,"n":85,"o":2.525,"t":"2026-10-05T14:45:00Z","v":50347,"vw":2.536831},{"c":2.55,"h":2.5778,"l":2.54,"n":122,"o":2.5499,"t":"2026-10-05T15:00:00Z","v":76784,"vw":2.563452},{"c":2.53,"h":2.55,"l":2.53,"n":15,"o":2.55,"t":"2026-10-05T15:15:00Z","v":6610,"vw":2.537612},{"c":2.54,"h":2.54,"l":2.53,"n":14,"o":2.53,"t":"2026-10-05T15:30:00Z","v":2637,"vw":2.538039},{"c":2.5599,"h":2.57,"l":2.5553,"n":8,"o":2.5553,"t":"2026-10-05T15:45:00Z","v":2680,"vw":2.565796},{"c":2.52,"h":2.545,"l":2.5199,"n":43,"o":2.545,"t":"2026-10-05T16:00:00Z","v":83521,"vw":2.520974},{"c":2.53,"h":2.53,"l":2.515,"n":57,"o":2.52,"t":"2026-10-05T16:15:00Z","v":95846,"vw":2.520242},{"c":2.515,"h":2.5258,"l":2.51,"n":37,"o":2.5258,"t":"2026-10-05T16:30:00Z","v":34239,"vw":2.511157},{"c":2.489,"h":2.51,"l":2.489,"n":16,"o":2.51,"t":"2026-10-05T16:45:00Z","v":18356,"vw":2.505375},{"c":2.45,"h":2.48,"l":2.445,"n":64,"o":2.48,"t":"2026-10-05T17:00:00Z","v":33321,"vw":2.456717},{"c":2.44,"h":2.45,"l":2.44,"n":57,"o":2.45,"t":"2026-10-05T17:15:00Z","v":88243,"vw":2.448272},{"c":2.44,"h":2.44,"l":2.4243,"n":20,"o":2.4292,"t":"2026-10-05T17:30:00Z","v":8732,"vw":2.428465},{"c":2.44,"h":2.45,"l":2.44,"n":30,"o":2.4487,"t":"2026-10-05T17:45:00Z","v":29359,"vw":2.440915},{"c":2.435,"h":2.44,"l":2.43,"n":37,"o":2.43,"t":"2026-10-05T18:00:00Z","v":9520,"vw":2.437874},{"c":2.435,"h":2.4375,"l":2.43,"n":15,"o":2.43,"t":"2026-10-05T18:15:00Z","v":3305,"vw":2.43354},{"c":2.4313,"h":2.4361,"l":2.4313,"n":3,"o":2.4361,"t":"2026-10-05T18:30:00Z","v":317,"vw":2.433033},{"c":2.455,"h":2.4597,"l":2.4501,"n":5,"o":2.4597,"t":"2026-10-05T18:45:00Z","v":10140,"vw":2.454901},{"c":2.48,"h":2.49,"l":2.48,"n":23,"o":2.485,"t":"2026-10-05T19:00:00Z","v":8908,"vw":2.48557},{"c":2.48,"h":2.485,"l":2.475,"n":29,"o":2.48,"t":"2026-10-05T19:15:00Z","v":7362,"vw":2.479388},{"c":2.495,"h":2.495,"l":2.47,"n":42,"o":2.475,"t":"2026-10-05T19:30:00Z","v":16154,"vw":2.483071},{"c":2.49,"h":2.5,"l":2.48,"n":77,"o":2.495,"t":"2026-10-05T19:45:00Z","v":18676,"vw":2.491582},{"c":2.52,"h":2.52,"l":2.5,"n":5,"o":2.5,"t":"2026-10-05T20:00:00Z","v":403,"vw":2.51},{"c":2.48,"h":2.49,"l":2.48,"n":2,"o":2.49,"t":"2026-10-05T21:15:00Z","v":300,"vw":2.484133},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-05T21:30:00Z","v":950,"vw":2.47},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-05T22:30:00Z","v":600,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-05T22:45:00Z","v":1599,"vw":2.53},{"c":2.5208,"h":2.5208,"l":2.5208,"n":2,"o":2.5208,"t":"2026-10-05T23:15:00Z","v":127,"vw":2.5208},{"c":2.5209,"h":2.5209,"l":2.5209,"n":1,"o":2.5209,"t":"2026-10-05T23:30:00Z","v":1000,"vw":2.5209},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-06T08:00:00Z","v":600,"vw":2.54},{"c":2.57,"h":2.576,"l":2.57,"n":45,"o":2.57,"t":"2026-10-06T11:00:00Z","v":3439,"vw":2.573002},{"c":2.57,"h":2.58,"l":2.54,"n":7,"o":2.58,"t":"2026-10-06T11:15:00Z","v":2182,"vw":2.559039},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-06T11:30:00Z","v":905,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-06T11:45:00Z","v":100,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-06T12:00:00Z","v":1800,"vw":2.59},{"c":2.63,"h":2.63,"l":2.6,"n":9,"o":2.6,"t":"2026-10-06T12:15:00Z","v":1617,"vw":2.614779},{"c":2.68,"h":2.68,"l":2.64,"n":7,"o":2.64,"t":"2026-10-06T12:30:00Z","v":1781,"vw":2.642941},{"c":2.6742,"h":2.6742,"l":2.65,"n":7,"o":2.664,"t":"2026-10-06T12:45:00Z","v":3257,"vw":2.663469},{"c":2.67,"h":2.67,"l":2.65,"n":7,"o":2.65,"t":"2026-10-06T13:00:00Z","v":6495,"vw":2.669692},{"c":2.66,"h":2.6699,"l":2.65,"n":12,"o":2.65,"t":"2026-10-06T13:15:00Z","v":8382,"vw":2.659812},{"c":2.6476,"h":2.77,"l":2.6179,"n":175,"o":2.66,"t":"2026-10-06T13:30:00Z","v":134351,"vw":2.699572},{"c":2.69,"h":2.7199,"l":2.635,"n":163,"o":2.635,"t":"2026-10-06T13:45:00Z","v":116229,"vw":2.682473},{"c":2.78,"h":2.79,"l":2.7,"n":149,"o":2.7,"t":"2026-10-06T14:00:00Z","v":134673,"vw":2.738773},{"c":2.7999,"h":2.845,"l":2.75,"n":237,"o":2.79,"t":"2026-10-06T14:15:00Z","v":251755,"vw":2.815403},{"c":2.77,"h":2.804,"l":2.7496,"n":83,"o":2.801,"t":"2026-10-06T14:30:00Z","v":33208,"vw":2.768856},{"c":2.78,"h":2.8,"l":2.74,"n":65,"o":2.76,"t":"2026-10-06T14:45:00Z","v":17424,"vw":2.766925},{"c":2.76,"h":2.8077,"l":2.7419,"n":72,"o":2.7833,"t":"2026-10-06T15:00:00Z","v":28738,"vw":2.76941},{"c":2.805,"h":2.81,"l":2.77,"n":42,"o":2.775,"t":"2026-10-06T15:15:00Z","v":12421,"vw":2.796689},{"c":2.81,"h":2.82,"l":2.79,"n":101,"o":2.7999,"t":"2026-10-06T15:30:00Z","v":76482,"vw":2.813422},{"c":2.8,"h":2.817,"l":2.8,"n":37,"o":2.8169,"t":"2026-10-06T15:45:00Z","v":5566,"vw":2.807866},{"c":2.785,"h":2.8,"l":2.77,"n":36,"o":2.79,"t":"2026-10-06T16:00:00Z","v":70671,"vw":2.773667},{"c":2.785,"h":2.785,"l":2.75,"n":43,"o":2.77,"t":"2026-10-06T16:15:00Z","v":16491,"vw":2.760904},{"c":2.8,"h":2.8,"l":2.78,"n":26,"o":2.79,"t":"2026-10-06T16:30:00Z","v":9205,"vw":2.789846},{"c":2.815,"h":2.8355,"l":2.8,"n":42,"o":2.82,"t":"2026-10-06T16:45:00Z","v":10765,"vw":2.818116},{"c":2.81,"h":2.82,"l":2.805,"n":15,"o":2.81,"t":"2026-10-06T17:00:00Z","v":1506,"vw":2.811488},{"c":2.79,"h":2.81,"l":2.77,"n":43,"o":2.81,"t":"2026-10-06T17:15:00Z","v":9869,"vw":2.790128},{"c":2.81,"h":2.815,"l":2.8,"n":16,"o":2.8,"t":"2026-10-06T17:30:00Z","v":4157,"vw":2.807},{"c":2.8,"h":2.81,"l":2.8,"n":35,"o":2.81,"t":"2026-10-06T17:45:00Z","v":9544,"vw":2.802104},{"c":2.8,"h":2.809,"l":2.7925,"n":14,"o":2.8,"t":"2026-10-06T18:00:00Z","v":6352,"vw":2.802601},{"c":2.77,"h":2.8054,"l":2.77,"n":29,"o":2.8054,"t":"2026-10-06T18:15:00Z","v":13550,"vw":2.77417},{"c":2.73,"h":2.7701,"l":2.72,"n":59,"o":2.7701,"t":"2026-10-06T18:30:00Z","v":13199,"vw":2.737849},{"c":2.7583,"h":2.7699,"l":2.72,"n":18,"o":2.73,"t":"2026-10-06T18:45:00Z","v":3438,"vw":2.746171},{"c":2.73,"h":2.75,"l":2.73,"n":5,"o":2.75,"t":"2026-10-06T19:00:00Z","v":554,"vw":2.740845},{"c":2.69,"h":2.72,"l":2.69,"n":65,"o":2.72,"t":"2026-10-06T19:15:00Z","v":80115,"vw":2.705009},{"c":2.6827,"h":2.695,"l":2.6821,"n":15,"o":2.695,"t":"2026-10-06T19:30:00Z","v":16896,"vw":2.688251},{"c":2.69,"h":2.6953,"l":2.685,"n":17,"o":2.695,"t":"2026-10-06T19:45:00Z","v":4942,"vw":2.691968},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-06T20:00:00Z","v":213,"vw":2.7},{"c":2.73,"h":2.77,"l":2.73,"n":8,"o":2.77,"t":"2026-10-06T20:15:00Z","v":2275,"vw":2.734045},{"c":2.7697,"h":2.7697,"l":2.7684,"n":2,"o":2.7684,"t":"2026-10-06T20:45:00Z","v":5500,"vw":2.769582},{"c":2.79,"h":2.79,"l":2.76,"n":17,"o":2.7697,"t":"2026-10-06T21:15:00Z","v":2500,"vw":2.77941},{"c":2.7951,"h":2.8,"l":2.7948,"n":3,"o":2.7948,"t":"2026-10-06T21:30:00Z","v":350,"vw":2.797114},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-06T22:15:00Z","v":1976,"vw":2.78},{"c":2.75,"h":2.7883,"l":2.75,"n":7,"o":2.7883,"t":"2026-10-06T22:30:00Z","v":1552,"vw":2.759176},{"c":2.7885,"h":2.7885,"l":2.7885,"n":2,"o":2.7885,"t":"2026-10-06T23:00:00Z","v":300,"vw":2.7885},{"c":2.7976,"h":2.7976,"l":2.7976,"n":1,"o":2.7976,"t":"2026-10-06T23:45:00Z","v":500,"vw":2.7976},{"c":2.72,"h":2.75,"l":2.69,"n":15,"o":2.72,"t":"2026-10-07T08:00:00Z","v":2901,"vw":2.719184},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-07T08:15:00Z","v":700,"vw":2.72},{"c":2.69,"h":2.71,"l":2.69,"n":5,"o":2.71,"t":"2026-10-07T08:30:00Z","v":1384,"vw":2.701445},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-07T10:45:00Z","v":100,"vw":2.67},{"c":2.66,"h":2.71,"l":2.65,"n":4,"o":2.71,"t":"2026-10-07T11:00:00Z","v":1200,"vw":2.700833},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-07T11:30:00Z","v":200,"vw":2.62},{"c":2.6,"h":2.62,"l":2.6,"n":8,"o":2.62,"t":"2026-10-07T11:45:00Z","v":5066,"vw":2.602393},{"c":2.6,"h":2.6093,"l":2.6,"n":5,"o":2.6,"t":"2026-10-07T12:00:00Z","v":2100,"vw":2.600886},{"c":2.55,"h":2.5513,"l":2.55,"n":3,"o":2.5513,"t":"2026-10-07T12:15:00Z","v":826,"vw":2.550353},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-07T12:30:00Z","v":100,"vw":2.56},{"c":2.5394,"h":2.57,"l":2.53,"n":7,"o":2.55,"t":"2026-10-07T12:45:00Z","v":6256,"vw":2.545845},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-07T13:00:00Z","v":2582,"vw":2.53},{"c":2.5004,"h":2.54,"l":2.5,"n":26,"o":2.511,"t":"2026-10-07T13:15:00Z","v":13925,"vw":2.511486},{"c":2.3976,"h":2.52,"l":2.37,"n":349,"o":2.52,"t":"2026-10-07T13:30:00Z","v":148311,"vw":2.400627},{"c":2.38,"h":2.405,"l":2.34,"n":344,"o":2.395,"t":"2026-10-07T13:45:00Z","v":194795,"vw":2.372057},{"c":2.405,"h":2.41,"l":2.375,"n":95,"o":2.39,"t":"2026-10-07T14:00:00Z","v":57212,"vw":2.390383},{"c":2.365,"h":2.4,"l":2.3598,"n":211,"o":2.4,"t":"2026-10-07T14:15:00Z","v":81958,"vw":2.389927},{"c":2.3599,"h":2.395,"l":2.3587,"n":46,"o":2.36,"t":"2026-10-07T14:30:00Z","v":22936,"vw":2.378655},{"c":2.355,"h":2.3699,"l":2.3401,"n":93,"o":2.36,"t":"2026-10-07T14:45:00Z","v":28976,"vw":2.360828},{"c":2.34,"h":2.3553,"l":2.335,"n":41,"o":2.3553,"t":"2026-10-07T15:00:00Z","v":13513,"vw":2.345326},{"c":2.295,"h":2.33,"l":2.29,"n":177,"o":2.33,"t":"2026-10-07T15:15:00Z","v":92332,"vw":2.302447},{"c":2.295,"h":2.32,"l":2.28,"n":64,"o":2.29,"t":"2026-10-07T15:30:00Z","v":43300,"vw":2.300229},{"c":2.2984,"h":2.31,"l":2.29,"n":47,"o":2.295,"t":"2026-10-07T15:45:00Z","v":81236,"vw":2.296177},{"c":2.2702,"h":2.3,"l":2.265,"n":83,"o":2.3,"t":"2026-10-07T16:00:00Z","v":73408,"vw":2.278671},{"c":2.245,"h":2.2763,"l":2.2399,"n":111,"o":2.27,"t":"2026-10-07T16:15:00Z","v":68153,"vw":2.247028},{"c":2.24,"h":2.25,"l":2.235,"n":37,"o":2.24,"t":"2026-10-07T16:30:00Z","v":19338,"vw":2.239955},{"c":2.21,"h":2.24,"l":2.21,"n":90,"o":2.24,"t":"2026-10-07T16:45:00Z","v":29264,"vw":2.23106},{"c":2.245,"h":2.245,"l":2.215,"n":53,"o":2.215,"t":"2026-10-07T17:00:00Z","v":44846,"vw":2.23267},{"c":2.235,"h":2.25,"l":2.235,"n":114,"o":2.2471,"t":"2026-10-07T17:15:00Z","v":61290,"vw":2.240579},{"c":2.2365,"h":2.24,"l":2.22,"n":55,"o":2.235,"t":"2026-10-07T17:30:00Z","v":17152,"vw":2.228997},{"c":2.2397,"h":2.25,"l":2.235,"n":28,"o":2.235,"t":"2026-10-07T17:45:00Z","v":14748,"vw":2.24396},{"c":2.24,"h":2.26,"l":2.235,"n":46,"o":2.235,"t":"2026-10-07T18:00:00Z","v":72593,"vw":2.249648},{"c":2.26,"h":2.2664,"l":2.255,"n":27,"o":2.255,"t":"2026-10-07T18:15:00Z","v":6998,"vw":2.259096},{"c":2.245,"h":2.255,"l":2.24,"n":30,"o":2.255,"t":"2026-10-07T18:30:00Z","v":9298,"vw":2.246749},{"c":2.235,"h":2.24,"l":2.235,"n":13,"o":2.24,"t":"2026-10-07T18:45:00Z","v":1046,"vw":2.239423},{"c":2.23,"h":2.24,"l":2.225,"n":76,"o":2.235,"t":"2026-10-07T19:00:00Z","v":80987,"vw":2.231333},{"c":2.2387,"h":2.24,"l":2.22,"n":52,"o":2.2298,"t":"2026-10-07T19:15:00Z","v":67549,"vw":2.225374},{"c":2.225,"h":2.235,"l":2.221,"n":31,"o":2.235,"t":"2026-10-07T19:30:00Z","v":8035,"vw":2.225617},{"c":2.225,"h":2.26,"l":2.22,"n":61,"o":2.255,"t":"2026-10-07T19:45:00Z","v":59857,"vw":2.233443},{"c":2.2497,"h":2.2554,"l":2.24,"n":8,"o":2.2554,"t":"2026-10-07T20:00:00Z","v":1180,"vw":2.246966},{"c":2.23,"h":2.2397,"l":2.23,"n":4,"o":2.2397,"t":"2026-10-07T20:15:00Z","v":600,"vw":2.23245},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-07T20:30:00Z","v":300,"vw":2.23},{"c":2.225,"h":2.23,"l":2.225,"n":10,"o":2.2299,"t":"2026-10-07T20:45:00Z","v":5136,"vw":2.229131},{"c":2.2203,"h":2.2203,"l":2.2203,"n":1,"o":2.2203,"t":"2026-10-07T21:00:00Z","v":4282,"vw":2.2203},{"c":2.2296,"h":2.2299,"l":2.2296,"n":4,"o":2.2299,"t":"2026-10-07T21:15:00Z","v":11405,"vw":2.229887},{"c":2.2396,"h":2.2399,"l":2.2204,"n":5,"o":2.23,"t":"2026-10-07T21:30:00Z","v":10221,"vw":2.230339},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-07T21:45:00Z","v":1578,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-07T22:00:00Z","v":716,"vw":2.22},{"c":2.2299,"h":2.23,"l":2.2295,"n":3,"o":2.2295,"t":"2026-10-07T22:15:00Z","v":400,"vw":2.229725},{"c":2.2499,"h":2.2499,"l":2.2499,"n":1,"o":2.2499,"t":"2026-10-07T22:30:00Z","v":1500,"vw":2.2499},{"c":2.25,"h":2.25,"l":2.23,"n":8,"o":2.2399,"t":"2026-10-07T23:00:00Z","v":10381,"vw":2.23973},{"c":2.24,"h":2.25,"l":2.24,"n":3,"o":2.25,"t":"2026-10-07T23:15:00Z","v":5700,"vw":2.247368},{"c":2.2346,"h":2.24,"l":2.2346,"n":3,"o":2.24,"t":"2026-10-07T23:30:00Z","v":1449,"vw":2.234973},{"c":2.2597,"h":2.26,"l":2.24,"n":3,"o":2.24,"t":"2026-10-07T23:45:00Z","v":600,"vw":2.246617},{"c":2.2,"h":2.27,"l":2.18,"n":143,"o":2.27,"t":"2026-10-08T08:00:00Z","v":37972,"vw":2.224129},{"c":2.18,"h":2.22,"l":2.18,"n":3,"o":2.22,"t":"2026-10-08T08:15:00Z","v":2555,"vw":2.216022},{"c":2.1619,"h":2.1619,"l":2.1619,"n":1,"o":2.1619,"t":"2026-10-08T09:00:00Z","v":2000,"vw":2.1619},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-08T09:15:00Z","v":108,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-08T09:30:00Z","v":134,"vw":2.17},{"c":2.17,"h":2.18,"l":2.17,"n":3,"o":2.18,"t":"2026-10-08T10:15:00Z","v":201,"vw":2.175},{"c":2.15,"h":2.15,"l":2.15,"n":18,"o":2.15,"t":"2026-10-08T10:30:00Z","v":1260,"vw":2.15},{"c":2.179,"h":2.179,"l":2.14,"n":19,"o":2.14,"t":"2026-10-08T11:00:00Z","v":1196,"vw":2.17525},{"c":2.1391,"h":2.17,"l":2.1391,"n":2,"o":2.17,"t":"2026-10-08T11:30:00Z","v":12400,"vw":2.141592},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-08T11:45:00Z","v":2300,"vw":2.13},{"c":2.1796,"h":2.1796,"l":2.1796,"n":1,"o":2.1796,"t":"2026-10-08T12:00:00Z","v":400,"vw":2.1796},{"c":2.17,"h":2.17,"l":2.16,"n":4,"o":2.16,"t":"2026-10-08T12:15:00Z","v":8590,"vw":2.161459},{"c":2.15,"h":2.16,"l":2.15,"n":9,"o":2.16,"t":"2026-10-08T12:45:00Z","v":637,"vw":2.158333},{"c":2.14,"h":2.15,"l":2.14,"n":4,"o":2.15,"t":"2026-10-08T13:00:00Z","v":400,"vw":2.145013},{"c":2.13,"h":2.15,"l":2.13,"n":21,"o":2.15,"t":"2026-10-08T13:15:00Z","v":10893,"vw":2.142697},{"c":2.14,"h":2.17,"l":2.11,"n":168,"o":2.14,"t":"2026-10-08T13:30:00Z","v":80212,"vw":2.130263},{"c":2.15,"h":2.18,"l":2.141,"n":53,"o":2.155,"t":"2026-10-08T13:45:00Z","v":24660,"vw":2.155639},{"c":2.17,"h":2.175,"l":2.1423,"n":39,"o":2.15,"t":"2026-10-08T14:00:00Z","v":14477,"vw":2.161602},{"c":2.17,"h":2.19,"l":2.17,"n":38,"o":2.17,"t":"2026-10-08T14:15:00Z","v":20952,"vw":2.178395},{"c":2.1307,"h":2.165,"l":2.1307,"n":33,"o":2.165,"t":"2026-10-08T14:30:00Z","v":12383,"vw":2.147849},{"c":2.13,"h":2.135,"l":2.13,"n":16,"o":2.13,"t":"2026-10-08T14:45:00Z","v":9000,"vw":2.134323},{"c":2.105,"h":2.1255,"l":2.09,"n":87,"o":2.1255,"t":"2026-10-08T15:00:00Z","v":44535,"vw":2.10346},{"c":2.1,"h":2.107,"l":2.0901,"n":28,"o":2.1,"t":"2026-10-08T15:15:00Z","v":18339,"vw":2.098838},{"c":2.0753,"h":2.09,"l":2.07,"n":61,"o":2.09,"t":"2026-10-08T15:30:00Z","v":25703,"vw":2.0776},{"c":2.0699,"h":2.0765,"l":2.0606,"n":84,"o":2.0701,"t":"2026-10-08T15:45:00Z","v":32343,"vw":2.069736},{"c":2.06,"h":2.075,"l":2.06,"n":26,"o":2.0653,"t":"2026-10-08T16:00:00Z","v":7377,"vw":2.069149},{"c":2.0499,"h":2.09,"l":2.04,"n":53,"o":2.06,"t":"2026-10-08T16:15:00Z","v":27045,"vw":2.067312},{"c":2.045,"h":2.06,"l":2.035,"n":53,"o":2.05,"t":"2026-10-08T16:30:00Z","v":38819,"vw":2.043669},{"c":2.04,"h":2.05,"l":2.03,"n":54,"o":2.05,"t":"2026-10-08T16:45:00Z","v":53269,"vw":2.038694},{"c":2.02,"h":2.035,"l":2,"n":101,"o":2.03,"t":"2026-10-08T17:00:00Z","v":48701,"vw":2.008488},{"c":2.005,"h":2.03,"l":1.99,"n":56,"o":2.03,"t":"2026-10-08T17:15:00Z","v":38347,"vw":2.01229},{"c":2.03,"h":2.03,"l":2,"n":46,"o":2,"t":"2026-10-08T17:30:00Z","v":14721,"vw":2.017458},{"c":2.0176,"h":2.0201,"l":2.01,"n":19,"o":2.02,"t":"2026-10-08T17:45:00Z","v":16068,"vw":2.019621},{"c":2.01,"h":2.02,"l":2.01,"n":46,"o":2.019,"t":"2026-10-08T18:00:00Z","v":17785,"vw":2.016024},{"c":2.04,"h":2.0499,"l":2.01,"n":43,"o":2.01,"t":"2026-10-08T18:15:00Z","v":4937,"vw":2.031878},{"c":2.04,"h":2.04,"l":2.0301,"n":14,"o":2.04,"t":"2026-10-08T18:30:00Z","v":3712,"vw":2.034291},{"c":2.02,"h":2.0354,"l":2.02,"n":32,"o":2.03,"t":"2026-10-08T18:45:00Z","v":3675,"vw":2.02939},{"c":2.025,"h":2.029,"l":2.02,"n":27,"o":2.02,"t":"2026-10-08T19:00:00Z","v":8127,"vw":2.021728},{"c":2.04,"h":2.04,"l":2.02,"n":15,"o":2.03,"t":"2026-10-08T19:15:00Z","v":10065,"vw":2.033237},{"c":2.0797,"h":2.08,"l":2.045,"n":34,"o":2.05,"t":"2026-10-08T19:30:00Z","v":62934,"vw":2.060329},{"c":2.08,"h":2.09,"l":2.0701,"n":54,"o":2.08,"t":"2026-10-08T19:45:00Z","v":27586,"vw":2.079183},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-08T20:00:00Z","v":102,"vw":2.09},{"c":2.0999,"h":2.0999,"l":2.06,"n":8,"o":2.06,"t":"2026-10-08T20:45:00Z","v":1765,"vw":2.093893},{"c":2.08,"h":2.08,"l":2.08,"n":6,"o":2.08,"t":"2026-10-08T21:15:00Z","v":339,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-08T21:30:00Z","v":200,"vw":2.1},{"c":2.0994,"h":2.0994,"l":2.0994,"n":1,"o":2.0994,"t":"2026-10-08T22:00:00Z","v":100,"vw":2.0994},{"c":2.09,"h":2.09,"l":2.0896,"n":6,"o":2.09,"t":"2026-10-08T22:30:00Z","v":1450,"vw":2.089969},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-09T08:00:00Z","v":500,"vw":2.14},{"c":2.13,"h":2.14,"l":2.13,"n":4,"o":2.14,"t":"2026-10-09T09:15:00Z","v":1600,"vw":2.134375},{"c":2.1652,"h":2.1652,"l":2.1652,"n":1,"o":2.1652,"t":"2026-10-09T09:30:00Z","v":289,"vw":2.1652},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-09T11:00:00Z","v":1110,"vw":2.13},{"c":2.1585,"h":2.1585,"l":2.15,"n":7,"o":2.15,"t":"2026-10-09T12:00:00Z","v":6500,"vw":2.157},{"c":2.15,"h":2.1599,"l":2.15,"n":2,"o":2.1599,"t":"2026-10-09T12:15:00Z","v":1500,"vw":2.1533},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-09T12:30:00Z","v":731,"vw":2.15},{"c":2.13,"h":2.14,"l":2.13,"n":4,"o":2.14,"t":"2026-10-09T13:15:00Z","v":1307,"vw":2.13604},{"c":2.08,"h":2.13,"l":2.03,"n":197,"o":2.13,"t":"2026-10-09T13:30:00Z","v":108999,"vw":2.094772},{"c":2.085,"h":2.095,"l":2.055,"n":42,"o":2.09,"t":"2026-10-09T13:45:00Z","v":19477,"vw":2.080414},{"c":2.1021,"h":2.1198,"l":2.08,"n":27,"o":2.08,"t":"2026-10-09T14:00:00Z","v":24379,"vw":2.100696},{"c":2.105,"h":2.115,"l":2.099,"n":13,"o":2.11,"t":"2026-10-09T14:15:00Z","v":13623,"vw":2.111411},{"c":2.11,"h":2.11,"l":2.1097,"n":9,"o":2.11,"t":"2026-10-09T14:30:00Z","v":2293,"vw":2.109971},{"c":2.14,"h":2.15,"l":2.125,"n":33,"o":2.125,"t":"2026-10-09T14:45:00Z","v":28057,"vw":2.13894},{"c":2.159,"h":2.18,"l":2.14,"n":25,"o":2.14,"t":"2026-10-09T15:00:00Z","v":26691,"vw":2.163262},{"c":2.16,"h":2.18,"l":2.16,"n":33,"o":2.1668,"t":"2026-10-09T15:15:00Z","v":44652,"vw":2.165991},{"c":2.1601,"h":2.175,"l":2.1601,"n":16,"o":2.17,"t":"2026-10-09T15:30:00Z","v":7247,"vw":2.170589},{"c":2.145,"h":2.175,"l":2.141,"n":28,"o":2.175,"t":"2026-10-09T15:45:00Z","v":22849,"vw":2.154812},{"c":2.1351,"h":2.1351,"l":2.1324,"n":6,"o":2.1324,"t":"2026-10-09T16:00:00Z","v":527,"vw":2.133829},{"c":2.125,"h":2.14,"l":2.125,"n":12,"o":2.14,"t":"2026-10-09T16:15:00Z","v":10368,"vw":2.137643},{"c":2.12,"h":2.1299,"l":2.12,"n":2,"o":2.1299,"t":"2026-10-09T16:30:00Z","v":611,"vw":2.127},{"c":2.11,"h":2.125,"l":2.11,"n":13,"o":2.1231,"t":"2026-10-09T16:45:00Z","v":4329,"vw":2.118418},{"c":2.1083,"h":2.115,"l":2.105,"n":6,"o":2.115,"t":"2026-10-09T17:00:00Z","v":7060,"vw":2.108656},{"c":2.1074,"h":2.1074,"l":2.1,"n":9,"o":2.102,"t":"2026-10-09T17:15:00Z","v":4546,"vw":2.102931},{"c":2.1,"h":2.1,"l":2.0928,"n":2,"o":2.0928,"t":"2026-10-09T17:30:00Z","v":548,"vw":2.095047},{"c":2.135,"h":2.135,"l":2.11,"n":19,"o":2.125,"t":"2026-10-09T17:45:00Z","v":14676,"vw":2.125165},{"c":2.155,"h":2.1594,"l":2.135,"n":12,"o":2.135,"t":"2026-10-09T18:00:00Z","v":8279,"vw":2.144322},{"c":2.14,"h":2.16,"l":2.14,"n":11,"o":2.159,"t":"2026-10-09T18:15:00Z","v":4526,"vw":2.146457},{"c":2.125,"h":2.1277,"l":2.125,"n":4,"o":2.1277,"t":"2026-10-09T18:30:00Z","v":1236,"vw":2.12551},{"c":2.12,"h":2.135,"l":2.1195,"n":10,"o":2.13,"t":"2026-10-09T18:45:00Z","v":5407,"vw":2.130948},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-09T19:00:00Z","v":1439,"vw":2.12},{"c":2.1059,"h":2.11,"l":2.1059,"n":6,"o":2.11,"t":"2026-10-09T19:15:00Z","v":959,"vw":2.108684},{"c":2.105,"h":2.105,"l":2.105,"n":2,"o":2.105,"t":"2026-10-09T19:30:00Z","v":323,"vw":2.105},{"c":2.09,"h":2.105,"l":2.08,"n":28,"o":2.1,"t":"2026-10-09T19:45:00Z","v":39999,"vw":2.086151},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-09T20:45:00Z","v":1200,"vw":2.13},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-09T21:00:00Z","v":350,"vw":2.09},{"c":2.1091,"h":2.1091,"l":2.1091,"n":1,"o":2.1091,"t":"2026-10-09T21:15:00Z","v":200,"vw":2.1091},{"c":2.09,"h":2.09,"l":2.09,"n":5,"o":2.09,"t":"2026-10-09T21:45:00Z","v":500,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-09T22:15:00Z","v":326,"vw":2.09},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-10-12T08:00:00Z","v":3600,"vw":2.14},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-12T11:00:00Z","v":1100,"vw":2.07},{"c":2.065,"h":2.065,"l":2.065,"n":2,"o":2.065,"t":"2026-10-12T11:15:00Z","v":201,"vw":2.065},{"c":2.06,"h":2.06,"l":2.06,"n":11,"o":2.06,"t":"2026-10-12T11:30:00Z","v":1104,"vw":2.06},{"c":2.0754,"h":2.0754,"l":2.0754,"n":1,"o":2.0754,"t":"2026-10-12T12:00:00Z","v":100,"vw":2.0754},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-12T12:15:00Z","v":500,"vw":2.07},{"c":2.0823,"h":2.0823,"l":2.0823,"n":1,"o":2.0823,"t":"2026-10-12T12:30:00Z","v":100,"vw":2.0823},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-12T13:00:00Z","v":374,"vw":2.05},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-12T13:15:00Z","v":1005,"vw":2.04},{"c":1.9979,"h":2.07,"l":1.95,"n":183,"o":2.07,"t":"2026-10-12T13:30:00Z","v":81090,"vw":1.984226},{"c":1.97,"h":2,"l":1.97,"n":72,"o":1.99,"t":"2026-10-12T13:45:00Z","v":25093,"vw":1.982825},{"c":2.005,"h":2.005,"l":1.9705,"n":134,"o":1.98,"t":"2026-10-12T14:00:00Z","v":33106,"vw":1.983835},{"c":1.96,"h":2,"l":1.96,"n":48,"o":2,"t":"2026-10-12T14:15:00Z","v":21561,"vw":1.973561},{"c":1.98,"h":1.98,"l":1.965,"n":37,"o":1.965,"t":"2026-10-12T14:30:00Z","v":14948,"vw":1.971767},{"c":1.98,"h":1.98,"l":1.9701,"n":21,"o":1.9701,"t":"2026-10-12T14:45:00Z","v":16525,"vw":1.977423},{"c":1.9931,"h":1.995,"l":1.9822,"n":10,"o":1.99,"t":"2026-10-12T15:00:00Z","v":3617,"vw":1.988978},{"c":1.99,"h":1.99,"l":1.99,"n":4,"o":1.99,"t":"2026-10-12T15:15:00Z","v":910,"vw":1.99},{"c":2.005,"h":2.005,"l":1.985,"n":34,"o":1.985,"t":"2026-10-12T15:30:00Z","v":11625,"vw":1.993569},{"c":1.99,"h":2,"l":1.99,"n":12,"o":1.99,"t":"2026-10-12T15:45:00Z","v":25647,"vw":1.990156},{"c":1.99,"h":1.995,"l":1.9898,"n":8,"o":1.9898,"t":"2026-10-12T16:00:00Z","v":2307,"vw":1.991239},{"c":2,"h":2,"l":1.99,"n":4,"o":1.99,"t":"2026-10-12T16:15:00Z","v":536,"vw":1.994393},{"c":1.995,"h":2,"l":1.99,"n":18,"o":1.995,"t":"2026-10-12T16:30:00Z","v":13200,"vw":1.995957},{"c":1.9601,"h":1.995,"l":1.96,"n":41,"o":1.995,"t":"2026-10-12T16:45:00Z","v":37039,"vw":1.969798},{"c":1.98,"h":1.98,"l":1.965,"n":4,"o":1.965,"t":"2026-10-12T17:00:00Z","v":4300,"vw":1.979302},{"c":1.9675,"h":1.98,"l":1.9675,"n":12,"o":1.98,"t":"2026-10-12T17:15:00Z","v":2656,"vw":1.97},{"c":1.955,"h":1.9655,"l":1.95,"n":46,"o":1.9655,"t":"2026-10-12T17:30:00Z","v":17240,"vw":1.956492},{"c":1.95,"h":1.9598,"l":1.945,"n":45,"o":1.95,"t":"2026-10-12T17:45:00Z","v":14426,"vw":1.948457},{"c":1.95,"h":1.9564,"l":1.95,"n":19,"o":1.955,"t":"2026-10-12T18:00:00Z","v":7879,"vw":1.953461},{"c":1.9416,"h":1.95,"l":1.9416,"n":20,"o":1.9499,"t":"2026-10-12T18:15:00Z","v":1989,"vw":1.948723},{"c":1.94,"h":1.9461,"l":1.94,"n":59,"o":1.945,"t":"2026-10-12T18:30:00Z","v":4112,"vw":1.942767},{"c":1.9401,"h":1.9497,"l":1.94,"n":7,"o":1.9497,"t":"2026-10-12T18:45:00Z","v":5967,"vw":1.941978},{"c":1.945,"h":1.9505,"l":1.94,"n":20,"o":1.95,"t":"2026-10-12T19:00:00Z","v":7054,"vw":1.948828},{"c":1.96,"h":1.9699,"l":1.95,"n":10,"o":1.95,"t":"2026-10-12T19:15:00Z","v":3198,"vw":1.959676},{"c":1.975,"h":1.98,"l":1.975,"n":8,"o":1.9799,"t":"2026-10-12T19:30:00Z","v":7866,"vw":1.977749},{"c":1.95,"h":1.975,"l":1.95,"n":52,"o":1.971,"t":"2026-10-12T19:45:00Z","v":29597,"vw":1.963766},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-12T20:00:00Z","v":100,"vw":1.99},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-12T20:15:00Z","v":100,"vw":1.97},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-12T21:15:00Z","v":15000,"vw":1.98},{"c":1.9631,"h":1.9631,"l":1.9631,"n":1,"o":1.9631,"t":"2026-10-12T23:45:00Z","v":1996,"vw":1.9631},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-13T09:30:00Z","v":126,"vw":1.97},{"c":1.96,"h":1.96,"l":1.95,"n":15,"o":1.96,"t":"2026-10-13T11:00:00Z","v":15157,"vw":1.95795},{"c":1.9672,"h":1.9672,"l":1.966,"n":2,"o":1.966,"t":"2026-10-13T11:15:00Z","v":2000,"vw":1.9666},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-13T11:45:00Z","v":500,"vw":1.96},{"c":1.95,"h":1.95,"l":1.95,"n":32,"o":1.95,"t":"2026-10-13T12:15:00Z","v":14314,"vw":1.95},{"c":1.9399,"h":1.9399,"l":1.93,"n":3,"o":1.93,"t":"2026-10-13T12:30:00Z","v":3937,"vw":1.939648},{"c":1.92,"h":1.9369,"l":1.92,"n":3,"o":1.9369,"t":"2026-10-13T13:00:00Z","v":960,"vw":1.928005},{"c":1.9307,"h":1.9307,"l":1.9,"n":10,"o":1.91,"t":"2026-10-13T13:15:00Z","v":6434,"vw":1.900948},{"c":1.885,"h":1.9,"l":1.83,"n":146,"o":1.9,"t":"2026-10-13T13:30:00Z","v":57290,"vw":1.861174},{"c":1.83,"h":1.9,"l":1.83,"n":100,"o":1.89,"t":"2026-10-13T13:45:00Z","v":44406,"vw":1.85552},{"c":1.86,"h":1.86,"l":1.83,"n":36,"o":1.83,"t":"2026-10-13T14:00:00Z","v":39167,"vw":1.846427},{"c":1.8407,"h":1.86,"l":1.84,"n":36,"o":1.86,"t":"2026-10-13T14:15:00Z","v":14167,"vw":1.847261},{"c":1.83,"h":1.84,"l":1.823,"n":109,"o":1.84,"t":"2026-10-13T14:30:00Z","v":64059,"vw":1.831092},{"c":1.8297,"h":1.8354,"l":1.8222,"n":18,"o":1.8222,"t":"2026-10-13T14:45:00Z","v":13702,"vw":1.830529},{"c":1.82,"h":1.825,"l":1.82,"n":26,"o":1.82,"t":"2026-10-13T15:00:00Z","v":39890,"vw":1.820323},{"c":1.825,"h":1.83,"l":1.8199,"n":30,"o":1.82,"t":"2026-10-13T15:15:00Z","v":28054,"vw":1.823235},{"c":1.8,"h":1.82,"l":1.8,"n":14,"o":1.82,"t":"2026-10-13T15:30:00Z","v":5194,"vw":1.809553},{"c":1.81,"h":1.8199,"l":1.7903,"n":36,"o":1.8,"t":"2026-10-13T15:45:00Z","v":9585,"vw":1.803457},{"c":1.82,"h":1.82,"l":1.8098,"n":15,"o":1.81,"t":"2026-10-13T16:00:00Z","v":8483,"vw":1.816242},{"c":1.8198,"h":1.82,"l":1.8139,"n":10,"o":1.82,"t":"2026-10-13T16:15:00Z","v":2228,"vw":1.819689},{"c":1.835,"h":1.8458,"l":1.83,"n":21,"o":1.83,"t":"2026-10-13T16:30:00Z","v":14582,"vw":1.834254},{"c":1.8255,"h":1.8473,"l":1.825,"n":31,"o":1.84,"t":"2026-10-13T16:45:00Z","v":7557,"vw":1.834936},{"c":1.81,"h":1.82,"l":1.81,"n":28,"o":1.82,"t":"2026-10-13T17:00:00Z","v":18450,"vw":1.819353},{"c":1.82,"h":1.82,"l":1.81,"n":10,"o":1.81,"t":"2026-10-13T17:15:00Z","v":15667,"vw":1.817917},{"c":1.825,"h":1.825,"l":1.815,"n":7,"o":1.82,"t":"2026-10-13T17:30:00Z","v":2402,"vw":1.819791},{"c":1.82,"h":1.825,"l":1.82,"n":12,"o":1.82,"t":"2026-10-13T17:45:00Z","v":3236,"vw":1.820156},{"c":1.845,"h":1.8689,"l":1.82,"n":17,"o":1.8218,"t":"2026-10-13T18:00:00Z","v":10872,"vw":1.840276},{"c":1.84,"h":1.85,"l":1.84,"n":10,"o":1.85,"t":"2026-10-13T18:15:00Z","v":3339,"vw":1.842812},{"c":1.835,"h":1.845,"l":1.83,"n":12,"o":1.84,"t":"2026-10-13T18:30:00Z","v":5600,"vw":1.836654},{"c":1.84,"h":1.8493,"l":1.83,"n":8,"o":1.83,"t":"2026-10-13T18:45:00Z","v":2900,"vw":1.842807},{"c":1.85,"h":1.85,"l":1.84,"n":5,"o":1.845,"t":"2026-10-13T19:00:00Z","v":775,"vw":1.847103},{"c":1.855,"h":1.865,"l":1.85,"n":17,"o":1.85,"t":"2026-10-13T19:15:00Z","v":9704,"vw":1.858193},{"c":1.84,"h":1.8558,"l":1.84,"n":42,"o":1.855,"t":"2026-10-13T19:30:00Z","v":27444,"vw":1.849617},{"c":1.805,"h":1.8401,"l":1.8,"n":96,"o":1.8401,"t":"2026-10-13T19:45:00Z","v":35966,"vw":1.815683},{"c":1.82,"h":1.82,"l":1.81,"n":5,"o":1.81,"t":"2026-10-13T20:00:00Z","v":3899,"vw":1.813562},{"c":1.83,"h":1.83,"l":1.83,"n":36,"o":1.83,"t":"2026-10-13T20:15:00Z","v":51170,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-13T20:45:00Z","v":200,"vw":1.83},{"c":1.81,"h":1.83,"l":1.78,"n":316,"o":1.83,"t":"2026-10-13T21:00:00Z","v":171819,"vw":1.825319},{"c":1.77,"h":1.8192,"l":1.77,"n":9,"o":1.8192,"t":"2026-10-13T21:15:00Z","v":3223,"vw":1.786291},{"c":1.76,"h":1.77,"l":1.76,"n":21,"o":1.76,"t":"2026-10-13T21:30:00Z","v":1509,"vw":1.763979},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-13T22:15:00Z","v":269,"vw":1.78},{"c":1.8031,"h":1.8031,"l":1.8031,"n":1,"o":1.8031,"t":"2026-10-13T23:45:00Z","v":203,"vw":1.8031},{"c":1.81,"h":1.81,"l":1.8,"n":6,"o":1.8,"t":"2026-10-14T08:00:00Z","v":2755,"vw":1.80637},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-10-14T08:15:00Z","v":1500,"vw":1.825},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-14T08:30:00Z","v":5000,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-14T08:45:00Z","v":1300,"vw":1.84},{"c":1.81,"h":1.82,"l":1.81,"n":5,"o":1.82,"t":"2026-10-14T11:00:00Z","v":1385,"vw":1.812168},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-14T11:45:00Z","v":1700,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-14T12:00:00Z","v":1000,"vw":1.81},{"c":1.72,"h":1.79,"l":1.72,"n":9,"o":1.79,"t":"2026-10-14T12:30:00Z","v":3683,"vw":1.721944},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-14T12:45:00Z","v":1619,"vw":1.71},{"c":1.7103,"h":1.72,"l":1.7,"n":10,"o":1.7,"t":"2026-10-14T13:00:00Z","v":3257,"vw":1.706831},{"c":1.7,"h":1.71,"l":1.68,"n":43,"o":1.71,"t":"2026-10-14T13:15:00Z","v":9601,"vw":1.685648},{"c":1.55,"h":1.74,"l":1.55,"n":241,"o":1.74,"t":"2026-10-14T13:30:00Z","v":160514,"vw":1.599481},{"c":1.48,"h":1.57,"l":1.47,"n":195,"o":1.555,"t":"2026-10-14T13:45:00Z","v":126707,"vw":1.508642},{"c":1.4662,"h":1.49,"l":1.45,"n":137,"o":1.475,"t":"2026-10-14T14:00:00Z","v":82417,"vw":1.478059},{"c":1.461,"h":1.48,"l":1.4601,"n":87,"o":1.4601,"t":"2026-10-14T14:15:00Z","v":90688,"vw":1.472143},{"c":1.49,"h":1.5,"l":1.465,"n":65,"o":1.47,"t":"2026-10-14T14:30:00Z","v":45375,"vw":1.494268},{"c":1.475,"h":1.4962,"l":1.4701,"n":123,"o":1.4803,"t":"2026-10-14T14:45:00Z","v":95256,"vw":1.482935},{"c":1.445,"h":1.47,"l":1.43,"n":98,"o":1.47,"t":"2026-10-14T15:00:00Z","v":54425,"vw":1.447638},{"c":1.445,"h":1.455,"l":1.431,"n":36,"o":1.455,"t":"2026-10-14T15:15:00Z","v":51813,"vw":1.435742},{"c":1.4499,"h":1.46,"l":1.446,"n":34,"o":1.4461,"t":"2026-10-14T15:30:00Z","v":28532,"vw":1.450508},{"c":1.46,"h":1.46,"l":1.44,"n":32,"o":1.445,"t":"2026-10-14T15:45:00Z","v":54000,"vw":1.454084},{"c":1.4208,"h":1.46,"l":1.4208,"n":42,"o":1.4597,"t":"2026-10-14T16:00:00Z","v":32454,"vw":1.443987},{"c":1.43,"h":1.43,"l":1.41,"n":34,"o":1.425,"t":"2026-10-14T16:15:00Z","v":10020,"vw":1.420122},{"c":1.4301,"h":1.435,"l":1.415,"n":47,"o":1.42,"t":"2026-10-14T16:30:00Z","v":53464,"vw":1.423685},{"c":1.43,"h":1.435,"l":1.42,"n":22,"o":1.435,"t":"2026-10-14T16:45:00Z","v":8068,"vw":1.427684},{"c":1.43,"h":1.435,"l":1.425,"n":28,"o":1.435,"t":"2026-10-14T17:00:00Z","v":10974,"vw":1.43016},{"c":1.46,"h":1.46,"l":1.425,"n":17,"o":1.425,"t":"2026-10-14T17:15:00Z","v":5141,"vw":1.446667},{"c":1.4399,"h":1.45,"l":1.4399,"n":21,"o":1.45,"t":"2026-10-14T17:30:00Z","v":6476,"vw":1.444886},{"c":1.4399,"h":1.455,"l":1.4301,"n":35,"o":1.44,"t":"2026-10-14T17:45:00Z","v":17069,"vw":1.441364},{"c":1.44,"h":1.445,"l":1.43,"n":37,"o":1.44,"t":"2026-10-14T18:00:00Z","v":13860,"vw":1.437427},{"c":1.45,"h":1.45,"l":1.42,"n":29,"o":1.435,"t":"2026-10-14T18:15:00Z","v":7249,"vw":1.438681},{"c":1.4284,"h":1.4358,"l":1.4213,"n":14,"o":1.435,"t":"2026-10-14T18:30:00Z","v":7206,"vw":1.424156},{"c":1.44,"h":1.445,"l":1.4281,"n":28,"o":1.4281,"t":"2026-10-14T18:45:00Z","v":10982,"vw":1.43381},{"c":1.435,"h":1.44,"l":1.43,"n":22,"o":1.44,"t":"2026-10-14T19:00:00Z","v":4762,"vw":1.434943},{"c":1.4601,"h":1.4701,"l":1.4399,"n":30,"o":1.4399,"t":"2026-10-14T19:15:00Z","v":11209,"vw":1.460609},{"c":1.465,"h":1.47,"l":1.46,"n":20,"o":1.46,"t":"2026-10-14T19:30:00Z","v":7604,"vw":1.46273},{"c":1.445,"h":1.46,"l":1.445,"n":68,"o":1.46,"t":"2026-10-14T19:45:00Z","v":23805,"vw":1.452627},{"c":1.4497,"h":1.4569,"l":1.4497,"n":3,"o":1.45,"t":"2026-10-14T20:00:00Z","v":971,"vw":1.45068},{"c":1.4499,"h":1.4499,"l":1.4499,"n":1,"o":1.4499,"t":"2026-10-14T21:15:00Z","v":1697,"vw":1.4499},{"c":1.4498,"h":1.4498,"l":1.4498,"n":1,"o":1.4498,"t":"2026-10-14T21:45:00Z","v":100,"vw":1.4498},{"c":1.44,"h":1.4487,"l":1.44,"n":3,"o":1.4487,"t":"2026-10-14T22:00:00Z","v":450,"vw":1.442175},{"c":1.4231,"h":1.4231,"l":1.4231,"n":1,"o":1.4231,"t":"2026-10-14T22:15:00Z","v":1000,"vw":1.4231},{"c":1.4293,"h":1.4293,"l":1.4293,"n":2,"o":1.4293,"t":"2026-10-14T23:00:00Z","v":201,"vw":1.4293},{"c":1.42,"h":1.42,"l":1.42,"n":15,"o":1.42,"t":"2026-10-14T23:30:00Z","v":374,"vw":1.42},{"c":1.4,"h":1.41,"l":1.4,"n":18,"o":1.41,"t":"2026-10-14T23:45:00Z","v":4639,"vw":1.40969},{"c":1.4,"h":1.42,"l":1.4,"n":11,"o":1.42,"t":"2026-10-15T08:00:00Z","v":5569,"vw":1.405927},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-15T08:45:00Z","v":1435,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-15T09:15:00Z","v":500,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-15T10:00:00Z","v":4695,"vw":1.42},{"c":1.4,"h":1.45,"l":1.4,"n":12,"o":1.45,"t":"2026-10-15T11:00:00Z","v":1141,"vw":1.426786},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-15T11:30:00Z","v":300,"vw":1.39},{"c":1.39,"h":1.4,"l":1.39,"n":3,"o":1.4,"t":"2026-10-15T11:45:00Z","v":400,"vw":1.3925},{"c":1.3746,"h":1.39,"l":1.3746,"n":2,"o":1.39,"t":"2026-10-15T12:00:00Z","v":650,"vw":1.378154},{"c":1.3768,"h":1.3768,"l":1.3768,"n":2,"o":1.3768,"t":"2026-10-15T12:15:00Z","v":101,"vw":1.3768},{"c":1.39,"h":1.39,"l":1.38,"n":4,"o":1.38,"t":"2026-10-15T12:30:00Z","v":1114,"vw":1.382812},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-15T12:45:00Z","v":188,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-15T13:00:00Z","v":325,"vw":1.38},{"c":1.36,"h":1.36,"l":1.36,"n":11,"o":1.36,"t":"2026-10-15T13:15:00Z","v":16061,"vw":1.36},{"c":1.32,"h":1.36,"l":1.28,"n":178,"o":1.35,"t":"2026-10-15T13:30:00Z","v":158017,"vw":1.321531},{"c":1.27,"h":1.31,"l":1.26,"n":88,"o":1.305,"t":"2026-10-15T13:45:00Z","v":138453,"vw":1.27486},{"c":1.345,"h":1.37,"l":1.2742,"n":81,"o":1.2742,"t":"2026-10-15T14:00:00Z","v":31017,"vw":1.327729},{"c":1.365,"h":1.37,"l":1.34,"n":26,"o":1.34,"t":"2026-10-15T14:15:00Z","v":9946,"vw":1.364653},{"c":1.425,"h":1.4277,"l":1.36,"n":91,"o":1.36,"t":"2026-10-15T14:30:00Z","v":54885,"vw":1.411789},{"c":1.43,"h":1.43,"l":1.4103,"n":32,"o":1.42,"t":"2026-10-15T14:45:00Z","v":7935,"vw":1.419954},{"c":1.485,"h":1.485,"l":1.43,"n":53,"o":1.43,"t":"2026-10-15T15:00:00Z","v":37375,"vw":1.449473},{"c":1.475,"h":1.505,"l":1.475,"n":52,"o":1.485,"t":"2026-10-15T15:15:00Z","v":35078,"vw":1.493271},{"c":1.475,"h":1.48,"l":1.4602,"n":46,"o":1.47,"t":"2026-10-15T15:30:00Z","v":32198,"vw":1.471398},{"c":1.465,"h":1.47,"l":1.455,"n":29,"o":1.46,"t":"2026-10-15T15:45:00Z","v":19134,"vw":1.460036},{"c":1.44,"h":1.47,"l":1.44,"n":41,"o":1.4664,"t":"2026-10-15T16:00:00Z","v":38723,"vw":1.456354},{"c":1.4559,"h":1.46,"l":1.44,"n":10,"o":1.44,"t":"2026-10-15T16:15:00Z","v":3523,"vw":1.44613},{"c":1.47,"h":1.47,"l":1.45,"n":21,"o":1.45,"t":"2026-10-15T16:30:00Z","v":12506,"vw":1.460152},{"c":1.4699,"h":1.475,"l":1.465,"n":6,"o":1.475,"t":"2026-10-15T16:45:00Z","v":2643,"vw":1.469847},{"c":1.47,"h":1.47,"l":1.465,"n":3,"o":1.465,"t":"2026-10-15T17:00:00Z","v":325,"vw":1.468462},{"c":1.4701,"h":1.475,"l":1.47,"n":10,"o":1.47,"t":"2026-10-15T17:15:00Z","v":5106,"vw":1.473184},{"c":1.475,"h":1.48,"l":1.47,"n":17,"o":1.47,"t":"2026-10-15T17:30:00Z","v":6667,"vw":1.475909},{"c":1.475,"h":1.485,"l":1.475,"n":24,"o":1.48,"t":"2026-10-15T17:45:00Z","v":5902,"vw":1.481074},{"c":1.4701,"h":1.48,"l":1.47,"n":13,"o":1.475,"t":"2026-10-15T18:00:00Z","v":4594,"vw":1.471925},{"c":1.4501,"h":1.475,"l":1.4501,"n":21,"o":1.475,"t":"2026-10-15T18:15:00Z","v":3321,"vw":1.458753},{"c":1.47,"h":1.47,"l":1.46,"n":14,"o":1.46,"t":"2026-10-15T18:30:00Z","v":4079,"vw":1.4605},{"c":1.4778,"h":1.48,"l":1.47,"n":21,"o":1.47,"t":"2026-10-15T18:45:00Z","v":9596,"vw":1.475149},{"c":1.5,"h":1.5,"l":1.475,"n":23,"o":1.475,"t":"2026-10-15T19:00:00Z","v":6125,"vw":1.490821},{"c":1.51,"h":1.51,"l":1.4999,"n":41,"o":1.4999,"t":"2026-10-15T19:15:00Z","v":23997,"vw":1.503614},{"c":1.5,"h":1.5,"l":1.4901,"n":26,"o":1.5,"t":"2026-10-15T19:30:00Z","v":12007,"vw":1.498118},{"c":1.52,"h":1.52,"l":1.495,"n":52,"o":1.495,"t":"2026-10-15T19:45:00Z","v":19328,"vw":1.511892},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-15T20:00:00Z","v":231,"vw":1.51},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-15T20:15:00Z","v":499,"vw":1.53},{"c":1.53,"h":1.55,"l":1.52,"n":5,"o":1.52,"t":"2026-10-15T20:30:00Z","v":2400,"vw":1.534167},{"c":1.52,"h":1.5688,"l":1.52,"n":7,"o":1.55,"t":"2026-10-15T20:45:00Z","v":3466,"vw":1.556121},{"c":1.55,"h":1.55,"l":1.53,"n":3,"o":1.54,"t":"2026-10-15T21:00:00Z","v":2604,"vw":1.545488},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-15T21:15:00Z","v":300,"vw":1.54},{"c":1.5409,"h":1.5409,"l":1.54,"n":3,"o":1.54,"t":"2026-10-15T21:30:00Z","v":4110,"vw":1.540878},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-15T21:45:00Z","v":1800,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-15T22:30:00Z","v":1070,"vw":1.58},{"c":1.56,"h":1.5798,"l":1.56,"n":4,"o":1.5691,"t":"2026-10-15T22:45:00Z","v":1497,"vw":1.56197},{"c":1.58,"h":1.58,"l":1.55,"n":3,"o":1.55,"t":"2026-10-15T23:00:00Z","v":2949,"vw":1.564735},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-15T23:15:00Z","v":750,"vw":1.52},{"c":1.55,"h":1.56,"l":1.54,"n":10,"o":1.55,"t":"2026-10-16T08:00:00Z","v":2695,"vw":1.556626},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-16T08:15:00Z","v":6492,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-16T08:45:00Z","v":6493,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-16T11:00:00Z","v":15081,"vw":1.54},{"c":1.52,"h":1.544,"l":1.52,"n":27,"o":1.54,"t":"2026-10-16T11:30:00Z","v":16373,"vw":1.539549},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-16T12:30:00Z","v":501,"vw":1.51},{"c":1.4905,"h":1.5,"l":1.4905,"n":3,"o":1.5,"t":"2026-10-16T13:00:00Z","v":600,"vw":1.498417},{"c":1.48,"h":1.49,"l":1.48,"n":6,"o":1.49,"t":"2026-10-16T13:15:00Z","v":4477,"vw":1.480562},{"c":1.54,"h":1.55,"l":1.4501,"n":86,"o":1.53,"t":"2026-10-16T13:30:00Z","v":49616,"vw":1.506151},{"c":1.52,"h":1.545,"l":1.49,"n":45,"o":1.545,"t":"2026-10-16T13:45:00Z","v":13974,"vw":1.51493},{"c":1.53,"h":1.54,"l":1.52,"n":35,"o":1.53,"t":"2026-10-16T14:00:00Z","v":23989,"vw":1.532826},{"c":1.5599,"h":1.5599,"l":1.5203,"n":15,"o":1.53,"t":"2026-10-16T14:15:00Z","v":12941,"vw":1.538876},{"c":1.5389,"h":1.56,"l":1.53,"n":85,"o":1.55,"t":"2026-10-16T14:30:00Z","v":48083,"vw":1.547224},{"c":1.5301,"h":1.5561,"l":1.5301,"n":22,"o":1.5301,"t":"2026-10-16T14:45:00Z","v":10891,"vw":1.548167},{"c":1.5,"h":1.53,"l":1.5,"n":27,"o":1.53,"t":"2026-10-16T15:00:00Z","v":14347,"vw":1.507505},{"c":1.4603,"h":1.5,"l":1.455,"n":34,"o":1.5,"t":"2026-10-16T15:15:00Z","v":22142,"vw":1.477095},{"c":1.45,"h":1.47,"l":1.441,"n":51,"o":1.4602,"t":"2026-10-16T15:30:00Z","v":30592,"vw":1.45251},{"c":1.415,"h":1.4503,"l":1.415,"n":24,"o":1.4503,"t":"2026-10-16T15:45:00Z","v":19559,"vw":1.434032},{"c":1.415,"h":1.42,"l":1.405,"n":35,"o":1.42,"t":"2026-10-16T16:00:00Z","v":42407,"vw":1.41249},{"c":1.405,"h":1.42,"l":1.405,"n":18,"o":1.415,"t":"2026-10-16T16:15:00Z","v":6780,"vw":1.41572},{"c":1.405,"h":1.41,"l":1.4,"n":13,"o":1.41,"t":"2026-10-16T16:30:00Z","v":14303,"vw":1.402066},{"c":1.435,"h":1.44,"l":1.4001,"n":34,"o":1.41,"t":"2026-10-16T16:45:00Z","v":4206,"vw":1.419307},{"c":1.4263,"h":1.435,"l":1.4129,"n":17,"o":1.435,"t":"2026-10-16T17:00:00Z","v":17469,"vw":1.423125},{"c":1.43,"h":1.431,"l":1.42,"n":21,"o":1.42,"t":"2026-10-16T17:15:00Z","v":14820,"vw":1.429585},{"c":1.435,"h":1.44,"l":1.435,"n":6,"o":1.4399,"t":"2026-10-16T17:30:00Z","v":2695,"vw":1.437172},{"c":1.445,"h":1.445,"l":1.4399,"n":9,"o":1.4399,"t":"2026-10-16T17:45:00Z","v":3152,"vw":1.441581},{"c":1.445,"h":1.455,"l":1.4401,"n":14,"o":1.4461,"t":"2026-10-16T18:00:00Z","v":6765,"vw":1.4464},{"c":1.43,"h":1.45,"l":1.425,"n":30,"o":1.45,"t":"2026-10-16T18:15:00Z","v":8389,"vw":1.437851},{"c":1.43,"h":1.434,"l":1.4201,"n":24,"o":1.43,"t":"2026-10-16T18:30:00Z","v":24156,"vw":1.424484},{"c":1.4223,"h":1.43,"l":1.42,"n":11,"o":1.43,"t":"2026-10-16T18:45:00Z","v":1462,"vw":1.427789},{"c":1.43,"h":1.44,"l":1.43,"n":18,"o":1.43,"t":"2026-10-16T19:00:00Z","v":13189,"vw":1.4328},{"c":1.4402,"h":1.455,"l":1.43,"n":19,"o":1.44,"t":"2026-10-16T19:15:00Z","v":5774,"vw":1.441697},{"c":1.4596,"h":1.465,"l":1.4465,"n":15,"o":1.4465,"t":"2026-10-16T19:30:00Z","v":10047,"vw":1.458449},{"c":1.485,"h":1.4901,"l":1.4569,"n":30,"o":1.4699,"t":"2026-10-16T19:45:00Z","v":6939,"vw":1.479193},{"c":1.485,"h":1.51,"l":1.485,"n":7,"o":1.5,"t":"2026-10-16T20:00:00Z","v":1727,"vw":1.505},{"c":1.48,"h":1.4999,"l":1.48,"n":2,"o":1.4999,"t":"2026-10-16T20:15:00Z","v":1200,"vw":1.491608},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-16T20:45:00Z","v":1000,"vw":1.45},{"c":1.461,"h":1.461,"l":1.461,"n":1,"o":1.461,"t":"2026-10-16T21:00:00Z","v":2700,"vw":1.461},{"c":1.4622,"h":1.4622,"l":1.4622,"n":1,"o":1.4622,"t":"2026-10-16T21:30:00Z","v":200,"vw":1.4622},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-16T22:15:00Z","v":500,"vw":1.48},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-16T22:45:00Z","v":100,"vw":1.46},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-16T23:45:00Z","v":200,"vw":1.48},{"c":1.56,"h":1.56,"l":1.5,"n":13,"o":1.5,"t":"2026-10-19T08:00:00Z","v":12852,"vw":1.548474},{"c":1.5497,"h":1.5497,"l":1.5497,"n":1,"o":1.5497,"t":"2026-10-19T10:00:00Z","v":194,"vw":1.5497},{"c":1.53,"h":1.5443,"l":1.53,"n":9,"o":1.54,"t":"2026-10-19T11:00:00Z","v":2974,"vw":1.537545},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-19T11:15:00Z","v":461,"vw":1.53},{"c":1.53,"h":1.5395,"l":1.53,"n":6,"o":1.5395,"t":"2026-10-19T11:30:00Z","v":600,"vw":1.531583},{"c":1.53,"h":1.53,"l":1.53,"n":6,"o":1.53,"t":"2026-10-19T11:45:00Z","v":1668,"vw":1.53},{"c":1.54,"h":1.54,"l":1.53,"n":2,"o":1.53,"t":"2026-10-19T12:00:00Z","v":550,"vw":1.536364},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-19T12:15:00Z","v":1045,"vw":1.54},{"c":1.5463,"h":1.5463,"l":1.5463,"n":1,"o":1.5463,"t":"2026-10-19T12:45:00Z","v":1000,"vw":1.5463},{"c":1.5201,"h":1.54,"l":1.5201,"n":5,"o":1.54,"t":"2026-10-19T13:15:00Z","v":402,"vw":1.528693},{"c":1.48,"h":1.54,"l":1.47,"n":100,"o":1.54,"t":"2026-10-19T13:30:00Z","v":97756,"vw":1.496972},{"c":1.465,"h":1.49,"l":1.455,"n":34,"o":1.47,"t":"2026-10-19T13:45:00Z","v":50338,"vw":1.482857},{"c":1.42,"h":1.46,"l":1.39,"n":69,"o":1.46,"t":"2026-10-19T14:00:00Z","v":70098,"vw":1.405544},{"c":1.4,"h":1.429,"l":1.4,"n":27,"o":1.42,"t":"2026-10-19T14:15:00Z","v":35633,"vw":1.415094},{"c":1.385,"h":1.405,"l":1.3765,"n":55,"o":1.405,"t":"2026-10-19T14:30:00Z","v":40466,"vw":1.386198},{"c":1.375,"h":1.395,"l":1.37,"n":99,"o":1.3862,"t":"2026-10-19T14:45:00Z","v":126109,"vw":1.3756},{"c":1.3776,"h":1.3776,"l":1.36,"n":32,"o":1.37,"t":"2026-10-19T15:00:00Z","v":14261,"vw":1.366865},{"c":1.3948,"h":1.3999,"l":1.3717,"n":42,"o":1.3755,"t":"2026-10-19T15:15:00Z","v":18502,"vw":1.385302},{"c":1.3977,"h":1.405,"l":1.3898,"n":129,"o":1.395,"t":"2026-10-19T15:30:00Z","v":167229,"vw":1.399701},{"c":1.4,"h":1.4,"l":1.39,"n":18,"o":1.39,"t":"2026-10-19T15:45:00Z","v":3787,"vw":1.392709},{"c":1.385,"h":1.3872,"l":1.385,"n":3,"o":1.3872,"t":"2026-10-19T16:00:00Z","v":310,"vw":1.386467},{"c":1.405,"h":1.405,"l":1.39,"n":2,"o":1.39,"t":"2026-10-19T16:15:00Z","v":305,"vw":1.395164},{"c":1.415,"h":1.415,"l":1.4,"n":5,"o":1.41,"t":"2026-10-19T16:30:00Z","v":1905,"vw":1.404764},{"c":1.4024,"h":1.415,"l":1.4,"n":14,"o":1.4,"t":"2026-10-19T16:45:00Z","v":3304,"vw":1.405185},{"c":1.4091,"h":1.4091,"l":1.4001,"n":9,"o":1.4001,"t":"2026-10-19T17:00:00Z","v":16172,"vw":1.4007},{"c":1.425,"h":1.425,"l":1.41,"n":165,"o":1.41,"t":"2026-10-19T17:15:00Z","v":74642,"vw":1.410354},{"c":1.415,"h":1.4199,"l":1.415,"n":6,"o":1.4199,"t":"2026-10-19T17:30:00Z","v":1691,"vw":1.416324},{"c":1.39,"h":1.405,"l":1.39,"n":19,"o":1.405,"t":"2026-10-19T17:45:00Z","v":10340,"vw":1.399749},{"c":1.3936,"h":1.395,"l":1.3936,"n":4,"o":1.395,"t":"2026-10-19T18:00:00Z","v":1344,"vw":1.394035},{"c":1.375,"h":1.3939,"l":1.375,"n":13,"o":1.3905,"t":"2026-10-19T18:15:00Z","v":2972,"vw":1.387319},{"c":1.3799,"h":1.38,"l":1.3701,"n":18,"o":1.375,"t":"2026-10-19T18:30:00Z","v":12994,"vw":1.375822},{"c":1.3601,"h":1.38,"l":1.36,"n":56,"o":1.38,"t":"2026-10-19T18:45:00Z","v":8230,"vw":1.367627},{"c":1.3699,"h":1.37,"l":1.36,"n":72,"o":1.3699,"t":"2026-10-19T19:00:00Z","v":27118,"vw":1.364014},{"c":1.3826,"h":1.39,"l":1.375,"n":14,"o":1.3799,"t":"2026-10-19T19:15:00Z","v":8757,"vw":1.377843},{"c":1.395,"h":1.3999,"l":1.385,"n":27,"o":1.385,"t":"2026-10-19T19:30:00Z","v":67663,"vw":1.390194},{"c":1.37,"h":1.3978,"l":1.37,"n":65,"o":1.3978,"t":"2026-10-19T19:45:00Z","v":50155,"vw":1.37945},{"c":1.38,"h":1.38,"l":1.38,"n":7,"o":1.38,"t":"2026-10-19T22:45:00Z","v":2562,"vw":1.38},{"c":1.3714,"h":1.3714,"l":1.3714,"n":2,"o":1.3714,"t":"2026-10-19T23:00:00Z","v":212,"vw":1.3714},{"c":1.3731,"h":1.3731,"l":1.3707,"n":3,"o":1.3707,"t":"2026-10-19T23:30:00Z","v":3500,"vw":1.371729},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-20T08:30:00Z","v":100,"vw":1.37},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-20T10:45:00Z","v":150,"vw":1.34},{"c":1.3496,"h":1.3496,"l":1.3496,"n":6,"o":1.3496,"t":"2026-10-20T11:00:00Z","v":1738,"vw":1.3496},{"c":1.31,"h":1.32,"l":1.3,"n":4,"o":1.3,"t":"2026-10-20T12:00:00Z","v":500,"vw":1.31136},{"c":1.3161,"h":1.3161,"l":1.3161,"n":1,"o":1.3161,"t":"2026-10-20T12:15:00Z","v":300,"vw":1.3161},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-10-20T13:00:00Z","v":6000,"vw":1.32},{"c":1.3131,"h":1.32,"l":1.3131,"n":2,"o":1.32,"t":"2026-10-20T13:15:00Z","v":2450,"vw":1.315776},{"c":1.28,"h":1.34,"l":1.2601,"n":121,"o":1.34,"t":"2026-10-20T13:30:00Z","v":52900,"vw":1.291834},{"c":1.33,"h":1.33,"l":1.255,"n":115,"o":1.26,"t":"2026-10-20T13:45:00Z","v":60612,"vw":1.291747},{"c":1.37,"h":1.3731,"l":1.33,"n":39,"o":1.33,"t":"2026-10-20T14:00:00Z","v":31528,"vw":1.351709},{"c":1.437,"h":1.438,"l":1.37,"n":46,"o":1.37,"t":"2026-10-20T14:15:00Z","v":24242,"vw":1.41042},{"c":1.455,"h":1.4556,"l":1.4105,"n":24,"o":1.4293,"t":"2026-10-20T14:30:00Z","v":22649,"vw":1.420958},{"c":1.465,"h":1.47,"l":1.45,"n":71,"o":1.46,"t":"2026-10-20T14:45:00Z","v":114827,"vw":1.453792},{"c":1.42,"h":1.47,"l":1.42,"n":26,"o":1.47,"t":"2026-10-20T15:00:00Z","v":26772,"vw":1.449027},{"c":1.438,"h":1.438,"l":1.43,"n":3,"o":1.43,"t":"2026-10-20T15:15:00Z","v":508,"vw":1.4364},{"c":1.42,"h":1.425,"l":1.4176,"n":8,"o":1.425,"t":"2026-10-20T15:30:00Z","v":14634,"vw":1.42026},{"c":1.4487,"h":1.45,"l":1.425,"n":32,"o":1.43,"t":"2026-10-20T15:45:00Z","v":9438,"vw":1.435161},{"c":1.45,"h":1.455,"l":1.44,"n":16,"o":1.44,"t":"2026-10-20T16:00:00Z","v":72638,"vw":1.450518},{"c":1.445,"h":1.45,"l":1.43,"n":23,"o":1.45,"t":"2026-10-20T16:15:00Z","v":17173,"vw":1.441424},{"c":1.4369,"h":1.44,"l":1.435,"n":9,"o":1.44,"t":"2026-10-20T16:30:00Z","v":2313,"vw":1.436444},{"c":1.43,"h":1.435,"l":1.43,"n":7,"o":1.435,"t":"2026-10-20T16:45:00Z","v":619,"vw":1.433},{"c":1.4049,"h":1.42,"l":1.4001,"n":6,"o":1.42,"t":"2026-10-20T17:00:00Z","v":4609,"vw":1.404993},{"c":1.41,"h":1.4165,"l":1.405,"n":40,"o":1.405,"t":"2026-10-20T17:15:00Z","v":25874,"vw":1.409928},{"c":1.4086,"h":1.42,"l":1.4,"n":24,"o":1.42,"t":"2026-10-20T17:30:00Z","v":20590,"vw":1.414965},{"c":1.415,"h":1.4199,"l":1.4031,"n":14,"o":1.41,"t":"2026-10-20T17:45:00Z","v":8672,"vw":1.413292},{"c":1.42,"h":1.4299,"l":1.415,"n":18,"o":1.415,"t":"2026-10-20T18:00:00Z","v":5153,"vw":1.423084},{"c":1.4169,"h":1.42,"l":1.4169,"n":5,"o":1.42,"t":"2026-10-20T18:15:00Z","v":1988,"vw":1.417858},{"c":1.3903,"h":1.41,"l":1.3903,"n":22,"o":1.41,"t":"2026-10-20T18:30:00Z","v":18280,"vw":1.405303},{"c":1.4,"h":1.4078,"l":1.4,"n":16,"o":1.4,"t":"2026-10-20T18:45:00Z","v":10392,"vw":1.40115},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-20T19:00:00Z","v":360,"vw":1.405},{"c":1.4001,"h":1.4001,"l":1.4,"n":6,"o":1.4,"t":"2026-10-20T19:15:00Z","v":8429,"vw":1.400095},{"c":1.39,"h":1.4,"l":1.3892,"n":20,"o":1.4,"t":"2026-10-20T19:30:00Z","v":24854,"vw":1.390212},{"c":1.385,"h":1.395,"l":1.38,"n":26,"o":1.395,"t":"2026-10-20T19:45:00Z","v":12558,"vw":1.386219},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T20:00:00Z","v":188,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T20:45:00Z","v":5000,"vw":1.4},{"c":1.4,"h":1.4075,"l":1.4,"n":3,"o":1.4075,"t":"2026-10-20T21:00:00Z","v":6100,"vw":1.40511},{"c":1.416,"h":1.416,"l":1.416,"n":1,"o":1.416,"t":"2026-10-20T21:15:00Z","v":999,"vw":1.416},{"c":1.41,"h":1.42,"l":1.41,"n":2,"o":1.42,"t":"2026-10-20T22:45:00Z","v":200,"vw":1.415},{"c":1.4462,"h":1.4462,"l":1.431,"n":7,"o":1.431,"t":"2026-10-20T23:45:00Z","v":5184,"vw":1.437427},{"c":1.46,"h":1.46,"l":1.43,"n":8,"o":1.43,"t":"2026-10-21T08:00:00Z","v":8313,"vw":1.43743},{"c":1.4364,"h":1.4364,"l":1.4364,"n":1,"o":1.4364,"t":"2026-10-21T10:45:00Z","v":480,"vw":1.4364},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-21T11:00:00Z","v":1300,"vw":1.43},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-21T11:15:00Z","v":154,"vw":1.445},{"c":1.46,"h":1.46,"l":1.46,"n":6,"o":1.46,"t":"2026-10-21T11:45:00Z","v":1283,"vw":1.46},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-21T12:00:00Z","v":350,"vw":1.44},{"c":1.4692,"h":1.4692,"l":1.4692,"n":1,"o":1.4692,"t":"2026-10-21T12:15:00Z","v":3000,"vw":1.4692},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-21T12:30:00Z","v":1800,"vw":1.45},{"c":1.46,"h":1.469,"l":1.46,"n":3,"o":1.469,"t":"2026-10-21T13:00:00Z","v":3501,"vw":1.462571},{"c":1.47,"h":1.47,"l":1.44,"n":3,"o":1.44,"t":"2026-10-21T13:15:00Z","v":5213,"vw":1.441232},{"c":1.44,"h":1.4675,"l":1.4357,"n":32,"o":1.46,"t":"2026-10-21T13:30:00Z","v":35535,"vw":1.46075},{"c":1.445,"h":1.455,"l":1.43,"n":29,"o":1.44,"t":"2026-10-21T13:45:00Z","v":14974,"vw":1.442995},{"c":1.42,"h":1.455,"l":1.4197,"n":31,"o":1.45,"t":"2026-10-21T14:00:00Z","v":16464,"vw":1.431942},{"c":1.435,"h":1.435,"l":1.41,"n":12,"o":1.41,"t":"2026-10-21T14:15:00Z","v":3819,"vw":1.415501},{"c":1.4337,"h":1.4421,"l":1.43,"n":15,"o":1.4421,"t":"2026-10-21T14:30:00Z","v":6442,"vw":1.432051},{"c":1.43,"h":1.44,"l":1.425,"n":20,"o":1.43,"t":"2026-10-21T14:45:00Z","v":12673,"vw":1.438012},{"c":1.41,"h":1.415,"l":1.41,"n":7,"o":1.41,"t":"2026-10-21T15:00:00Z","v":12800,"vw":1.412305},{"c":1.4,"h":1.41,"l":1.4,"n":46,"o":1.41,"t":"2026-10-21T15:15:00Z","v":86391,"vw":1.40271},{"c":1.418,"h":1.425,"l":1.4,"n":35,"o":1.405,"t":"2026-10-21T15:30:00Z","v":78139,"vw":1.405807},{"c":1.41,"h":1.41,"l":1.405,"n":11,"o":1.41,"t":"2026-10-21T15:45:00Z","v":7061,"vw":1.409203},{"c":1.4101,"h":1.4155,"l":1.4029,"n":13,"o":1.41,"t":"2026-10-21T16:00:00Z","v":11963,"vw":1.410629},{"c":1.4001,"h":1.4123,"l":1.395,"n":13,"o":1.4123,"t":"2026-10-21T16:15:00Z","v":13391,"vw":1.400948},{"c":1.41,"h":1.41,"l":1.395,"n":14,"o":1.4071,"t":"2026-10-21T16:30:00Z","v":31636,"vw":1.400676},{"c":1.4,"h":1.41,"l":1.4,"n":9,"o":1.41,"t":"2026-10-21T16:45:00Z","v":3170,"vw":1.406415},{"c":1.395,"h":1.395,"l":1.395,"n":1,"o":1.395,"t":"2026-10-21T17:00:00Z","v":306,"vw":1.395},{"c":1.41,"h":1.41,"l":1.4023,"n":5,"o":1.4055,"t":"2026-10-21T17:15:00Z","v":13925,"vw":1.409547},{"c":1.42,"h":1.42,"l":1.4,"n":15,"o":1.4068,"t":"2026-10-21T17:30:00Z","v":12518,"vw":1.418301},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-21T17:45:00Z","v":100,"vw":1.42},{"c":1.4299,"h":1.4299,"l":1.42,"n":8,"o":1.425,"t":"2026-10-21T18:00:00Z","v":11030,"vw":1.425824},{"c":1.42,"h":1.425,"l":1.42,"n":5,"o":1.425,"t":"2026-10-21T18:15:00Z","v":2393,"vw":1.420209},{"c":1.4099,"h":1.4099,"l":1.4,"n":22,"o":1.4,"t":"2026-10-21T18:30:00Z","v":22249,"vw":1.401699},{"c":1.3905,"h":1.405,"l":1.3815,"n":30,"o":1.405,"t":"2026-10-21T18:45:00Z","v":24719,"vw":1.389548},{"c":1.3701,"h":1.3802,"l":1.3701,"n":25,"o":1.38,"t":"2026-10-21T19:00:00Z","v":78786,"vw":1.379208},{"c":1.375,"h":1.376,"l":1.365,"n":11,"o":1.375,"t":"2026-10-21T19:15:00Z","v":6689,"vw":1.37115},{"c":1.39,"h":1.3999,"l":1.3758,"n":21,"o":1.3801,"t":"2026-10-21T19:30:00Z","v":24092,"vw":1.388707},{"c":1.39,"h":1.39,"l":1.385,"n":13,"o":1.39,"t":"2026-10-21T19:45:00Z","v":9339,"vw":1.389796},{"c":1.4015,"h":1.4015,"l":1.38,"n":8,"o":1.38,"t":"2026-10-21T20:00:00Z","v":3178,"vw":1.381312},{"c":1.4091,"h":1.4091,"l":1.4091,"n":1,"o":1.4091,"t":"2026-10-21T22:30:00Z","v":700,"vw":1.4091},{"c":1.41,"h":1.41,"l":1.4098,"n":2,"o":1.4098,"t":"2026-10-21T22:45:00Z","v":850,"vw":1.409824},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-21T23:30:00Z","v":305,"vw":1.39},{"c":1.389,"h":1.389,"l":1.389,"n":1,"o":1.389,"t":"2026-10-21T23:45:00Z","v":1000,"vw":1.389},{"c":1.31,"h":1.35,"l":1.3,"n":7,"o":1.35,"t":"2026-10-22T08:00:00Z","v":7352,"vw":1.322246},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T08:30:00Z","v":100,"vw":1.3},{"c":1.31,"h":1.32,"l":1.3022,"n":5,"o":1.32,"t":"2026-10-22T11:00:00Z","v":1518,"vw":1.306818},{"c":1.29,"h":1.3,"l":1.29,"n":4,"o":1.3,"t":"2026-10-22T11:15:00Z","v":3200,"vw":1.294375},{"c":1.2839,"h":1.2839,"l":1.2839,"n":5,"o":1.2839,"t":"2026-10-22T11:30:00Z","v":442,"vw":1.2839},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-22T11:45:00Z","v":1000,"vw":1.31},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-22T12:00:00Z","v":3100,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-22T12:30:00Z","v":120,"vw":1.29},{"c":1.285,"h":1.285,"l":1.2831,"n":2,"o":1.2831,"t":"2026-10-22T12:45:00Z","v":5200,"vw":1.284269},{"c":1.2992,"h":1.2992,"l":1.2992,"n":1,"o":1.2992,"t":"2026-10-22T13:00:00Z","v":100,"vw":1.2992},{"c":1.27,"h":1.2815,"l":1.27,"n":11,"o":1.2815,"t":"2026-10-22T13:15:00Z","v":3900,"vw":1.280262},{"c":1.29,"h":1.32,"l":1.2799,"n":67,"o":1.29,"t":"2026-10-22T13:30:00Z","v":70375,"vw":1.297534},{"c":1.2797,"h":1.29,"l":1.26,"n":50,"o":1.27,"t":"2026-10-22T13:45:00Z","v":9644,"vw":1.27826},{"c":1.2599,"h":1.295,"l":1.255,"n":25,"o":1.295,"t":"2026-10-22T14:00:00Z","v":12188,"vw":1.258638},{"c":1.25,"h":1.2699,"l":1.25,"n":25,"o":1.255,"t":"2026-10-22T14:15:00Z","v":16659,"vw":1.257899},{"c":1.25,"h":1.255,"l":1.23,"n":25,"o":1.255,"t":"2026-10-22T14:30:00Z","v":19473,"vw":1.244842},{"c":1.2369,"h":1.255,"l":1.2369,"n":7,"o":1.255,"t":"2026-10-22T14:45:00Z","v":7584,"vw":1.243081},{"c":1.2201,"h":1.2399,"l":1.2201,"n":27,"o":1.2367,"t":"2026-10-22T15:00:00Z","v":10987,"vw":1.231717},{"c":1.2457,"h":1.25,"l":1.215,"n":82,"o":1.22,"t":"2026-10-22T15:15:00Z","v":76565,"vw":1.240813},{"c":1.24,"h":1.2468,"l":1.235,"n":24,"o":1.2461,"t":"2026-10-22T15:30:00Z","v":11084,"vw":1.244374},{"c":1.2501,"h":1.2582,"l":1.245,"n":9,"o":1.245,"t":"2026-10-22T15:45:00Z","v":10453,"vw":1.251411},{"c":1.2424,"h":1.2553,"l":1.2424,"n":12,"o":1.2553,"t":"2026-10-22T16:00:00Z","v":4148,"vw":1.248354},{"c":1.235,"h":1.245,"l":1.235,"n":11,"o":1.245,"t":"2026-10-22T16:15:00Z","v":5581,"vw":1.241406},{"c":1.25,"h":1.255,"l":1.24,"n":17,"o":1.24,"t":"2026-10-22T16:30:00Z","v":10940,"vw":1.24787},{"c":1.25,"h":1.25,"l":1.245,"n":6,"o":1.245,"t":"2026-10-22T16:45:00Z","v":15017,"vw":1.245215},{"c":1.2401,"h":1.2474,"l":1.2401,"n":11,"o":1.2474,"t":"2026-10-22T17:00:00Z","v":9700,"vw":1.244032},{"c":1.23,"h":1.245,"l":1.23,"n":25,"o":1.245,"t":"2026-10-22T17:15:00Z","v":7029,"vw":1.241056},{"c":1.23,"h":1.23,"l":1.2283,"n":9,"o":1.23,"t":"2026-10-22T17:30:00Z","v":12126,"vw":1.229983},{"c":1.21,"h":1.225,"l":1.21,"n":15,"o":1.225,"t":"2026-10-22T17:45:00Z","v":1323,"vw":1.220727},{"c":1.2,"h":1.21,"l":1.19,"n":38,"o":1.21,"t":"2026-10-22T18:00:00Z","v":47072,"vw":1.197943},{"c":1.21,"h":1.215,"l":1.2021,"n":39,"o":1.209,"t":"2026-10-22T18:15:00Z","v":22560,"vw":1.210259},{"c":1.21,"h":1.21,"l":1.205,"n":6,"o":1.205,"t":"2026-10-22T18:30:00Z","v":2549,"vw":1.205855},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-22T18:45:00Z","v":170,"vw":1.215},{"c":1.2,"h":1.21,"l":1.2,"n":9,"o":1.21,"t":"2026-10-22T19:00:00Z","v":1181,"vw":1.202542},{"c":1.225,"h":1.225,"l":1.215,"n":14,"o":1.215,"t":"2026-10-22T19:15:00Z","v":5044,"vw":1.220417},{"c":1.2146,"h":1.2201,"l":1.21,"n":9,"o":1.2201,"t":"2026-10-22T19:30:00Z","v":2499,"vw":1.217374},{"c":1.21,"h":1.23,"l":1.21,"n":29,"o":1.22,"t":"2026-10-22T19:45:00Z","v":6602,"vw":1.216688},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-22T20:00:00Z","v":3801,"vw":1.21},{"c":1.2105,"h":1.2105,"l":1.21,"n":2,"o":1.21,"t":"2026-10-22T20:15:00Z","v":8056,"vw":1.210031},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-22T21:15:00Z","v":600,"vw":1.22},{"c":1.2107,"h":1.2107,"l":1.2107,"n":3,"o":1.2107,"t":"2026-10-22T23:15:00Z","v":200,"vw":1.2107},{"c":1.2,"h":1.2111,"l":1.19,"n":35,"o":1.21,"t":"2026-10-22T23:30:00Z","v":12951,"vw":1.199089},{"c":1.215,"h":1.215,"l":1.215,"n":1,"o":1.215,"t":"2026-10-22T23:45:00Z","v":200,"vw":1.215}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.1593189123752321,"strike":2.686378247504642,"iv":2.9201949418987816,"gamma":0.41492516313717204,"theta":-0.006485161988803341,"vega":0.0012568449970275194,"rho":0.000209293688817153,"breakevenPct":134.21375801480445},{"delta":0.4,"premium":0.2437749205893891,"strike":4.375498411787782,"iv":4.443456548401411,"gamma":0.3033034078413301,"theta":-0.010230871433723806,"vega":0.0013050731742937343,"rho":0.0001910509987914172,"breakevenPct":280.1871055454461},{"delta":0.45,"premium":0.325,"strike":5.773191605652994,"iv":5.83986050566538,"gamma":0.19846877387376102,"theta":-0.013680318204473884,"vega":0.0013522395521027026,"rho":0.00017534387762512026,"breakevenPct":401.90877412781845},{"delta":0.5,"premium":0.33284341068557827,"strike":2.9103610207362482,"iv":4.60105109728518,"gamma":0.25191220417947624,"theta":-0.01082260437132506,"vega":0.001350664624477039,"rho":0.00021690358598548445,"breakevenPct":166.93040587833963},{"delta":0.55,"premium":0.366506665060175,"strike":2.525638113598,"iv":4.315242834555202,"gamma":0.26024318119073314,"theta":-0.009862446959124761,"vega":0.0012981757094807137,"rho":0.00023837735828282795,"breakevenPct":138.03660729696915},{"delta":0.6,"premium":0.4001699194347716,"strike":2.140915206459753,"iv":4.029434571825225,"gamma":0.26857415820199004,"theta":-0.008902289546924463,"vega":0.0012456867944843886,"rho":0.0002598511305801714,"breakevenPct":109.14280871559875},{"delta":0.65,"premium":0.4338331738093683,"strike":1.7561922993215051,"iv":3.743626309095246,"gamma":0.27690513521324694,"theta":-0.007942132134724163,"vega":0.0011931978794880635,"rho":0.0002813249028775149,"breakevenPct":80.24901013422826},{"delta":0.7,"premium":0.467496428183965,"strike":1.371469392183258,"iv":3.4578180463652686,"gamma":0.28523611222450385,"theta":-0.0069819747225238656,"vega":0.0011407089644917385,"rho":0.00030279867517485836,"breakevenPct":51.35521155285784}],"put":[{"delta":0.25,"premium":0.3603351873918742,"strike":1.0229670830930537,"iv":3.7636033491141667,"gamma":0.2402736458426903,"theta":-0.006744651474837635,"vega":0.0010420694096692812,"rho":-0.0005279160841581549,"breakevenPct":45.462395415540776},{"delta":0.3,"premium":0.3951393537735427,"strike":1.1003096750523171,"iv":3.567731691996434,"gamma":0.2568468238019507,"theta":-0.006312117277280463,"vega":0.0010131804453521996,"rho":-0.0006038224998165169,"breakevenPct":41.9612904297305},{"delta":0.35,"premium":0.4299435201552112,"strike":1.1776522670115805,"iv":3.3718600348787016,"gamma":0.27342000176121106,"theta":-0.005879583079723291,"vega":0.0009842914810351182,"rho":-0.0006797289154748788,"breakevenPct":38.460185443920224},{"delta":0.4,"premium":0.46474768653687976,"strike":1.254994858970844,"iv":3.1759883777609685,"gamma":0.2899931797204715,"theta":-0.005447048882166118,"vega":0.0009554025167180365,"rho":-0.0007556353311332408,"breakevenPct":34.95908045810995},{"delta":0.45,"premium":0.49955185291854826,"strike":1.3323374509301074,"iv":2.980116720643236,"gamma":0.3065663576797319,"theta":-0.005014514684608946,"vega":0.000926513552400955,"rho":-0.0008315417467916028,"breakevenPct":31.457975472299673},{"delta":0.5,"premium":0.5343560193002168,"strike":1.4096800428893705,"iv":2.7842450635255034,"gamma":0.32313953563899234,"theta":-0.004581980487051774,"vega":0.0008976245880838733,"rho":-0.0009074481624499647,"breakevenPct":27.9568704864894},{"delta":0.55,"premium":0.5691601856818853,"strike":1.487022634848634,"iv":2.5883734064077704,"gamma":0.3397127135982527,"theta":-0.004149446289494601,"vega":0.0008687356237667917,"rho":-0.0009833545781083267,"breakevenPct":24.455765500679124},{"delta":0.6,"premium":0.6039643520635538,"strike":1.5643652268078974,"iv":2.3925017492900382,"gamma":0.3562858915575131,"theta":-0.0037169120919374305,"vega":0.0008398466594497101,"rho":-0.0010592609937666885,"breakevenPct":20.954660514868852},{"delta":0.65,"premium":0.6387685184452223,"strike":1.6417078187671608,"iv":2.196630092172305,"gamma":0.37285906951677356,"theta":-0.003284377894380257,"vega":0.0008109576951326285,"rho":-0.0011351674094250506,"breakevenPct":17.453555529058573},{"delta":0.7,"premium":0.6735726848268908,"strike":1.719050410726424,"iv":2.000758435054573,"gamma":0.3894322474760339,"theta":-0.002851843696823086,"vega":0.000782068730815547,"rho":-0.0012110738250834126,"breakevenPct":13.952450543248304},{"delta":0.75,"premium":0.7083768512085593,"strike":1.7963930026856874,"iv":1.8048867779368405,"gamma":0.40600542543529433,"theta":-0.002419309499265914,"vega":0.0007531797664984654,"rho":-0.0012869802407417747,"breakevenPct":10.451345557438025},{"delta":0.8,"premium":0.7431810175902279,"strike":1.873735594644951,"iv":1.6090151208191075,"gamma":0.4225786033945548,"theta":-0.001986775301708741,"vega":0.0007242908021813836,"rho":-0.0013628866564001367,"breakevenPct":6.950240571627745},{"delta":0.85,"premium":0.7779851839718963,"strike":1.9510781866042142,"iv":1.413143463701375,"gamma":0.43915178135381516,"theta":-0.0015542411041515698,"vega":0.0006954018378643022,"rho":-0.0014387930720584983,"breakevenPct":3.44913558581748}]},"raw":{"call":[{"delta":0.35,"premium":0.1593189123752321,"strike":2.686378247504642,"iv":2.9201949418987816,"gamma":0.41492516313717204,"theta":-0.006485161988803341,"vega":0.0012568449970275194,"rho":0.000209293688817153,"breakevenPct":134.21375801480445},{"delta":0.4,"premium":0.2437749205893891,"strike":4.375498411787782,"iv":4.443456548401411,"gamma":0.3033034078413301,"theta":-0.010230871433723806,"vega":0.0013050731742937343,"rho":0.0001910509987914172,"breakevenPct":280.1871055454461},{"delta":0.45,"premium":0.325,"strike":5.773191605652994,"iv":5.83986050566538,"gamma":0.19846877387376102,"theta":-0.013680318204473884,"vega":0.0013522395521027026,"rho":0.00017534387762512026,"breakevenPct":401.90877412781845},{"delta":0.5,"premium":0.33284341068557827,"strike":2.9103610207362482,"iv":4.60105109728518,"gamma":0.25191220417947624,"theta":-0.01082260437132506,"vega":0.001350664624477039,"rho":0.00021690358598548445,"breakevenPct":166.93040587833963},{"delta":0.55,"premium":0.366506665060175,"strike":2.525638113598,"iv":4.315242834555202,"gamma":0.26024318119073314,"theta":-0.009862446959124761,"vega":0.0012981757094807137,"rho":0.00023837735828282795,"breakevenPct":138.03660729696915},{"delta":0.6,"premium":0.4001699194347716,"strike":2.140915206459753,"iv":4.029434571825225,"gamma":0.26857415820199004,"theta":-0.008902289546924463,"vega":0.0012456867944843886,"rho":0.0002598511305801714,"breakevenPct":109.14280871559875},{"delta":0.65,"premium":0.4338331738093683,"strike":1.7561922993215051,"iv":3.743626309095246,"gamma":0.27690513521324694,"theta":-0.007942132134724163,"vega":0.0011931978794880635,"rho":0.0002813249028775149,"breakevenPct":80.24901013422826},{"delta":0.7,"premium":0.467496428183965,"strike":1.371469392183258,"iv":3.4578180463652686,"gamma":0.28523611222450385,"theta":-0.0069819747225238656,"vega":0.0011407089644917385,"rho":0.00030279867517485836,"breakevenPct":51.35521155285784}],"put":[{"delta":0.25,"premium":0.3603351873918742,"strike":1.0229670830930537,"iv":3.7636033491141667,"gamma":0.2402736458426903,"theta":-0.006744651474837635,"vega":0.0010420694096692812,"rho":-0.0005279160841581549,"breakevenPct":45.462395415540776},{"delta":0.3,"premium":0.3951393537735427,"strike":1.1003096750523171,"iv":3.567731691996434,"gamma":0.2568468238019507,"theta":-0.006312117277280463,"vega":0.0010131804453521996,"rho":-0.0006038224998165169,"breakevenPct":41.9612904297305},{"delta":0.35,"premium":0.4299435201552112,"strike":1.1776522670115805,"iv":3.3718600348787016,"gamma":0.27342000176121106,"theta":-0.005879583079723291,"vega":0.0009842914810351182,"rho":-0.0006797289154748788,"breakevenPct":38.460185443920224},{"delta":0.4,"premium":0.46474768653687976,"strike":1.254994858970844,"iv":3.1759883777609685,"gamma":0.2899931797204715,"theta":-0.005447048882166118,"vega":0.0009554025167180365,"rho":-0.0007556353311332408,"breakevenPct":34.95908045810995},{"delta":0.45,"premium":0.49955185291854826,"strike":1.3323374509301074,"iv":2.980116720643236,"gamma":0.3065663576797319,"theta":-0.005014514684608946,"vega":0.000926513552400955,"rho":-0.0008315417467916028,"breakevenPct":31.457975472299673},{"delta":0.5,"premium":0.5343560193002168,"strike":1.4096800428893705,"iv":2.7842450635255034,"gamma":0.32313953563899234,"theta":-0.004581980487051774,"vega":0.0008976245880838733,"rho":-0.0009074481624499647,"breakevenPct":27.9568704864894},{"delta":0.55,"premium":0.5691601856818853,"strike":1.487022634848634,"iv":2.5883734064077704,"gamma":0.3397127135982527,"theta":-0.004149446289494601,"vega":0.0008687356237667917,"rho":-0.0009833545781083267,"breakevenPct":24.455765500679124},{"delta":0.6,"premium":0.6039643520635538,"strike":1.5643652268078974,"iv":2.3925017492900382,"gamma":0.3562858915575131,"theta":-0.0037169120919374305,"vega":0.0008398466594497101,"rho":-0.0010592609937666885,"breakevenPct":20.954660514868852},{"delta":0.65,"premium":0.6387685184452223,"strike":1.6417078187671608,"iv":2.196630092172305,"gamma":0.37285906951677356,"theta":-0.003284377894380257,"vega":0.0008109576951326285,"rho":-0.0011351674094250506,"breakevenPct":17.453555529058573},{"delta":0.7,"premium":0.6735726848268908,"strike":1.719050410726424,"iv":2.000758435054573,"gamma":0.3894322474760339,"theta":-0.002851843696823086,"vega":0.000782068730815547,"rho":-0.0012110738250834126,"breakevenPct":13.952450543248304},{"delta":0.75,"premium":0.7083768512085593,"strike":1.7963930026856874,"iv":1.8048867779368405,"gamma":0.40600542543529433,"theta":-0.002419309499265914,"vega":0.0007531797664984654,"rho":-0.0012869802407417747,"breakevenPct":10.451345557438025},{"delta":0.8,"premium":0.7431810175902279,"strike":1.873735594644951,"iv":1.6090151208191075,"gamma":0.4225786033945548,"theta":-0.001986775301708741,"vega":0.0007242908021813836,"rho":-0.0013628866564001367,"breakevenPct":6.950240571627745},{"delta":0.85,"premium":0.7779851839718963,"strike":1.9510781866042142,"iv":1.413143463701375,"gamma":0.43915178135381516,"theta":-0.0015542411041515698,"vega":0.0006954018378643022,"rho":-0.0014387930720584983,"breakevenPct":3.44913558581748}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}