{"symbol":"AGNT","url":"https://intraalpha.com/companies/AGNT","capturedAt":"2026-10-23T06:52:58.552Z","state":"ready","quote":{"symbol":"AGNT","last_price":4.2085,"prev_close":3.95,"regular_close":4.17,"change":0.2585,"change_pct":6.5443,"regular_change":0.22,"regular_change_pct":5.5696,"extended_change":0.0385,"extended_change_pct":0.9233,"bid":3.97,"ask":4.21,"bid_size":600,"ask_size":100,"volume":1159275,"vwap":4.147982,"open":3.92,"high":4.215,"low":3.91,"close":4.17,"trade_count":10696,"last_trade_at":"2026-10-22T23:26:09.695089997Z","last_quote_at":"2026-10-22T23:27:02.188197083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGNT","fetched_at":"2026-10-23T06:52:57.734618+00:00","name":"eXp World Holdings, Inc.","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"eXp World Holdings, Inc. (AGNT) is a trailblazer in the real estate sector, operating as a fully cloud-based brokerage that leverages cutting-edge technology to enhance both agent and consumer experiences. The company provides its agents with a robust virtual workspace, extensive training programs, innovative marketing tools, and a competitive commission structure, facilitating its rapid expansion on a global scale. With a strong commitment to transforming conventional real estate practices, eXp is strategically positioned at the forefront of the industry's digital revolution, appealing to forward-thinking real estate professionals who prioritize operational flexibility, efficiency, and growth potential.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":660116000,"ebitda":-2230000,"pe_ratio":null,"peg_ratio":26,"book_value":1.681,"dividend_per_share":0.2,"dividend_yield":0.049,"eps":-0.11,"revenue_ttm":4963617000,"gross_profit_ttm":338933000,"profit_margin":-0.0035,"operating_margin_ttm":0.0041,"return_on_assets_ttm":-0.0141,"return_on_equity_ttm":-0.0689,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.107,"analyst_target_price":6,"analyst_number":0,"beta":2.061,"fifty_two_week_high":11.88,"fifty_two_week_low":3.4,"fifty_day_ma":3.974,"two_hundred_day_ma":5.61,"shares_outstanding":167118000,"forward_pe":172.41,"price_to_sales":0.133,"price_to_book":2.285,"ev_to_revenue":0.107,"ev_to_ebitda":2696.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:57.734618+00:00"},"optionObservedAt":"2026-10-22T19:55:07.172Z","bars":[{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-16T13:15:00Z","v":100,"vw":3.89},{"c":4.011,"h":4.011,"l":3.91,"n":123,"o":3.92,"t":"2026-10-16T13:30:00Z","v":101493,"vw":3.939584},{"c":4.035,"h":4.0489,"l":4.02,"n":32,"o":4.02,"t":"2026-10-16T13:35:00Z","v":3630,"vw":4.038065},{"c":4.055,"h":4.055,"l":4.04,"n":78,"o":4.04,"t":"2026-10-16T13:40:00Z","v":7407,"vw":4.051658},{"c":4.07,"h":4.07,"l":4.04,"n":138,"o":4.055,"t":"2026-10-16T13:45:00Z","v":18406,"vw":4.050227},{"c":4.035,"h":4.07,"l":4.03,"n":144,"o":4.07,"t":"2026-10-16T13:50:00Z","v":11446,"vw":4.042316},{"c":4.05,"h":4.06,"l":4.04,"n":76,"o":4.04,"t":"2026-10-16T13:55:00Z","v":17161,"vw":4.053377},{"c":4.01,"h":4.065,"l":4.01,"n":110,"o":4.05,"t":"2026-10-16T14:00:00Z","v":11368,"vw":4.038214},{"c":3.985,"h":4.015,"l":3.98,"n":87,"o":4.01,"t":"2026-10-16T14:05:00Z","v":6938,"vw":3.991489},{"c":3.97,"h":3.985,"l":3.97,"n":71,"o":3.98,"t":"2026-10-16T14:10:00Z","v":8077,"vw":3.981511},{"c":3.97,"h":3.985,"l":3.965,"n":73,"o":3.97,"t":"2026-10-16T14:15:00Z","v":10656,"vw":3.974634},{"c":3.975,"h":3.98,"l":3.965,"n":66,"o":3.97,"t":"2026-10-16T14:20:00Z","v":3140,"vw":3.972314},{"c":3.955,"h":3.975,"l":3.955,"n":77,"o":3.975,"t":"2026-10-16T14:25:00Z","v":5669,"vw":3.965999},{"c":3.965,"h":3.975,"l":3.965,"n":88,"o":3.97,"t":"2026-10-16T14:30:00Z","v":3657,"vw":3.968407},{"c":3.95,"h":3.965,"l":3.95,"n":117,"o":3.96,"t":"2026-10-16T14:35:00Z","v":8027,"vw":3.957503},{"c":3.945,"h":3.9469,"l":3.945,"n":42,"o":3.945,"t":"2026-10-16T14:40:00Z","v":3668,"vw":3.946432},{"c":3.9677,"h":3.975,"l":3.95,"n":97,"o":3.95,"t":"2026-10-16T14:45:00Z","v":7164,"vw":3.962881},{"c":3.955,"h":3.9714,"l":3.955,"n":98,"o":3.97,"t":"2026-10-16T14:50:00Z","v":18889,"vw":3.966356},{"c":3.96,"h":3.96,"l":3.96,"n":33,"o":3.96,"t":"2026-10-16T14:55:00Z","v":1001,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":41,"o":3.96,"t":"2026-10-16T15:00:00Z","v":1564,"vw":3.96},{"c":3.97,"h":3.97,"l":3.955,"n":99,"o":3.96,"t":"2026-10-16T15:05:00Z","v":6874,"vw":3.963556},{"c":3.975,"h":3.985,"l":3.965,"n":75,"o":3.97,"t":"2026-10-16T15:10:00Z","v":3607,"vw":3.977555},{"c":3.965,"h":3.975,"l":3.965,"n":41,"o":3.97,"t":"2026-10-16T15:15:00Z","v":2461,"vw":3.971814},{"c":3.96,"h":3.965,"l":3.96,"n":22,"o":3.965,"t":"2026-10-16T15:20:00Z","v":4178,"vw":3.960128},{"c":3.9588,"h":3.965,"l":3.955,"n":53,"o":3.96,"t":"2026-10-16T15:25:00Z","v":3923,"vw":3.960228},{"c":3.9588,"h":3.96,"l":3.955,"n":23,"o":3.955,"t":"2026-10-16T15:30:00Z","v":1043,"vw":3.957864},{"c":3.96,"h":3.96,"l":3.95,"n":132,"o":3.955,"t":"2026-10-16T15:35:00Z","v":13765,"vw":3.954992},{"c":3.95,"h":3.955,"l":3.95,"n":10,"o":3.955,"t":"2026-10-16T15:40:00Z","v":321,"vw":3.952778},{"c":3.966,"h":3.966,"l":3.95,"n":78,"o":3.95,"t":"2026-10-16T15:45:00Z","v":5914,"vw":3.96201},{"c":3.925,"h":3.96,"l":3.9231,"n":108,"o":3.96,"t":"2026-10-16T15:50:00Z","v":28237,"vw":3.938644},{"c":3.915,"h":3.925,"l":3.915,"n":40,"o":3.925,"t":"2026-10-16T15:55:00Z","v":1594,"vw":3.917308},{"c":3.915,"h":3.9188,"l":3.91,"n":55,"o":3.91,"t":"2026-10-16T16:00:00Z","v":2319,"vw":3.913334},{"c":3.9288,"h":3.9288,"l":3.92,"n":80,"o":3.92,"t":"2026-10-16T16:05:00Z","v":4391,"vw":3.921106},{"c":3.92,"h":3.925,"l":3.92,"n":45,"o":3.925,"t":"2026-10-16T16:10:00Z","v":3612,"vw":3.923586},{"c":3.9,"h":3.93,"l":3.8999,"n":145,"o":3.93,"t":"2026-10-16T16:15:00Z","v":14648,"vw":3.904421},{"c":3.908,"h":3.908,"l":3.905,"n":23,"o":3.905,"t":"2026-10-16T16:20:00Z","v":3741,"vw":3.90567},{"c":3.9,"h":3.91,"l":3.9,"n":37,"o":3.91,"t":"2026-10-16T16:25:00Z","v":2181,"vw":3.905464},{"c":3.895,"h":3.905,"l":3.89,"n":92,"o":3.9,"t":"2026-10-16T16:30:00Z","v":6614,"vw":3.900004},{"c":3.865,"h":3.885,"l":3.865,"n":59,"o":3.885,"t":"2026-10-16T16:35:00Z","v":3373,"vw":3.871895},{"c":3.885,"h":3.885,"l":3.86,"n":109,"o":3.865,"t":"2026-10-16T16:40:00Z","v":8650,"vw":3.874654},{"c":3.875,"h":3.895,"l":3.87,"n":94,"o":3.885,"t":"2026-10-16T16:45:00Z","v":6069,"vw":3.882002},{"c":3.865,"h":3.865,"l":3.865,"n":16,"o":3.865,"t":"2026-10-16T16:50:00Z","v":1252,"vw":3.865},{"c":3.8549,"h":3.865,"l":3.8513,"n":63,"o":3.86,"t":"2026-10-16T16:55:00Z","v":6421,"vw":3.855984},{"c":3.825,"h":3.865,"l":3.82,"n":127,"o":3.86,"t":"2026-10-16T17:00:00Z","v":14094,"vw":3.843894},{"c":3.82,"h":3.825,"l":3.82,"n":50,"o":3.825,"t":"2026-10-16T17:05:00Z","v":1864,"vw":3.822923},{"c":3.815,"h":3.825,"l":3.81,"n":39,"o":3.825,"t":"2026-10-16T17:10:00Z","v":5434,"vw":3.815931},{"c":3.801,"h":3.81,"l":3.801,"n":62,"o":3.81,"t":"2026-10-16T17:15:00Z","v":2887,"vw":3.809431},{"c":3.805,"h":3.815,"l":3.795,"n":106,"o":3.8,"t":"2026-10-16T17:20:00Z","v":7657,"vw":3.807342},{"c":3.8069,"h":3.815,"l":3.8,"n":64,"o":3.815,"t":"2026-10-16T17:25:00Z","v":12863,"vw":3.804566},{"c":3.825,"h":3.825,"l":3.79,"n":121,"o":3.805,"t":"2026-10-16T17:30:00Z","v":18564,"vw":3.809812},{"c":3.84,"h":3.84,"l":3.825,"n":96,"o":3.825,"t":"2026-10-16T17:35:00Z","v":7705,"vw":3.835892},{"c":3.84,"h":3.855,"l":3.835,"n":143,"o":3.84,"t":"2026-10-16T17:40:00Z","v":9689,"vw":3.848128},{"c":3.845,"h":3.85,"l":3.845,"n":85,"o":3.845,"t":"2026-10-16T17:45:00Z","v":5998,"vw":3.849153},{"c":3.835,"h":3.845,"l":3.835,"n":115,"o":3.845,"t":"2026-10-16T17:50:00Z","v":8505,"vw":3.841163},{"c":3.835,"h":3.84,"l":3.835,"n":61,"o":3.84,"t":"2026-10-16T17:55:00Z","v":1962,"vw":3.837096},{"c":3.825,"h":3.835,"l":3.825,"n":133,"o":3.835,"t":"2026-10-16T18:00:00Z","v":9190,"vw":3.830466},{"c":3.83,"h":3.835,"l":3.82,"n":69,"o":3.8212,"t":"2026-10-16T18:05:00Z","v":3961,"vw":3.828588},{"c":3.83,"h":3.835,"l":3.82,"n":79,"o":3.835,"t":"2026-10-16T18:10:00Z","v":5586,"vw":3.825329},{"c":3.835,"h":3.835,"l":3.8215,"n":67,"o":3.825,"t":"2026-10-16T18:15:00Z","v":3060,"vw":3.829479},{"c":3.835,"h":3.84,"l":3.83,"n":67,"o":3.835,"t":"2026-10-16T18:20:00Z","v":3471,"vw":3.834409},{"c":3.84,"h":3.85,"l":3.83,"n":182,"o":3.84,"t":"2026-10-16T18:25:00Z","v":18271,"vw":3.839723},{"c":3.825,"h":3.84,"l":3.825,"n":153,"o":3.84,"t":"2026-10-16T18:30:00Z","v":29970,"vw":3.830321},{"c":3.835,"h":3.835,"l":3.8201,"n":107,"o":3.83,"t":"2026-10-16T18:35:00Z","v":10391,"vw":3.830104},{"c":3.84,"h":3.84,"l":3.83,"n":82,"o":3.835,"t":"2026-10-16T18:40:00Z","v":6270,"vw":3.835},{"c":3.845,"h":3.8499,"l":3.835,"n":94,"o":3.835,"t":"2026-10-16T18:45:00Z","v":5737,"vw":3.839828},{"c":3.85,"h":3.85,"l":3.84,"n":112,"o":3.85,"t":"2026-10-16T18:50:00Z","v":5287,"vw":3.8452},{"c":3.84,"h":3.85,"l":3.84,"n":188,"o":3.85,"t":"2026-10-16T18:55:00Z","v":17142,"vw":3.846059},{"c":3.845,"h":3.85,"l":3.84,"n":76,"o":3.84,"t":"2026-10-16T19:00:00Z","v":6304,"vw":3.8452},{"c":3.855,"h":3.865,"l":3.845,"n":201,"o":3.845,"t":"2026-10-16T19:05:00Z","v":25093,"vw":3.856642},{"c":3.87,"h":3.87,"l":3.855,"n":195,"o":3.855,"t":"2026-10-16T19:10:00Z","v":22307,"vw":3.863062},{"c":3.87,"h":3.875,"l":3.87,"n":73,"o":3.875,"t":"2026-10-16T19:15:00Z","v":6591,"vw":3.872271},{"c":3.865,"h":3.865,"l":3.86,"n":93,"o":3.86,"t":"2026-10-16T19:20:00Z","v":4710,"vw":3.86448},{"c":3.855,"h":3.86,"l":3.8513,"n":116,"o":3.86,"t":"2026-10-16T19:25:00Z","v":6763,"vw":3.857213},{"c":3.8513,"h":3.855,"l":3.85,"n":131,"o":3.855,"t":"2026-10-16T19:30:00Z","v":7468,"vw":3.852339},{"c":3.835,"h":3.855,"l":3.83,"n":145,"o":3.85,"t":"2026-10-16T19:35:00Z","v":9736,"vw":3.840197},{"c":3.83,"h":3.84,"l":3.825,"n":234,"o":3.835,"t":"2026-10-16T19:40:00Z","v":18892,"vw":3.836443},{"c":3.825,"h":3.825,"l":3.82,"n":192,"o":3.82,"t":"2026-10-16T19:45:00Z","v":12312,"vw":3.821384},{"c":3.825,"h":3.83,"l":3.81,"n":397,"o":3.825,"t":"2026-10-16T19:50:00Z","v":53076,"vw":3.816385},{"c":3.845,"h":3.85,"l":3.825,"n":853,"o":3.83,"t":"2026-10-16T19:55:00Z","v":124679,"vw":3.836649},{"c":3.83,"h":3.83,"l":3.83,"n":15,"o":3.83,"t":"2026-10-16T20:00:00Z","v":223420,"vw":3.83},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T22:55:00Z","v":100,"vw":3.9},{"c":3.85,"h":3.86,"l":3.85,"n":3,"o":3.86,"t":"2026-10-16T23:15:00Z","v":365,"vw":3.85726},{"c":3.755,"h":3.84,"l":3.7261,"n":68,"o":3.8,"t":"2026-10-19T13:30:00Z","v":39625,"vw":3.797787},{"c":3.76,"h":3.77,"l":3.75,"n":48,"o":3.755,"t":"2026-10-19T13:35:00Z","v":3549,"vw":3.760372},{"c":3.7,"h":3.76,"l":3.7,"n":24,"o":3.76,"t":"2026-10-19T13:40:00Z","v":2159,"vw":3.733391},{"c":3.701,"h":3.7177,"l":3.69,"n":19,"o":3.7125,"t":"2026-10-19T13:45:00Z","v":2876,"vw":3.704354},{"c":3.725,"h":3.725,"l":3.7,"n":61,"o":3.7,"t":"2026-10-19T13:50:00Z","v":5452,"vw":3.713513},{"c":3.74,"h":3.74,"l":3.725,"n":18,"o":3.725,"t":"2026-10-19T13:55:00Z","v":1451,"vw":3.728895},{"c":3.745,"h":3.775,"l":3.7423,"n":123,"o":3.745,"t":"2026-10-19T14:00:00Z","v":14996,"vw":3.767371},{"c":3.75,"h":3.755,"l":3.745,"n":62,"o":3.75,"t":"2026-10-19T14:05:00Z","v":4097,"vw":3.750508},{"c":3.765,"h":3.77,"l":3.76,"n":89,"o":3.76,"t":"2026-10-19T14:10:00Z","v":7443,"vw":3.763833},{"c":3.765,"h":3.78,"l":3.765,"n":72,"o":3.77,"t":"2026-10-19T14:15:00Z","v":3218,"vw":3.774996},{"c":3.765,"h":3.765,"l":3.7589,"n":63,"o":3.76,"t":"2026-10-19T14:20:00Z","v":3169,"vw":3.76134},{"c":3.755,"h":3.76,"l":3.7512,"n":49,"o":3.76,"t":"2026-10-19T14:25:00Z","v":2033,"vw":3.756585},{"c":3.755,"h":3.76,"l":3.7511,"n":54,"o":3.76,"t":"2026-10-19T14:30:00Z","v":1543,"vw":3.75661},{"c":3.76,"h":3.765,"l":3.75,"n":42,"o":3.7589,"t":"2026-10-19T14:35:00Z","v":3126,"vw":3.760333},{"c":3.765,"h":3.765,"l":3.755,"n":26,"o":3.76,"t":"2026-10-19T14:40:00Z","v":1198,"vw":3.76},{"c":3.765,"h":3.775,"l":3.76,"n":67,"o":3.77,"t":"2026-10-19T14:45:00Z","v":2751,"vw":3.768818},{"c":3.755,"h":3.765,"l":3.75,"n":95,"o":3.765,"t":"2026-10-19T14:50:00Z","v":6790,"vw":3.755722},{"c":3.77,"h":3.77,"l":3.755,"n":45,"o":3.755,"t":"2026-10-19T14:55:00Z","v":3302,"vw":3.763041},{"c":3.77,"h":3.77,"l":3.765,"n":65,"o":3.77,"t":"2026-10-19T15:00:00Z","v":4138,"vw":3.768635},{"c":3.77,"h":3.775,"l":3.7612,"n":67,"o":3.77,"t":"2026-10-19T15:05:00Z","v":7493,"vw":3.766748},{"c":3.785,"h":3.785,"l":3.77,"n":87,"o":3.775,"t":"2026-10-19T15:10:00Z","v":4035,"vw":3.777476},{"c":3.755,"h":3.785,"l":3.755,"n":95,"o":3.7801,"t":"2026-10-19T15:15:00Z","v":6752,"vw":3.769079},{"c":3.755,"h":3.76,"l":3.75,"n":80,"o":3.755,"t":"2026-10-19T15:20:00Z","v":1872,"vw":3.755655},{"c":3.765,"h":3.765,"l":3.7545,"n":82,"o":3.76,"t":"2026-10-19T15:25:00Z","v":5397,"vw":3.760345},{"c":3.77,"h":3.77,"l":3.765,"n":41,"o":3.765,"t":"2026-10-19T15:30:00Z","v":1899,"vw":3.767521},{"c":3.77,"h":3.775,"l":3.76,"n":96,"o":3.77,"t":"2026-10-19T15:35:00Z","v":5576,"vw":3.76783},{"c":3.765,"h":3.775,"l":3.7615,"n":138,"o":3.7615,"t":"2026-10-19T15:40:00Z","v":6648,"vw":3.770024},{"c":3.775,"h":3.775,"l":3.77,"n":31,"o":3.77,"t":"2026-10-19T15:45:00Z","v":2505,"vw":3.770341},{"c":3.775,"h":3.775,"l":3.77,"n":88,"o":3.771,"t":"2026-10-19T15:50:00Z","v":5746,"vw":3.774525},{"c":3.765,"h":3.775,"l":3.76,"n":162,"o":3.775,"t":"2026-10-19T15:55:00Z","v":11368,"vw":3.771577},{"c":3.71,"h":3.76,"l":3.7,"n":169,"o":3.76,"t":"2026-10-19T16:00:00Z","v":15851,"vw":3.729742},{"c":3.705,"h":3.705,"l":3.67,"n":223,"o":3.705,"t":"2026-10-19T16:05:00Z","v":31297,"vw":3.690318},{"c":3.695,"h":3.71,"l":3.69,"n":121,"o":3.705,"t":"2026-10-19T16:10:00Z","v":10463,"vw":3.699549},{"c":3.7,"h":3.7,"l":3.6909,"n":62,"o":3.6909,"t":"2026-10-19T16:15:00Z","v":2658,"vw":3.693448},{"c":3.695,"h":3.695,"l":3.69,"n":63,"o":3.695,"t":"2026-10-19T16:20:00Z","v":2300,"vw":3.693216},{"c":3.715,"h":3.715,"l":3.69,"n":287,"o":3.695,"t":"2026-10-19T16:25:00Z","v":26016,"vw":3.700926},{"c":3.705,"h":3.715,"l":3.705,"n":91,"o":3.715,"t":"2026-10-19T16:30:00Z","v":3619,"vw":3.708927},{"c":3.69,"h":3.705,"l":3.69,"n":103,"o":3.705,"t":"2026-10-19T16:35:00Z","v":12221,"vw":3.696363},{"c":3.695,"h":3.695,"l":3.69,"n":48,"o":3.69,"t":"2026-10-19T16:40:00Z","v":2754,"vw":3.694264},{"c":3.67,"h":3.695,"l":3.67,"n":158,"o":3.695,"t":"2026-10-19T16:45:00Z","v":10337,"vw":3.68857},{"c":3.66,"h":3.671,"l":3.66,"n":95,"o":3.67,"t":"2026-10-19T16:50:00Z","v":35044,"vw":3.661316},{"c":3.685,"h":3.685,"l":3.665,"n":162,"o":3.67,"t":"2026-10-19T16:55:00Z","v":17257,"vw":3.674285},{"c":3.69,"h":3.69,"l":3.685,"n":26,"o":3.685,"t":"2026-10-19T17:00:00Z","v":1507,"vw":3.689325},{"c":3.675,"h":3.685,"l":3.67,"n":128,"o":3.68,"t":"2026-10-19T17:05:00Z","v":26061,"vw":3.674119},{"c":3.675,"h":3.6788,"l":3.675,"n":35,"o":3.675,"t":"2026-10-19T17:10:00Z","v":5298,"vw":3.67535},{"c":3.675,"h":3.675,"l":3.67,"n":28,"o":3.675,"t":"2026-10-19T17:15:00Z","v":1829,"vw":3.673286},{"c":3.665,"h":3.675,"l":3.665,"n":106,"o":3.675,"t":"2026-10-19T17:20:00Z","v":12462,"vw":3.670219},{"c":3.675,"h":3.675,"l":3.665,"n":82,"o":3.665,"t":"2026-10-19T17:25:00Z","v":12129,"vw":3.669798},{"c":3.67,"h":3.675,"l":3.66,"n":114,"o":3.675,"t":"2026-10-19T17:30:00Z","v":34029,"vw":3.667321},{"c":3.665,"h":3.675,"l":3.65,"n":438,"o":3.67,"t":"2026-10-19T17:35:00Z","v":71124,"vw":3.66264},{"c":3.675,"h":3.68,"l":3.66,"n":148,"o":3.665,"t":"2026-10-19T17:40:00Z","v":18986,"vw":3.670616},{"c":3.675,"h":3.675,"l":3.67,"n":58,"o":3.675,"t":"2026-10-19T17:45:00Z","v":2998,"vw":3.672888},{"c":3.675,"h":3.675,"l":3.6701,"n":77,"o":3.675,"t":"2026-10-19T17:50:00Z","v":3938,"vw":3.673278},{"c":3.68,"h":3.68,"l":3.67,"n":75,"o":3.675,"t":"2026-10-19T17:55:00Z","v":7209,"vw":3.674631},{"c":3.675,"h":3.68,"l":3.67,"n":121,"o":3.675,"t":"2026-10-19T18:00:00Z","v":8224,"vw":3.674692},{"c":3.66,"h":3.675,"l":3.66,"n":131,"o":3.675,"t":"2026-10-19T18:05:00Z","v":13500,"vw":3.672565},{"c":3.665,"h":3.67,"l":3.66,"n":94,"o":3.665,"t":"2026-10-19T18:10:00Z","v":9543,"vw":3.665212},{"c":3.6701,"h":3.68,"l":3.67,"n":147,"o":3.67,"t":"2026-10-19T18:15:00Z","v":18173,"vw":3.673159},{"c":3.675,"h":3.685,"l":3.67,"n":150,"o":3.675,"t":"2026-10-19T18:20:00Z","v":11226,"vw":3.6788},{"c":3.695,"h":3.695,"l":3.67,"n":150,"o":3.67,"t":"2026-10-19T18:25:00Z","v":14634,"vw":3.686094},{"c":3.7012,"h":3.705,"l":3.695,"n":58,"o":3.695,"t":"2026-10-19T18:30:00Z","v":4417,"vw":3.699533},{"c":3.7,"h":3.705,"l":3.7,"n":63,"o":3.7,"t":"2026-10-19T18:35:00Z","v":7882,"vw":3.700784},{"c":3.7001,"h":3.705,"l":3.7,"n":56,"o":3.705,"t":"2026-10-19T18:40:00Z","v":7687,"vw":3.704515},{"c":3.725,"h":3.729,"l":3.7,"n":164,"o":3.7,"t":"2026-10-19T18:45:00Z","v":19668,"vw":3.714542},{"c":3.72,"h":3.725,"l":3.72,"n":66,"o":3.725,"t":"2026-10-19T18:50:00Z","v":9438,"vw":3.724149},{"c":3.735,"h":3.74,"l":3.72,"n":123,"o":3.72,"t":"2026-10-19T18:55:00Z","v":19413,"vw":3.733259},{"c":3.7499,"h":3.75,"l":3.7308,"n":168,"o":3.735,"t":"2026-10-19T19:00:00Z","v":35079,"vw":3.745541},{"c":3.755,"h":3.76,"l":3.75,"n":91,"o":3.75,"t":"2026-10-19T19:05:00Z","v":10212,"vw":3.751535},{"c":3.77,"h":3.775,"l":3.75,"n":331,"o":3.75,"t":"2026-10-19T19:10:00Z","v":48660,"vw":3.756357},{"c":3.775,"h":3.7799,"l":3.765,"n":105,"o":3.765,"t":"2026-10-19T19:15:00Z","v":24689,"vw":3.77248},{"c":3.775,"h":3.78,"l":3.775,"n":85,"o":3.78,"t":"2026-10-19T19:20:00Z","v":8982,"vw":3.775724},{"c":3.755,"h":3.775,"l":3.7512,"n":203,"o":3.775,"t":"2026-10-19T19:25:00Z","v":28505,"vw":3.769049},{"c":3.76,"h":3.765,"l":3.755,"n":112,"o":3.755,"t":"2026-10-19T19:30:00Z","v":12885,"vw":3.761168},{"c":3.775,"h":3.78,"l":3.755,"n":326,"o":3.755,"t":"2026-10-19T19:35:00Z","v":39985,"vw":3.765447},{"c":3.775,"h":3.7756,"l":3.77,"n":182,"o":3.775,"t":"2026-10-19T19:40:00Z","v":17846,"vw":3.77154},{"c":3.765,"h":3.775,"l":3.765,"n":164,"o":3.77,"t":"2026-10-19T19:45:00Z","v":21607,"vw":3.768037},{"c":3.75,"h":3.77,"l":3.75,"n":249,"o":3.765,"t":"2026-10-19T19:50:00Z","v":28007,"vw":3.759491},{"c":3.725,"h":3.755,"l":3.72,"n":674,"o":3.752,"t":"2026-10-19T19:55:00Z","v":105942,"vw":3.732749},{"c":3.725,"h":3.725,"l":3.725,"n":21,"o":3.725,"t":"2026-10-19T20:00:00Z","v":181743,"vw":3.725},{"c":3.7,"h":3.7,"l":3.7,"n":9,"o":3.7,"t":"2026-10-19T20:45:00Z","v":321,"vw":3.7},{"c":3.6563,"h":3.6563,"l":3.6563,"n":1,"o":3.6563,"t":"2026-10-19T22:15:00Z","v":422,"vw":3.6563},{"c":3.82,"h":3.83,"l":3.77,"n":76,"o":3.77,"t":"2026-10-20T13:30:00Z","v":25266,"vw":3.784873},{"c":3.86,"h":3.86,"l":3.83,"n":109,"o":3.84,"t":"2026-10-20T13:35:00Z","v":11902,"vw":3.843638},{"c":3.87,"h":3.89,"l":3.86,"n":63,"o":3.87,"t":"2026-10-20T13:40:00Z","v":5751,"vw":3.874004},{"c":3.93,"h":3.935,"l":3.8803,"n":64,"o":3.89,"t":"2026-10-20T13:45:00Z","v":5663,"vw":3.908144},{"c":3.94,"h":3.95,"l":3.92,"n":201,"o":3.94,"t":"2026-10-20T13:50:00Z","v":31936,"vw":3.932268},{"c":3.93,"h":3.935,"l":3.92,"n":69,"o":3.935,"t":"2026-10-20T13:55:00Z","v":5053,"vw":3.927554},{"c":3.88,"h":3.935,"l":3.88,"n":110,"o":3.925,"t":"2026-10-20T14:00:00Z","v":7881,"vw":3.915798},{"c":3.895,"h":3.895,"l":3.865,"n":131,"o":3.865,"t":"2026-10-20T14:05:00Z","v":18360,"vw":3.882628},{"c":3.86,"h":3.9,"l":3.86,"n":100,"o":3.895,"t":"2026-10-20T14:10:00Z","v":12160,"vw":3.878997},{"c":3.885,"h":3.885,"l":3.86,"n":77,"o":3.86,"t":"2026-10-20T14:15:00Z","v":13815,"vw":3.877543},{"c":3.915,"h":3.915,"l":3.87,"n":146,"o":3.88,"t":"2026-10-20T14:20:00Z","v":11762,"vw":3.894547},{"c":3.93,"h":3.93,"l":3.91,"n":115,"o":3.92,"t":"2026-10-20T14:25:00Z","v":9935,"vw":3.919037},{"c":3.925,"h":3.95,"l":3.925,"n":111,"o":3.93,"t":"2026-10-20T14:30:00Z","v":8750,"vw":3.937045},{"c":3.92,"h":3.935,"l":3.915,"n":89,"o":3.93,"t":"2026-10-20T14:35:00Z","v":16603,"vw":3.929081},{"c":3.925,"h":3.935,"l":3.921,"n":68,"o":3.93,"t":"2026-10-20T14:40:00Z","v":7299,"vw":3.928956},{"c":3.915,"h":3.925,"l":3.91,"n":136,"o":3.92,"t":"2026-10-20T14:45:00Z","v":15249,"vw":3.915494},{"c":3.94,"h":3.94,"l":3.915,"n":93,"o":3.915,"t":"2026-10-20T14:50:00Z","v":6136,"vw":3.92647},{"c":3.955,"h":3.96,"l":3.945,"n":155,"o":3.95,"t":"2026-10-20T14:55:00Z","v":10583,"vw":3.950795},{"c":3.955,"h":3.96,"l":3.94,"n":70,"o":3.955,"t":"2026-10-20T15:00:00Z","v":13180,"vw":3.944902},{"c":3.9512,"h":3.96,"l":3.95,"n":103,"o":3.955,"t":"2026-10-20T15:05:00Z","v":9693,"vw":3.957658},{"c":3.94,"h":3.955,"l":3.93,"n":179,"o":3.955,"t":"2026-10-20T15:10:00Z","v":14140,"vw":3.940239},{"c":3.945,"h":3.965,"l":3.93,"n":241,"o":3.93,"t":"2026-10-20T15:15:00Z","v":41117,"vw":3.949244},{"c":3.935,"h":3.945,"l":3.935,"n":98,"o":3.945,"t":"2026-10-20T15:20:00Z","v":9159,"vw":3.940862},{"c":3.945,"h":3.945,"l":3.939,"n":42,"o":3.94,"t":"2026-10-20T15:25:00Z","v":2545,"vw":3.940706},{"c":3.935,"h":3.945,"l":3.93,"n":83,"o":3.9401,"t":"2026-10-20T15:30:00Z","v":9329,"vw":3.9413},{"c":3.955,"h":3.955,"l":3.935,"n":75,"o":3.935,"t":"2026-10-20T15:35:00Z","v":6080,"vw":3.94395},{"c":3.955,"h":3.96,"l":3.9501,"n":73,"o":3.96,"t":"2026-10-20T15:40:00Z","v":18730,"vw":3.956819},{"c":3.96,"h":3.96,"l":3.945,"n":111,"o":3.95,"t":"2026-10-20T15:45:00Z","v":13587,"vw":3.950982},{"c":3.95,"h":3.96,"l":3.95,"n":47,"o":3.955,"t":"2026-10-20T15:50:00Z","v":3248,"vw":3.953869},{"c":3.95,"h":3.955,"l":3.941,"n":133,"o":3.955,"t":"2026-10-20T15:55:00Z","v":8419,"vw":3.947256},{"c":3.95,"h":3.955,"l":3.945,"n":75,"o":3.95,"t":"2026-10-20T16:00:00Z","v":6562,"vw":3.950441},{"c":3.96,"h":3.98,"l":3.9412,"n":218,"o":3.945,"t":"2026-10-20T16:05:00Z","v":90759,"vw":3.965084},{"c":3.98,"h":3.98,"l":3.955,"n":75,"o":3.955,"t":"2026-10-20T16:10:00Z","v":11340,"vw":3.963456},{"c":3.97,"h":3.975,"l":3.96,"n":113,"o":3.975,"t":"2026-10-20T16:15:00Z","v":9318,"vw":3.97052},{"c":3.96,"h":3.97,"l":3.96,"n":77,"o":3.9606,"t":"2026-10-20T16:20:00Z","v":6563,"vw":3.9615},{"c":3.97,"h":3.975,"l":3.951,"n":100,"o":3.951,"t":"2026-10-20T16:25:00Z","v":9950,"vw":3.965293},{"c":3.975,"h":3.98,"l":3.97,"n":50,"o":3.97,"t":"2026-10-20T16:30:00Z","v":3253,"vw":3.97227},{"c":3.975,"h":3.98,"l":3.97,"n":57,"o":3.98,"t":"2026-10-20T16:35:00Z","v":15310,"vw":3.972541},{"c":3.98,"h":3.99,"l":3.975,"n":138,"o":3.975,"t":"2026-10-20T16:40:00Z","v":16879,"vw":3.979106},{"c":3.995,"h":4,"l":3.9812,"n":53,"o":3.9812,"t":"2026-10-20T16:45:00Z","v":10192,"vw":3.989977},{"c":3.98,"h":3.995,"l":3.975,"n":91,"o":3.995,"t":"2026-10-20T16:50:00Z","v":6583,"vw":3.984812},{"c":3.985,"h":3.99,"l":3.98,"n":42,"o":3.98,"t":"2026-10-20T16:55:00Z","v":3528,"vw":3.98439},{"c":3.995,"h":3.995,"l":3.9832,"n":66,"o":3.985,"t":"2026-10-20T17:00:00Z","v":7684,"vw":3.987853},{"c":3.995,"h":4,"l":3.99,"n":92,"o":3.995,"t":"2026-10-20T17:05:00Z","v":6260,"vw":3.992454},{"c":4,"h":4,"l":3.9901,"n":62,"o":3.995,"t":"2026-10-20T17:10:00Z","v":13440,"vw":3.996823},{"c":4.005,"h":4.015,"l":4,"n":120,"o":4.005,"t":"2026-10-20T17:15:00Z","v":12919,"vw":4.008046},{"c":4.02,"h":4.02,"l":4.005,"n":123,"o":4.005,"t":"2026-10-20T17:20:00Z","v":17723,"vw":4.011654},{"c":4.02,"h":4.025,"l":4.015,"n":71,"o":4.025,"t":"2026-10-20T17:25:00Z","v":8011,"vw":4.023732},{"c":4.0234,"h":4.03,"l":4.02,"n":168,"o":4.02,"t":"2026-10-20T17:30:00Z","v":14704,"vw":4.026238},{"c":4.02,"h":4.025,"l":4.015,"n":182,"o":4.025,"t":"2026-10-20T17:35:00Z","v":20367,"vw":4.02146},{"c":4.015,"h":4.03,"l":4.01,"n":87,"o":4.02,"t":"2026-10-20T17:40:00Z","v":9173,"vw":4.020825},{"c":4.02,"h":4.03,"l":4.015,"n":79,"o":4.015,"t":"2026-10-20T17:45:00Z","v":5903,"vw":4.019357},{"c":4.015,"h":4.029,"l":4.015,"n":95,"o":4.029,"t":"2026-10-20T17:50:00Z","v":8596,"vw":4.020994},{"c":4.035,"h":4.04,"l":4.015,"n":231,"o":4.015,"t":"2026-10-20T17:55:00Z","v":47405,"vw":4.03475},{"c":4.03,"h":4.035,"l":4.02,"n":145,"o":4.035,"t":"2026-10-20T18:00:00Z","v":23196,"vw":4.024796},{"c":4.025,"h":4.035,"l":4.025,"n":137,"o":4.035,"t":"2026-10-20T18:05:00Z","v":8928,"vw":4.029729},{"c":4.035,"h":4.04,"l":4.025,"n":58,"o":4.03,"t":"2026-10-20T18:10:00Z","v":3504,"vw":4.031026},{"c":4.035,"h":4.05,"l":4.025,"n":145,"o":4.035,"t":"2026-10-20T18:15:00Z","v":17131,"vw":4.035117},{"c":4.025,"h":4.035,"l":4.02,"n":87,"o":4.035,"t":"2026-10-20T18:20:00Z","v":16805,"vw":4.029428},{"c":4.035,"h":4.04,"l":4.025,"n":99,"o":4.025,"t":"2026-10-20T18:25:00Z","v":10433,"vw":4.03059},{"c":4.029,"h":4.04,"l":4.025,"n":116,"o":4.0312,"t":"2026-10-20T18:30:00Z","v":9857,"vw":4.031882},{"c":4.025,"h":4.04,"l":4.025,"n":91,"o":4.03,"t":"2026-10-20T18:35:00Z","v":7044,"vw":4.032733},{"c":4.03,"h":4.03,"l":4.02,"n":74,"o":4.025,"t":"2026-10-20T18:40:00Z","v":12882,"vw":4.025121},{"c":4.04,"h":4.04,"l":4.025,"n":209,"o":4.03,"t":"2026-10-20T18:45:00Z","v":19987,"vw":4.030401},{"c":4.045,"h":4.05,"l":4.035,"n":224,"o":4.035,"t":"2026-10-20T18:50:00Z","v":25610,"vw":4.040268},{"c":4.055,"h":4.055,"l":4.03,"n":459,"o":4.045,"t":"2026-10-20T18:55:00Z","v":79168,"vw":4.042156},{"c":4.055,"h":4.0599,"l":4.05,"n":144,"o":4.055,"t":"2026-10-20T19:00:00Z","v":14433,"vw":4.057777},{"c":4.055,"h":4.06,"l":4.045,"n":283,"o":4.055,"t":"2026-10-20T19:05:00Z","v":28809,"vw":4.050745},{"c":4.05,"h":4.06,"l":4.045,"n":89,"o":4.055,"t":"2026-10-20T19:10:00Z","v":5992,"vw":4.051578},{"c":4.05,"h":4.05,"l":4.045,"n":149,"o":4.045,"t":"2026-10-20T19:15:00Z","v":15339,"vw":4.047958},{"c":4.05,"h":4.05,"l":4.045,"n":119,"o":4.045,"t":"2026-10-20T19:20:00Z","v":6661,"vw":4.046665},{"c":4.05,"h":4.05,"l":4.045,"n":112,"o":4.05,"t":"2026-10-20T19:25:00Z","v":7442,"vw":4.049027},{"c":4.07,"h":4.08,"l":4.045,"n":376,"o":4.05,"t":"2026-10-20T19:30:00Z","v":62001,"vw":4.052964},{"c":4.0612,"h":4.07,"l":4.05,"n":235,"o":4.07,"t":"2026-10-20T19:35:00Z","v":36448,"vw":4.062792},{"c":4.07,"h":4.07,"l":4.06,"n":100,"o":4.06,"t":"2026-10-20T19:40:00Z","v":13783,"vw":4.064455},{"c":4.045,"h":4.07,"l":4.04,"n":282,"o":4.065,"t":"2026-10-20T19:45:00Z","v":29611,"vw":4.057916},{"c":4.06,"h":4.06,"l":4.045,"n":417,"o":4.045,"t":"2026-10-20T19:50:00Z","v":65372,"vw":4.050643},{"c":4.1,"h":4.1,"l":4.06,"n":826,"o":4.06,"t":"2026-10-20T19:55:00Z","v":130374,"vw":4.081914},{"c":4.08,"h":4.08,"l":4.08,"n":19,"o":4.08,"t":"2026-10-20T20:00:00Z","v":240931,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T22:10:00Z","v":200,"vw":4.07},{"c":4.052,"h":4.07,"l":4.052,"n":2,"o":4.07,"t":"2026-10-20T22:15:00Z","v":490,"vw":4.061},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-21T12:55:00Z","v":1123,"vw":4},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-21T13:25:00Z","v":245,"vw":3.87},{"c":4.025,"h":4.03,"l":4.01,"n":38,"o":4.03,"t":"2026-10-21T13:30:00Z","v":28901,"vw":4.021278},{"c":4.055,"h":4.08,"l":4.01,"n":158,"o":4.025,"t":"2026-10-21T13:35:00Z","v":26161,"vw":4.071258},{"c":4.0886,"h":4.095,"l":4.05,"n":28,"o":4.05,"t":"2026-10-21T13:40:00Z","v":2084,"vw":4.080701},{"c":4.0578,"h":4.11,"l":4.0501,"n":165,"o":4.085,"t":"2026-10-21T13:45:00Z","v":18965,"vw":4.080426},{"c":4.06,"h":4.06,"l":4.04,"n":71,"o":4.05,"t":"2026-10-21T13:50:00Z","v":25319,"vw":4.050719},{"c":4.04,"h":4.06,"l":4.03,"n":55,"o":4.06,"t":"2026-10-21T13:55:00Z","v":6647,"vw":4.037203},{"c":4.005,"h":4.045,"l":4.005,"n":103,"o":4.045,"t":"2026-10-21T14:00:00Z","v":9694,"vw":4.028858},{"c":3.985,"h":4.01,"l":3.985,"n":134,"o":4,"t":"2026-10-21T14:05:00Z","v":10869,"vw":3.995562},{"c":4.005,"h":4.01,"l":3.99,"n":86,"o":3.99,"t":"2026-10-21T14:10:00Z","v":16011,"vw":4.004954},{"c":4.01,"h":4.025,"l":4.005,"n":107,"o":4.01,"t":"2026-10-21T14:15:00Z","v":8345,"vw":4.013454},{"c":4.0209,"h":4.03,"l":4.005,"n":132,"o":4.005,"t":"2026-10-21T14:20:00Z","v":15114,"vw":4.017532},{"c":4.005,"h":4.02,"l":3.9902,"n":105,"o":4.02,"t":"2026-10-21T14:25:00Z","v":17686,"vw":4.002238},{"c":4.005,"h":4.01,"l":4,"n":38,"o":4.005,"t":"2026-10-21T14:30:00Z","v":2427,"vw":4.005564},{"c":4.035,"h":4.035,"l":4.005,"n":207,"o":4.01,"t":"2026-10-21T14:35:00Z","v":17888,"vw":4.017851},{"c":4.04,"h":4.05,"l":4.03,"n":109,"o":4.035,"t":"2026-10-21T14:40:00Z","v":6348,"vw":4.03543},{"c":4.04,"h":4.055,"l":4.04,"n":98,"o":4.05,"t":"2026-10-21T14:45:00Z","v":12401,"vw":4.045662},{"c":4.035,"h":4.045,"l":4.035,"n":92,"o":4.045,"t":"2026-10-21T14:50:00Z","v":8533,"vw":4.039474},{"c":4.025,"h":4.03,"l":4.025,"n":31,"o":4.03,"t":"2026-10-21T14:55:00Z","v":2019,"vw":4.028334},{"c":4.02,"h":4.025,"l":4.02,"n":37,"o":4.025,"t":"2026-10-21T15:00:00Z","v":2342,"vw":4.023635},{"c":4.005,"h":4.025,"l":4,"n":93,"o":4.02,"t":"2026-10-21T15:05:00Z","v":10129,"vw":4.014957},{"c":4.005,"h":4.015,"l":4.005,"n":105,"o":4.01,"t":"2026-10-21T15:10:00Z","v":8998,"vw":4.011006},{"c":4.04,"h":4.04,"l":4.005,"n":191,"o":4.01,"t":"2026-10-21T15:15:00Z","v":35579,"vw":4.020528},{"c":4,"h":4.04,"l":4,"n":188,"o":4.04,"t":"2026-10-21T15:20:00Z","v":18442,"vw":4.018545},{"c":4.02,"h":4.02,"l":4,"n":92,"o":4,"t":"2026-10-21T15:25:00Z","v":8646,"vw":4.012226},{"c":4.035,"h":4.035,"l":4.02,"n":79,"o":4.02,"t":"2026-10-21T15:30:00Z","v":5426,"vw":4.028234},{"c":4.01,"h":4.035,"l":4.01,"n":97,"o":4.035,"t":"2026-10-21T15:35:00Z","v":5586,"vw":4.023433},{"c":4.005,"h":4.015,"l":4.005,"n":72,"o":4.01,"t":"2026-10-21T15:40:00Z","v":3207,"vw":4.008711},{"c":4.005,"h":4.0151,"l":4.005,"n":144,"o":4.005,"t":"2026-10-21T15:45:00Z","v":12973,"vw":4.00959},{"c":4.005,"h":4.015,"l":4,"n":106,"o":4.005,"t":"2026-10-21T15:50:00Z","v":13167,"vw":4.007898},{"c":4.035,"h":4.04,"l":4.005,"n":159,"o":4.005,"t":"2026-10-21T15:55:00Z","v":20560,"vw":4.021779},{"c":4.03,"h":4.035,"l":4.03,"n":32,"o":4.035,"t":"2026-10-21T16:00:00Z","v":1267,"vw":4.034},{"c":4.01,"h":4.03,"l":4.01,"n":113,"o":4.03,"t":"2026-10-21T16:05:00Z","v":7065,"vw":4.024302},{"c":4.015,"h":4.015,"l":4.01,"n":46,"o":4.01,"t":"2026-10-21T16:10:00Z","v":2528,"vw":4.013333},{"c":4.015,"h":4.015,"l":4.01,"n":75,"o":4.015,"t":"2026-10-21T16:15:00Z","v":3398,"vw":4.012361},{"c":4.015,"h":4.015,"l":4.01,"n":59,"o":4.015,"t":"2026-10-21T16:20:00Z","v":2512,"vw":4.01369},{"c":4.015,"h":4.02,"l":4.01,"n":81,"o":4.015,"t":"2026-10-21T16:25:00Z","v":5133,"vw":4.014974},{"c":4.015,"h":4.02,"l":4.0113,"n":49,"o":4.0113,"t":"2026-10-21T16:30:00Z","v":2395,"vw":4.015505},{"c":4.035,"h":4.045,"l":4,"n":327,"o":4.015,"t":"2026-10-21T16:35:00Z","v":40788,"vw":4.018487},{"c":4.035,"h":4.04,"l":4.025,"n":144,"o":4.04,"t":"2026-10-21T16:40:00Z","v":12527,"vw":4.031868},{"c":4.03,"h":4.04,"l":4.03,"n":57,"o":4.04,"t":"2026-10-21T16:45:00Z","v":3704,"vw":4.03597},{"c":4.025,"h":4.035,"l":4.025,"n":89,"o":4.035,"t":"2026-10-21T16:50:00Z","v":5512,"vw":4.029846},{"c":4.025,"h":4.025,"l":4.025,"n":66,"o":4.025,"t":"2026-10-21T16:55:00Z","v":4426,"vw":4.025},{"c":4.035,"h":4.035,"l":4.03,"n":64,"o":4.03,"t":"2026-10-21T17:00:00Z","v":6893,"vw":4.031714},{"c":4.035,"h":4.04,"l":4.025,"n":104,"o":4.03,"t":"2026-10-21T17:05:00Z","v":12535,"vw":4.032282},{"c":4.025,"h":4.035,"l":4.02,"n":111,"o":4.035,"t":"2026-10-21T17:10:00Z","v":9247,"vw":4.029181},{"c":4.015,"h":4.025,"l":4.015,"n":85,"o":4.025,"t":"2026-10-21T17:15:00Z","v":6568,"vw":4.021447},{"c":4.015,"h":4.015,"l":4.01,"n":41,"o":4.015,"t":"2026-10-21T17:20:00Z","v":3874,"vw":4.014822},{"c":4.01,"h":4.0151,"l":4.01,"n":58,"o":4.015,"t":"2026-10-21T17:25:00Z","v":3930,"vw":4.013494},{"c":4.01,"h":4.02,"l":4.01,"n":79,"o":4.01,"t":"2026-10-21T17:30:00Z","v":6446,"vw":4.015265},{"c":4.01,"h":4.02,"l":4.01,"n":93,"o":4.01,"t":"2026-10-21T17:35:00Z","v":7269,"vw":4.013192},{"c":4.035,"h":4.039,"l":4.015,"n":196,"o":4.015,"t":"2026-10-21T17:40:00Z","v":17952,"vw":4.023975},{"c":4.02,"h":4.03,"l":4.015,"n":222,"o":4.03,"t":"2026-10-21T17:45:00Z","v":26003,"vw":4.021061},{"c":4.02,"h":4.025,"l":4.015,"n":95,"o":4.02,"t":"2026-10-21T17:50:00Z","v":10717,"vw":4.019648},{"c":4.0113,"h":4.025,"l":4.0113,"n":74,"o":4.025,"t":"2026-10-21T17:55:00Z","v":10247,"vw":4.018605},{"c":4.01,"h":4.02,"l":4.01,"n":52,"o":4.015,"t":"2026-10-21T18:00:00Z","v":3680,"vw":4.013678},{"c":4.025,"h":4.025,"l":4.01,"n":189,"o":4.01,"t":"2026-10-21T18:05:00Z","v":19868,"vw":4.016605},{"c":4.025,"h":4.03,"l":4.025,"n":42,"o":4.025,"t":"2026-10-21T18:10:00Z","v":3724,"vw":4.025278},{"c":4.015,"h":4.025,"l":4.015,"n":117,"o":4.0212,"t":"2026-10-21T18:15:00Z","v":13036,"vw":4.021497},{"c":4.03,"h":4.03,"l":4.015,"n":68,"o":4.015,"t":"2026-10-21T18:20:00Z","v":6782,"vw":4.021429},{"c":4.04,"h":4.04,"l":4.025,"n":75,"o":4.03,"t":"2026-10-21T18:25:00Z","v":8999,"vw":4.032055},{"c":4.045,"h":4.045,"l":4.03,"n":193,"o":4.04,"t":"2026-10-21T18:30:00Z","v":19125,"vw":4.03978},{"c":4.05,"h":4.05,"l":4.045,"n":37,"o":4.045,"t":"2026-10-21T18:35:00Z","v":2014,"vw":4.045809},{"c":4.045,"h":4.055,"l":4.04,"n":173,"o":4.04,"t":"2026-10-21T18:40:00Z","v":19402,"vw":4.049095},{"c":4.04,"h":4.05,"l":4.04,"n":87,"o":4.045,"t":"2026-10-21T18:45:00Z","v":9945,"vw":4.044891},{"c":4.035,"h":4.045,"l":4.03,"n":183,"o":4.04,"t":"2026-10-21T18:50:00Z","v":19750,"vw":4.038549},{"c":4.015,"h":4.035,"l":4.01,"n":111,"o":4.035,"t":"2026-10-21T18:55:00Z","v":9968,"vw":4.021928},{"c":3.98,"h":4.01,"l":3.975,"n":179,"o":4.01,"t":"2026-10-21T19:00:00Z","v":23910,"vw":3.995246},{"c":3.97,"h":3.985,"l":3.97,"n":147,"o":3.98,"t":"2026-10-21T19:05:00Z","v":9882,"vw":3.979004},{"c":3.975,"h":3.975,"l":3.96,"n":108,"o":3.97,"t":"2026-10-21T19:10:00Z","v":9352,"vw":3.969338},{"c":3.99,"h":3.99,"l":3.975,"n":97,"o":3.975,"t":"2026-10-21T19:15:00Z","v":6113,"vw":3.980182},{"c":3.985,"h":3.99,"l":3.98,"n":77,"o":3.985,"t":"2026-10-21T19:20:00Z","v":4733,"vw":3.985417},{"c":4,"h":4,"l":3.985,"n":109,"o":3.99,"t":"2026-10-21T19:25:00Z","v":8280,"vw":3.992511},{"c":3.985,"h":4,"l":3.98,"n":177,"o":3.995,"t":"2026-10-21T19:30:00Z","v":21958,"vw":3.988203},{"c":3.975,"h":3.99,"l":3.975,"n":208,"o":3.985,"t":"2026-10-21T19:35:00Z","v":26317,"vw":3.978203},{"c":3.9697,"h":3.975,"l":3.96,"n":172,"o":3.97,"t":"2026-10-21T19:40:00Z","v":16982,"vw":3.967984},{"c":3.97,"h":3.98,"l":3.965,"n":226,"o":3.965,"t":"2026-10-21T19:45:00Z","v":18644,"vw":3.972693},{"c":3.965,"h":3.975,"l":3.96,"n":385,"o":3.97,"t":"2026-10-21T19:50:00Z","v":54500,"vw":3.966867},{"c":3.95,"h":3.97,"l":3.95,"n":779,"o":3.96,"t":"2026-10-21T19:55:00Z","v":108813,"vw":3.960866},{"c":3.95,"h":3.95,"l":3.95,"n":14,"o":3.95,"t":"2026-10-21T20:00:00Z","v":306796,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-21T21:45:00Z","v":500,"vw":3.95},{"c":4.005,"h":4.005,"l":3.91,"n":104,"o":3.92,"t":"2026-10-22T13:30:00Z","v":26256,"vw":3.95169},{"c":4.005,"h":4.03,"l":4.005,"n":51,"o":4.01,"t":"2026-10-22T13:35:00Z","v":9728,"vw":4.018946},{"c":4.06,"h":4.065,"l":4.02,"n":95,"o":4.02,"t":"2026-10-22T13:40:00Z","v":28664,"vw":4.043766},{"c":4.065,"h":4.08,"l":4.055,"n":95,"o":4.055,"t":"2026-10-22T13:45:00Z","v":9267,"vw":4.063237},{"c":4.06,"h":4.06,"l":4.035,"n":84,"o":4.06,"t":"2026-10-22T13:50:00Z","v":7005,"vw":4.043716},{"c":4.095,"h":4.095,"l":4.0601,"n":77,"o":4.07,"t":"2026-10-22T13:55:00Z","v":10670,"vw":4.085363},{"c":4.085,"h":4.1,"l":4.075,"n":109,"o":4.1,"t":"2026-10-22T14:00:00Z","v":18130,"vw":4.092334},{"c":4.075,"h":4.09,"l":4.075,"n":43,"o":4.09,"t":"2026-10-22T14:05:00Z","v":3524,"vw":4.079586},{"c":4.095,"h":4.1,"l":4.075,"n":92,"o":4.08,"t":"2026-10-22T14:10:00Z","v":11474,"vw":4.092282},{"c":4.095,"h":4.105,"l":4.095,"n":60,"o":4.095,"t":"2026-10-22T14:15:00Z","v":8341,"vw":4.099955},{"c":4.08,"h":4.09,"l":4.08,"n":68,"o":4.09,"t":"2026-10-22T14:20:00Z","v":3863,"vw":4.086571},{"c":4.0811,"h":4.085,"l":4.0789,"n":42,"o":4.085,"t":"2026-10-22T14:25:00Z","v":2083,"vw":4.080615},{"c":4.075,"h":4.085,"l":4.065,"n":81,"o":4.08,"t":"2026-10-22T14:30:00Z","v":7569,"vw":4.075936},{"c":4.1,"h":4.1,"l":4.07,"n":132,"o":4.075,"t":"2026-10-22T14:35:00Z","v":14998,"vw":4.082124},{"c":4.11,"h":4.11,"l":4.095,"n":72,"o":4.095,"t":"2026-10-22T14:40:00Z","v":5846,"vw":4.100931},{"c":4.115,"h":4.13,"l":4.115,"n":96,"o":4.115,"t":"2026-10-22T14:45:00Z","v":10397,"vw":4.120525},{"c":4.14,"h":4.14,"l":4.115,"n":71,"o":4.1189,"t":"2026-10-22T14:50:00Z","v":7378,"vw":4.13031},{"c":4.145,"h":4.1499,"l":4.135,"n":103,"o":4.14,"t":"2026-10-22T14:55:00Z","v":6924,"vw":4.141156},{"c":4.135,"h":4.145,"l":4.135,"n":111,"o":4.145,"t":"2026-10-22T15:00:00Z","v":8120,"vw":4.13856},{"c":4.13,"h":4.14,"l":4.11,"n":87,"o":4.135,"t":"2026-10-22T15:05:00Z","v":8155,"vw":4.125961},{"c":4.14,"h":4.145,"l":4.125,"n":74,"o":4.13,"t":"2026-10-22T15:10:00Z","v":5381,"vw":4.131545},{"c":4.15,"h":4.1589,"l":4.14,"n":135,"o":4.14,"t":"2026-10-22T15:15:00Z","v":20917,"vw":4.148629},{"c":4.16,"h":4.16,"l":4.1413,"n":123,"o":4.155,"t":"2026-10-22T15:20:00Z","v":11103,"vw":4.154232},{"c":4.165,"h":4.165,"l":4.155,"n":150,"o":4.165,"t":"2026-10-22T15:25:00Z","v":8493,"vw":4.159636},{"c":4.1612,"h":4.18,"l":4.1612,"n":162,"o":4.17,"t":"2026-10-22T15:30:00Z","v":11391,"vw":4.172961},{"c":4.17,"h":4.17,"l":4.165,"n":61,"o":4.169,"t":"2026-10-22T15:35:00Z","v":3280,"vw":4.166757},{"c":4.165,"h":4.175,"l":4.165,"n":114,"o":4.17,"t":"2026-10-22T15:40:00Z","v":9697,"vw":4.168711},{"c":4.1816,"h":4.19,"l":4.17,"n":78,"o":4.17,"t":"2026-10-22T15:45:00Z","v":6494,"vw":4.184142},{"c":4.1813,"h":4.1955,"l":4.18,"n":82,"o":4.19,"t":"2026-10-22T15:50:00Z","v":6921,"vw":4.190527},{"c":4.185,"h":4.195,"l":4.18,"n":90,"o":4.18,"t":"2026-10-22T15:55:00Z","v":7428,"vw":4.185896},{"c":4.165,"h":4.185,"l":4.165,"n":67,"o":4.185,"t":"2026-10-22T16:00:00Z","v":15876,"vw":4.180923},{"c":4.165,"h":4.165,"l":4.135,"n":153,"o":4.16,"t":"2026-10-22T16:05:00Z","v":13625,"vw":4.151452},{"c":4.145,"h":4.165,"l":4.135,"n":121,"o":4.16,"t":"2026-10-22T16:10:00Z","v":8372,"vw":4.151219},{"c":4.16,"h":4.165,"l":4.14,"n":106,"o":4.14,"t":"2026-10-22T16:15:00Z","v":7188,"vw":4.154958},{"c":4.145,"h":4.165,"l":4.14,"n":60,"o":4.155,"t":"2026-10-22T16:20:00Z","v":5981,"vw":4.158067},{"c":4.16,"h":4.16,"l":4.1489,"n":101,"o":4.15,"t":"2026-10-22T16:25:00Z","v":21679,"vw":4.157963},{"c":4.165,"h":4.17,"l":4.1612,"n":60,"o":4.1612,"t":"2026-10-22T16:30:00Z","v":3670,"vw":4.164891},{"c":4.155,"h":4.165,"l":4.15,"n":99,"o":4.165,"t":"2026-10-22T16:35:00Z","v":6269,"vw":4.15786},{"c":4.135,"h":4.1574,"l":4.13,"n":80,"o":4.1574,"t":"2026-10-22T16:40:00Z","v":5231,"vw":4.147081},{"c":4.14,"h":4.14,"l":4.135,"n":49,"o":4.135,"t":"2026-10-22T16:45:00Z","v":3351,"vw":4.138162},{"c":4.125,"h":4.135,"l":4.1203,"n":88,"o":4.135,"t":"2026-10-22T16:50:00Z","v":5203,"vw":4.127057},{"c":4.13,"h":4.13,"l":4.1202,"n":56,"o":4.13,"t":"2026-10-22T16:55:00Z","v":7127,"vw":4.124246},{"c":4.135,"h":4.135,"l":4.12,"n":107,"o":4.125,"t":"2026-10-22T17:00:00Z","v":11555,"vw":4.128449},{"c":4.135,"h":4.14,"l":4.13,"n":55,"o":4.135,"t":"2026-10-22T17:05:00Z","v":2368,"vw":4.135429},{"c":4.125,"h":4.135,"l":4.12,"n":93,"o":4.135,"t":"2026-10-22T17:10:00Z","v":4392,"vw":4.12907},{"c":4.13,"h":4.1399,"l":4.125,"n":136,"o":4.125,"t":"2026-10-22T17:15:00Z","v":8337,"vw":4.129385},{"c":4.13,"h":4.135,"l":4.12,"n":118,"o":4.125,"t":"2026-10-22T17:20:00Z","v":8348,"vw":4.128848},{"c":4.125,"h":4.125,"l":4.12,"n":73,"o":4.12,"t":"2026-10-22T17:25:00Z","v":2781,"vw":4.122877},{"c":4.14,"h":4.14,"l":4.12,"n":143,"o":4.125,"t":"2026-10-22T17:30:00Z","v":6017,"vw":4.129567},{"c":4.13,"h":4.1351,"l":4.13,"n":116,"o":4.1351,"t":"2026-10-22T17:35:00Z","v":5434,"vw":4.132955},{"c":4.155,"h":4.155,"l":4.135,"n":120,"o":4.135,"t":"2026-10-22T17:40:00Z","v":7754,"vw":4.147069},{"c":4.17,"h":4.19,"l":4.16,"n":324,"o":4.16,"t":"2026-10-22T17:45:00Z","v":38212,"vw":4.175811},{"c":4.165,"h":4.165,"l":4.15,"n":103,"o":4.16,"t":"2026-10-22T17:50:00Z","v":7336,"vw":4.156394},{"c":4.17,"h":4.175,"l":4.17,"n":71,"o":4.17,"t":"2026-10-22T17:55:00Z","v":3308,"vw":4.172036},{"c":4.16,"h":4.175,"l":4.16,"n":105,"o":4.175,"t":"2026-10-22T18:00:00Z","v":6701,"vw":4.168363},{"c":4.155,"h":4.16,"l":4.145,"n":174,"o":4.155,"t":"2026-10-22T18:05:00Z","v":11963,"vw":4.153346},{"c":4.165,"h":4.175,"l":4.155,"n":196,"o":4.155,"t":"2026-10-22T18:10:00Z","v":17673,"vw":4.166923},{"c":4.18,"h":4.18,"l":4.17,"n":49,"o":4.17,"t":"2026-10-22T18:15:00Z","v":3313,"vw":4.175732},{"c":4.175,"h":4.18,"l":4.17,"n":87,"o":4.175,"t":"2026-10-22T18:20:00Z","v":3705,"vw":4.175},{"c":4.165,"h":4.175,"l":4.1611,"n":231,"o":4.175,"t":"2026-10-22T18:25:00Z","v":15391,"vw":4.169145},{"c":4.155,"h":4.165,"l":4.155,"n":177,"o":4.165,"t":"2026-10-22T18:30:00Z","v":6890,"vw":4.160534},{"c":4.155,"h":4.1596,"l":4.15,"n":95,"o":4.155,"t":"2026-10-22T18:35:00Z","v":18051,"vw":4.158149},{"c":4.155,"h":4.16,"l":4.15,"n":156,"o":4.155,"t":"2026-10-22T18:40:00Z","v":7258,"vw":4.155015},{"c":4.1512,"h":4.165,"l":4.1512,"n":196,"o":4.155,"t":"2026-10-22T18:45:00Z","v":10981,"vw":4.158657},{"c":4.1512,"h":4.155,"l":4.15,"n":118,"o":4.155,"t":"2026-10-22T18:50:00Z","v":9136,"vw":4.151964},{"c":4.175,"h":4.175,"l":4.1548,"n":213,"o":4.155,"t":"2026-10-22T18:55:00Z","v":16960,"vw":4.163261},{"c":4.175,"h":4.175,"l":4.1607,"n":192,"o":4.175,"t":"2026-10-22T19:00:00Z","v":17375,"vw":4.169384},{"c":4.165,"h":4.18,"l":4.165,"n":136,"o":4.175,"t":"2026-10-22T19:05:00Z","v":5810,"vw":4.170326},{"c":4.175,"h":4.185,"l":4.165,"n":177,"o":4.165,"t":"2026-10-22T19:10:00Z","v":19843,"vw":4.17602},{"c":4.195,"h":4.195,"l":4.175,"n":208,"o":4.1773,"t":"2026-10-22T19:15:00Z","v":18990,"vw":4.186952},{"c":4.195,"h":4.215,"l":4.175,"n":327,"o":4.195,"t":"2026-10-22T19:20:00Z","v":55952,"vw":4.196287},{"c":4.195,"h":4.205,"l":4.195,"n":190,"o":4.195,"t":"2026-10-22T19:25:00Z","v":13475,"vw":4.199193},{"c":4.185,"h":4.195,"l":4.175,"n":229,"o":4.195,"t":"2026-10-22T19:30:00Z","v":15614,"vw":4.182515},{"c":4.185,"h":4.185,"l":4.175,"n":210,"o":4.18,"t":"2026-10-22T19:35:00Z","v":14810,"vw":4.181228},{"c":4.175,"h":4.195,"l":4.175,"n":178,"o":4.19,"t":"2026-10-22T19:40:00Z","v":14424,"vw":4.187655},{"c":4.155,"h":4.17,"l":4.145,"n":230,"o":4.17,"t":"2026-10-22T19:45:00Z","v":14596,"vw":4.156367},{"c":4.179,"h":4.185,"l":4.16,"n":290,"o":4.16,"t":"2026-10-22T19:50:00Z","v":27243,"vw":4.171115},{"c":4.165,"h":4.19,"l":4.16,"n":738,"o":4.18,"t":"2026-10-22T19:55:00Z","v":74158,"vw":4.175986},{"c":4.17,"h":4.17,"l":4.17,"n":21,"o":4.17,"t":"2026-10-22T20:00:00Z","v":213214,"vw":4.17},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-22T23:15:00Z","v":500,"vw":4.21},{"c":4.2085,"h":4.2085,"l":4.2085,"n":1,"o":4.2085,"t":"2026-10-22T23:25:00Z","v":528,"vw":4.2085}],"history":[{"c":12.71,"h":12.87,"l":12.54,"n":13822,"o":12.75,"t":"2024-10-21T04:00:00Z","v":1018424,"vw":12.688256},{"c":12.85,"h":12.9499,"l":12.675,"n":10892,"o":12.71,"t":"2024-10-22T04:00:00Z","v":696276,"vw":12.835465},{"c":12.78,"h":12.9364,"l":12.62,"n":10879,"o":12.82,"t":"2024-10-23T04:00:00Z","v":715211,"vw":12.808157},{"c":12.79,"h":13.1318,"l":12.78,"n":8796,"o":12.9,"t":"2024-10-24T04:00:00Z","v":623285,"vw":12.854435},{"c":12.82,"h":12.965,"l":12.8,"n":8038,"o":12.84,"t":"2024-10-25T04:00:00Z","v":545921,"vw":12.865611},{"c":12.97,"h":13.33,"l":12.91,"n":8403,"o":13.01,"t":"2024-10-28T04:00:00Z","v":567779,"vw":13.086191},{"c":12.88,"h":12.97,"l":12.66,"n":8152,"o":12.91,"t":"2024-10-29T04:00:00Z","v":530794,"vw":12.86823},{"c":12.8,"h":13.2,"l":12.795,"n":7342,"o":12.81,"t":"2024-10-30T04:00:00Z","v":514266,"vw":12.906821},{"c":13.32,"h":13.46,"l":12.76,"n":11843,"o":12.76,"t":"2024-10-31T04:00:00Z","v":795058,"vw":13.221652},{"c":13.31,"h":13.6926,"l":13.01,"n":12602,"o":13.4,"t":"2024-11-01T04:00:00Z","v":914305,"vw":13.280351},{"c":13.5,"h":13.75,"l":13.193,"n":11722,"o":13.23,"t":"2024-11-04T05:00:00Z","v":819541,"vw":13.495871},{"c":14.55,"h":14.575,"l":13.32,"n":13714,"o":13.37,"t":"2024-11-05T05:00:00Z","v":854389,"vw":14.149673},{"c":14.38,"h":15.22,"l":13.85,"n":19844,"o":14.89,"t":"2024-11-06T05:00:00Z","v":1426546,"vw":14.359192},{"c":14.77,"h":14.98,"l":14.3,"n":17911,"o":14.44,"t":"2024-11-07T05:00:00Z","v":1341765,"vw":14.715401},{"c":14.02,"h":14.35,"l":13.16,"n":18464,"o":14.26,"t":"2024-11-08T05:00:00Z","v":1334346,"vw":13.866526},{"c":14.615,"h":14.76,"l":14,"n":13190,"o":14.02,"t":"2024-11-11T05:00:00Z","v":853891,"vw":14.582763},{"c":14.54,"h":14.85,"l":14.19,"n":15301,"o":14.45,"t":"2024-11-12T05:00:00Z","v":1136477,"vw":14.507137},{"c":13.92,"h":14.69,"l":13.8,"n":13409,"o":14.61,"t":"2024-11-13T05:00:00Z","v":859776,"vw":14.068984},{"c":13.56,"h":14,"l":13.53,"n":12996,"o":13.85,"t":"2024-11-14T05:00:00Z","v":736728,"vw":13.667936},{"c":13.31,"h":13.905,"l":13.25,"n":11711,"o":13.74,"t":"2024-11-15T05:00:00Z","v":749603,"vw":13.439966},{"c":12.51,"h":13.2,"l":12.45,"n":14038,"o":13.2,"t":"2024-11-18T05:00:00Z","v":906827,"vw":12.666989},{"c":12.83,"h":13.02,"l":12.32,"n":9248,"o":12.37,"t":"2024-11-19T05:00:00Z","v":569889,"vw":12.76809},{"c":12.84,"h":13.06,"l":12.73,"n":9320,"o":12.73,"t":"2024-11-20T05:00:00Z","v":669075,"vw":12.862328},{"c":13.25,"h":13.355,"l":12.4,"n":14922,"o":12.71,"t":"2024-11-21T05:00:00Z","v":960064,"vw":13.044687},{"c":14.05,"h":14.51,"l":13.27,"n":17345,"o":13.335,"t":"2024-11-22T05:00:00Z","v":1316179,"vw":14.110424},{"c":14.385,"h":14.82,"l":14.08,"n":15781,"o":14.25,"t":"2024-11-25T05:00:00Z","v":1480423,"vw":14.414157},{"c":13.87,"h":14.29,"l":13.83,"n":10596,"o":14.14,"t":"2024-11-26T05:00:00Z","v":539787,"vw":13.942661},{"c":14.08,"h":14.45,"l":13.91,"n":11050,"o":14.05,"t":"2024-11-27T05:00:00Z","v":680107,"vw":14.143637},{"c":13.85,"h":14.375,"l":13.79,"n":6273,"o":14.15,"t":"2024-11-29T05:00:00Z","v":427880,"vw":13.943714},{"c":14.12,"h":14.145,"l":13.61,"n":12621,"o":13.8,"t":"2024-12-02T05:00:00Z","v":588704,"vw":13.90811},{"c":13.9,"h":14.15,"l":13.66,"n":11817,"o":14.07,"t":"2024-12-03T05:00:00Z","v":730907,"vw":13.889219},{"c":13.63,"h":14.1,"l":13.39,"n":8796,"o":13.92,"t":"2024-12-04T05:00:00Z","v":545332,"vw":13.663523},{"c":13.36,"h":13.8,"l":13.31,"n":10049,"o":13.55,"t":"2024-12-05T05:00:00Z","v":520869,"vw":13.458077},{"c":13.28,"h":13.918,"l":13.14,"n":11737,"o":13.56,"t":"2024-12-06T05:00:00Z","v":726856,"vw":13.383717},{"c":13,"h":13.655,"l":12.98,"n":12786,"o":13.37,"t":"2024-12-09T05:00:00Z","v":829579,"vw":13.217168},{"c":13.09,"h":13.1679,"l":12.72,"n":13373,"o":12.86,"t":"2024-12-10T05:00:00Z","v":892561,"vw":13.018499},{"c":12.87,"h":13.42,"l":12.86,"n":10622,"o":13.18,"t":"2024-12-11T05:00:00Z","v":756052,"vw":13.080633},{"c":12.88,"h":13.349,"l":12.69,"n":10415,"o":12.75,"t":"2024-12-12T05:00:00Z","v":702916,"vw":12.967064},{"c":12.86,"h":12.975,"l":12.4925,"n":11315,"o":12.81,"t":"2024-12-13T05:00:00Z","v":1117340,"vw":12.738839},{"c":12.9,"h":13.065,"l":12.72,"n":11774,"o":12.87,"t":"2024-12-16T05:00:00Z","v":1047692,"vw":12.884021},{"c":12.58,"h":12.96,"l":12.49,"n":12540,"o":12.85,"t":"2024-12-17T05:00:00Z","v":739936,"vw":12.601321},{"c":11.63,"h":12.76,"l":11.55,"n":16307,"o":12.59,"t":"2024-12-18T05:00:00Z","v":1266694,"vw":12.126867},{"c":11.6,"h":11.9687,"l":11.405,"n":19317,"o":11.73,"t":"2024-12-19T05:00:00Z","v":1380114,"vw":11.642857},{"c":12.81,"h":12.84,"l":11.39,"n":31709,"o":11.53,"t":"2024-12-20T05:00:00Z","v":10110407,"vw":12.708855},{"c":12.06,"h":12.745,"l":11.95,"n":20938,"o":12.71,"t":"2024-12-23T05:00:00Z","v":1408160,"vw":12.110198},{"c":11.82,"h":12.13,"l":11.75,"n":8190,"o":12.07,"t":"2024-12-24T05:00:00Z","v":661267,"vw":11.914884},{"c":11.96,"h":12.07,"l":11.61,"n":10270,"o":11.8,"t":"2024-12-26T05:00:00Z","v":769221,"vw":11.956483},{"c":11.8,"h":11.9589,"l":11.511,"n":11714,"o":11.77,"t":"2024-12-27T05:00:00Z","v":874688,"vw":11.732944},{"c":11.68,"h":11.79,"l":11.34,"n":14235,"o":11.68,"t":"2024-12-30T05:00:00Z","v":867179,"vw":11.645479},{"c":11.51,"h":11.89,"l":11.49,"n":11288,"o":11.75,"t":"2024-12-31T05:00:00Z","v":928016,"vw":11.587364},{"c":11.34,"h":11.86,"l":11.31,"n":11666,"o":11.6,"t":"2025-01-02T05:00:00Z","v":823660,"vw":11.496073},{"c":11.41,"h":11.535,"l":11.2,"n":13335,"o":11.32,"t":"2025-01-03T05:00:00Z","v":1177505,"vw":11.397477},{"c":11.44,"h":11.7,"l":11.33,"n":12165,"o":11.5,"t":"2025-01-06T05:00:00Z","v":1116603,"vw":11.497189},{"c":11.13,"h":11.64,"l":11.08,"n":12819,"o":11.44,"t":"2025-01-07T05:00:00Z","v":1035922,"vw":11.194893},{"c":11.22,"h":11.41,"l":10.85,"n":13437,"o":11.16,"t":"2025-01-08T05:00:00Z","v":935198,"vw":11.172286},{"c":10.9,"h":11,"l":10.66,"n":12734,"o":10.93,"t":"2025-01-10T05:00:00Z","v":971335,"vw":10.886371},{"c":10.9,"h":10.9,"l":10.6,"n":11339,"o":10.8,"t":"2025-01-13T05:00:00Z","v":831257,"vw":10.780969},{"c":10.49,"h":11.08,"l":10.48,"n":12220,"o":10.93,"t":"2025-01-14T05:00:00Z","v":733192,"vw":10.667857},{"c":11.32,"h":11.6,"l":10.73,"n":18339,"o":10.94,"t":"2025-01-15T05:00:00Z","v":1557360,"vw":11.243264},{"c":11.54,"h":11.61,"l":11.1,"n":15154,"o":11.32,"t":"2025-01-16T05:00:00Z","v":1074803,"vw":11.47785},{"c":11.23,"h":11.84,"l":11.21,"n":14604,"o":11.67,"t":"2025-01-17T05:00:00Z","v":1057045,"vw":11.38539},{"c":11.36,"h":11.675,"l":11.22,"n":16002,"o":11.3,"t":"2025-01-21T05:00:00Z","v":1056031,"vw":11.42366},{"c":11.13,"h":11.43,"l":11.13,"n":9403,"o":11.22,"t":"2025-01-22T05:00:00Z","v":614007,"vw":11.247458},{"c":11.07,"h":11.22,"l":10.92,"n":13888,"o":11,"t":"2025-01-23T05:00:00Z","v":835057,"vw":11.090304},{"c":11.1,"h":11.26,"l":10.97,"n":11889,"o":11.08,"t":"2025-01-24T05:00:00Z","v":823515,"vw":11.121047},{"c":11.43,"h":11.64,"l":11,"n":14272,"o":11.01,"t":"2025-01-27T05:00:00Z","v":1045544,"vw":11.433945},{"c":11.76,"h":11.88,"l":11.16,"n":14449,"o":11.34,"t":"2025-01-28T05:00:00Z","v":1241995,"vw":11.659392},{"c":11.36,"h":11.76,"l":11.18,"n":11354,"o":11.7,"t":"2025-01-29T05:00:00Z","v":731594,"vw":11.359827},{"c":11.5,"h":11.6641,"l":11.3401,"n":9218,"o":11.5,"t":"2025-01-30T05:00:00Z","v":658909,"vw":11.517749},{"c":11.38,"h":11.7,"l":11.19,"n":12270,"o":11.54,"t":"2025-01-31T05:00:00Z","v":912285,"vw":11.380564},{"c":10.96,"h":11.26,"l":10.8,"n":11409,"o":10.98,"t":"2025-02-03T05:00:00Z","v":841850,"vw":10.944097},{"c":11.13,"h":11.145,"l":10.86,"n":9027,"o":10.94,"t":"2025-02-04T05:00:00Z","v":561101,"vw":11.055423},{"c":11.15,"h":11.285,"l":11.095,"n":10030,"o":11.17,"t":"2025-02-05T05:00:00Z","v":463953,"vw":11.165102},{"c":11.1,"h":11.265,"l":10.995,"n":10753,"o":11.16,"t":"2025-02-06T05:00:00Z","v":633836,"vw":11.09133},{"c":10.83,"h":11.18,"l":10.76,"n":13413,"o":11.09,"t":"2025-02-07T05:00:00Z","v":709367,"vw":10.920592},{"c":10.88,"h":11.1,"l":10.83,"n":9666,"o":10.92,"t":"2025-02-10T05:00:00Z","v":629107,"vw":10.942109},{"c":10.765,"h":10.905,"l":10.67,"n":10672,"o":10.74,"t":"2025-02-11T05:00:00Z","v":633070,"vw":10.779703},{"c":10.53,"h":10.63,"l":10.36,"n":7993,"o":10.45,"t":"2025-02-12T05:00:00Z","v":557219,"vw":10.517247},{"c":10.76,"h":10.811,"l":10.4336,"n":8950,"o":10.61,"t":"2025-02-13T05:00:00Z","v":478778,"vw":10.690757},{"c":10.93,"h":11,"l":10.73,"n":7544,"o":10.86,"t":"2025-02-14T05:00:00Z","v":542445,"vw":10.898253},{"c":11.24,"h":11.26,"l":10.78,"n":11736,"o":10.88,"t":"2025-02-18T05:00:00Z","v":826658,"vw":11.082836},{"c":11.31,"h":11.495,"l":11.11,"n":13404,"o":11.12,"t":"2025-02-19T05:00:00Z","v":1173345,"vw":11.371734},{"c":11.34,"h":11.4,"l":11.04,"n":16882,"o":11.17,"t":"2025-02-20T05:00:00Z","v":1439523,"vw":11.297463},{"c":10.26,"h":11.9899,"l":10.21,"n":19688,"o":11.98,"t":"2025-02-21T05:00:00Z","v":1918261,"vw":10.494372},{"c":10.2,"h":10.4225,"l":9.96,"n":19466,"o":10.15,"t":"2025-02-24T05:00:00Z","v":1690469,"vw":10.221296},{"c":10.5,"h":10.59,"l":10.18,"n":20677,"o":10.18,"t":"2025-02-25T05:00:00Z","v":1900076,"vw":10.427989},{"c":10.46,"h":10.76,"l":10.315,"n":16058,"o":10.52,"t":"2025-02-26T05:00:00Z","v":1359074,"vw":10.458639},{"c":10.21,"h":10.71,"l":10.19,"n":14229,"o":10.48,"t":"2025-02-27T05:00:00Z","v":1001619,"vw":10.416433},{"c":10.11,"h":10.26,"l":9.91,"n":14079,"o":10.17,"t":"2025-02-28T05:00:00Z","v":1319433,"vw":10.070631},{"c":9.75,"h":10.35,"l":9.7,"n":17168,"o":10.09,"t":"2025-03-03T05:00:00Z","v":1241087,"vw":9.93947},{"c":9.95,"h":10.1482,"l":9.4,"n":15181,"o":9.48,"t":"2025-03-04T05:00:00Z","v":1163041,"vw":9.87766},{"c":10.04,"h":10.08,"l":9.6,"n":14206,"o":9.99,"t":"2025-03-05T05:00:00Z","v":1065695,"vw":9.984363},{"c":9.89,"h":10.21,"l":9.86,"n":14593,"o":9.86,"t":"2025-03-06T05:00:00Z","v":946164,"vw":9.963936},{"c":9.92,"h":10.055,"l":9.742,"n":11453,"o":9.85,"t":"2025-03-07T05:00:00Z","v":836108,"vw":9.918023},{"c":9.68,"h":10,"l":9.51,"n":15570,"o":9.85,"t":"2025-03-10T04:00:00Z","v":1242748,"vw":9.733656},{"c":9.66,"h":9.8526,"l":9.575,"n":16212,"o":9.64,"t":"2025-03-11T04:00:00Z","v":883794,"vw":9.696662},{"c":9.55,"h":9.835,"l":9.465,"n":12939,"o":9.74,"t":"2025-03-12T04:00:00Z","v":918234,"vw":9.56378},{"c":9.38,"h":9.59,"l":9.2,"n":12985,"o":9.5,"t":"2025-03-13T04:00:00Z","v":769558,"vw":9.375384},{"c":9.69,"h":9.775,"l":9.42,"n":12622,"o":9.48,"t":"2025-03-14T04:00:00Z","v":734591,"vw":9.677331},{"c":9.76,"h":9.86,"l":9.63,"n":11222,"o":9.75,"t":"2025-03-17T04:00:00Z","v":902303,"vw":9.76235},{"c":9.65,"h":9.68,"l":9.4403,"n":11417,"o":9.56,"t":"2025-03-18T04:00:00Z","v":885329,"vw":9.608745},{"c":9.97,"h":10.045,"l":9.64,"n":13001,"o":9.65,"t":"2025-03-19T04:00:00Z","v":851198,"vw":9.904139},{"c":9.86,"h":10.255,"l":9.72,"n":13642,"o":9.87,"t":"2025-03-20T04:00:00Z","v":1055113,"vw":9.964059},{"c":9.96,"h":10.08,"l":9.71,"n":20616,"o":9.76,"t":"2025-03-21T04:00:00Z","v":8315886,"vw":9.950926},{"c":10.35,"h":10.4951,"l":10.0284,"n":15287,"o":10.1,"t":"2025-03-24T04:00:00Z","v":1157170,"vw":10.352315},{"c":10.2,"h":10.46,"l":10.19,"n":12520,"o":10.26,"t":"2025-03-25T04:00:00Z","v":1081264,"vw":10.287299},{"c":10.27,"h":10.425,"l":10.105,"n":12484,"o":10.18,"t":"2025-03-26T04:00:00Z","v":849354,"vw":10.238394},{"c":10.24,"h":10.44,"l":10.09,"n":13541,"o":10.29,"t":"2025-03-27T04:00:00Z","v":1214866,"vw":10.227927},{"c":9.97,"h":10.295,"l":9.85,"n":11303,"o":10.25,"t":"2025-03-28T04:00:00Z","v":715160,"vw":9.980248},{"c":9.78,"h":9.9,"l":9.69,"n":13449,"o":9.78,"t":"2025-03-31T04:00:00Z","v":910250,"vw":9.795639},{"c":9.81,"h":10.01,"l":9.65,"n":12502,"o":9.76,"t":"2025-04-01T04:00:00Z","v":1060084,"vw":9.797963},{"c":9.89,"h":10.05,"l":9.65,"n":16517,"o":9.66,"t":"2025-04-02T04:00:00Z","v":1412910,"vw":9.887629},{"c":9.15,"h":9.66,"l":9.105,"n":17733,"o":9.48,"t":"2025-04-03T04:00:00Z","v":1460635,"vw":9.272135},{"c":9.48,"h":9.59,"l":8.64,"n":20321,"o":8.78,"t":"2025-04-04T04:00:00Z","v":1714218,"vw":9.278203},{"c":9.23,"h":9.86,"l":8.86,"n":19071,"o":8.94,"t":"2025-04-07T04:00:00Z","v":1819511,"vw":9.233962},{"c":9,"h":9.49,"l":8.96,"n":18155,"o":9.49,"t":"2025-04-08T04:00:00Z","v":1366173,"vw":9.117436},{"c":9.63,"h":9.88,"l":8.67,"n":21502,"o":8.95,"t":"2025-04-09T04:00:00Z","v":2179486,"vw":9.336843},{"c":9.17,"h":9.44,"l":8.92,"n":17985,"o":9.36,"t":"2025-04-10T04:00:00Z","v":1353713,"vw":9.179908},{"c":9.14,"h":9.21,"l":8.8677,"n":11847,"o":9.17,"t":"2025-04-11T04:00:00Z","v":924287,"vw":9.081364},{"c":9.42,"h":9.515,"l":9.135,"n":11140,"o":9.27,"t":"2025-04-14T04:00:00Z","v":766068,"vw":9.373547},{"c":9.275,"h":9.61,"l":9.235,"n":10387,"o":9.43,"t":"2025-04-15T04:00:00Z","v":659800,"vw":9.363908},{"c":8.98,"h":9.34,"l":8.855,"n":12083,"o":9.22,"t":"2025-04-16T04:00:00Z","v":1144898,"vw":9.033832},{"c":8.84,"h":9.14,"l":8.825,"n":11999,"o":8.97,"t":"2025-04-17T04:00:00Z","v":1054628,"vw":8.911544},{"c":8.58,"h":8.8,"l":8.54,"n":15007,"o":8.75,"t":"2025-04-21T04:00:00Z","v":1058211,"vw":8.616462},{"c":8.8,"h":8.96,"l":8.69,"n":17519,"o":8.7,"t":"2025-04-22T04:00:00Z","v":1317083,"vw":8.80165},{"c":8.7,"h":9.42,"l":8.68,"n":24448,"o":9.06,"t":"2025-04-23T04:00:00Z","v":2305161,"vw":8.926279},{"c":8.99,"h":9.155,"l":8.7003,"n":19779,"o":8.76,"t":"2025-04-24T04:00:00Z","v":1807616,"vw":8.955786},{"c":8.93,"h":8.99,"l":8.78,"n":13207,"o":8.95,"t":"2025-04-25T04:00:00Z","v":908192,"vw":8.913715},{"c":8.89,"h":8.94,"l":8.7,"n":10977,"o":8.9,"t":"2025-04-28T04:00:00Z","v":771402,"vw":8.829099},{"c":8.97,"h":9.07,"l":8.81,"n":9533,"o":8.89,"t":"2025-04-29T04:00:00Z","v":686546,"vw":8.950865},{"c":9.16,"h":9.195,"l":8.75,"n":11156,"o":8.83,"t":"2025-04-30T04:00:00Z","v":1274280,"vw":9.09071},{"c":9.22,"h":9.5,"l":9.07,"n":14763,"o":9.16,"t":"2025-05-01T04:00:00Z","v":1218666,"vw":9.265741},{"c":9.3,"h":9.4291,"l":9.14,"n":13103,"o":9.34,"t":"2025-05-02T04:00:00Z","v":1040752,"vw":9.253088},{"c":8.72,"h":9.265,"l":8.68,"n":16392,"o":9.15,"t":"2025-05-05T04:00:00Z","v":1774055,"vw":8.846753},{"c":8.67,"h":8.795,"l":8.51,"n":13714,"o":8.795,"t":"2025-05-06T04:00:00Z","v":1054998,"vw":8.68218},{"c":7.46,"h":8.07,"l":6.9,"n":35870,"o":7.95,"t":"2025-05-07T04:00:00Z","v":3211929,"vw":7.427277},{"c":7.6,"h":7.655,"l":7.275,"n":20233,"o":7.65,"t":"2025-05-08T04:00:00Z","v":1911278,"vw":7.529631},{"c":7.46,"h":7.61,"l":7.345,"n":22714,"o":7.55,"t":"2025-05-09T04:00:00Z","v":2125833,"vw":7.438301},{"c":7.82,"h":7.97,"l":7.66,"n":21181,"o":7.76,"t":"2025-05-12T04:00:00Z","v":1889077,"vw":7.828823},{"c":7.95,"h":8.01,"l":7.7,"n":16461,"o":7.86,"t":"2025-05-13T04:00:00Z","v":1226747,"vw":7.893412},{"c":7.84,"h":8.01,"l":7.83,"n":14602,"o":7.9,"t":"2025-05-14T04:00:00Z","v":1340023,"vw":7.869311},{"c":7.89,"h":7.995,"l":7.79,"n":12519,"o":7.83,"t":"2025-05-15T04:00:00Z","v":1230049,"vw":7.884098},{"c":8,"h":8.08,"l":7.9,"n":11551,"o":7.92,"t":"2025-05-16T04:00:00Z","v":943473,"vw":8.008828},{"c":8.04,"h":8.085,"l":7.75,"n":12961,"o":7.78,"t":"2025-05-19T04:00:00Z","v":1141495,"vw":7.984795},{"c":8.02,"h":8.105,"l":7.96,"n":10206,"o":7.98,"t":"2025-05-20T04:00:00Z","v":841233,"vw":8.028795},{"c":7.56,"h":7.955,"l":7.535,"n":13917,"o":7.9,"t":"2025-05-21T04:00:00Z","v":1225954,"vw":7.709474},{"c":7.66,"h":7.7065,"l":7.475,"n":12229,"o":7.5,"t":"2025-05-22T04:00:00Z","v":966717,"vw":7.626239},{"c":7.63,"h":7.66,"l":7.5,"n":10816,"o":7.56,"t":"2025-05-23T04:00:00Z","v":1074260,"vw":7.600017},{"c":7.81,"h":7.845,"l":7.64,"n":11465,"o":7.76,"t":"2025-05-27T04:00:00Z","v":872163,"vw":7.791733},{"c":7.67,"h":7.83,"l":7.655,"n":9709,"o":7.78,"t":"2025-05-28T04:00:00Z","v":679178,"vw":7.702777},{"c":8.49,"h":9.32,"l":8.15,"n":29275,"o":8.3,"t":"2025-05-29T04:00:00Z","v":2845175,"vw":8.739173},{"c":8.52,"h":8.555,"l":8.36,"n":15781,"o":8.4,"t":"2025-05-30T04:00:00Z","v":1672202,"vw":8.504402},{"c":8.34,"h":8.48,"l":8.15,"n":14011,"o":8.45,"t":"2025-06-02T04:00:00Z","v":1110926,"vw":8.315592},{"c":8.77,"h":8.795,"l":8.245,"n":13659,"o":8.32,"t":"2025-06-03T04:00:00Z","v":1125678,"vw":8.633397},{"c":8.73,"h":8.955,"l":8.635,"n":13683,"o":8.8,"t":"2025-06-04T04:00:00Z","v":1120315,"vw":8.745777},{"c":8.71,"h":8.91,"l":8.63,"n":10666,"o":8.73,"t":"2025-06-05T04:00:00Z","v":857477,"vw":8.765432},{"c":8.83,"h":8.86,"l":8.66,"n":11306,"o":8.82,"t":"2025-06-06T04:00:00Z","v":638526,"vw":8.778907},{"c":8.95,"h":9.02,"l":8.83,"n":10614,"o":8.88,"t":"2025-06-09T04:00:00Z","v":668443,"vw":8.952521},{"c":9.23,"h":9.29,"l":8.97,"n":13246,"o":9.05,"t":"2025-06-10T04:00:00Z","v":1331011,"vw":9.211194},{"c":9.19,"h":9.42,"l":9.05,"n":13793,"o":9.23,"t":"2025-06-11T04:00:00Z","v":1313303,"vw":9.251238},{"c":9.33,"h":9.345,"l":9.1,"n":11105,"o":9.1,"t":"2025-06-12T04:00:00Z","v":795620,"vw":9.276779},{"c":8.92,"h":9.2377,"l":8.86,"n":9710,"o":9.15,"t":"2025-06-13T04:00:00Z","v":996014,"vw":8.966551},{"c":9.06,"h":9.25,"l":8.97,"n":10347,"o":9.11,"t":"2025-06-16T04:00:00Z","v":897365,"vw":9.076174},{"c":8.81,"h":9.11,"l":8.7846,"n":13879,"o":9.04,"t":"2025-06-17T04:00:00Z","v":1040304,"vw":8.854463},{"c":8.92,"h":9.1,"l":8.71,"n":11714,"o":8.755,"t":"2025-06-18T04:00:00Z","v":941999,"vw":8.960721},{"c":9,"h":9.15,"l":8.93,"n":10242,"o":9.03,"t":"2025-06-20T04:00:00Z","v":2788394,"vw":9.006978},{"c":9.15,"h":9.17,"l":8.845,"n":9434,"o":8.9,"t":"2025-06-23T04:00:00Z","v":803431,"vw":9.07125},{"c":9.31,"h":9.36,"l":9.1805,"n":11137,"o":9.25,"t":"2025-06-24T04:00:00Z","v":1498683,"vw":9.296271},{"c":9.14,"h":9.36,"l":9.13,"n":10724,"o":9.3,"t":"2025-06-25T04:00:00Z","v":889860,"vw":9.201914},{"c":9.26,"h":9.26,"l":8.98,"n":10755,"o":9.2156,"t":"2025-06-26T04:00:00Z","v":981265,"vw":9.179221},{"c":9.27,"h":9.33,"l":9.12,"n":10214,"o":9.27,"t":"2025-06-27T04:00:00Z","v":1204014,"vw":9.253383},{"c":9.1,"h":9.43,"l":9.07,"n":11361,"o":9.33,"t":"2025-06-30T04:00:00Z","v":1016735,"vw":9.15453},{"c":9.5,"h":9.8699,"l":9.09,"n":18356,"o":9.1,"t":"2025-07-01T04:00:00Z","v":1532036,"vw":9.509873},{"c":9.52,"h":9.69,"l":9.395,"n":11659,"o":9.49,"t":"2025-07-02T04:00:00Z","v":897926,"vw":9.543791},{"c":9.51,"h":9.59,"l":9.4401,"n":6104,"o":9.52,"t":"2025-07-03T04:00:00Z","v":452630,"vw":9.524962},{"c":9.32,"h":9.545,"l":9.3,"n":11041,"o":9.41,"t":"2025-07-07T04:00:00Z","v":1003596,"vw":9.358913},{"c":9.57,"h":9.745,"l":9.31,"n":9911,"o":9.32,"t":"2025-07-08T04:00:00Z","v":662264,"vw":9.571289},{"c":9.95,"h":9.98,"l":9.6,"n":11989,"o":9.66,"t":"2025-07-09T04:00:00Z","v":1117028,"vw":9.901895},{"c":10.47,"h":10.57,"l":9.95,"n":11484,"o":9.95,"t":"2025-07-10T04:00:00Z","v":1028168,"vw":10.416041},{"c":10.12,"h":10.61,"l":10.105,"n":13801,"o":10.34,"t":"2025-07-11T04:00:00Z","v":1081301,"vw":10.250007},{"c":10.32,"h":10.34,"l":10,"n":10810,"o":10.18,"t":"2025-07-14T04:00:00Z","v":829576,"vw":10.227356},{"c":10.06,"h":10.44,"l":10.04,"n":9488,"o":10.4,"t":"2025-07-15T04:00:00Z","v":712377,"vw":10.188347},{"c":10.31,"h":10.365,"l":10.09,"n":10113,"o":10.2,"t":"2025-07-16T04:00:00Z","v":953184,"vw":10.276879},{"c":10.19,"h":10.57,"l":10.13,"n":12164,"o":10.37,"t":"2025-07-17T04:00:00Z","v":968473,"vw":10.254416},{"c":9.91,"h":10.3053,"l":9.785,"n":9957,"o":10.28,"t":"2025-07-18T04:00:00Z","v":857825,"vw":9.967873},{"c":10.01,"h":10.2792,"l":9.9566,"n":12207,"o":10.02,"t":"2025-07-21T04:00:00Z","v":1030623,"vw":10.10828},{"c":11.19,"h":11.285,"l":10.08,"n":20012,"o":10.12,"t":"2025-07-22T04:00:00Z","v":2151082,"vw":10.95437},{"c":11.23,"h":11.305,"l":11.05,"n":14745,"o":11.26,"t":"2025-07-23T04:00:00Z","v":1329530,"vw":11.200985},{"c":10.94,"h":11.33,"l":10.915,"n":11770,"o":11.16,"t":"2025-07-24T04:00:00Z","v":839358,"vw":11.019516},{"c":11.135,"h":11.145,"l":10.86,"n":11229,"o":10.99,"t":"2025-07-25T04:00:00Z","v":786405,"vw":11.062192},{"c":11.18,"h":11.23,"l":11.03,"n":12546,"o":11.14,"t":"2025-07-28T04:00:00Z","v":994008,"vw":11.165075},{"c":11.21,"h":11.375,"l":11.0607,"n":11976,"o":11.19,"t":"2025-07-29T04:00:00Z","v":905468,"vw":11.223598},{"c":10.84,"h":11.3,"l":10.795,"n":14685,"o":11.11,"t":"2025-07-30T04:00:00Z","v":1163393,"vw":10.980814},{"c":10.78,"h":11.03,"l":10.645,"n":18044,"o":10.74,"t":"2025-07-31T04:00:00Z","v":1623663,"vw":10.845981},{"c":9.42,"h":10.46,"l":9.02,"n":26265,"o":10.25,"t":"2025-08-01T04:00:00Z","v":2347750,"vw":9.384466},{"c":10.105,"h":10.24,"l":9.44,"n":16997,"o":9.44,"t":"2025-08-04T04:00:00Z","v":1272585,"vw":10.002015},{"c":10.25,"h":10.38,"l":9.9802,"n":15855,"o":10.14,"t":"2025-08-05T04:00:00Z","v":1312069,"vw":10.255712},{"c":10.27,"h":10.35,"l":10.1,"n":12934,"o":10.23,"t":"2025-08-06T04:00:00Z","v":979531,"vw":10.270325},{"c":10.24,"h":10.405,"l":10.035,"n":11782,"o":10.39,"t":"2025-08-07T04:00:00Z","v":892543,"vw":10.196077},{"c":9.96,"h":10.27,"l":9.87,"n":10278,"o":10.24,"t":"2025-08-08T04:00:00Z","v":840976,"vw":9.999935},{"c":9.75,"h":10.23,"l":9.74,"n":10488,"o":10.05,"t":"2025-08-11T04:00:00Z","v":805285,"vw":9.880569},{"c":10.1,"h":10.155,"l":9.7603,"n":10519,"o":9.83,"t":"2025-08-12T04:00:00Z","v":715116,"vw":10.025002},{"c":10.5,"h":10.555,"l":10.06,"n":15265,"o":10.2,"t":"2025-08-13T04:00:00Z","v":1000486,"vw":10.401941},{"c":10.42,"h":10.5,"l":10.12,"n":12135,"o":10.2,"t":"2025-08-14T04:00:00Z","v":774831,"vw":10.395004},{"c":10.44,"h":10.53,"l":10.315,"n":12727,"o":10.49,"t":"2025-08-15T04:00:00Z","v":927853,"vw":10.435941},{"c":10.31,"h":10.7,"l":10.285,"n":13627,"o":10.44,"t":"2025-08-18T04:00:00Z","v":829392,"vw":10.378636},{"c":10.22,"h":10.645,"l":10.19,"n":9036,"o":10.34,"t":"2025-08-19T04:00:00Z","v":693026,"vw":10.332013},{"c":10.14,"h":10.255,"l":10,"n":12624,"o":10.18,"t":"2025-08-20T04:00:00Z","v":914431,"vw":10.122096},{"c":10.12,"h":10.215,"l":9.995,"n":9540,"o":10.04,"t":"2025-08-21T04:00:00Z","v":475332,"vw":10.11674},{"c":11.01,"h":11.04,"l":10.115,"n":15248,"o":10.24,"t":"2025-08-22T04:00:00Z","v":1232509,"vw":10.830617},{"c":11.08,"h":11.235,"l":10.87,"n":15775,"o":10.88,"t":"2025-08-25T04:00:00Z","v":1163424,"vw":11.07861},{"c":10.9,"h":11.15,"l":10.8,"n":15377,"o":11.09,"t":"2025-08-26T04:00:00Z","v":2414134,"vw":10.91627},{"c":10.77,"h":11,"l":10.705,"n":12046,"o":10.8,"t":"2025-08-27T04:00:00Z","v":796395,"vw":10.815703},{"c":10.72,"h":10.86,"l":10.52,"n":11355,"o":10.86,"t":"2025-08-28T04:00:00Z","v":804892,"vw":10.66792},{"c":10.83,"h":10.86,"l":10.62,"n":10166,"o":10.7,"t":"2025-08-29T04:00:00Z","v":746664,"vw":10.78285},{"c":10.53,"h":10.705,"l":10.455,"n":12336,"o":10.64,"t":"2025-09-02T04:00:00Z","v":817839,"vw":10.555552},{"c":10.76,"h":10.77,"l":10.46,"n":13588,"o":10.485,"t":"2025-09-03T04:00:00Z","v":1064944,"vw":10.690593},{"c":10.91,"h":11.01,"l":10.77,"n":12666,"o":10.83,"t":"2025-09-04T04:00:00Z","v":856628,"vw":10.911708},{"c":11.22,"h":11.6,"l":11.02,"n":14129,"o":11.13,"t":"2025-09-05T04:00:00Z","v":1190151,"vw":11.271048},{"c":11.31,"h":11.415,"l":11.1268,"n":16923,"o":11.21,"t":"2025-09-08T04:00:00Z","v":971480,"vw":11.311402},{"c":11.08,"h":11.299,"l":11.005,"n":10882,"o":11.23,"t":"2025-09-09T04:00:00Z","v":662408,"vw":11.108533},{"c":11.18,"h":11.425,"l":10.905,"n":13681,"o":11.22,"t":"2025-09-10T04:00:00Z","v":895265,"vw":11.141182},{"c":11.36,"h":11.7,"l":11.285,"n":16110,"o":11.39,"t":"2025-09-11T04:00:00Z","v":1166226,"vw":11.434595},{"c":11.15,"h":11.365,"l":11.11,"n":10156,"o":11.31,"t":"2025-09-12T04:00:00Z","v":650549,"vw":11.208564},{"c":11.45,"h":11.46,"l":11.1,"n":11823,"o":11.15,"t":"2025-09-15T04:00:00Z","v":884444,"vw":11.321768},{"c":11.06,"h":11.52,"l":11.025,"n":12962,"o":11.46,"t":"2025-09-16T04:00:00Z","v":876360,"vw":11.158589},{"c":11.15,"h":11.791,"l":11.0974,"n":19027,"o":11.16,"t":"2025-09-17T04:00:00Z","v":1477689,"vw":11.335853},{"c":11.59,"h":11.605,"l":11.1,"n":14521,"o":11.18,"t":"2025-09-18T04:00:00Z","v":1078318,"vw":11.480488},{"c":11.06,"h":11.66,"l":11,"n":12898,"o":11.66,"t":"2025-09-19T04:00:00Z","v":3103218,"vw":11.137104},{"c":10.7,"h":10.95,"l":10.615,"n":12564,"o":10.93,"t":"2025-09-22T04:00:00Z","v":1005041,"vw":10.711423},{"c":10.86,"h":10.9846,"l":10.67,"n":13986,"o":10.7,"t":"2025-09-23T04:00:00Z","v":1109766,"vw":10.858771},{"c":10.99,"h":11.105,"l":10.79,"n":12411,"o":10.85,"t":"2025-09-24T04:00:00Z","v":867632,"vw":10.960058},{"c":10.99,"h":11.085,"l":10.7579,"n":11517,"o":10.82,"t":"2025-09-25T04:00:00Z","v":851855,"vw":10.977269},{"c":11.07,"h":11.155,"l":10.91,"n":10227,"o":11,"t":"2025-09-26T04:00:00Z","v":689062,"vw":11.063204},{"c":11.12,"h":11.33,"l":10.945,"n":12807,"o":11.12,"t":"2025-09-29T04:00:00Z","v":1141002,"vw":11.123051},{"c":10.66,"h":11.11,"l":10.62,"n":16195,"o":11.11,"t":"2025-09-30T04:00:00Z","v":1545719,"vw":10.734989},{"c":10.41,"h":10.795,"l":10.17,"n":19495,"o":10.51,"t":"2025-10-01T04:00:00Z","v":1747609,"vw":10.46217},{"c":10.64,"h":10.67,"l":10.21,"n":13060,"o":10.42,"t":"2025-10-02T04:00:00Z","v":948849,"vw":10.549632},{"c":10.74,"h":11.11,"l":10.675,"n":14692,"o":10.71,"t":"2025-10-03T04:00:00Z","v":1230842,"vw":10.848076},{"c":10.81,"h":11.01,"l":10.46,"n":13840,"o":10.77,"t":"2025-10-06T04:00:00Z","v":998655,"vw":10.804026},{"c":10.8,"h":10.875,"l":10.615,"n":13447,"o":10.8,"t":"2025-10-07T04:00:00Z","v":1109361,"vw":10.784244},{"c":10.89,"h":10.89,"l":10.645,"n":11149,"o":10.89,"t":"2025-10-08T04:00:00Z","v":678990,"vw":10.824745},{"c":10.63,"h":10.99,"l":10.605,"n":11284,"o":10.88,"t":"2025-10-09T04:00:00Z","v":957336,"vw":10.770749},{"c":10.42,"h":10.8103,"l":10.41,"n":18993,"o":10.68,"t":"2025-10-10T04:00:00Z","v":1452309,"vw":10.622386},{"c":10.51,"h":10.66,"l":10.42,"n":11691,"o":10.59,"t":"2025-10-13T04:00:00Z","v":652415,"vw":10.523062},{"c":10.98,"h":11.0556,"l":10.42,"n":13418,"o":10.42,"t":"2025-10-14T04:00:00Z","v":916488,"vw":10.903146},{"c":10.91,"h":11.23,"l":10.9,"n":9190,"o":11.11,"t":"2025-10-15T04:00:00Z","v":692389,"vw":10.995461},{"c":10.82,"h":11.0822,"l":10.79,"n":12372,"o":10.92,"t":"2025-10-16T04:00:00Z","v":894502,"vw":10.9161},{"c":10.71,"h":10.805,"l":10.64,"n":12609,"o":10.75,"t":"2025-10-17T04:00:00Z","v":918707,"vw":10.716319},{"c":10.96,"h":11,"l":10.73,"n":11813,"o":10.82,"t":"2025-10-20T04:00:00Z","v":746828,"vw":10.918031},{"c":10.97,"h":11.16,"l":10.85,"n":11162,"o":10.9,"t":"2025-10-21T04:00:00Z","v":663323,"vw":11.016667},{"c":11.04,"h":11.08,"l":10.85,"n":9710,"o":10.94,"t":"2025-10-22T04:00:00Z","v":723039,"vw":11.003601},{"c":11.07,"h":11.29,"l":10.99,"n":8518,"o":11.09,"t":"2025-10-23T04:00:00Z","v":566767,"vw":11.073331},{"c":11.33,"h":11.5571,"l":11.134,"n":16290,"o":11.24,"t":"2025-10-24T04:00:00Z","v":1136025,"vw":11.389606},{"c":11.29,"h":11.5,"l":11.2142,"n":13608,"o":11.33,"t":"2025-10-27T04:00:00Z","v":910494,"vw":11.323278},{"c":11.09,"h":11.31,"l":11.025,"n":11506,"o":11.25,"t":"2025-10-28T04:00:00Z","v":719305,"vw":11.13214},{"c":10.44,"h":11.05,"l":10.41,"n":15399,"o":11.03,"t":"2025-10-29T04:00:00Z","v":1068330,"vw":10.672753},{"c":10.06,"h":10.43,"l":10.05,"n":12578,"o":10.34,"t":"2025-10-30T04:00:00Z","v":937121,"vw":10.170876},{"c":10.24,"h":10.25,"l":9.9,"n":12159,"o":10.06,"t":"2025-10-31T04:00:00Z","v":1106564,"vw":10.123816},{"c":10.01,"h":10.175,"l":9.96,"n":16424,"o":10.06,"t":"2025-11-03T05:00:00Z","v":1146281,"vw":10.030269},{"c":9.89,"h":10.2162,"l":9.885,"n":13418,"o":10.08,"t":"2025-11-04T05:00:00Z","v":1087785,"vw":9.975708},{"c":10.05,"h":10.105,"l":9.85,"n":15884,"o":9.91,"t":"2025-11-05T05:00:00Z","v":1382141,"vw":9.967076},{"c":9.7,"h":10.1,"l":9.6,"n":14322,"o":10.01,"t":"2025-11-06T05:00:00Z","v":1807733,"vw":9.871761},{"c":10.8,"h":11.45,"l":9.85,"n":36607,"o":10.82,"t":"2025-11-07T05:00:00Z","v":3209171,"vw":10.964313},{"c":10.59,"h":10.99,"l":10.345,"n":18057,"o":10.96,"t":"2025-11-10T05:00:00Z","v":1433906,"vw":10.607475},{"c":11.07,"h":11.165,"l":10.65,"n":15292,"o":10.65,"t":"2025-11-11T05:00:00Z","v":6957230,"vw":11.01564},{"c":10.8,"h":11.09,"l":10.58,"n":20852,"o":11.04,"t":"2025-11-12T05:00:00Z","v":1364264,"vw":10.764735},{"c":10.9,"h":10.985,"l":10.5309,"n":13015,"o":10.71,"t":"2025-11-13T05:00:00Z","v":1029161,"vw":10.875888},{"c":10.79,"h":10.83,"l":10.57,"n":15851,"o":10.71,"t":"2025-11-14T05:00:00Z","v":992206,"vw":10.743852},{"c":10.49,"h":10.74,"l":10.435,"n":12687,"o":10.73,"t":"2025-11-17T05:00:00Z","v":2182695,"vw":10.538964},{"c":10.78,"h":10.87,"l":10.37,"n":13977,"o":10.48,"t":"2025-11-18T05:00:00Z","v":893205,"vw":10.699071},{"c":10.58,"h":10.83,"l":10.44,"n":16249,"o":10.79,"t":"2025-11-19T05:00:00Z","v":1873444,"vw":10.591271},{"c":10.23,"h":10.86,"l":10.195,"n":17857,"o":10.64,"t":"2025-11-20T05:00:00Z","v":7247049,"vw":10.446827},{"c":11.09,"h":11.11,"l":10.23,"n":14868,"o":10.23,"t":"2025-11-21T05:00:00Z","v":1276611,"vw":10.885989},{"c":11.73,"h":11.88,"l":11.075,"n":20118,"o":11.1,"t":"2025-11-24T05:00:00Z","v":1899086,"vw":11.683298},{"c":11.8,"h":12.2261,"l":11.79,"n":20690,"o":11.87,"t":"2025-11-25T05:00:00Z","v":1925106,"vw":11.941901},{"c":11.5,"h":11.68,"l":11.42,"n":14842,"o":11.62,"t":"2025-11-26T05:00:00Z","v":1327335,"vw":11.52852},{"c":11.35,"h":11.575,"l":11.17,"n":8933,"o":11.49,"t":"2025-11-28T05:00:00Z","v":551370,"vw":11.37234},{"c":11.13,"h":11.29,"l":11.03,"n":12222,"o":11.09,"t":"2025-12-01T05:00:00Z","v":859109,"vw":11.174343},{"c":11.26,"h":11.34,"l":11.025,"n":9183,"o":11.14,"t":"2025-12-02T05:00:00Z","v":645258,"vw":11.221055},{"c":11.31,"h":11.39,"l":11.19,"n":9845,"o":11.19,"t":"2025-12-03T05:00:00Z","v":572501,"vw":11.310751},{"c":11.12,"h":11.3661,"l":11.02,"n":9989,"o":11.3,"t":"2025-12-04T05:00:00Z","v":823895,"vw":11.125237},{"c":10.94,"h":11.17,"l":10.83,"n":8734,"o":11.04,"t":"2025-12-05T05:00:00Z","v":841249,"vw":10.967809},{"c":10.61,"h":11.02,"l":10.52,"n":12629,"o":10.98,"t":"2025-12-08T05:00:00Z","v":1161525,"vw":10.665412},{"c":10.43,"h":10.73,"l":10.42,"n":11513,"o":10.53,"t":"2025-12-09T05:00:00Z","v":730334,"vw":10.549665},{"c":10.58,"h":10.6,"l":10.159,"n":16787,"o":10.4,"t":"2025-12-10T05:00:00Z","v":1418435,"vw":10.480557},{"c":10.6,"h":10.71,"l":10.29,"n":13839,"o":10.64,"t":"2025-12-11T05:00:00Z","v":1028769,"vw":10.528892},{"c":10.6,"h":10.7074,"l":10.46,"n":12449,"o":10.53,"t":"2025-12-12T05:00:00Z","v":819662,"vw":10.584919},{"c":10.02,"h":10.545,"l":9.7671,"n":14987,"o":10.545,"t":"2025-12-15T05:00:00Z","v":1193843,"vw":10.007327},{"c":10.04,"h":10.25,"l":9.99,"n":13551,"o":10.06,"t":"2025-12-16T05:00:00Z","v":1215953,"vw":10.084493},{"c":10,"h":10.18,"l":9.92,"n":10720,"o":9.94,"t":"2025-12-17T05:00:00Z","v":1134406,"vw":10.009496},{"c":9.97,"h":10.2,"l":9.88,"n":16062,"o":10.13,"t":"2025-12-18T05:00:00Z","v":1446024,"vw":9.973039},{"c":9.87,"h":9.91,"l":9.55,"n":12444,"o":9.86,"t":"2025-12-19T05:00:00Z","v":2373054,"vw":9.84388},{"c":9.81,"h":9.94,"l":9.755,"n":10958,"o":9.85,"t":"2025-12-22T05:00:00Z","v":848422,"vw":9.825703},{"c":9.56,"h":9.79,"l":9.505,"n":10381,"o":9.75,"t":"2025-12-23T05:00:00Z","v":758591,"vw":9.577267},{"c":9.52,"h":9.59,"l":9.463,"n":5748,"o":9.55,"t":"2025-12-24T05:00:00Z","v":400359,"vw":9.519716},{"c":9.44,"h":9.535,"l":9.35,"n":9426,"o":9.45,"t":"2025-12-26T05:00:00Z","v":657648,"vw":9.450785},{"c":9.26,"h":9.5,"l":9.215,"n":11313,"o":9.45,"t":"2025-12-29T05:00:00Z","v":796942,"vw":9.296066},{"c":9.06,"h":9.24,"l":9.04,"n":11460,"o":9.23,"t":"2025-12-30T05:00:00Z","v":1193736,"vw":9.111627},{"c":9.05,"h":9.07,"l":8.94,"n":12338,"o":9,"t":"2025-12-31T05:00:00Z","v":1005706,"vw":9.023524},{"c":9.1,"h":9.2,"l":8.99,"n":11803,"o":9.11,"t":"2026-01-02T05:00:00Z","v":1230512,"vw":9.108271},{"c":9.19,"h":9.4,"l":9.01,"n":13970,"o":9.03,"t":"2026-01-05T05:00:00Z","v":1534652,"vw":9.231731},{"c":9.35,"h":9.4356,"l":8.87,"n":13588,"o":9.09,"t":"2026-01-06T05:00:00Z","v":1314201,"vw":9.21781},{"c":9.43,"h":9.75,"l":9.34,"n":17976,"o":9.45,"t":"2026-01-07T05:00:00Z","v":1342502,"vw":9.524726},{"c":9.58,"h":9.62,"l":9.16,"n":14165,"o":9.29,"t":"2026-01-08T05:00:00Z","v":944237,"vw":9.466756},{"c":9.61,"h":9.89,"l":9.58,"n":10252,"o":9.7,"t":"2026-01-09T05:00:00Z","v":800485,"vw":9.649512},{"c":9.56,"h":9.69,"l":9.35,"n":9797,"o":9.6,"t":"2026-01-12T05:00:00Z","v":601069,"vw":9.553459},{"c":9.33,"h":9.59,"l":9.3,"n":10045,"o":9.59,"t":"2026-01-13T05:00:00Z","v":717774,"vw":9.362224},{"c":9.15,"h":9.355,"l":9.105,"n":11746,"o":9.31,"t":"2026-01-14T05:00:00Z","v":809206,"vw":9.179535},{"c":9.28,"h":9.32,"l":9.02,"n":9434,"o":9.18,"t":"2026-01-15T05:00:00Z","v":656890,"vw":9.219412},{"c":9.54,"h":9.57,"l":9.2463,"n":13767,"o":9.29,"t":"2026-01-16T05:00:00Z","v":1264679,"vw":9.449736},{"c":9.17,"h":9.41,"l":9.11,"n":14626,"o":9.24,"t":"2026-01-20T05:00:00Z","v":1074028,"vw":9.236031},{"c":9.3,"h":9.31,"l":9.04,"n":11774,"o":9.26,"t":"2026-01-21T05:00:00Z","v":840915,"vw":9.221422},{"c":9.35,"h":9.52,"l":9.3,"n":10781,"o":9.3,"t":"2026-01-22T05:00:00Z","v":737643,"vw":9.379102},{"c":9.23,"h":9.3598,"l":9.145,"n":10091,"o":9.32,"t":"2026-01-23T05:00:00Z","v":614599,"vw":9.235693},{"c":9.02,"h":9.23,"l":9,"n":8935,"o":9.2,"t":"2026-01-26T05:00:00Z","v":635653,"vw":9.060193},{"c":9.06,"h":9.085,"l":8.86,"n":8962,"o":9.01,"t":"2026-01-27T05:00:00Z","v":652363,"vw":9.005021},{"c":9.2,"h":9.27,"l":8.98,"n":11732,"o":9.09,"t":"2026-01-28T05:00:00Z","v":841972,"vw":9.169753},{"c":9.03,"h":9.27,"l":8.96,"n":12044,"o":9.26,"t":"2026-01-29T05:00:00Z","v":821443,"vw":9.084386},{"c":9.04,"h":9.1,"l":8.82,"n":12124,"o":8.99,"t":"2026-01-30T05:00:00Z","v":1045738,"vw":9.002036},{"c":8.91,"h":9.1433,"l":8.8101,"n":11613,"o":8.98,"t":"2026-02-02T05:00:00Z","v":862270,"vw":8.964431},{"c":8.47,"h":8.955,"l":8.38,"n":15378,"o":8.85,"t":"2026-02-03T05:00:00Z","v":1131259,"vw":8.570781},{"c":8.47,"h":8.72,"l":8.28,"n":16873,"o":8.57,"t":"2026-02-04T05:00:00Z","v":1086296,"vw":8.469868},{"c":8.43,"h":8.62,"l":8.385,"n":17242,"o":8.45,"t":"2026-02-05T05:00:00Z","v":1191831,"vw":8.460345},{"c":8.66,"h":8.7,"l":8.33,"n":12859,"o":8.4,"t":"2026-02-06T05:00:00Z","v":975966,"vw":8.583854},{"c":8.5,"h":8.64,"l":8.37,"n":8852,"o":8.62,"t":"2026-02-09T05:00:00Z","v":653983,"vw":8.492828},{"c":8.54,"h":8.74,"l":8.525,"n":9961,"o":8.58,"t":"2026-02-10T05:00:00Z","v":613443,"vw":8.584882},{"c":7.71,"h":8.455,"l":7.585,"n":16338,"o":8.43,"t":"2026-02-11T05:00:00Z","v":1189973,"vw":7.826668},{"c":7.58,"h":7.6714,"l":7.24,"n":17623,"o":7.63,"t":"2026-02-12T05:00:00Z","v":1246333,"vw":7.461827},{"c":7.55,"h":7.73,"l":7.48,"n":11257,"o":7.7,"t":"2026-02-13T05:00:00Z","v":765463,"vw":7.572718},{"c":7.5,"h":7.615,"l":7.3,"n":12890,"o":7.55,"t":"2026-02-17T05:00:00Z","v":954831,"vw":7.505795},{"c":7.5,"h":7.63,"l":7.36,"n":13185,"o":7.51,"t":"2026-02-18T05:00:00Z","v":1042492,"vw":7.507945},{"c":7.46,"h":7.47,"l":7.28,"n":13088,"o":7.42,"t":"2026-02-19T05:00:00Z","v":904175,"vw":7.41462},{"c":7.51,"h":7.57,"l":7.3164,"n":14831,"o":7.4,"t":"2026-02-20T05:00:00Z","v":1076426,"vw":7.476811},{"c":7.29,"h":7.4594,"l":7.21,"n":15896,"o":7.41,"t":"2026-02-23T05:00:00Z","v":1479166,"vw":7.297733},{"c":7.47,"h":7.5656,"l":7.25,"n":16889,"o":7.3,"t":"2026-02-24T05:00:00Z","v":1464163,"vw":7.465757},{"c":7.3,"h":7.44,"l":6.93,"n":21634,"o":7.15,"t":"2026-02-25T05:00:00Z","v":1787702,"vw":7.270584},{"c":7.32,"h":7.5,"l":7.175,"n":15152,"o":7.35,"t":"2026-02-26T05:00:00Z","v":1407220,"vw":7.326241},{"c":6.97,"h":7.24,"l":6.94,"n":12278,"o":7.21,"t":"2026-02-27T05:00:00Z","v":1646918,"vw":6.999495},{"c":6.88,"h":6.955,"l":6.72,"n":15109,"o":6.8,"t":"2026-03-02T05:00:00Z","v":1096165,"vw":6.875925},{"c":7.02,"h":7.1185,"l":6.68,"n":14570,"o":6.71,"t":"2026-03-03T05:00:00Z","v":1151099,"vw":6.947325},{"c":6.84,"h":7.09,"l":6.82,"n":9566,"o":7.03,"t":"2026-03-04T05:00:00Z","v":692716,"vw":6.922561},{"c":6.78,"h":7,"l":6.7,"n":14459,"o":6.84,"t":"2026-03-05T05:00:00Z","v":1080048,"vw":6.793471},{"c":6.49,"h":6.69,"l":6.45,"n":14082,"o":6.65,"t":"2026-03-06T05:00:00Z","v":1032987,"vw":6.523832},{"c":6.36,"h":6.3827,"l":6.04,"n":13456,"o":6.33,"t":"2026-03-09T04:00:00Z","v":956672,"vw":6.218549},{"c":6.07,"h":6.37,"l":6.01,"n":17616,"o":6.35,"t":"2026-03-10T04:00:00Z","v":1591587,"vw":6.118145},{"c":6.01,"h":6.07,"l":5.82,"n":16865,"o":6.01,"t":"2026-03-11T04:00:00Z","v":1532144,"vw":5.95936},{"c":5.88,"h":6.1472,"l":5.84,"n":14730,"o":5.9,"t":"2026-03-12T04:00:00Z","v":1107995,"vw":5.991127},{"c":5.72,"h":5.955,"l":5.66,"n":11616,"o":5.9,"t":"2026-03-13T04:00:00Z","v":967608,"vw":5.738279},{"c":5.92,"h":5.94,"l":5.73,"n":12352,"o":5.8,"t":"2026-03-16T04:00:00Z","v":1067088,"vw":5.881166},{"c":6.19,"h":6.27,"l":5.94,"n":14028,"o":6,"t":"2026-03-17T04:00:00Z","v":1399395,"vw":6.174202},{"c":6.2,"h":6.305,"l":6.012,"n":12737,"o":6.08,"t":"2026-03-18T04:00:00Z","v":1110604,"vw":6.205858},{"c":6.2,"h":6.29,"l":6.06,"n":13621,"o":6.12,"t":"2026-03-19T04:00:00Z","v":1028957,"vw":6.171112},{"c":5.91,"h":6.1229,"l":5.81,"n":13622,"o":6.11,"t":"2026-03-20T04:00:00Z","v":3261430,"vw":5.918495},{"c":6.17,"h":6.285,"l":5.95,"n":12194,"o":6.05,"t":"2026-03-23T04:00:00Z","v":1298440,"vw":6.178491},{"c":6.04,"h":6.125,"l":5.88,"n":15705,"o":6.07,"t":"2026-03-24T04:00:00Z","v":1374972,"vw":6.01968},{"c":6.08,"h":6.18,"l":5.815,"n":10845,"o":6.16,"t":"2026-03-25T04:00:00Z","v":916823,"vw":6.007477},{"c":6.2,"h":6.34,"l":5.94,"n":11775,"o":6.09,"t":"2026-03-26T04:00:00Z","v":1059063,"vw":6.199671},{"c":5.99,"h":6.09,"l":5.8818,"n":12580,"o":6.09,"t":"2026-03-27T04:00:00Z","v":1080059,"vw":5.979082},{"c":5.99,"h":6.085,"l":5.945,"n":11899,"o":6.01,"t":"2026-03-30T04:00:00Z","v":931625,"vw":5.999401},{"c":5.99,"h":6.15,"l":5.8,"n":12152,"o":6.08,"t":"2026-03-31T04:00:00Z","v":1075329,"vw":5.983372},{"c":5.93,"h":6.05,"l":5.84,"n":8103,"o":6.02,"t":"2026-04-01T04:00:00Z","v":669122,"vw":5.943291},{"c":5.91,"h":5.99,"l":5.705,"n":10471,"o":5.83,"t":"2026-04-02T04:00:00Z","v":842638,"vw":5.860853},{"c":5.85,"h":5.95,"l":5.82,"n":9466,"o":5.87,"t":"2026-04-06T04:00:00Z","v":820724,"vw":5.880438},{"c":5.71,"h":5.91,"l":5.69,"n":11799,"o":5.82,"t":"2026-04-07T04:00:00Z","v":870187,"vw":5.750245},{"c":5.99,"h":6.15,"l":5.95,"n":13913,"o":6.03,"t":"2026-04-08T04:00:00Z","v":1299041,"vw":6.004533},{"c":5.99,"h":6.03,"l":5.82,"n":11565,"o":5.92,"t":"2026-04-09T04:00:00Z","v":1056876,"vw":5.963781},{"c":5.91,"h":6.005,"l":5.84,"n":9378,"o":6,"t":"2026-04-10T04:00:00Z","v":816072,"vw":5.923896},{"c":5.99,"h":6.07,"l":5.775,"n":8908,"o":5.84,"t":"2026-04-13T04:00:00Z","v":818909,"vw":5.969138},{"c":6.15,"h":6.19,"l":5.9801,"n":7924,"o":5.99,"t":"2026-04-14T04:00:00Z","v":652889,"vw":6.100772},{"c":6.25,"h":6.298,"l":6.11,"n":9901,"o":6.16,"t":"2026-04-15T04:00:00Z","v":709684,"vw":6.215005},{"c":6.31,"h":6.38,"l":6.22,"n":8762,"o":6.27,"t":"2026-04-16T04:00:00Z","v":622139,"vw":6.303322},{"c":6.67,"h":6.715,"l":6.445,"n":11481,"o":6.5,"t":"2026-04-17T04:00:00Z","v":805919,"vw":6.626643},{"c":6.71,"h":6.73,"l":6.44,"n":9695,"o":6.58,"t":"2026-04-20T04:00:00Z","v":751986,"vw":6.688085},{"c":6.49,"h":6.87,"l":6.48,"n":10140,"o":6.73,"t":"2026-04-21T04:00:00Z","v":697635,"vw":6.63201},{"c":6.53,"h":6.59,"l":6.4611,"n":8180,"o":6.55,"t":"2026-04-22T04:00:00Z","v":543096,"vw":6.521478},{"c":6.35,"h":6.53,"l":6.22,"n":12975,"o":6.53,"t":"2026-04-23T04:00:00Z","v":952539,"vw":6.323492},{"c":6.45,"h":6.47,"l":6.3,"n":7843,"o":6.33,"t":"2026-04-24T04:00:00Z","v":716091,"vw":6.433988},{"c":6.51,"h":6.59,"l":6.385,"n":11112,"o":6.45,"t":"2026-04-27T04:00:00Z","v":979485,"vw":6.51831},{"c":6.56,"h":6.6597,"l":6.505,"n":12100,"o":6.52,"t":"2026-04-28T04:00:00Z","v":981980,"vw":6.564606},{"c":6.29,"h":6.55,"l":6.28,"n":10249,"o":6.55,"t":"2026-04-29T04:00:00Z","v":793462,"vw":6.341546},{"c":6.22,"h":6.32,"l":6.19,"n":11973,"o":6.24,"t":"2026-04-30T04:00:00Z","v":1045624,"vw":6.238505},{"c":6.44,"h":6.45,"l":6.21,"n":13500,"o":6.31,"t":"2026-05-01T04:00:00Z","v":1097964,"vw":6.351132},{"c":6.25,"h":6.46,"l":6.19,"n":11229,"o":6.43,"t":"2026-05-04T04:00:00Z","v":982049,"vw":6.289607},{"c":6.28,"h":6.365,"l":6.165,"n":11859,"o":6.3,"t":"2026-05-05T04:00:00Z","v":922294,"vw":6.263598},{"c":6.52,"h":6.625,"l":6.5,"n":12415,"o":6.6,"t":"2026-05-06T04:00:00Z","v":1029757,"vw":6.547811},{"c":6.74,"h":6.865,"l":6.5102,"n":21260,"o":6.52,"t":"2026-05-07T04:00:00Z","v":1506447,"vw":6.742281},{"c":6.6,"h":7.06,"l":6.3,"n":14457,"o":7.06,"t":"2026-05-08T04:00:00Z","v":1327049,"vw":6.728272},{"c":6.04,"h":6.92,"l":6.015,"n":17437,"o":6.55,"t":"2026-05-11T04:00:00Z","v":1883658,"vw":6.232982},{"c":5.215,"h":5.95,"l":5.21,"n":14006,"o":5.93,"t":"2026-05-12T04:00:00Z","v":1566839,"vw":5.43557},{"c":5.015,"h":5.55,"l":5.01,"n":14221,"o":5.48,"t":"2026-05-13T04:00:00Z","v":1383908,"vw":5.166623},{"c":4.92,"h":5.12,"l":4.8307,"n":19821,"o":5,"t":"2026-05-14T04:00:00Z","v":1966145,"vw":4.968038},{"c":4.75,"h":4.96,"l":4.68,"n":15650,"o":4.87,"t":"2026-05-15T04:00:00Z","v":1769503,"vw":4.776525},{"c":4.73,"h":5.055,"l":4.71,"n":13299,"o":4.71,"t":"2026-05-18T04:00:00Z","v":1280227,"vw":4.819214},{"c":4.72,"h":4.835,"l":4.59,"n":15880,"o":4.71,"t":"2026-05-19T04:00:00Z","v":1038478,"vw":4.710849},{"c":4.91,"h":4.955,"l":4.58,"n":17700,"o":4.67,"t":"2026-05-20T04:00:00Z","v":1741500,"vw":4.818598},{"c":5.06,"h":5.08,"l":4.7,"n":14868,"o":4.83,"t":"2026-05-21T04:00:00Z","v":1173421,"vw":4.953435},{"c":5.05,"h":5.13,"l":4.975,"n":12140,"o":5.01,"t":"2026-05-22T04:00:00Z","v":819478,"vw":5.045495},{"c":4.81,"h":5.13,"l":4.81,"n":15266,"o":5.05,"t":"2026-05-26T04:00:00Z","v":1114097,"vw":4.923898},{"c":4.74,"h":5.07,"l":4.635,"n":19291,"o":4.81,"t":"2026-05-27T04:00:00Z","v":1814585,"vw":4.760086},{"c":4.88,"h":5.01,"l":4.66,"n":19277,"o":4.68,"t":"2026-05-28T04:00:00Z","v":1689619,"vw":4.88343},{"c":4.92,"h":4.99,"l":4.82,"n":14599,"o":4.86,"t":"2026-05-29T04:00:00Z","v":2092557,"vw":4.923573},{"c":4.77,"h":4.96,"l":4.69,"n":14749,"o":4.81,"t":"2026-06-01T04:00:00Z","v":1237575,"vw":4.767282},{"c":4.81,"h":4.95,"l":4.63,"n":14468,"o":4.72,"t":"2026-06-02T04:00:00Z","v":1136856,"vw":4.82041},{"c":4.58,"h":4.75,"l":4.5,"n":13873,"o":4.74,"t":"2026-06-03T04:00:00Z","v":1070227,"vw":4.577137},{"c":4.78,"h":4.81,"l":4.605,"n":14427,"o":4.605,"t":"2026-06-04T04:00:00Z","v":1109259,"vw":4.744442},{"c":4.75,"h":4.88,"l":4.69,"n":13937,"o":4.75,"t":"2026-06-05T04:00:00Z","v":997519,"vw":4.751144},{"c":4.73,"h":4.945,"l":4.67,"n":14212,"o":4.7,"t":"2026-06-08T04:00:00Z","v":1163333,"vw":4.78372},{"c":4.84,"h":4.97,"l":4.67,"n":14644,"o":4.67,"t":"2026-06-09T04:00:00Z","v":1071914,"vw":4.85858},{"c":4.7,"h":4.95,"l":4.7,"n":12376,"o":4.85,"t":"2026-06-10T04:00:00Z","v":982039,"vw":4.798277},{"c":4.69,"h":4.76,"l":4.565,"n":12903,"o":4.7,"t":"2026-06-11T04:00:00Z","v":993551,"vw":4.673786},{"c":4.63,"h":4.83,"l":4.585,"n":10728,"o":4.73,"t":"2026-06-12T04:00:00Z","v":841480,"vw":4.670529},{"c":4.74,"h":4.966,"l":4.63,"n":14249,"o":4.69,"t":"2026-06-15T04:00:00Z","v":1158746,"vw":4.750396},{"c":4.92,"h":5.01,"l":4.7631,"n":14185,"o":4.77,"t":"2026-06-16T04:00:00Z","v":1670842,"vw":4.911011},{"c":4.67,"h":4.99,"l":4.65,"n":13638,"o":4.89,"t":"2026-06-17T04:00:00Z","v":1558633,"vw":4.760077},{"c":4.69,"h":4.86,"l":4.665,"n":15930,"o":4.78,"t":"2026-06-18T04:00:00Z","v":3518244,"vw":4.723012},{"c":4.52,"h":4.81,"l":4.505,"n":11169,"o":4.69,"t":"2026-06-22T04:00:00Z","v":1506433,"vw":4.585216},{"c":4.76,"h":4.79,"l":4.59,"n":14533,"o":4.61,"t":"2026-06-23T04:00:00Z","v":1707552,"vw":4.739099},{"c":5.22,"h":5.3399,"l":4.88,"n":17339,"o":4.89,"t":"2026-06-24T04:00:00Z","v":1751855,"vw":5.182597},{"c":5.15,"h":5.305,"l":5.02,"n":16971,"o":5.21,"t":"2026-06-25T04:00:00Z","v":1161162,"vw":5.132274},{"c":5.53,"h":5.59,"l":5.175,"n":13230,"o":5.19,"t":"2026-06-26T04:00:00Z","v":3253669,"vw":5.509441},{"c":5.56,"h":5.59,"l":5.36,"n":15822,"o":5.57,"t":"2026-06-29T04:00:00Z","v":1362355,"vw":5.501436},{"c":5.41,"h":5.59,"l":5.37,"n":12146,"o":5.56,"t":"2026-06-30T04:00:00Z","v":973278,"vw":5.455021},{"c":5.69,"h":5.79,"l":5.44,"n":13486,"o":5.44,"t":"2026-07-01T04:00:00Z","v":980787,"vw":5.694524},{"c":5.32,"h":5.45,"l":5.01,"n":15959,"o":5.45,"t":"2026-07-02T04:00:00Z","v":1509453,"vw":5.29703},{"c":5.07,"h":5.32,"l":4.97,"n":15805,"o":5.31,"t":"2026-07-06T04:00:00Z","v":1245252,"vw":5.115168},{"c":4.96,"h":5.17,"l":4.87,"n":16445,"o":5.15,"t":"2026-07-07T04:00:00Z","v":1287949,"vw":4.959895},{"c":4.79,"h":4.965,"l":4.67,"n":14360,"o":4.965,"t":"2026-07-08T04:00:00Z","v":1245643,"vw":4.782035},{"c":4.84,"h":4.86,"l":4.735,"n":11681,"o":4.74,"t":"2026-07-09T04:00:00Z","v":879712,"vw":4.821715},{"c":4.52,"h":4.98,"l":4.51,"n":11153,"o":4.84,"t":"2026-07-10T04:00:00Z","v":1051649,"vw":4.639111},{"c":4.52,"h":4.7,"l":4.455,"n":10752,"o":4.7,"t":"2026-07-13T04:00:00Z","v":1131437,"vw":4.530864},{"c":4.28,"h":4.5,"l":4.28,"n":13274,"o":4.46,"t":"2026-07-14T04:00:00Z","v":1165593,"vw":4.396751},{"c":4.56,"h":4.625,"l":4.31,"n":14757,"o":4.33,"t":"2026-07-15T04:00:00Z","v":1298954,"vw":4.545514},{"c":4.68,"h":4.76,"l":4.59,"n":9432,"o":4.62,"t":"2026-07-16T04:00:00Z","v":972802,"vw":4.668052},{"c":4.58,"h":4.74,"l":4.41,"n":16534,"o":4.68,"t":"2026-07-17T04:00:00Z","v":1768362,"vw":4.544297},{"c":4.46,"h":4.54,"l":4.3712,"n":13904,"o":4.51,"t":"2026-07-20T04:00:00Z","v":1609353,"vw":4.461053},{"c":4.43,"h":4.545,"l":4.37,"n":13012,"o":4.39,"t":"2026-07-21T04:00:00Z","v":1349608,"vw":4.438052},{"c":4.28,"h":4.54,"l":4.22,"n":11113,"o":4.43,"t":"2026-07-22T04:00:00Z","v":1094860,"vw":4.28147},{"c":3.87,"h":4.33,"l":3.85,"n":10769,"o":4.33,"t":"2026-07-23T04:00:00Z","v":1540514,"vw":3.946568},{"c":4.045,"h":4.17,"l":3.87,"n":15399,"o":3.87,"t":"2026-07-24T04:00:00Z","v":1770804,"vw":4.06913},{"c":4.2,"h":4.315,"l":4.06,"n":18178,"o":4.06,"t":"2026-07-27T04:00:00Z","v":2301389,"vw":4.220167},{"c":4.02,"h":4.38,"l":3.97,"n":18227,"o":4.2,"t":"2026-07-28T04:00:00Z","v":2024847,"vw":4.074615},{"c":3.83,"h":4.25,"l":3.725,"n":17109,"o":3.96,"t":"2026-07-29T04:00:00Z","v":2353159,"vw":3.868515},{"c":3.9,"h":3.95,"l":3.685,"n":15801,"o":3.85,"t":"2026-07-30T04:00:00Z","v":1983383,"vw":3.808838},{"c":4.05,"h":4.065,"l":3.81,"n":15755,"o":3.83,"t":"2026-07-31T04:00:00Z","v":1827363,"vw":3.986069},{"c":4.1,"h":4.185,"l":4.015,"n":14177,"o":4.05,"t":"2026-08-03T04:00:00Z","v":1802525,"vw":4.093149},{"c":4.22,"h":4.3,"l":4.05,"n":17081,"o":4.05,"t":"2026-08-04T04:00:00Z","v":1829935,"vw":4.200795},{"c":4.05,"h":4.17,"l":3.76,"n":15999,"o":3.82,"t":"2026-08-05T04:00:00Z","v":1576463,"vw":4.035703},{"c":4.13,"h":4.18,"l":3.8601,"n":15612,"o":4.07,"t":"2026-08-06T04:00:00Z","v":1636717,"vw":4.087037},{"c":4.39,"h":4.425,"l":4.13,"n":14840,"o":4.13,"t":"2026-08-07T04:00:00Z","v":1418021,"vw":4.353612},{"c":4.28,"h":4.345,"l":4.15,"n":14168,"o":4.34,"t":"2026-08-10T04:00:00Z","v":1400697,"vw":4.234134},{"c":4.27,"h":4.3209,"l":4.2,"n":12108,"o":4.28,"t":"2026-08-11T04:00:00Z","v":914411,"vw":4.267577},{"c":4.28,"h":4.34,"l":4.195,"n":8804,"o":4.27,"t":"2026-08-12T04:00:00Z","v":890665,"vw":4.256534},{"c":4.5,"h":4.515,"l":4.17,"n":11671,"o":4.17,"t":"2026-08-13T04:00:00Z","v":1213516,"vw":4.411536},{"c":4.35,"h":4.49,"l":4.31,"n":9951,"o":4.38,"t":"2026-08-14T04:00:00Z","v":938213,"vw":4.375677},{"c":4.25,"h":4.3,"l":4.12,"n":12541,"o":4.3,"t":"2026-08-17T04:00:00Z","v":1286651,"vw":4.204485},{"c":4.39,"h":4.425,"l":4.22,"n":14419,"o":4.22,"t":"2026-08-18T04:00:00Z","v":1375748,"vw":4.365497},{"c":4.74,"h":4.785,"l":4.36,"n":13861,"o":4.39,"t":"2026-08-19T04:00:00Z","v":1140845,"vw":4.701381},{"c":4.53,"h":4.7,"l":4.475,"n":12264,"o":4.68,"t":"2026-08-20T04:00:00Z","v":1166768,"vw":4.553459},{"c":4.57,"h":4.64,"l":4.43,"n":11470,"o":4.57,"t":"2026-08-21T04:00:00Z","v":1296225,"vw":4.536912},{"c":4.55,"h":4.6,"l":4.39,"n":10883,"o":4.54,"t":"2026-08-24T04:00:00Z","v":998561,"vw":4.515268},{"c":4.56,"h":4.6,"l":4.46,"n":8369,"o":4.56,"t":"2026-08-25T04:00:00Z","v":736374,"vw":4.55121},{"c":4.38,"h":4.56,"l":4.335,"n":8374,"o":4.56,"t":"2026-08-26T04:00:00Z","v":730772,"vw":4.389651},{"c":4.21,"h":4.35,"l":4.165,"n":10022,"o":4.35,"t":"2026-08-27T04:00:00Z","v":981842,"vw":4.226398},{"c":4.24,"h":4.315,"l":4.18,"n":8385,"o":4.21,"t":"2026-08-28T04:00:00Z","v":952985,"vw":4.245495},{"c":4.12,"h":4.22,"l":4.051,"n":11742,"o":4.17,"t":"2026-08-31T04:00:00Z","v":2449117,"vw":4.131176},{"c":3.92,"h":4.085,"l":3.88,"n":15184,"o":4.04,"t":"2026-09-01T04:00:00Z","v":1712604,"vw":3.967644},{"c":3.99,"h":4.01,"l":3.9,"n":11780,"o":3.97,"t":"2026-09-02T04:00:00Z","v":1499622,"vw":3.970925},{"c":4.04,"h":4.16,"l":3.98,"n":10652,"o":4.07,"t":"2026-09-03T04:00:00Z","v":1237958,"vw":4.072331},{"c":4.03,"h":4.105,"l":3.94,"n":12467,"o":4.04,"t":"2026-09-04T04:00:00Z","v":1120971,"vw":4.043639},{"c":3.98,"h":4.09,"l":3.94,"n":15057,"o":4.03,"t":"2026-09-08T04:00:00Z","v":1999800,"vw":4.006592},{"c":3.695,"h":3.91,"l":3.63,"n":14726,"o":3.88,"t":"2026-09-09T04:00:00Z","v":1933818,"vw":3.71676},{"c":3.75,"h":3.8,"l":3.61,"n":13170,"o":3.69,"t":"2026-09-10T04:00:00Z","v":1849055,"vw":3.744344},{"c":4.02,"h":4.075,"l":3.78,"n":11636,"o":3.81,"t":"2026-09-11T04:00:00Z","v":1481275,"vw":3.933372},{"c":4.11,"h":4.205,"l":3.975,"n":12850,"o":4.02,"t":"2026-09-14T04:00:00Z","v":1856204,"vw":4.118617},{"c":3.88,"h":4.08,"l":3.865,"n":11168,"o":4.05,"t":"2026-09-15T04:00:00Z","v":1345267,"vw":3.921083},{"c":3.9,"h":3.965,"l":3.82,"n":12146,"o":3.88,"t":"2026-09-16T04:00:00Z","v":1672908,"vw":3.90621},{"c":3.87,"h":3.99,"l":3.78,"n":13600,"o":3.98,"t":"2026-09-17T04:00:00Z","v":1934472,"vw":3.859266},{"c":3.79,"h":3.895,"l":3.76,"n":11831,"o":3.87,"t":"2026-09-18T04:00:00Z","v":4027056,"vw":3.804116},{"c":3.85,"h":3.8999,"l":3.75,"n":12074,"o":3.75,"t":"2026-09-21T04:00:00Z","v":2118019,"vw":3.851059},{"c":3.83,"h":3.95,"l":3.71,"n":15332,"o":3.94,"t":"2026-09-22T04:00:00Z","v":2165451,"vw":3.819161},{"c":3.54,"h":3.82,"l":3.53,"n":12822,"o":3.82,"t":"2026-09-23T04:00:00Z","v":1953864,"vw":3.588606},{"c":3.53,"h":3.6,"l":3.4,"n":16223,"o":3.52,"t":"2026-09-24T04:00:00Z","v":1888127,"vw":3.493393},{"c":3.63,"h":3.71,"l":3.46,"n":14566,"o":3.52,"t":"2026-09-25T04:00:00Z","v":1709938,"vw":3.626623},{"c":3.51,"h":3.7,"l":3.5,"n":12891,"o":3.57,"t":"2026-09-28T04:00:00Z","v":1413620,"vw":3.530863},{"c":3.55,"h":3.68,"l":3.48,"n":10167,"o":3.5,"t":"2026-09-29T04:00:00Z","v":1446758,"vw":3.550351},{"c":3.67,"h":3.68,"l":3.56,"n":10763,"o":3.59,"t":"2026-09-30T04:00:00Z","v":1822560,"vw":3.647081},{"c":3.56,"h":3.69,"l":3.44,"n":12700,"o":3.65,"t":"2026-10-01T04:00:00Z","v":1782009,"vw":3.566337},{"c":3.65,"h":3.7,"l":3.56,"n":12399,"o":3.56,"t":"2026-10-02T04:00:00Z","v":1574511,"vw":3.640988},{"c":3.87,"h":3.89,"l":3.58,"n":12576,"o":3.63,"t":"2026-10-05T04:00:00Z","v":2516031,"vw":3.809752},{"c":3.82,"h":3.99,"l":3.81,"n":12952,"o":3.89,"t":"2026-10-06T04:00:00Z","v":1478264,"vw":3.886363},{"c":3.785,"h":3.835,"l":3.65,"n":10925,"o":3.8,"t":"2026-10-07T04:00:00Z","v":1473179,"vw":3.770796},{"c":4.01,"h":4.04,"l":3.75,"n":10697,"o":3.78,"t":"2026-10-08T04:00:00Z","v":2144787,"vw":3.953612},{"c":3.72,"h":4.01,"l":3.69,"n":10280,"o":4.005,"t":"2026-10-09T04:00:00Z","v":1772009,"vw":3.768882},{"c":3.71,"h":3.76,"l":3.58,"n":11492,"o":3.71,"t":"2026-10-12T04:00:00Z","v":1884929,"vw":3.689864},{"c":3.58,"h":3.75,"l":3.48,"n":10552,"o":3.71,"t":"2026-10-13T04:00:00Z","v":1760901,"vw":3.560217},{"c":3.73,"h":3.74,"l":3.53,"n":11396,"o":3.58,"t":"2026-10-14T04:00:00Z","v":1940522,"vw":3.641627},{"c":3.91,"h":3.95,"l":3.4,"n":10720,"o":3.59,"t":"2026-10-15T04:00:00Z","v":1760795,"vw":3.8792},{"c":3.83,"h":4.07,"l":3.79,"n":8910,"o":3.92,"t":"2026-10-16T04:00:00Z","v":1169780,"vw":3.876921},{"c":3.725,"h":3.84,"l":3.65,"n":9363,"o":3.8,"t":"2026-10-19T04:00:00Z","v":1259632,"vw":3.722177},{"c":4.08,"h":4.1,"l":3.77,"n":11017,"o":3.77,"t":"2026-10-20T04:00:00Z","v":1636593,"vw":4.01269},{"c":3.95,"h":4.11,"l":3.95,"n":9663,"o":4.02,"t":"2026-10-21T04:00:00Z","v":1356283,"vw":3.996135},{"c":4.17,"h":4.215,"l":3.91,"n":10696,"o":3.92,"t":"2026-10-22T04:00:00Z","v":1159275,"vw":4.147982}],"volatilityBars":[{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-08-25T12:30:00Z","v":782,"vw":4.39},{"c":4.58,"h":4.6,"l":4.46,"n":319,"o":4.56,"t":"2026-08-25T13:30:00Z","v":38493,"vw":4.558325},{"c":4.539,"h":4.57,"l":4.495,"n":266,"o":4.57,"t":"2026-08-25T13:45:00Z","v":15438,"vw":4.519957},{"c":4.5699,"h":4.58,"l":4.525,"n":353,"o":4.54,"t":"2026-08-25T14:00:00Z","v":28611,"vw":4.541445},{"c":4.545,"h":4.58,"l":4.545,"n":303,"o":4.57,"t":"2026-08-25T14:15:00Z","v":13982,"vw":4.569428},{"c":4.52,"h":4.555,"l":4.52,"n":222,"o":4.555,"t":"2026-08-25T14:30:00Z","v":11160,"vw":4.529157},{"c":4.535,"h":4.545,"l":4.525,"n":194,"o":4.525,"t":"2026-08-25T14:45:00Z","v":9059,"vw":4.53923},{"c":4.525,"h":4.535,"l":4.515,"n":170,"o":4.535,"t":"2026-08-25T15:00:00Z","v":7443,"vw":4.525042},{"c":4.515,"h":4.525,"l":4.505,"n":167,"o":4.5247,"t":"2026-08-25T15:15:00Z","v":13465,"vw":4.517907},{"c":4.56,"h":4.565,"l":4.515,"n":310,"o":4.515,"t":"2026-08-25T15:30:00Z","v":25692,"vw":4.543106},{"c":4.56,"h":4.56,"l":4.55,"n":117,"o":4.5572,"t":"2026-08-25T15:45:00Z","v":4816,"vw":4.556472},{"c":4.535,"h":4.565,"l":4.52,"n":212,"o":4.56,"t":"2026-08-25T16:00:00Z","v":15042,"vw":4.535449},{"c":4.529,"h":4.5399,"l":4.52,"n":137,"o":4.5399,"t":"2026-08-25T16:15:00Z","v":5580,"vw":4.532101},{"c":4.535,"h":4.54,"l":4.53,"n":103,"o":4.53,"t":"2026-08-25T16:30:00Z","v":4043,"vw":4.534808},{"c":4.55,"h":4.55,"l":4.54,"n":136,"o":4.54,"t":"2026-08-25T16:45:00Z","v":3687,"vw":4.54384},{"c":4.5411,"h":4.555,"l":4.54,"n":170,"o":4.55,"t":"2026-08-25T17:00:00Z","v":8776,"vw":4.546587},{"c":4.535,"h":4.55,"l":4.525,"n":177,"o":4.5412,"t":"2026-08-25T17:15:00Z","v":12659,"vw":4.53885},{"c":4.545,"h":4.56,"l":4.54,"n":167,"o":4.54,"t":"2026-08-25T17:30:00Z","v":15052,"vw":4.549574},{"c":4.55,"h":4.56,"l":4.535,"n":219,"o":4.54,"t":"2026-08-25T17:45:00Z","v":16417,"vw":4.54814},{"c":4.555,"h":4.559,"l":4.55,"n":116,"o":4.5501,"t":"2026-08-25T18:00:00Z","v":14190,"vw":4.554341},{"c":4.535,"h":4.555,"l":4.535,"n":164,"o":4.555,"t":"2026-08-25T18:15:00Z","v":12242,"vw":4.539232},{"c":4.52,"h":4.535,"l":4.52,"n":267,"o":4.5304,"t":"2026-08-25T18:30:00Z","v":40731,"vw":4.530876},{"c":4.545,"h":4.545,"l":4.525,"n":289,"o":4.525,"t":"2026-08-25T18:45:00Z","v":15156,"vw":4.53171},{"c":4.56,"h":4.56,"l":4.54,"n":217,"o":4.545,"t":"2026-08-25T19:00:00Z","v":9511,"vw":4.54841},{"c":4.54,"h":4.56,"l":4.54,"n":203,"o":4.555,"t":"2026-08-25T19:15:00Z","v":11221,"vw":4.553115},{"c":4.535,"h":4.55,"l":4.535,"n":404,"o":4.545,"t":"2026-08-25T19:30:00Z","v":18442,"vw":4.543792},{"c":4.57,"h":4.59,"l":4.535,"n":1471,"o":4.535,"t":"2026-08-25T19:45:00Z","v":169650,"vw":4.560447},{"c":4.56,"h":4.56,"l":4.56,"n":24,"o":4.56,"t":"2026-08-25T20:00:00Z","v":172504,"vw":4.56},{"c":4.6449,"h":4.6449,"l":4.6449,"n":1,"o":4.6449,"t":"2026-08-25T23:15:00Z","v":300,"vw":4.6449},{"c":4.46,"h":4.56,"l":4.44,"n":213,"o":4.56,"t":"2026-08-26T13:30:00Z","v":33489,"vw":4.526336},{"c":4.45,"h":4.46,"l":4.43,"n":195,"o":4.46,"t":"2026-08-26T13:45:00Z","v":21341,"vw":4.451088},{"c":4.43,"h":4.454,"l":4.43,"n":165,"o":4.454,"t":"2026-08-26T14:00:00Z","v":10503,"vw":4.439962},{"c":4.415,"h":4.45,"l":4.41,"n":221,"o":4.43,"t":"2026-08-26T14:15:00Z","v":14283,"vw":4.428282},{"c":4.43,"h":4.44,"l":4.41,"n":269,"o":4.415,"t":"2026-08-26T14:30:00Z","v":17772,"vw":4.418818},{"c":4.43,"h":4.44,"l":4.43,"n":108,"o":4.43,"t":"2026-08-26T14:45:00Z","v":5457,"vw":4.433927},{"c":4.44,"h":4.445,"l":4.43,"n":188,"o":4.435,"t":"2026-08-26T15:00:00Z","v":10837,"vw":4.441275},{"c":4.391,"h":4.44,"l":4.385,"n":210,"o":4.44,"t":"2026-08-26T15:15:00Z","v":11525,"vw":4.406532},{"c":4.405,"h":4.405,"l":4.39,"n":178,"o":4.39,"t":"2026-08-26T15:30:00Z","v":9687,"vw":4.398768},{"c":4.385,"h":4.415,"l":4.385,"n":235,"o":4.405,"t":"2026-08-26T15:45:00Z","v":12426,"vw":4.399665},{"c":4.385,"h":4.399,"l":4.38,"n":125,"o":4.385,"t":"2026-08-26T16:00:00Z","v":7152,"vw":4.387264},{"c":4.35,"h":4.39,"l":4.35,"n":219,"o":4.39,"t":"2026-08-26T16:15:00Z","v":11983,"vw":4.367494},{"c":4.35,"h":4.355,"l":4.34,"n":205,"o":4.35,"t":"2026-08-26T16:30:00Z","v":14962,"vw":4.349626},{"c":4.3599,"h":4.36,"l":4.345,"n":179,"o":4.345,"t":"2026-08-26T16:45:00Z","v":10981,"vw":4.355209},{"c":4.3654,"h":4.385,"l":4.355,"n":293,"o":4.3599,"t":"2026-08-26T17:00:00Z","v":30694,"vw":4.370964},{"c":4.37,"h":4.375,"l":4.365,"n":230,"o":4.365,"t":"2026-08-26T17:15:00Z","v":13021,"vw":4.36995},{"c":4.375,"h":4.38,"l":4.36,"n":298,"o":4.375,"t":"2026-08-26T17:30:00Z","v":23287,"vw":4.372044},{"c":4.38,"h":4.385,"l":4.36,"n":254,"o":4.37,"t":"2026-08-26T17:45:00Z","v":12632,"vw":4.375811},{"c":4.385,"h":4.395,"l":4.38,"n":186,"o":4.38,"t":"2026-08-26T18:00:00Z","v":6945,"vw":4.387962},{"c":4.395,"h":4.415,"l":4.39,"n":292,"o":4.39,"t":"2026-08-26T18:15:00Z","v":19902,"vw":4.401894},{"c":4.395,"h":4.4,"l":4.385,"n":394,"o":4.39,"t":"2026-08-26T18:30:00Z","v":20848,"vw":4.395067},{"c":4.38,"h":4.395,"l":4.38,"n":204,"o":4.39,"t":"2026-08-26T18:45:00Z","v":12714,"vw":4.390023},{"c":4.39,"h":4.405,"l":4.38,"n":275,"o":4.38,"t":"2026-08-26T19:00:00Z","v":17596,"vw":4.393016},{"c":4.39,"h":4.4,"l":4.385,"n":212,"o":4.395,"t":"2026-08-26T19:15:00Z","v":10184,"vw":4.390733},{"c":4.36,"h":4.39,"l":4.355,"n":645,"o":4.39,"t":"2026-08-26T19:30:00Z","v":38141,"vw":4.373012},{"c":4.375,"h":4.38,"l":4.335,"n":1618,"o":4.35,"t":"2026-08-26T19:45:00Z","v":152617,"vw":4.358897},{"c":4.38,"h":4.38,"l":4.38,"n":13,"o":4.38,"t":"2026-08-26T20:00:00Z","v":167458,"vw":4.38},{"c":4.31,"h":4.35,"l":4.275,"n":291,"o":4.35,"t":"2026-08-27T13:30:00Z","v":31591,"vw":4.315436},{"c":4.295,"h":4.311,"l":4.274,"n":225,"o":4.311,"t":"2026-08-27T13:45:00Z","v":18188,"vw":4.291401},{"c":4.265,"h":4.3,"l":4.25,"n":278,"o":4.294,"t":"2026-08-27T14:00:00Z","v":17514,"vw":4.282152},{"c":4.235,"h":4.285,"l":4.23,"n":259,"o":4.265,"t":"2026-08-27T14:15:00Z","v":15889,"vw":4.255963},{"c":4.265,"h":4.27,"l":4.235,"n":284,"o":4.235,"t":"2026-08-27T14:30:00Z","v":19139,"vw":4.255273},{"c":4.27,"h":4.27,"l":4.25,"n":241,"o":4.265,"t":"2026-08-27T14:45:00Z","v":18898,"vw":4.260778},{"c":4.28,"h":4.285,"l":4.265,"n":431,"o":4.275,"t":"2026-08-27T15:00:00Z","v":38165,"vw":4.275968},{"c":4.215,"h":4.2899,"l":4.215,"n":318,"o":4.275,"t":"2026-08-27T15:15:00Z","v":24202,"vw":4.260818},{"c":4.245,"h":4.26,"l":4.205,"n":392,"o":4.2101,"t":"2026-08-27T15:30:00Z","v":20778,"vw":4.231988},{"c":4.255,"h":4.2601,"l":4.24,"n":323,"o":4.24,"t":"2026-08-27T15:45:00Z","v":18659,"vw":4.249801},{"c":4.23,"h":4.2599,"l":4.225,"n":241,"o":4.255,"t":"2026-08-27T16:00:00Z","v":15161,"vw":4.247162},{"c":4.255,"h":4.255,"l":4.23,"n":354,"o":4.23,"t":"2026-08-27T16:15:00Z","v":25025,"vw":4.241276},{"c":4.24,"h":4.265,"l":4.23,"n":332,"o":4.25,"t":"2026-08-27T16:30:00Z","v":24966,"vw":4.25006},{"c":4.24,"h":4.25,"l":4.235,"n":209,"o":4.24,"t":"2026-08-27T16:45:00Z","v":9598,"vw":4.240566},{"c":4.24,"h":4.25,"l":4.24,"n":229,"o":4.245,"t":"2026-08-27T17:00:00Z","v":11444,"vw":4.246473},{"c":4.245,"h":4.25,"l":4.235,"n":396,"o":4.24,"t":"2026-08-27T17:15:00Z","v":36150,"vw":4.242812},{"c":4.245,"h":4.25,"l":4.235,"n":372,"o":4.245,"t":"2026-08-27T17:30:00Z","v":20546,"vw":4.241682},{"c":4.22,"h":4.25,"l":4.22,"n":318,"o":4.25,"t":"2026-08-27T17:45:00Z","v":16102,"vw":4.23925},{"c":4.215,"h":4.225,"l":4.215,"n":288,"o":4.22,"t":"2026-08-27T18:00:00Z","v":13917,"vw":4.220565},{"c":4.175,"h":4.22,"l":4.175,"n":286,"o":4.215,"t":"2026-08-27T18:15:00Z","v":29323,"vw":4.204645},{"c":4.175,"h":4.19,"l":4.165,"n":292,"o":4.18,"t":"2026-08-27T18:30:00Z","v":20709,"vw":4.175498},{"c":4.18,"h":4.18,"l":4.17,"n":117,"o":4.175,"t":"2026-08-27T18:45:00Z","v":5156,"vw":4.175203},{"c":4.185,"h":4.19,"l":4.18,"n":298,"o":4.18,"t":"2026-08-27T19:00:00Z","v":18391,"vw":4.181456},{"c":4.175,"h":4.2,"l":4.175,"n":332,"o":4.185,"t":"2026-08-27T19:15:00Z","v":23884,"vw":4.187003},{"c":4.205,"h":4.205,"l":4.175,"n":422,"o":4.18,"t":"2026-08-27T19:30:00Z","v":26931,"vw":4.191361},{"c":4.19,"h":4.23,"l":4.19,"n":1355,"o":4.21,"t":"2026-08-27T19:45:00Z","v":109549,"vw":4.205975},{"c":4.21,"h":4.21,"l":4.21,"n":16,"o":4.21,"t":"2026-08-27T20:00:00Z","v":328485,"vw":4.21},{"c":4.41,"h":4.41,"l":4.41,"n":11,"o":4.41,"t":"2026-08-28T12:00:00Z","v":511,"vw":4.41},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-08-28T12:30:00Z","v":1190,"vw":4.49},{"c":4.39,"h":4.39,"l":4.35,"n":12,"o":4.36,"t":"2026-08-28T12:45:00Z","v":1868,"vw":4.363118},{"c":4.235,"h":4.29,"l":4.19,"n":251,"o":4.21,"t":"2026-08-28T13:30:00Z","v":28380,"vw":4.230977},{"c":4.28,"h":4.3,"l":4.235,"n":174,"o":4.235,"t":"2026-08-28T13:45:00Z","v":32653,"vw":4.28624},{"c":4.264,"h":4.315,"l":4.264,"n":332,"o":4.3,"t":"2026-08-28T14:00:00Z","v":27027,"vw":4.29294},{"c":4.275,"h":4.31,"l":4.26,"n":309,"o":4.264,"t":"2026-08-28T14:15:00Z","v":19157,"vw":4.286981},{"c":4.295,"h":4.3,"l":4.275,"n":226,"o":4.275,"t":"2026-08-28T14:30:00Z","v":13324,"vw":4.288844},{"c":4.305,"h":4.315,"l":4.285,"n":224,"o":4.29,"t":"2026-08-28T14:45:00Z","v":15103,"vw":4.308811},{"c":4.29,"h":4.315,"l":4.285,"n":217,"o":4.305,"t":"2026-08-28T15:00:00Z","v":9144,"vw":4.297977},{"c":4.295,"h":4.3,"l":4.275,"n":260,"o":4.285,"t":"2026-08-28T15:15:00Z","v":13897,"vw":4.287754},{"c":4.28,"h":4.295,"l":4.275,"n":208,"o":4.295,"t":"2026-08-28T15:30:00Z","v":14072,"vw":4.282192},{"c":4.275,"h":4.29,"l":4.27,"n":228,"o":4.275,"t":"2026-08-28T15:45:00Z","v":16575,"vw":4.278226},{"c":4.265,"h":4.28,"l":4.265,"n":210,"o":4.275,"t":"2026-08-28T16:00:00Z","v":19740,"vw":4.273553},{"c":4.26,"h":4.275,"l":4.25,"n":229,"o":4.265,"t":"2026-08-28T16:15:00Z","v":34262,"vw":4.266059},{"c":4.2599,"h":4.265,"l":4.255,"n":200,"o":4.26,"t":"2026-08-28T16:30:00Z","v":14977,"vw":4.260022},{"c":4.255,"h":4.265,"l":4.255,"n":152,"o":4.26,"t":"2026-08-28T16:45:00Z","v":13046,"vw":4.25801},{"c":4.255,"h":4.26,"l":4.245,"n":203,"o":4.255,"t":"2026-08-28T17:00:00Z","v":15645,"vw":4.251419},{"c":4.265,"h":4.27,"l":4.26,"n":164,"o":4.26,"t":"2026-08-28T17:15:00Z","v":10215,"vw":4.263667},{"c":4.245,"h":4.27,"l":4.245,"n":316,"o":4.26,"t":"2026-08-28T17:30:00Z","v":28948,"vw":4.258504},{"c":4.24,"h":4.25,"l":4.23,"n":163,"o":4.245,"t":"2026-08-28T17:45:00Z","v":8837,"vw":4.241371},{"c":4.235,"h":4.245,"l":4.2308,"n":250,"o":4.235,"t":"2026-08-28T18:00:00Z","v":19462,"vw":4.237697},{"c":4.229,"h":4.25,"l":4.225,"n":236,"o":4.235,"t":"2026-08-28T18:15:00Z","v":15772,"vw":4.235269},{"c":4.245,"h":4.245,"l":4.22,"n":300,"o":4.225,"t":"2026-08-28T18:30:00Z","v":26636,"vw":4.232607},{"c":4.24,"h":4.245,"l":4.23,"n":237,"o":4.245,"t":"2026-08-28T18:45:00Z","v":14574,"vw":4.239094},{"c":4.245,"h":4.25,"l":4.23,"n":391,"o":4.235,"t":"2026-08-28T19:00:00Z","v":30246,"vw":4.240481},{"c":4.24,"h":4.25,"l":4.24,"n":247,"o":4.245,"t":"2026-08-28T19:15:00Z","v":16062,"vw":4.244586},{"c":4.205,"h":4.245,"l":4.2,"n":551,"o":4.24,"t":"2026-08-28T19:30:00Z","v":47080,"vw":4.219334},{"c":4.25,"h":4.25,"l":4.18,"n":1628,"o":4.205,"t":"2026-08-28T19:45:00Z","v":161435,"vw":4.215729},{"c":4.24,"h":4.24,"l":4.24,"n":29,"o":4.24,"t":"2026-08-28T20:00:00Z","v":273281,"vw":4.24},{"c":4.2418,"h":4.2418,"l":4.2418,"n":1,"o":4.2418,"t":"2026-08-28T21:30:00Z","v":100,"vw":4.2418},{"c":4.19,"h":4.22,"l":4.14,"n":268,"o":4.17,"t":"2026-08-31T13:30:00Z","v":44755,"vw":4.178428},{"c":4.17,"h":4.19,"l":4.145,"n":277,"o":4.189,"t":"2026-08-31T13:45:00Z","v":22080,"vw":4.165032},{"c":4.195,"h":4.2,"l":4.16,"n":360,"o":4.164,"t":"2026-08-31T14:00:00Z","v":27304,"vw":4.185932},{"c":4.195,"h":4.21,"l":4.175,"n":438,"o":4.19,"t":"2026-08-31T14:15:00Z","v":45424,"vw":4.18983},{"c":4.165,"h":4.21,"l":4.165,"n":479,"o":4.2,"t":"2026-08-31T14:30:00Z","v":50817,"vw":4.187362},{"c":4.175,"h":4.18,"l":4.165,"n":193,"o":4.17,"t":"2026-08-31T14:45:00Z","v":15487,"vw":4.172782},{"c":4.19,"h":4.195,"l":4.175,"n":300,"o":4.175,"t":"2026-08-31T15:00:00Z","v":32942,"vw":4.183667},{"c":4.19,"h":4.205,"l":4.19,"n":212,"o":4.195,"t":"2026-08-31T15:15:00Z","v":13375,"vw":4.198702},{"c":4.155,"h":4.21,"l":4.155,"n":437,"o":4.2,"t":"2026-08-31T15:30:00Z","v":44387,"vw":4.17303},{"c":4.145,"h":4.175,"l":4.13,"n":444,"o":4.155,"t":"2026-08-31T15:45:00Z","v":67088,"vw":4.154916},{"c":4.17,"h":4.175,"l":4.145,"n":257,"o":4.145,"t":"2026-08-31T16:00:00Z","v":32265,"vw":4.162363},{"c":4.14,"h":4.18,"l":4.1301,"n":335,"o":4.18,"t":"2026-08-31T16:15:00Z","v":50896,"vw":4.151758},{"c":4.131,"h":4.14,"l":4.12,"n":294,"o":4.14,"t":"2026-08-31T16:30:00Z","v":38734,"vw":4.130639},{"c":4.115,"h":4.14,"l":4.115,"n":459,"o":4.135,"t":"2026-08-31T16:45:00Z","v":49955,"vw":4.131433},{"c":4.1099,"h":4.125,"l":4.105,"n":305,"o":4.115,"t":"2026-08-31T17:00:00Z","v":29863,"vw":4.118071},{"c":4.085,"h":4.105,"l":4.085,"n":179,"o":4.105,"t":"2026-08-31T17:15:00Z","v":16954,"vw":4.094852},{"c":4.065,"h":4.095,"l":4.06,"n":394,"o":4.085,"t":"2026-08-31T17:30:00Z","v":50808,"vw":4.08374},{"c":4.06,"h":4.07,"l":4.055,"n":214,"o":4.07,"t":"2026-08-31T17:45:00Z","v":19320,"vw":4.059359},{"c":4.07,"h":4.0777,"l":4.051,"n":345,"o":4.051,"t":"2026-08-31T18:00:00Z","v":38895,"vw":4.068399},{"c":4.095,"h":4.125,"l":4.0609,"n":570,"o":4.0709,"t":"2026-08-31T18:15:00Z","v":93780,"vw":4.097975},{"c":4.105,"h":4.115,"l":4.095,"n":304,"o":4.095,"t":"2026-08-31T18:30:00Z","v":29348,"vw":4.10702},{"c":4.14,"h":4.14,"l":4.105,"n":352,"o":4.105,"t":"2026-08-31T18:45:00Z","v":41800,"vw":4.120085},{"c":4.125,"h":4.16,"l":4.105,"n":504,"o":4.14,"t":"2026-08-31T19:00:00Z","v":69996,"vw":4.127324},{"c":4.121,"h":4.13,"l":4.11,"n":450,"o":4.125,"t":"2026-08-31T19:15:00Z","v":57662,"vw":4.122005},{"c":4.155,"h":4.16,"l":4.115,"n":867,"o":4.1201,"t":"2026-08-31T19:30:00Z","v":136820,"vw":4.136593},{"c":4.11,"h":4.165,"l":4.11,"n":2075,"o":4.155,"t":"2026-08-31T19:45:00Z","v":333486,"vw":4.135702},{"c":4.12,"h":4.12,"l":4.11,"n":26,"o":4.11,"t":"2026-08-31T20:00:00Z","v":764782,"vw":4.119999},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-08-31T21:15:00Z","v":100,"vw":4.205},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-09-01T11:00:00Z","v":160,"vw":4.14},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-09-01T12:15:00Z","v":604,"vw":4.2},{"c":4.1,"h":4.18,"l":4.1,"n":4,"o":4.18,"t":"2026-09-01T12:30:00Z","v":538,"vw":4.135635},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-01T13:00:00Z","v":533,"vw":4.1},{"c":4,"h":4.01,"l":4,"n":29,"o":4,"t":"2026-09-01T13:15:00Z","v":4845,"vw":4.002638},{"c":3.93,"h":4.04,"l":3.93,"n":534,"o":4.04,"t":"2026-09-01T13:30:00Z","v":97685,"vw":3.99973},{"c":3.97,"h":3.975,"l":3.924,"n":300,"o":3.924,"t":"2026-09-01T13:45:00Z","v":24253,"vw":3.950739},{"c":3.97,"h":3.985,"l":3.96,"n":367,"o":3.98,"t":"2026-09-01T14:00:00Z","v":47275,"vw":3.970796},{"c":4,"h":4.015,"l":3.97,"n":480,"o":3.97,"t":"2026-09-01T14:15:00Z","v":36950,"vw":3.989512},{"c":4.055,"h":4.055,"l":4,"n":643,"o":4,"t":"2026-09-01T14:30:00Z","v":91074,"vw":4.043452},{"c":4.025,"h":4.065,"l":4.025,"n":340,"o":4.06,"t":"2026-09-01T14:45:00Z","v":29098,"vw":4.050759},{"c":4.035,"h":4.04,"l":4.025,"n":342,"o":4.025,"t":"2026-09-01T15:00:00Z","v":32507,"vw":4.03284},{"c":4.055,"h":4.055,"l":4.035,"n":417,"o":4.035,"t":"2026-09-01T15:15:00Z","v":23744,"vw":4.044078},{"c":4.075,"h":4.0799,"l":4.045,"n":476,"o":4.055,"t":"2026-09-01T15:30:00Z","v":33719,"vw":4.061421},{"c":4.085,"h":4.085,"l":4.065,"n":492,"o":4.075,"t":"2026-09-01T15:45:00Z","v":19350,"vw":4.076728},{"c":4.064,"h":4.085,"l":4.06,"n":312,"o":4.085,"t":"2026-09-01T16:00:00Z","v":16862,"vw":4.070041},{"c":4.045,"h":4.065,"l":4.0311,"n":515,"o":4.065,"t":"2026-09-01T16:15:00Z","v":57119,"vw":4.054955},{"c":4.045,"h":4.05,"l":4.03,"n":431,"o":4.045,"t":"2026-09-01T16:30:00Z","v":30594,"vw":4.043316},{"c":4.045,"h":4.045,"l":4.0411,"n":393,"o":4.045,"t":"2026-09-01T16:45:00Z","v":13119,"vw":4.044743},{"c":4.001,"h":4.05,"l":4,"n":592,"o":4.045,"t":"2026-09-01T17:00:00Z","v":58289,"vw":4.011109},{"c":3.985,"h":4.005,"l":3.98,"n":381,"o":4,"t":"2026-09-01T17:15:00Z","v":47899,"vw":3.994073},{"c":3.975,"h":3.99,"l":3.97,"n":486,"o":3.9862,"t":"2026-09-01T17:30:00Z","v":20045,"vw":3.980338},{"c":3.97,"h":3.9791,"l":3.96,"n":461,"o":3.975,"t":"2026-09-01T17:45:00Z","v":33470,"vw":3.969309},{"c":3.965,"h":3.98,"l":3.96,"n":387,"o":3.975,"t":"2026-09-01T18:00:00Z","v":19217,"vw":3.970708},{"c":3.971,"h":3.975,"l":3.965,"n":441,"o":3.965,"t":"2026-09-01T18:15:00Z","v":28190,"vw":3.969368},{"c":3.961,"h":3.975,"l":3.96,"n":445,"o":3.975,"t":"2026-09-01T18:30:00Z","v":26519,"vw":3.966604},{"c":3.925,"h":3.965,"l":3.925,"n":648,"o":3.96,"t":"2026-09-01T18:45:00Z","v":61944,"vw":3.948739},{"c":3.885,"h":3.93,"l":3.885,"n":1046,"o":3.925,"t":"2026-09-01T19:00:00Z","v":104048,"vw":3.911686},{"c":3.905,"h":3.91,"l":3.88,"n":559,"o":3.885,"t":"2026-09-01T19:15:00Z","v":49683,"vw":3.896385},{"c":3.915,"h":3.92,"l":3.905,"n":738,"o":3.905,"t":"2026-09-01T19:30:00Z","v":66059,"vw":3.912345},{"c":3.92,"h":3.93,"l":3.905,"n":2380,"o":3.915,"t":"2026-09-01T19:45:00Z","v":258976,"vw":3.917365},{"c":3.92,"h":3.92,"l":3.92,"n":22,"o":3.92,"t":"2026-09-01T20:00:00Z","v":220901,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-09-01T22:00:00Z","v":130,"vw":3.9},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-09-02T12:00:00Z","v":104,"vw":3.94},{"c":3.945,"h":3.97,"l":3.9,"n":279,"o":3.97,"t":"2026-09-02T13:30:00Z","v":51243,"vw":3.917372},{"c":3.98,"h":4,"l":3.9488,"n":206,"o":3.9488,"t":"2026-09-02T13:45:00Z","v":17341,"vw":3.972442},{"c":3.965,"h":4.01,"l":3.955,"n":334,"o":3.98,"t":"2026-09-02T14:00:00Z","v":21818,"vw":3.981431},{"c":3.975,"h":3.99,"l":3.965,"n":321,"o":3.965,"t":"2026-09-02T14:15:00Z","v":24344,"vw":3.978607},{"c":3.99,"h":3.99,"l":3.95,"n":288,"o":3.975,"t":"2026-09-02T14:30:00Z","v":23772,"vw":3.976217},{"c":3.975,"h":3.99,"l":3.975,"n":263,"o":3.99,"t":"2026-09-02T14:45:00Z","v":8569,"vw":3.981591},{"c":3.985,"h":3.99,"l":3.975,"n":333,"o":3.975,"t":"2026-09-02T15:00:00Z","v":21520,"vw":3.985427},{"c":3.985,"h":3.995,"l":3.975,"n":254,"o":3.99,"t":"2026-09-02T15:15:00Z","v":16281,"vw":3.986712},{"c":3.975,"h":3.985,"l":3.97,"n":276,"o":3.985,"t":"2026-09-02T15:30:00Z","v":14974,"vw":3.977164},{"c":3.975,"h":3.98,"l":3.9601,"n":215,"o":3.975,"t":"2026-09-02T15:45:00Z","v":8289,"vw":3.972657},{"c":3.955,"h":3.975,"l":3.95,"n":259,"o":3.975,"t":"2026-09-02T16:00:00Z","v":18948,"vw":3.958643},{"c":3.93,"h":3.955,"l":3.93,"n":311,"o":3.95,"t":"2026-09-02T16:15:00Z","v":14429,"vw":3.944153},{"c":3.945,"h":3.95,"l":3.935,"n":217,"o":3.935,"t":"2026-09-02T16:30:00Z","v":8848,"vw":3.941122},{"c":3.975,"h":3.99,"l":3.945,"n":429,"o":3.9499,"t":"2026-09-02T16:45:00Z","v":92903,"vw":3.96248},{"c":3.975,"h":3.98,"l":3.97,"n":178,"o":3.975,"t":"2026-09-02T17:00:00Z","v":10124,"vw":3.97336},{"c":3.94,"h":3.975,"l":3.92,"n":420,"o":3.975,"t":"2026-09-02T17:15:00Z","v":42632,"vw":3.938533},{"c":3.935,"h":3.94,"l":3.93,"n":245,"o":3.935,"t":"2026-09-02T17:30:00Z","v":20395,"vw":3.935216},{"c":3.95,"h":3.965,"l":3.94,"n":339,"o":3.94,"t":"2026-09-02T17:45:00Z","v":24345,"vw":3.951758},{"c":3.95,"h":3.96,"l":3.93,"n":329,"o":3.955,"t":"2026-09-02T18:00:00Z","v":39319,"vw":3.947032},{"c":3.985,"h":3.995,"l":3.95,"n":615,"o":3.955,"t":"2026-09-02T18:15:00Z","v":81959,"vw":3.974486},{"c":3.965,"h":3.985,"l":3.96,"n":842,"o":3.985,"t":"2026-09-02T18:30:00Z","v":101121,"vw":3.974621},{"c":3.955,"h":3.97,"l":3.955,"n":428,"o":3.965,"t":"2026-09-02T18:45:00Z","v":39509,"vw":3.961756},{"c":3.985,"h":3.985,"l":3.95,"n":545,"o":3.955,"t":"2026-09-02T19:00:00Z","v":72209,"vw":3.961151},{"c":3.965,"h":3.985,"l":3.955,"n":545,"o":3.985,"t":"2026-09-02T19:15:00Z","v":78821,"vw":3.969138},{"c":3.965,"h":3.97,"l":3.955,"n":463,"o":3.965,"t":"2026-09-02T19:30:00Z","v":38197,"vw":3.962036},{"c":3.99,"h":4,"l":3.9609,"n":2012,"o":3.9609,"t":"2026-09-02T19:45:00Z","v":300328,"vw":3.979872},{"c":3.98,"h":3.99,"l":3.98,"n":24,"o":3.98,"t":"2026-09-02T20:00:00Z","v":209885,"vw":3.989983},{"c":3.8937,"h":3.8937,"l":3.8937,"n":1,"o":3.8937,"t":"2026-09-02T20:15:00Z","v":500,"vw":3.8937},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-02T20:30:00Z","v":600,"vw":3.99},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-03T12:30:00Z","v":100,"vw":4.06},{"c":4.1,"h":4.16,"l":3.99,"n":318,"o":4.07,"t":"2026-09-03T13:30:00Z","v":33860,"vw":4.086696},{"c":4.07,"h":4.115,"l":4.06,"n":214,"o":4.095,"t":"2026-09-03T13:45:00Z","v":29628,"vw":4.083492},{"c":4.015,"h":4.075,"l":4.011,"n":272,"o":4.07,"t":"2026-09-03T14:00:00Z","v":28961,"vw":4.049109},{"c":4.015,"h":4.035,"l":3.98,"n":418,"o":4.02,"t":"2026-09-03T14:15:00Z","v":42950,"vw":4.00418},{"c":4,"h":4.025,"l":3.985,"n":300,"o":4.02,"t":"2026-09-03T14:30:00Z","v":19937,"vw":4.008728},{"c":4.01,"h":4.035,"l":4,"n":270,"o":4,"t":"2026-09-03T14:45:00Z","v":30562,"vw":4.013063},{"c":4.051,"h":4.06,"l":4.0146,"n":265,"o":4.0146,"t":"2026-09-03T15:00:00Z","v":12459,"vw":4.03588},{"c":4.08,"h":4.085,"l":4.05,"n":348,"o":4.055,"t":"2026-09-03T15:15:00Z","v":19518,"vw":4.065649},{"c":4.08,"h":4.095,"l":4.065,"n":266,"o":4.075,"t":"2026-09-03T15:30:00Z","v":21515,"vw":4.082273},{"c":4.07,"h":4.075,"l":4.04,"n":243,"o":4.07,"t":"2026-09-03T15:45:00Z","v":35678,"vw":4.055854},{"c":4.055,"h":4.075,"l":4.04,"n":272,"o":4.075,"t":"2026-09-03T16:00:00Z","v":26705,"vw":4.056547},{"c":4.0699,"h":4.07,"l":4.055,"n":218,"o":4.055,"t":"2026-09-03T16:15:00Z","v":14024,"vw":4.060575},{"c":4.065,"h":4.07,"l":4.06,"n":206,"o":4.065,"t":"2026-09-03T16:30:00Z","v":8138,"vw":4.064811},{"c":4.085,"h":4.085,"l":4.064,"n":253,"o":4.065,"t":"2026-09-03T16:45:00Z","v":11632,"vw":4.07292},{"c":4.085,"h":4.1,"l":4.065,"n":406,"o":4.085,"t":"2026-09-03T17:00:00Z","v":38567,"vw":4.086573},{"c":4.085,"h":4.085,"l":4.085,"n":175,"o":4.085,"t":"2026-09-03T17:15:00Z","v":8463,"vw":4.085},{"c":4.095,"h":4.105,"l":4.084,"n":375,"o":4.085,"t":"2026-09-03T17:30:00Z","v":40348,"vw":4.091914},{"c":4.105,"h":4.109,"l":4.095,"n":263,"o":4.095,"t":"2026-09-03T17:45:00Z","v":16968,"vw":4.101381},{"c":4.125,"h":4.13,"l":4.105,"n":321,"o":4.105,"t":"2026-09-03T18:00:00Z","v":23555,"vw":4.116937},{"c":4.135,"h":4.15,"l":4.12,"n":626,"o":4.129,"t":"2026-09-03T18:15:00Z","v":80258,"vw":4.131553},{"c":4.085,"h":4.135,"l":4.085,"n":745,"o":4.135,"t":"2026-09-03T18:30:00Z","v":105162,"vw":4.117183},{"c":4.095,"h":4.1,"l":4.07,"n":490,"o":4.08,"t":"2026-09-03T18:45:00Z","v":81686,"vw":4.080263},{"c":4.09,"h":4.1,"l":4.08,"n":441,"o":4.1,"t":"2026-09-03T19:00:00Z","v":58185,"vw":4.086375},{"c":4.075,"h":4.095,"l":4.07,"n":359,"o":4.095,"t":"2026-09-03T19:15:00Z","v":19478,"vw":4.08451},{"c":4.085,"h":4.09,"l":4.0702,"n":478,"o":4.08,"t":"2026-09-03T19:30:00Z","v":20516,"vw":4.083442},{"c":4.035,"h":4.085,"l":4.03,"n":1380,"o":4.08,"t":"2026-09-03T19:45:00Z","v":139637,"vw":4.058418},{"c":4.04,"h":4.04,"l":4.04,"n":18,"o":4.04,"t":"2026-09-03T20:00:00Z","v":168522,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-03T20:15:00Z","v":199,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-04T08:00:00Z","v":200,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-09-04T12:30:00Z","v":1246,"vw":4.02},{"c":3.99,"h":4.04,"l":3.94,"n":458,"o":4.04,"t":"2026-09-04T13:30:00Z","v":135154,"vw":3.986976},{"c":4.03,"h":4.04,"l":3.97,"n":500,"o":4,"t":"2026-09-04T13:45:00Z","v":54747,"vw":4.0095},{"c":4.035,"h":4.045,"l":4.0113,"n":439,"o":4.025,"t":"2026-09-04T14:00:00Z","v":26697,"vw":4.024272},{"c":4.095,"h":4.105,"l":4.035,"n":471,"o":4.035,"t":"2026-09-04T14:15:00Z","v":67766,"vw":4.070758},{"c":4.065,"h":4.1,"l":4.0609,"n":356,"o":4.095,"t":"2026-09-04T14:30:00Z","v":21226,"vw":4.077319},{"c":4.035,"h":4.07,"l":4.035,"n":349,"o":4.065,"t":"2026-09-04T14:45:00Z","v":22655,"vw":4.061013},{"c":4.065,"h":4.07,"l":4.035,"n":309,"o":4.035,"t":"2026-09-04T15:00:00Z","v":18007,"vw":4.048733},{"c":4.075,"h":4.08,"l":4.062,"n":286,"o":4.07,"t":"2026-09-04T15:15:00Z","v":17312,"vw":4.069892},{"c":4.08,"h":4.085,"l":4.065,"n":387,"o":4.075,"t":"2026-09-04T15:30:00Z","v":20390,"vw":4.074282},{"c":4.065,"h":4.08,"l":4.06,"n":363,"o":4.075,"t":"2026-09-04T15:45:00Z","v":22588,"vw":4.071037},{"c":4.085,"h":4.085,"l":4.065,"n":225,"o":4.0697,"t":"2026-09-04T16:00:00Z","v":13547,"vw":4.073182},{"c":4.085,"h":4.09,"l":4.075,"n":279,"o":4.085,"t":"2026-09-04T16:15:00Z","v":14822,"vw":4.081642},{"c":4.075,"h":4.09,"l":4.07,"n":321,"o":4.085,"t":"2026-09-04T16:30:00Z","v":16425,"vw":4.078857},{"c":4.075,"h":4.085,"l":4.06,"n":472,"o":4.07,"t":"2026-09-04T16:45:00Z","v":33703,"vw":4.073837},{"c":4.065,"h":4.08,"l":4.065,"n":200,"o":4.075,"t":"2026-09-04T17:00:00Z","v":8066,"vw":4.069669},{"c":4.065,"h":4.07,"l":4.06,"n":265,"o":4.065,"t":"2026-09-04T17:15:00Z","v":13308,"vw":4.065413},{"c":4.065,"h":4.069,"l":4.06,"n":296,"o":4.065,"t":"2026-09-04T17:30:00Z","v":11440,"vw":4.062434},{"c":4.075,"h":4.08,"l":4.06,"n":358,"o":4.06,"t":"2026-09-04T17:45:00Z","v":17133,"vw":4.071042},{"c":4.085,"h":4.085,"l":4.0749,"n":361,"o":4.08,"t":"2026-09-04T18:00:00Z","v":19452,"vw":4.077251},{"c":4.09,"h":4.09,"l":4.08,"n":321,"o":4.08,"t":"2026-09-04T18:15:00Z","v":10358,"vw":4.085216},{"c":4.065,"h":4.085,"l":4.05,"n":510,"o":4.084,"t":"2026-09-04T18:30:00Z","v":35305,"vw":4.066004},{"c":4.085,"h":4.085,"l":4.064,"n":482,"o":4.065,"t":"2026-09-04T18:45:00Z","v":26710,"vw":4.072907},{"c":4.085,"h":4.09,"l":4.08,"n":405,"o":4.085,"t":"2026-09-04T19:00:00Z","v":23075,"vw":4.085347},{"c":4.085,"h":4.09,"l":4.08,"n":483,"o":4.09,"t":"2026-09-04T19:15:00Z","v":25703,"vw":4.085793},{"c":4.055,"h":4.085,"l":4.05,"n":575,"o":4.085,"t":"2026-09-04T19:30:00Z","v":43219,"vw":4.064693},{"c":4.02,"h":4.06,"l":4.02,"n":2046,"o":4.05,"t":"2026-09-04T19:45:00Z","v":167289,"vw":4.040592},{"c":4.03,"h":4.03,"l":4.03,"n":16,"o":4.03,"t":"2026-09-04T20:00:00Z","v":159211,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-08T11:00:00Z","v":124,"vw":4.03},{"c":4.06,"h":4.085,"l":3.9938,"n":571,"o":4.03,"t":"2026-09-08T13:30:00Z","v":94095,"vw":4.037757},{"c":4.065,"h":4.085,"l":4.035,"n":438,"o":4.055,"t":"2026-09-08T13:45:00Z","v":33773,"vw":4.066951},{"c":4.045,"h":4.09,"l":4.015,"n":543,"o":4.07,"t":"2026-09-08T14:00:00Z","v":47465,"vw":4.046384},{"c":4.07,"h":4.075,"l":4.045,"n":381,"o":4.045,"t":"2026-09-08T14:15:00Z","v":25327,"vw":4.062023},{"c":4.025,"h":4.065,"l":4.02,"n":565,"o":4.065,"t":"2026-09-08T14:30:00Z","v":38558,"vw":4.047064},{"c":4.035,"h":4.04,"l":4.02,"n":322,"o":4.025,"t":"2026-09-08T14:45:00Z","v":15864,"vw":4.028119},{"c":4.035,"h":4.045,"l":4.03,"n":391,"o":4.035,"t":"2026-09-08T15:00:00Z","v":24825,"vw":4.038684},{"c":4.045,"h":4.05,"l":4.03,"n":475,"o":4.039,"t":"2026-09-08T15:15:00Z","v":29351,"vw":4.04067},{"c":4.02,"h":4.045,"l":4.02,"n":401,"o":4.04,"t":"2026-09-08T15:30:00Z","v":22636,"vw":4.032779},{"c":3.98,"h":4.02,"l":3.98,"n":567,"o":4.02,"t":"2026-09-08T15:45:00Z","v":45679,"vw":4.001097},{"c":4,"h":4,"l":3.965,"n":400,"o":3.98,"t":"2026-09-08T16:00:00Z","v":25788,"vw":3.979454},{"c":3.98,"h":4.005,"l":3.965,"n":608,"o":4,"t":"2026-09-08T16:15:00Z","v":51502,"vw":3.98481},{"c":3.985,"h":3.99,"l":3.97,"n":385,"o":3.975,"t":"2026-09-08T16:30:00Z","v":31178,"vw":3.982594},{"c":4.005,"h":4.005,"l":3.98,"n":555,"o":3.985,"t":"2026-09-08T16:45:00Z","v":43958,"vw":3.994054},{"c":4.015,"h":4.025,"l":4.005,"n":566,"o":4.005,"t":"2026-09-08T17:00:00Z","v":40467,"vw":4.017865},{"c":4.005,"h":4.01,"l":3.99,"n":339,"o":4.01,"t":"2026-09-08T17:15:00Z","v":46505,"vw":4.000583},{"c":4.025,"h":4.03,"l":4.005,"n":505,"o":4.005,"t":"2026-09-08T17:30:00Z","v":49202,"vw":4.019904},{"c":4.025,"h":4.03,"l":4.02,"n":362,"o":4.025,"t":"2026-09-08T17:45:00Z","v":25981,"vw":4.0258},{"c":4.035,"h":4.04,"l":4.025,"n":374,"o":4.025,"t":"2026-09-08T18:00:00Z","v":18673,"vw":4.032055},{"c":4.055,"h":4.08,"l":4.035,"n":662,"o":4.035,"t":"2026-09-08T18:15:00Z","v":133444,"vw":4.064403},{"c":4.045,"h":4.06,"l":4.04,"n":566,"o":4.055,"t":"2026-09-08T18:30:00Z","v":47008,"vw":4.051241},{"c":4.035,"h":4.045,"l":4.02,"n":555,"o":4.045,"t":"2026-09-08T18:45:00Z","v":48253,"vw":4.033807},{"c":4.04,"h":4.04,"l":4.03,"n":406,"o":4.035,"t":"2026-09-08T19:00:00Z","v":22874,"vw":4.035244},{"c":4.015,"h":4.04,"l":4.01,"n":608,"o":4.035,"t":"2026-09-08T19:15:00Z","v":40561,"vw":4.023225},{"c":4.04,"h":4.04,"l":4.015,"n":791,"o":4.015,"t":"2026-09-08T19:30:00Z","v":75898,"vw":4.021719},{"c":3.985,"h":4.035,"l":3.94,"n":2145,"o":4.035,"t":"2026-09-08T19:45:00Z","v":276389,"vw":3.980138},{"c":3.98,"h":3.98,"l":3.98,"n":28,"o":3.98,"t":"2026-09-08T20:00:00Z","v":511075,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-08T20:15:00Z","v":17246,"vw":3.98},{"c":3.9957,"h":3.9957,"l":3.98,"n":6,"o":3.98,"t":"2026-09-09T11:00:00Z","v":212,"vw":3.98785},{"c":3.88,"h":3.88,"l":3.88,"n":18,"o":3.88,"t":"2026-09-09T13:15:00Z","v":2285,"vw":3.88},{"c":3.815,"h":3.91,"l":3.8,"n":470,"o":3.88,"t":"2026-09-09T13:30:00Z","v":59733,"vw":3.860652},{"c":3.8001,"h":3.825,"l":3.78,"n":370,"o":3.81,"t":"2026-09-09T13:45:00Z","v":52948,"vw":3.800375},{"c":3.775,"h":3.815,"l":3.755,"n":559,"o":3.81,"t":"2026-09-09T14:00:00Z","v":53851,"vw":3.781682},{"c":3.765,"h":3.775,"l":3.75,"n":331,"o":3.775,"t":"2026-09-09T14:15:00Z","v":33508,"vw":3.768092},{"c":3.755,"h":3.76,"l":3.745,"n":311,"o":3.76,"t":"2026-09-09T14:30:00Z","v":25085,"vw":3.753001},{"c":3.74,"h":3.769,"l":3.74,"n":314,"o":3.7592,"t":"2026-09-09T14:45:00Z","v":37970,"vw":3.754178},{"c":3.765,"h":3.79,"l":3.725,"n":759,"o":3.745,"t":"2026-09-09T15:00:00Z","v":107284,"vw":3.756839},{"c":3.735,"h":3.77,"l":3.735,"n":614,"o":3.77,"t":"2026-09-09T15:15:00Z","v":70532,"vw":3.746482},{"c":3.72,"h":3.735,"l":3.715,"n":474,"o":3.735,"t":"2026-09-09T15:30:00Z","v":35910,"vw":3.724902},{"c":3.7,"h":3.7299,"l":3.7,"n":649,"o":3.72,"t":"2026-09-09T15:45:00Z","v":57865,"vw":3.718935},{"c":3.685,"h":3.705,"l":3.68,"n":442,"o":3.7,"t":"2026-09-09T16:00:00Z","v":49834,"vw":3.691244},{"c":3.695,"h":3.7,"l":3.665,"n":667,"o":3.685,"t":"2026-09-09T16:15:00Z","v":87205,"vw":3.68553},{"c":3.71,"h":3.71,"l":3.6901,"n":232,"o":3.695,"t":"2026-09-09T16:30:00Z","v":15606,"vw":3.698567},{"c":3.72,"h":3.73,"l":3.705,"n":293,"o":3.709,"t":"2026-09-09T16:45:00Z","v":19910,"vw":3.718286},{"c":3.73,"h":3.735,"l":3.71,"n":346,"o":3.715,"t":"2026-09-09T17:00:00Z","v":16659,"vw":3.720562},{"c":3.735,"h":3.74,"l":3.721,"n":388,"o":3.73,"t":"2026-09-09T17:15:00Z","v":35946,"vw":3.733911},{"c":3.735,"h":3.74,"l":3.7309,"n":295,"o":3.735,"t":"2026-09-09T17:30:00Z","v":27520,"vw":3.735083},{"c":3.725,"h":3.75,"l":3.725,"n":541,"o":3.735,"t":"2026-09-09T17:45:00Z","v":49854,"vw":3.740837},{"c":3.705,"h":3.73,"l":3.705,"n":357,"o":3.725,"t":"2026-09-09T18:00:00Z","v":32636,"vw":3.718854},{"c":3.68,"h":3.7,"l":3.675,"n":413,"o":3.7,"t":"2026-09-09T18:15:00Z","v":33092,"vw":3.683079},{"c":3.675,"h":3.685,"l":3.665,"n":461,"o":3.685,"t":"2026-09-09T18:30:00Z","v":39152,"vw":3.673704},{"c":3.655,"h":3.675,"l":3.645,"n":463,"o":3.67,"t":"2026-09-09T18:45:00Z","v":47328,"vw":3.658353},{"c":3.645,"h":3.65,"l":3.635,"n":550,"o":3.65,"t":"2026-09-09T19:00:00Z","v":62183,"vw":3.644984},{"c":3.675,"h":3.68,"l":3.63,"n":647,"o":3.64,"t":"2026-09-09T19:15:00Z","v":75847,"vw":3.65142},{"c":3.685,"h":3.7,"l":3.675,"n":611,"o":3.675,"t":"2026-09-09T19:30:00Z","v":57261,"vw":3.689089},{"c":3.69,"h":3.75,"l":3.68,"n":2524,"o":3.685,"t":"2026-09-09T19:45:00Z","v":486478,"vw":3.707256},{"c":3.76,"h":3.76,"l":3.695,"n":24,"o":3.695,"t":"2026-09-09T20:00:00Z","v":237620,"vw":3.695028},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-10T12:30:00Z","v":100,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-10T12:45:00Z","v":250,"vw":3.69},{"c":3.63,"h":3.69,"l":3.61,"n":485,"o":3.69,"t":"2026-09-10T13:30:00Z","v":86021,"vw":3.661919},{"c":3.6691,"h":3.6899,"l":3.625,"n":321,"o":3.625,"t":"2026-09-10T13:45:00Z","v":59555,"vw":3.646943},{"c":3.66,"h":3.665,"l":3.625,"n":344,"o":3.665,"t":"2026-09-10T14:00:00Z","v":25576,"vw":3.642106},{"c":3.735,"h":3.75,"l":3.655,"n":565,"o":3.665,"t":"2026-09-10T14:15:00Z","v":41851,"vw":3.717145},{"c":3.72,"h":3.74,"l":3.71,"n":262,"o":3.73,"t":"2026-09-10T14:30:00Z","v":20164,"vw":3.721336},{"c":3.725,"h":3.735,"l":3.715,"n":274,"o":3.725,"t":"2026-09-10T14:45:00Z","v":16685,"vw":3.723983},{"c":3.71,"h":3.725,"l":3.7,"n":293,"o":3.7201,"t":"2026-09-10T15:00:00Z","v":17971,"vw":3.712448},{"c":3.745,"h":3.745,"l":3.7,"n":351,"o":3.7,"t":"2026-09-10T15:15:00Z","v":64162,"vw":3.731641},{"c":3.715,"h":3.75,"l":3.71,"n":424,"o":3.75,"t":"2026-09-10T15:30:00Z","v":32009,"vw":3.733612},{"c":3.75,"h":3.755,"l":3.7,"n":368,"o":3.715,"t":"2026-09-10T15:45:00Z","v":45078,"vw":3.718135},{"c":3.755,"h":3.755,"l":3.74,"n":247,"o":3.745,"t":"2026-09-10T16:00:00Z","v":12923,"vw":3.750229},{"c":3.79,"h":3.79,"l":3.755,"n":411,"o":3.755,"t":"2026-09-10T16:15:00Z","v":68828,"vw":3.774328},{"c":3.765,"h":3.8,"l":3.755,"n":598,"o":3.785,"t":"2026-09-10T16:30:00Z","v":82408,"vw":3.778473},{"c":3.74,"h":3.77,"l":3.73,"n":460,"o":3.77,"t":"2026-09-10T16:45:00Z","v":50284,"vw":3.752889},{"c":3.76,"h":3.775,"l":3.735,"n":857,"o":3.74,"t":"2026-09-10T17:00:00Z","v":117937,"vw":3.758932},{"c":3.785,"h":3.8,"l":3.75,"n":725,"o":3.765,"t":"2026-09-10T17:15:00Z","v":125231,"vw":3.779515},{"c":3.775,"h":3.795,"l":3.77,"n":378,"o":3.785,"t":"2026-09-10T17:30:00Z","v":34515,"vw":3.787143},{"c":3.75,"h":3.779,"l":3.741,"n":316,"o":3.775,"t":"2026-09-10T17:45:00Z","v":20287,"vw":3.757543},{"c":3.735,"h":3.745,"l":3.73,"n":277,"o":3.745,"t":"2026-09-10T18:00:00Z","v":15654,"vw":3.737353},{"c":3.745,"h":3.75,"l":3.73,"n":323,"o":3.735,"t":"2026-09-10T18:15:00Z","v":26522,"vw":3.742642},{"c":3.745,"h":3.75,"l":3.73,"n":546,"o":3.74,"t":"2026-09-10T18:30:00Z","v":61746,"vw":3.74091},{"c":3.745,"h":3.75,"l":3.74,"n":430,"o":3.745,"t":"2026-09-10T18:45:00Z","v":36600,"vw":3.74392},{"c":3.755,"h":3.7591,"l":3.75,"n":289,"o":3.75,"t":"2026-09-10T19:00:00Z","v":21491,"vw":3.753558},{"c":3.755,"h":3.76,"l":3.74,"n":536,"o":3.755,"t":"2026-09-10T19:15:00Z","v":65494,"vw":3.751452},{"c":3.765,"h":3.78,"l":3.755,"n":480,"o":3.76,"t":"2026-09-10T19:30:00Z","v":43607,"vw":3.767472},{"c":3.76,"h":3.79,"l":3.74,"n":1839,"o":3.765,"t":"2026-09-10T19:45:00Z","v":232955,"vw":3.762992},{"c":3.75,"h":3.75,"l":3.75,"n":14,"o":3.75,"t":"2026-09-10T20:00:00Z","v":300249,"vw":3.75},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-11T12:45:00Z","v":1000,"vw":3.82},{"c":3.83,"h":3.83,"l":3.7865,"n":89,"o":3.81,"t":"2026-09-11T13:30:00Z","v":23609,"vw":3.809897},{"c":3.82,"h":3.83,"l":3.78,"n":321,"o":3.79,"t":"2026-09-11T13:45:00Z","v":55035,"vw":3.812919},{"c":3.815,"h":3.82,"l":3.785,"n":247,"o":3.82,"t":"2026-09-11T14:00:00Z","v":19113,"vw":3.805869},{"c":3.825,"h":3.835,"l":3.815,"n":267,"o":3.82,"t":"2026-09-11T14:15:00Z","v":20008,"vw":3.825319},{"c":3.825,"h":3.825,"l":3.8,"n":286,"o":3.825,"t":"2026-09-11T14:30:00Z","v":19765,"vw":3.811732},{"c":3.83,"h":3.86,"l":3.825,"n":306,"o":3.83,"t":"2026-09-11T14:45:00Z","v":20818,"vw":3.845276},{"c":3.815,"h":3.835,"l":3.81,"n":194,"o":3.825,"t":"2026-09-11T15:00:00Z","v":14596,"vw":3.822653},{"c":3.825,"h":3.83,"l":3.8109,"n":157,"o":3.815,"t":"2026-09-11T15:15:00Z","v":9603,"vw":3.821505},{"c":3.825,"h":3.825,"l":3.815,"n":269,"o":3.825,"t":"2026-09-11T15:30:00Z","v":22804,"vw":3.820128},{"c":3.815,"h":3.82,"l":3.8,"n":196,"o":3.82,"t":"2026-09-11T15:45:00Z","v":64176,"vw":3.810247},{"c":3.815,"h":3.825,"l":3.81,"n":212,"o":3.82,"t":"2026-09-11T16:00:00Z","v":13541,"vw":3.817653},{"c":3.845,"h":3.855,"l":3.815,"n":343,"o":3.815,"t":"2026-09-11T16:15:00Z","v":56651,"vw":3.843854},{"c":3.845,"h":3.8555,"l":3.835,"n":230,"o":3.845,"t":"2026-09-11T16:30:00Z","v":18357,"vw":3.844054},{"c":3.845,"h":3.86,"l":3.845,"n":257,"o":3.85,"t":"2026-09-11T16:45:00Z","v":17123,"vw":3.851899},{"c":3.855,"h":3.855,"l":3.8408,"n":158,"o":3.845,"t":"2026-09-11T17:00:00Z","v":8227,"vw":3.850601},{"c":3.87,"h":3.87,"l":3.85,"n":347,"o":3.85,"t":"2026-09-11T17:15:00Z","v":14403,"vw":3.860099},{"c":3.88,"h":3.89,"l":3.84,"n":1100,"o":3.865,"t":"2026-09-11T17:30:00Z","v":179080,"vw":3.877694},{"c":3.895,"h":3.9,"l":3.87,"n":289,"o":3.88,"t":"2026-09-11T17:45:00Z","v":37428,"vw":3.880467},{"c":3.915,"h":3.915,"l":3.89,"n":349,"o":3.895,"t":"2026-09-11T18:00:00Z","v":13754,"vw":3.903626},{"c":3.93,"h":3.93,"l":3.91,"n":397,"o":3.9192,"t":"2026-09-11T18:15:00Z","v":18433,"vw":3.916535},{"c":3.915,"h":3.935,"l":3.91,"n":521,"o":3.925,"t":"2026-09-11T18:30:00Z","v":26385,"vw":3.924115},{"c":3.93,"h":3.935,"l":3.91,"n":562,"o":3.91,"t":"2026-09-11T18:45:00Z","v":55716,"vw":3.924331},{"c":3.945,"h":3.9451,"l":3.93,"n":487,"o":3.935,"t":"2026-09-11T19:00:00Z","v":42888,"vw":3.939344},{"c":3.945,"h":3.96,"l":3.94,"n":420,"o":3.95,"t":"2026-09-11T19:15:00Z","v":26951,"vw":3.950311},{"c":4,"h":4,"l":3.94,"n":647,"o":3.94,"t":"2026-09-11T19:30:00Z","v":63751,"vw":3.966687},{"c":4.03,"h":4.075,"l":3.985,"n":2123,"o":3.995,"t":"2026-09-11T19:45:00Z","v":354068,"vw":4.029748},{"c":4.02,"h":4.02,"l":4.02,"n":15,"o":4.02,"t":"2026-09-11T20:00:00Z","v":176195,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-11T20:30:00Z","v":541,"vw":4.02},{"c":4.06,"h":4.1,"l":3.975,"n":427,"o":4.02,"t":"2026-09-14T13:30:00Z","v":44051,"vw":4.054273},{"c":4.0399,"h":4.09,"l":4.01,"n":596,"o":4.06,"t":"2026-09-14T13:45:00Z","v":102098,"vw":4.054797},{"c":4.085,"h":4.1,"l":4.035,"n":357,"o":4.035,"t":"2026-09-14T14:00:00Z","v":104318,"vw":4.074839},{"c":4.06,"h":4.08,"l":4.045,"n":459,"o":4.08,"t":"2026-09-14T14:15:00Z","v":40949,"vw":4.062196},{"c":4.12,"h":4.12,"l":4.065,"n":383,"o":4.07,"t":"2026-09-14T14:30:00Z","v":78002,"vw":4.103323},{"c":4.085,"h":4.125,"l":4.08,"n":335,"o":4.12,"t":"2026-09-14T14:45:00Z","v":22075,"vw":4.103226},{"c":4.115,"h":4.13,"l":4.08,"n":369,"o":4.085,"t":"2026-09-14T15:00:00Z","v":39238,"vw":4.107202},{"c":4.1,"h":4.1193,"l":4.095,"n":265,"o":4.1193,"t":"2026-09-14T15:15:00Z","v":18186,"vw":4.102888},{"c":4.145,"h":4.145,"l":4.095,"n":374,"o":4.095,"t":"2026-09-14T15:30:00Z","v":26932,"vw":4.120059},{"c":4.175,"h":4.175,"l":4.14,"n":290,"o":4.145,"t":"2026-09-14T15:45:00Z","v":26691,"vw":4.155413},{"c":4.18,"h":4.1999,"l":4.17,"n":379,"o":4.175,"t":"2026-09-14T16:00:00Z","v":72648,"vw":4.184471},{"c":4.175,"h":4.195,"l":4.17,"n":334,"o":4.185,"t":"2026-09-14T16:15:00Z","v":35560,"vw":4.187778},{"c":4.155,"h":4.19,"l":4.15,"n":473,"o":4.17,"t":"2026-09-14T16:30:00Z","v":118388,"vw":4.174859},{"c":4.165,"h":4.205,"l":4.15,"n":363,"o":4.155,"t":"2026-09-14T16:45:00Z","v":40092,"vw":4.188397},{"c":4.14,"h":4.165,"l":4.14,"n":186,"o":4.16,"t":"2026-09-14T17:00:00Z","v":9456,"vw":4.156072},{"c":4.13,"h":4.14,"l":4.12,"n":288,"o":4.14,"t":"2026-09-14T17:15:00Z","v":23708,"vw":4.131938},{"c":4.13,"h":4.16,"l":4.125,"n":652,"o":4.135,"t":"2026-09-14T17:30:00Z","v":105485,"vw":4.143013},{"c":4.1,"h":4.135,"l":4.1,"n":257,"o":4.13,"t":"2026-09-14T17:45:00Z","v":14852,"vw":4.120826},{"c":4.105,"h":4.1051,"l":4.085,"n":348,"o":4.105,"t":"2026-09-14T18:00:00Z","v":18052,"vw":4.098282},{"c":4.08,"h":4.105,"l":4.08,"n":337,"o":4.105,"t":"2026-09-14T18:15:00Z","v":19743,"vw":4.094658},{"c":4.115,"h":4.125,"l":4.07,"n":552,"o":4.08,"t":"2026-09-14T18:30:00Z","v":78857,"vw":4.105522},{"c":4.12,"h":4.13,"l":4.11,"n":451,"o":4.115,"t":"2026-09-14T18:45:00Z","v":35376,"vw":4.123702},{"c":4.13,"h":4.13,"l":4.1,"n":567,"o":4.125,"t":"2026-09-14T19:00:00Z","v":54501,"vw":4.116943},{"c":4.135,"h":4.135,"l":4.12,"n":452,"o":4.125,"t":"2026-09-14T19:15:00Z","v":33137,"vw":4.126873},{"c":4.145,"h":4.15,"l":4.13,"n":802,"o":4.135,"t":"2026-09-14T19:30:00Z","v":63056,"vw":4.137528},{"c":4.115,"h":4.15,"l":4.1,"n":2092,"o":4.149,"t":"2026-09-14T19:45:00Z","v":242476,"vw":4.122392},{"c":4.11,"h":4.11,"l":4.11,"n":17,"o":4.11,"t":"2026-09-14T20:00:00Z","v":314279,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-14T20:30:00Z","v":900,"vw":4.11},{"c":4.06,"h":4.06,"l":4.03,"n":7,"o":4.06,"t":"2026-09-15T13:15:00Z","v":868,"vw":4.038943},{"c":4.045,"h":4.08,"l":3.995,"n":318,"o":4.05,"t":"2026-09-15T13:30:00Z","v":37128,"vw":4.037627},{"c":4.055,"h":4.07,"l":4.0402,"n":262,"o":4.05,"t":"2026-09-15T13:45:00Z","v":38707,"vw":4.054707},{"c":3.985,"h":4.055,"l":3.985,"n":330,"o":4.055,"t":"2026-09-15T14:00:00Z","v":32505,"vw":4.020774},{"c":4,"h":4.02,"l":3.985,"n":360,"o":3.985,"t":"2026-09-15T14:15:00Z","v":28249,"vw":4.004744},{"c":3.98,"h":4.005,"l":3.98,"n":272,"o":4,"t":"2026-09-15T14:30:00Z","v":17341,"vw":3.995392},{"c":3.985,"h":3.99,"l":3.97,"n":290,"o":3.985,"t":"2026-09-15T14:45:00Z","v":16913,"vw":3.980045},{"c":3.96,"h":3.985,"l":3.955,"n":382,"o":3.985,"t":"2026-09-15T15:00:00Z","v":33218,"vw":3.972875},{"c":3.93,"h":3.965,"l":3.92,"n":319,"o":3.96,"t":"2026-09-15T15:15:00Z","v":18810,"vw":3.949938},{"c":3.925,"h":3.94,"l":3.92,"n":265,"o":3.9301,"t":"2026-09-15T15:30:00Z","v":19079,"vw":3.927262},{"c":3.935,"h":3.94,"l":3.92,"n":270,"o":3.925,"t":"2026-09-15T15:45:00Z","v":36358,"vw":3.935722},{"c":3.904,"h":3.935,"l":3.904,"n":150,"o":3.935,"t":"2026-09-15T16:00:00Z","v":13864,"vw":3.915094},{"c":3.92,"h":3.92,"l":3.9,"n":181,"o":3.905,"t":"2026-09-15T16:15:00Z","v":12664,"vw":3.910427},{"c":3.905,"h":3.92,"l":3.9,"n":302,"o":3.92,"t":"2026-09-15T16:30:00Z","v":23240,"vw":3.908801},{"c":3.9,"h":3.93,"l":3.9,"n":308,"o":3.91,"t":"2026-09-15T16:45:00Z","v":28487,"vw":3.915244},{"c":3.895,"h":3.91,"l":3.89,"n":288,"o":3.905,"t":"2026-09-15T17:00:00Z","v":36125,"vw":3.902811},{"c":3.9,"h":3.915,"l":3.89,"n":361,"o":3.89,"t":"2026-09-15T17:15:00Z","v":36954,"vw":3.902244},{"c":3.9092,"h":3.915,"l":3.895,"n":235,"o":3.895,"t":"2026-09-15T17:30:00Z","v":18998,"vw":3.906593},{"c":3.91,"h":3.91,"l":3.9,"n":226,"o":3.905,"t":"2026-09-15T17:45:00Z","v":12633,"vw":3.907752},{"c":3.945,"h":3.95,"l":3.905,"n":519,"o":3.91,"t":"2026-09-15T18:00:00Z","v":69955,"vw":3.920134},{"c":3.935,"h":3.945,"l":3.915,"n":572,"o":3.94,"t":"2026-09-15T18:15:00Z","v":63089,"vw":3.933732},{"c":3.935,"h":3.94,"l":3.925,"n":294,"o":3.935,"t":"2026-09-15T18:30:00Z","v":21742,"vw":3.933923},{"c":3.945,"h":3.95,"l":3.92,"n":539,"o":3.935,"t":"2026-09-15T18:45:00Z","v":50188,"vw":3.933253},{"c":3.925,"h":3.95,"l":3.91,"n":524,"o":3.95,"t":"2026-09-15T19:00:00Z","v":76087,"vw":3.92536},{"c":3.9,"h":3.925,"l":3.895,"n":651,"o":3.925,"t":"2026-09-15T19:15:00Z","v":76054,"vw":3.908349},{"c":3.895,"h":3.915,"l":3.88,"n":751,"o":3.9,"t":"2026-09-15T19:30:00Z","v":65183,"vw":3.903253},{"c":3.87,"h":3.895,"l":3.865,"n":1563,"o":3.895,"t":"2026-09-15T19:45:00Z","v":170106,"vw":3.876672},{"c":3.88,"h":3.88,"l":3.88,"n":19,"o":3.88,"t":"2026-09-15T20:00:00Z","v":251283,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-15T20:30:00Z","v":600,"vw":3.88},{"c":3.91,"h":3.915,"l":3.875,"n":204,"o":3.88,"t":"2026-09-16T13:30:00Z","v":43921,"vw":3.884294},{"c":3.95,"h":3.95,"l":3.9001,"n":181,"o":3.915,"t":"2026-09-16T13:45:00Z","v":16566,"vw":3.924239},{"c":3.935,"h":3.965,"l":3.935,"n":488,"o":3.945,"t":"2026-09-16T14:00:00Z","v":38575,"vw":3.949784},{"c":3.9409,"h":3.96,"l":3.93,"n":350,"o":3.93,"t":"2026-09-16T14:15:00Z","v":21202,"vw":3.944855},{"c":3.925,"h":3.945,"l":3.915,"n":255,"o":3.94,"t":"2026-09-16T14:30:00Z","v":20867,"vw":3.926931},{"c":3.91,"h":3.925,"l":3.9,"n":249,"o":3.925,"t":"2026-09-16T14:45:00Z","v":8972,"vw":3.911532},{"c":3.935,"h":3.94,"l":3.9093,"n":269,"o":3.9093,"t":"2026-09-16T15:00:00Z","v":20757,"vw":3.922293},{"c":3.925,"h":3.935,"l":3.9229,"n":210,"o":3.93,"t":"2026-09-16T15:15:00Z","v":12031,"vw":3.926227},{"c":3.915,"h":3.93,"l":3.91,"n":306,"o":3.925,"t":"2026-09-16T15:30:00Z","v":9436,"vw":3.919815},{"c":3.91,"h":3.925,"l":3.905,"n":334,"o":3.91,"t":"2026-09-16T15:45:00Z","v":16457,"vw":3.912365},{"c":3.91,"h":3.92,"l":3.9,"n":246,"o":3.905,"t":"2026-09-16T16:00:00Z","v":13249,"vw":3.908428},{"c":3.905,"h":3.91,"l":3.9,"n":190,"o":3.905,"t":"2026-09-16T16:15:00Z","v":9829,"vw":3.906383},{"c":3.91,"h":3.92,"l":3.905,"n":314,"o":3.91,"t":"2026-09-16T16:30:00Z","v":25340,"vw":3.910172},{"c":3.915,"h":3.915,"l":3.905,"n":162,"o":3.905,"t":"2026-09-16T16:45:00Z","v":11428,"vw":3.912146},{"c":3.94,"h":3.94,"l":3.91,"n":384,"o":3.915,"t":"2026-09-16T17:00:00Z","v":40636,"vw":3.925624},{"c":3.935,"h":3.94,"l":3.93,"n":279,"o":3.9392,"t":"2026-09-16T17:15:00Z","v":51052,"vw":3.933661},{"c":3.945,"h":3.96,"l":3.914,"n":517,"o":3.935,"t":"2026-09-16T17:30:00Z","v":48224,"vw":3.933018},{"c":3.935,"h":3.945,"l":3.93,"n":213,"o":3.945,"t":"2026-09-16T17:45:00Z","v":11285,"vw":3.937035},{"c":3.93,"h":3.9492,"l":3.905,"n":623,"o":3.93,"t":"2026-09-16T18:00:00Z","v":42900,"vw":3.9248},{"c":3.9302,"h":3.94,"l":3.91,"n":547,"o":3.93,"t":"2026-09-16T18:15:00Z","v":114841,"vw":3.922568},{"c":3.92,"h":3.9351,"l":3.9,"n":712,"o":3.93,"t":"2026-09-16T18:30:00Z","v":115975,"vw":3.917984},{"c":3.86,"h":3.9293,"l":3.86,"n":608,"o":3.925,"t":"2026-09-16T18:45:00Z","v":52245,"vw":3.904232},{"c":3.85,"h":3.865,"l":3.85,"n":446,"o":3.855,"t":"2026-09-16T19:00:00Z","v":29270,"vw":3.858136},{"c":3.835,"h":3.856,"l":3.82,"n":572,"o":3.85,"t":"2026-09-16T19:15:00Z","v":42840,"vw":3.832277},{"c":3.855,"h":3.865,"l":3.835,"n":573,"o":3.835,"t":"2026-09-16T19:30:00Z","v":49072,"vw":3.851554},{"c":3.91,"h":3.92,"l":3.86,"n":1828,"o":3.86,"t":"2026-09-16T19:45:00Z","v":168139,"vw":3.900657},{"c":3.9,"h":3.9,"l":3.9,"n":23,"o":3.9,"t":"2026-09-16T20:00:00Z","v":518051,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-16T20:30:00Z","v":1673,"vw":3.9},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-17T12:30:00Z","v":623,"vw":4},{"c":3.895,"h":3.99,"l":3.895,"n":243,"o":3.98,"t":"2026-09-17T13:30:00Z","v":41693,"vw":3.97832},{"c":3.865,"h":3.915,"l":3.855,"n":441,"o":3.895,"t":"2026-09-17T13:45:00Z","v":21779,"vw":3.883741},{"c":3.89,"h":3.89,"l":3.85,"n":393,"o":3.865,"t":"2026-09-17T14:00:00Z","v":19131,"vw":3.874277},{"c":3.895,"h":3.91,"l":3.88,"n":407,"o":3.885,"t":"2026-09-17T14:15:00Z","v":17463,"vw":3.894326},{"c":3.875,"h":3.9,"l":3.865,"n":400,"o":3.895,"t":"2026-09-17T14:30:00Z","v":26053,"vw":3.877555},{"c":3.855,"h":3.875,"l":3.85,"n":381,"o":3.875,"t":"2026-09-17T14:45:00Z","v":28136,"vw":3.863918},{"c":3.865,"h":3.865,"l":3.845,"n":299,"o":3.85,"t":"2026-09-17T15:00:00Z","v":38154,"vw":3.854688},{"c":3.865,"h":3.88,"l":3.855,"n":388,"o":3.865,"t":"2026-09-17T15:15:00Z","v":28581,"vw":3.86216},{"c":3.87,"h":3.88,"l":3.865,"n":296,"o":3.865,"t":"2026-09-17T15:30:00Z","v":13014,"vw":3.870542},{"c":3.86,"h":3.87,"l":3.855,"n":271,"o":3.86,"t":"2026-09-17T15:45:00Z","v":13541,"vw":3.860822},{"c":3.8456,"h":3.8599,"l":3.8427,"n":239,"o":3.855,"t":"2026-09-17T16:00:00Z","v":17220,"vw":3.850217},{"c":3.84,"h":3.855,"l":3.84,"n":292,"o":3.85,"t":"2026-09-17T16:15:00Z","v":24263,"vw":3.847547},{"c":3.825,"h":3.85,"l":3.8201,"n":319,"o":3.845,"t":"2026-09-17T16:30:00Z","v":12363,"vw":3.835657},{"c":3.805,"h":3.82,"l":3.805,"n":333,"o":3.82,"t":"2026-09-17T16:45:00Z","v":32350,"vw":3.812432},{"c":3.81,"h":3.82,"l":3.8008,"n":277,"o":3.81,"t":"2026-09-17T17:00:00Z","v":15015,"vw":3.809299},{"c":3.82,"h":3.82,"l":3.8,"n":632,"o":3.8092,"t":"2026-09-17T17:15:00Z","v":81860,"vw":3.807485},{"c":3.835,"h":3.84,"l":3.815,"n":553,"o":3.815,"t":"2026-09-17T17:30:00Z","v":41527,"vw":3.831984},{"c":3.835,"h":3.84,"l":3.83,"n":430,"o":3.835,"t":"2026-09-17T17:45:00Z","v":16916,"vw":3.835679},{"c":3.835,"h":3.855,"l":3.83,"n":574,"o":3.835,"t":"2026-09-17T18:00:00Z","v":48482,"vw":3.843296},{"c":3.83,"h":3.8499,"l":3.83,"n":290,"o":3.835,"t":"2026-09-17T18:15:00Z","v":14317,"vw":3.839499},{"c":3.825,"h":3.8399,"l":3.82,"n":443,"o":3.83,"t":"2026-09-17T18:30:00Z","v":43536,"vw":3.829683},{"c":3.81,"h":3.8399,"l":3.81,"n":463,"o":3.825,"t":"2026-09-17T18:45:00Z","v":34846,"vw":3.830168},{"c":3.785,"h":3.82,"l":3.785,"n":558,"o":3.8179,"t":"2026-09-17T19:00:00Z","v":43768,"vw":3.801765},{"c":3.82,"h":3.845,"l":3.78,"n":958,"o":3.785,"t":"2026-09-17T19:15:00Z","v":168472,"vw":3.814117},{"c":3.88,"h":3.885,"l":3.83,"n":655,"o":3.83,"t":"2026-09-17T19:30:00Z","v":58790,"vw":3.850464},{"c":3.89,"h":3.915,"l":3.86,"n":1636,"o":3.88,"t":"2026-09-17T19:45:00Z","v":257438,"vw":3.884717},{"c":3.9944,"h":3.9944,"l":3.87,"n":22,"o":3.87,"t":"2026-09-17T20:00:00Z","v":591092,"vw":3.870021},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-17T20:30:00Z","v":588,"vw":3.87},{"c":3.835,"h":3.87,"l":3.82,"n":156,"o":3.87,"t":"2026-09-18T13:30:00Z","v":113765,"vw":3.868632},{"c":3.785,"h":3.835,"l":3.7801,"n":259,"o":3.83,"t":"2026-09-18T13:45:00Z","v":40538,"vw":3.809198},{"c":3.815,"h":3.815,"l":3.76,"n":401,"o":3.77,"t":"2026-09-18T14:00:00Z","v":29267,"vw":3.780241},{"c":3.815,"h":3.825,"l":3.795,"n":318,"o":3.81,"t":"2026-09-18T14:15:00Z","v":19804,"vw":3.809997},{"c":3.805,"h":3.815,"l":3.795,"n":168,"o":3.81,"t":"2026-09-18T14:30:00Z","v":11599,"vw":3.806207},{"c":3.81,"h":3.815,"l":3.79,"n":316,"o":3.805,"t":"2026-09-18T14:45:00Z","v":23589,"vw":3.803104},{"c":3.77,"h":3.805,"l":3.765,"n":221,"o":3.805,"t":"2026-09-18T15:00:00Z","v":16590,"vw":3.787204},{"c":3.8055,"h":3.81,"l":3.77,"n":271,"o":3.77,"t":"2026-09-18T15:15:00Z","v":39084,"vw":3.780283},{"c":3.805,"h":3.81,"l":3.795,"n":265,"o":3.805,"t":"2026-09-18T15:30:00Z","v":28291,"vw":3.803769},{"c":3.8,"h":3.81,"l":3.79,"n":236,"o":3.805,"t":"2026-09-18T15:45:00Z","v":16348,"vw":3.800068},{"c":3.795,"h":3.8092,"l":3.79,"n":248,"o":3.8,"t":"2026-09-18T16:00:00Z","v":34583,"vw":3.799947},{"c":3.83,"h":3.83,"l":3.79,"n":335,"o":3.79,"t":"2026-09-18T16:15:00Z","v":21207,"vw":3.807613},{"c":3.8229,"h":3.83,"l":3.81,"n":200,"o":3.825,"t":"2026-09-18T16:30:00Z","v":17875,"vw":3.823624},{"c":3.84,"h":3.84,"l":3.82,"n":167,"o":3.825,"t":"2026-09-18T16:45:00Z","v":12525,"vw":3.831474},{"c":3.825,"h":3.835,"l":3.82,"n":152,"o":3.835,"t":"2026-09-18T17:00:00Z","v":8924,"vw":3.828468},{"c":3.835,"h":3.845,"l":3.83,"n":338,"o":3.83,"t":"2026-09-18T17:15:00Z","v":33385,"vw":3.835354},{"c":3.815,"h":3.835,"l":3.81,"n":303,"o":3.835,"t":"2026-09-18T17:30:00Z","v":19366,"vw":3.822453},{"c":3.8,"h":3.815,"l":3.8,"n":235,"o":3.815,"t":"2026-09-18T17:45:00Z","v":14828,"vw":3.808516},{"c":3.805,"h":3.81,"l":3.8,"n":192,"o":3.805,"t":"2026-09-18T18:00:00Z","v":10155,"vw":3.806056},{"c":3.815,"h":3.815,"l":3.805,"n":248,"o":3.805,"t":"2026-09-18T18:15:00Z","v":12594,"vw":3.812425},{"c":3.815,"h":3.8178,"l":3.8,"n":482,"o":3.815,"t":"2026-09-18T18:30:00Z","v":37024,"vw":3.809153},{"c":3.8,"h":3.8151,"l":3.8,"n":377,"o":3.815,"t":"2026-09-18T18:45:00Z","v":27416,"vw":3.809509},{"c":3.825,"h":3.825,"l":3.79,"n":569,"o":3.8,"t":"2026-09-18T19:00:00Z","v":112729,"vw":3.805436},{"c":3.81,"h":3.835,"l":3.81,"n":538,"o":3.825,"t":"2026-09-18T19:15:00Z","v":68414,"vw":3.824413},{"c":3.89,"h":3.895,"l":3.81,"n":1041,"o":3.81,"t":"2026-09-18T19:30:00Z","v":142324,"vw":3.860913},{"c":3.79,"h":3.885,"l":3.78,"n":3186,"o":3.885,"t":"2026-09-18T19:45:00Z","v":607006,"vw":3.823789},{"c":3.79,"h":3.8,"l":3.79,"n":32,"o":3.79,"t":"2026-09-18T20:00:00Z","v":2113322,"vw":3.790003},{"c":3.7875,"h":3.7875,"l":3.7875,"n":1,"o":3.7875,"t":"2026-09-18T20:15:00Z","v":2687,"vw":3.7875},{"c":3.84,"h":3.84,"l":3.8,"n":2,"o":3.8,"t":"2026-09-18T21:30:00Z","v":202,"vw":3.819802},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-21T08:30:00Z","v":523,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-09-21T11:45:00Z","v":1501,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-21T12:15:00Z","v":1000,"vw":3.8},{"c":3.82,"h":3.8655,"l":3.75,"n":264,"o":3.75,"t":"2026-09-21T13:30:00Z","v":41156,"vw":3.833823},{"c":3.8299,"h":3.83,"l":3.814,"n":229,"o":3.82,"t":"2026-09-21T13:45:00Z","v":17195,"vw":3.822096},{"c":3.885,"h":3.885,"l":3.815,"n":381,"o":3.83,"t":"2026-09-21T14:00:00Z","v":47687,"vw":3.84882},{"c":3.875,"h":3.8999,"l":3.87,"n":280,"o":3.885,"t":"2026-09-21T14:15:00Z","v":23118,"vw":3.881743},{"c":3.835,"h":3.875,"l":3.83,"n":378,"o":3.875,"t":"2026-09-21T14:30:00Z","v":42264,"vw":3.83902},{"c":3.845,"h":3.86,"l":3.835,"n":262,"o":3.84,"t":"2026-09-21T14:45:00Z","v":20837,"vw":3.84342},{"c":3.825,"h":3.845,"l":3.825,"n":261,"o":3.84,"t":"2026-09-21T15:00:00Z","v":15107,"vw":3.831379},{"c":3.835,"h":3.85,"l":3.825,"n":355,"o":3.825,"t":"2026-09-21T15:15:00Z","v":30594,"vw":3.838281},{"c":3.84,"h":3.84,"l":3.8201,"n":237,"o":3.835,"t":"2026-09-21T15:30:00Z","v":16462,"vw":3.830972},{"c":3.85,"h":3.858,"l":3.835,"n":314,"o":3.835,"t":"2026-09-21T15:45:00Z","v":32596,"vw":3.847265},{"c":3.855,"h":3.855,"l":3.84,"n":390,"o":3.845,"t":"2026-09-21T16:00:00Z","v":45560,"vw":3.847908},{"c":3.855,"h":3.87,"l":3.85,"n":304,"o":3.855,"t":"2026-09-21T16:15:00Z","v":34961,"vw":3.857794},{"c":3.865,"h":3.865,"l":3.85,"n":254,"o":3.85,"t":"2026-09-21T16:30:00Z","v":19674,"vw":3.858834},{"c":3.865,"h":3.8693,"l":3.85,"n":387,"o":3.865,"t":"2026-09-21T16:45:00Z","v":62207,"vw":3.860316},{"c":3.84,"h":3.865,"l":3.83,"n":491,"o":3.865,"t":"2026-09-21T17:00:00Z","v":39581,"vw":3.844325},{"c":3.845,"h":3.86,"l":3.8408,"n":406,"o":3.845,"t":"2026-09-21T17:15:00Z","v":51563,"vw":3.847685},{"c":3.835,"h":3.85,"l":3.83,"n":459,"o":3.845,"t":"2026-09-21T17:30:00Z","v":35503,"vw":3.84085},{"c":3.835,"h":3.8399,"l":3.825,"n":329,"o":3.83,"t":"2026-09-21T17:45:00Z","v":38936,"vw":3.831661},{"c":3.85,"h":3.86,"l":3.835,"n":436,"o":3.835,"t":"2026-09-21T18:00:00Z","v":51884,"vw":3.841948},{"c":3.85,"h":3.86,"l":3.85,"n":316,"o":3.85,"t":"2026-09-21T18:15:00Z","v":33620,"vw":3.853931},{"c":3.855,"h":3.86,"l":3.84,"n":486,"o":3.855,"t":"2026-09-21T18:30:00Z","v":46213,"vw":3.850539},{"c":3.855,"h":3.86,"l":3.85,"n":362,"o":3.86,"t":"2026-09-21T18:45:00Z","v":25051,"vw":3.854639},{"c":3.865,"h":3.87,"l":3.845,"n":637,"o":3.855,"t":"2026-09-21T19:00:00Z","v":68003,"vw":3.857803},{"c":3.855,"h":3.8792,"l":3.855,"n":476,"o":3.86,"t":"2026-09-21T19:15:00Z","v":69646,"vw":3.867702},{"c":3.86,"h":3.865,"l":3.85,"n":544,"o":3.855,"t":"2026-09-21T19:30:00Z","v":43124,"vw":3.858262},{"c":3.85,"h":3.88,"l":3.84,"n":2366,"o":3.86,"t":"2026-09-21T19:45:00Z","v":313690,"vw":3.858505},{"c":3.85,"h":3.85,"l":3.85,"n":21,"o":3.85,"t":"2026-09-21T20:00:00Z","v":736205,"vw":3.85},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-21T23:30:00Z","v":100,"vw":3.88},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-22T11:30:00Z","v":1000,"vw":3.9},{"c":3.89,"h":3.95,"l":3.88,"n":214,"o":3.94,"t":"2026-09-22T13:30:00Z","v":32037,"vw":3.920542},{"c":3.78,"h":3.89,"l":3.78,"n":306,"o":3.88,"t":"2026-09-22T13:45:00Z","v":27101,"vw":3.832874},{"c":3.815,"h":3.825,"l":3.77,"n":602,"o":3.775,"t":"2026-09-22T14:00:00Z","v":41005,"vw":3.797142},{"c":3.7701,"h":3.815,"l":3.76,"n":582,"o":3.815,"t":"2026-09-22T14:15:00Z","v":37651,"vw":3.787342},{"c":3.755,"h":3.785,"l":3.745,"n":657,"o":3.775,"t":"2026-09-22T14:30:00Z","v":47091,"vw":3.765236},{"c":3.76,"h":3.765,"l":3.745,"n":388,"o":3.755,"t":"2026-09-22T14:45:00Z","v":19320,"vw":3.757375},{"c":3.76,"h":3.7679,"l":3.75,"n":307,"o":3.765,"t":"2026-09-22T15:00:00Z","v":19258,"vw":3.759178},{"c":3.775,"h":3.785,"l":3.765,"n":359,"o":3.765,"t":"2026-09-22T15:15:00Z","v":19557,"vw":3.774801},{"c":3.74,"h":3.775,"l":3.74,"n":247,"o":3.775,"t":"2026-09-22T15:30:00Z","v":11388,"vw":3.752461},{"c":3.715,"h":3.74,"l":3.715,"n":365,"o":3.74,"t":"2026-09-22T15:45:00Z","v":27852,"vw":3.726973},{"c":3.715,"h":3.7297,"l":3.71,"n":484,"o":3.715,"t":"2026-09-22T16:00:00Z","v":38775,"vw":3.718868},{"c":3.745,"h":3.755,"l":3.71,"n":536,"o":3.715,"t":"2026-09-22T16:15:00Z","v":43020,"vw":3.730866},{"c":3.74,"h":3.75,"l":3.735,"n":315,"o":3.745,"t":"2026-09-22T16:30:00Z","v":15142,"vw":3.740773},{"c":3.755,"h":3.76,"l":3.735,"n":304,"o":3.735,"t":"2026-09-22T16:45:00Z","v":22336,"vw":3.750852},{"c":3.745,"h":3.755,"l":3.735,"n":556,"o":3.75,"t":"2026-09-22T17:00:00Z","v":33780,"vw":3.742708},{"c":3.755,"h":3.77,"l":3.74,"n":479,"o":3.745,"t":"2026-09-22T17:15:00Z","v":42283,"vw":3.754541},{"c":3.755,"h":3.765,"l":3.745,"n":515,"o":3.755,"t":"2026-09-22T17:30:00Z","v":31960,"vw":3.754912},{"c":3.785,"h":3.79,"l":3.745,"n":651,"o":3.755,"t":"2026-09-22T17:45:00Z","v":56593,"vw":3.763644},{"c":3.775,"h":3.795,"l":3.775,"n":352,"o":3.785,"t":"2026-09-22T18:00:00Z","v":30364,"vw":3.785362},{"c":3.765,"h":3.78,"l":3.765,"n":282,"o":3.775,"t":"2026-09-22T18:15:00Z","v":16595,"vw":3.770083},{"c":3.765,"h":3.775,"l":3.755,"n":386,"o":3.77,"t":"2026-09-22T18:30:00Z","v":25797,"vw":3.764849},{"c":3.775,"h":3.78,"l":3.76,"n":472,"o":3.76,"t":"2026-09-22T18:45:00Z","v":34429,"vw":3.769096},{"c":3.81,"h":3.8193,"l":3.775,"n":639,"o":3.775,"t":"2026-09-22T19:00:00Z","v":69358,"vw":3.80031},{"c":3.82,"h":3.8299,"l":3.802,"n":480,"o":3.805,"t":"2026-09-22T19:15:00Z","v":55412,"vw":3.818048},{"c":3.865,"h":3.87,"l":3.825,"n":1003,"o":3.825,"t":"2026-09-22T19:30:00Z","v":104343,"vw":3.848691},{"c":3.84,"h":3.9,"l":3.83,"n":3126,"o":3.87,"t":"2026-09-22T19:45:00Z","v":512592,"vw":3.85437},{"c":3.79,"h":3.84,"l":3.79,"n":28,"o":3.84,"t":"2026-09-22T20:00:00Z","v":655988,"vw":3.829842},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-22T20:30:00Z","v":1498,"vw":3.83},{"c":3.665,"h":3.82,"l":3.66,"n":247,"o":3.82,"t":"2026-09-23T13:30:00Z","v":36644,"vw":3.772742},{"c":3.64,"h":3.685,"l":3.64,"n":271,"o":3.665,"t":"2026-09-23T13:45:00Z","v":42207,"vw":3.66332},{"c":3.655,"h":3.665,"l":3.625,"n":373,"o":3.63,"t":"2026-09-23T14:00:00Z","v":45819,"vw":3.640988},{"c":3.675,"h":3.68,"l":3.64,"n":373,"o":3.65,"t":"2026-09-23T14:15:00Z","v":64597,"vw":3.651723},{"c":3.64,"h":3.68,"l":3.64,"n":407,"o":3.675,"t":"2026-09-23T14:30:00Z","v":26261,"vw":3.660946},{"c":3.67,"h":3.695,"l":3.64,"n":488,"o":3.64,"t":"2026-09-23T14:45:00Z","v":43039,"vw":3.658916},{"c":3.665,"h":3.675,"l":3.65,"n":300,"o":3.675,"t":"2026-09-23T15:00:00Z","v":27559,"vw":3.665463},{"c":3.65,"h":3.675,"l":3.645,"n":231,"o":3.665,"t":"2026-09-23T15:15:00Z","v":19377,"vw":3.654812},{"c":3.65,"h":3.66,"l":3.645,"n":213,"o":3.65,"t":"2026-09-23T15:30:00Z","v":13888,"vw":3.654325},{"c":3.65,"h":3.655,"l":3.64,"n":239,"o":3.65,"t":"2026-09-23T15:45:00Z","v":14025,"vw":3.64789},{"c":3.665,"h":3.665,"l":3.64,"n":281,"o":3.645,"t":"2026-09-23T16:00:00Z","v":23084,"vw":3.655634},{"c":3.655,"h":3.6652,"l":3.654,"n":263,"o":3.665,"t":"2026-09-23T16:15:00Z","v":72138,"vw":3.660853},{"c":3.645,"h":3.66,"l":3.6409,"n":201,"o":3.66,"t":"2026-09-23T16:30:00Z","v":16887,"vw":3.654788},{"c":3.66,"h":3.66,"l":3.635,"n":317,"o":3.645,"t":"2026-09-23T16:45:00Z","v":36866,"vw":3.645796},{"c":3.61,"h":3.655,"l":3.6009,"n":437,"o":3.655,"t":"2026-09-23T17:00:00Z","v":49876,"vw":3.624746},{"c":3.605,"h":3.625,"l":3.605,"n":225,"o":3.615,"t":"2026-09-23T17:15:00Z","v":15880,"vw":3.617253},{"c":3.595,"h":3.61,"l":3.585,"n":425,"o":3.6,"t":"2026-09-23T17:30:00Z","v":52127,"vw":3.596572},{"c":3.601,"h":3.61,"l":3.58,"n":426,"o":3.59,"t":"2026-09-23T17:45:00Z","v":42470,"vw":3.59496},{"c":3.6,"h":3.605,"l":3.59,"n":333,"o":3.6,"t":"2026-09-23T18:00:00Z","v":22071,"vw":3.597667},{"c":3.605,"h":3.615,"l":3.595,"n":430,"o":3.6,"t":"2026-09-23T18:15:00Z","v":34643,"vw":3.604437},{"c":3.59,"h":3.605,"l":3.59,"n":325,"o":3.605,"t":"2026-09-23T18:30:00Z","v":33634,"vw":3.595962},{"c":3.5785,"h":3.593,"l":3.575,"n":535,"o":3.593,"t":"2026-09-23T18:45:00Z","v":40970,"vw":3.582699},{"c":3.585,"h":3.59,"l":3.57,"n":539,"o":3.575,"t":"2026-09-23T19:00:00Z","v":120669,"vw":3.583988},{"c":3.565,"h":3.585,"l":3.56,"n":562,"o":3.58,"t":"2026-09-23T19:15:00Z","v":60637,"vw":3.570587},{"c":3.555,"h":3.57,"l":3.54,"n":1085,"o":3.565,"t":"2026-09-23T19:30:00Z","v":105923,"vw":3.552327},{"c":3.535,"h":3.58,"l":3.53,"n":2922,"o":3.55,"t":"2026-09-23T19:45:00Z","v":516667,"vw":3.556213},{"c":3.61,"h":3.61,"l":3.54,"n":29,"o":3.54,"t":"2026-09-23T20:00:00Z","v":315432,"vw":3.540565},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-23T20:15:00Z","v":100,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-09-23T23:15:00Z","v":224,"vw":3.59},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-24T11:45:00Z","v":100,"vw":3.67},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-09-24T13:15:00Z","v":500,"vw":3.5},{"c":3.53,"h":3.6,"l":3.52,"n":245,"o":3.52,"t":"2026-09-24T13:30:00Z","v":36973,"vw":3.528568},{"c":3.515,"h":3.535,"l":3.515,"n":324,"o":3.53,"t":"2026-09-24T13:45:00Z","v":16407,"vw":3.523152},{"c":3.54,"h":3.555,"l":3.505,"n":439,"o":3.515,"t":"2026-09-24T14:00:00Z","v":32625,"vw":3.5253},{"c":3.54,"h":3.55,"l":3.52,"n":336,"o":3.545,"t":"2026-09-24T14:15:00Z","v":11250,"vw":3.538469},{"c":3.52,"h":3.54,"l":3.51,"n":334,"o":3.54,"t":"2026-09-24T14:30:00Z","v":18462,"vw":3.528144},{"c":3.485,"h":3.525,"l":3.48,"n":416,"o":3.52,"t":"2026-09-24T14:45:00Z","v":31326,"vw":3.499008},{"c":3.47,"h":3.485,"l":3.47,"n":274,"o":3.485,"t":"2026-09-24T15:00:00Z","v":15117,"vw":3.476528},{"c":3.455,"h":3.475,"l":3.455,"n":498,"o":3.47,"t":"2026-09-24T15:15:00Z","v":34126,"vw":3.46645},{"c":3.4699,"h":3.47,"l":3.455,"n":377,"o":3.46,"t":"2026-09-24T15:30:00Z","v":24305,"vw":3.462486},{"c":3.435,"h":3.46,"l":3.42,"n":1115,"o":3.46,"t":"2026-09-24T15:45:00Z","v":131865,"vw":3.443057},{"c":3.42,"h":3.43,"l":3.4,"n":660,"o":3.43,"t":"2026-09-24T16:00:00Z","v":76997,"vw":3.412317},{"c":3.455,"h":3.495,"l":3.425,"n":1082,"o":3.425,"t":"2026-09-24T16:15:00Z","v":122036,"vw":3.462261},{"c":3.43,"h":3.465,"l":3.43,"n":566,"o":3.46,"t":"2026-09-24T16:30:00Z","v":44401,"vw":3.452774},{"c":3.465,"h":3.475,"l":3.43,"n":589,"o":3.435,"t":"2026-09-24T16:45:00Z","v":66263,"vw":3.443899},{"c":3.475,"h":3.484,"l":3.45,"n":574,"o":3.46,"t":"2026-09-24T17:00:00Z","v":61705,"vw":3.464493},{"c":3.505,"h":3.51,"l":3.465,"n":726,"o":3.475,"t":"2026-09-24T17:15:00Z","v":107072,"vw":3.489763},{"c":3.49,"h":3.505,"l":3.49,"n":264,"o":3.505,"t":"2026-09-24T17:30:00Z","v":14358,"vw":3.498136},{"c":3.495,"h":3.505,"l":3.485,"n":406,"o":3.495,"t":"2026-09-24T17:45:00Z","v":31500,"vw":3.496753},{"c":3.48,"h":3.49,"l":3.47,"n":445,"o":3.49,"t":"2026-09-24T18:00:00Z","v":28829,"vw":3.479527},{"c":3.495,"h":3.4995,"l":3.475,"n":496,"o":3.485,"t":"2026-09-24T18:15:00Z","v":67876,"vw":3.487253},{"c":3.475,"h":3.495,"l":3.47,"n":455,"o":3.49,"t":"2026-09-24T18:30:00Z","v":32909,"vw":3.481232},{"c":3.49,"h":3.49,"l":3.475,"n":443,"o":3.475,"t":"2026-09-24T18:45:00Z","v":34096,"vw":3.47915},{"c":3.475,"h":3.495,"l":3.46,"n":747,"o":3.485,"t":"2026-09-24T19:00:00Z","v":80230,"vw":3.47796},{"c":3.495,"h":3.5,"l":3.47,"n":613,"o":3.475,"t":"2026-09-24T19:15:00Z","v":49204,"vw":3.480508},{"c":3.52,"h":3.53,"l":3.495,"n":987,"o":3.495,"t":"2026-09-24T19:30:00Z","v":84250,"vw":3.518425},{"c":3.54,"h":3.54,"l":3.5,"n":2390,"o":3.525,"t":"2026-09-24T19:45:00Z","v":247773,"vw":3.527965},{"c":3.53,"h":3.53,"l":3.53,"n":13,"o":3.53,"t":"2026-09-24T20:00:00Z","v":340797,"vw":3.53},{"c":3.4827,"h":3.4827,"l":3.4827,"n":1,"o":3.4827,"t":"2026-09-25T12:00:00Z","v":500,"vw":3.4827},{"c":3.565,"h":3.58,"l":3.46,"n":193,"o":3.52,"t":"2026-09-25T13:30:00Z","v":30129,"vw":3.516629},{"c":3.595,"h":3.6,"l":3.57,"n":208,"o":3.58,"t":"2026-09-25T13:45:00Z","v":16397,"vw":3.577092},{"c":3.585,"h":3.6,"l":3.565,"n":376,"o":3.6,"t":"2026-09-25T14:00:00Z","v":30045,"vw":3.583603},{"c":3.595,"h":3.6,"l":3.57,"n":408,"o":3.59,"t":"2026-09-25T14:15:00Z","v":49324,"vw":3.58369},{"c":3.585,"h":3.6,"l":3.585,"n":275,"o":3.595,"t":"2026-09-25T14:30:00Z","v":16389,"vw":3.590087},{"c":3.58,"h":3.59,"l":3.57,"n":265,"o":3.585,"t":"2026-09-25T14:45:00Z","v":17259,"vw":3.579994},{"c":3.59,"h":3.605,"l":3.585,"n":306,"o":3.585,"t":"2026-09-25T15:00:00Z","v":20351,"vw":3.59477},{"c":3.59,"h":3.595,"l":3.58,"n":255,"o":3.585,"t":"2026-09-25T15:15:00Z","v":12346,"vw":3.589733},{"c":3.59,"h":3.59,"l":3.584,"n":347,"o":3.585,"t":"2026-09-25T15:30:00Z","v":24532,"vw":3.5871},{"c":3.595,"h":3.595,"l":3.575,"n":425,"o":3.585,"t":"2026-09-25T15:45:00Z","v":22047,"vw":3.582846},{"c":3.635,"h":3.645,"l":3.6,"n":505,"o":3.6,"t":"2026-09-25T16:00:00Z","v":34242,"vw":3.631474},{"c":3.65,"h":3.65,"l":3.615,"n":386,"o":3.635,"t":"2026-09-25T16:15:00Z","v":40253,"vw":3.630143},{"c":3.6215,"h":3.65,"l":3.6215,"n":292,"o":3.65,"t":"2026-09-25T16:30:00Z","v":18846,"vw":3.633976},{"c":3.6209,"h":3.63,"l":3.62,"n":217,"o":3.62,"t":"2026-09-25T16:45:00Z","v":12038,"vw":3.622393},{"c":3.625,"h":3.625,"l":3.615,"n":235,"o":3.625,"t":"2026-09-25T17:00:00Z","v":10973,"vw":3.621027},{"c":3.61,"h":3.63,"l":3.61,"n":464,"o":3.625,"t":"2026-09-25T17:15:00Z","v":38688,"vw":3.620716},{"c":3.585,"h":3.615,"l":3.58,"n":602,"o":3.615,"t":"2026-09-25T17:30:00Z","v":50375,"vw":3.589748},{"c":3.575,"h":3.585,"l":3.57,"n":686,"o":3.585,"t":"2026-09-25T17:45:00Z","v":60687,"vw":3.578995},{"c":3.585,"h":3.59,"l":3.57,"n":424,"o":3.57,"t":"2026-09-25T18:00:00Z","v":31761,"vw":3.58181},{"c":3.61,"h":3.61,"l":3.585,"n":613,"o":3.59,"t":"2026-09-25T18:15:00Z","v":35980,"vw":3.596762},{"c":3.605,"h":3.61,"l":3.6,"n":416,"o":3.605,"t":"2026-09-25T18:30:00Z","v":15080,"vw":3.605316},{"c":3.635,"h":3.635,"l":3.6,"n":882,"o":3.605,"t":"2026-09-25T18:45:00Z","v":101756,"vw":3.624888},{"c":3.645,"h":3.65,"l":3.625,"n":976,"o":3.635,"t":"2026-09-25T19:00:00Z","v":121556,"vw":3.633068},{"c":3.685,"h":3.69,"l":3.645,"n":705,"o":3.645,"t":"2026-09-25T19:15:00Z","v":101558,"vw":3.664654},{"c":3.705,"h":3.705,"l":3.68,"n":590,"o":3.685,"t":"2026-09-25T19:30:00Z","v":43374,"vw":3.698469},{"c":3.64,"h":3.71,"l":3.63,"n":2458,"o":3.7,"t":"2026-09-25T19:45:00Z","v":318205,"vw":3.658351},{"c":3.63,"h":3.63,"l":3.63,"n":12,"o":3.63,"t":"2026-09-25T20:00:00Z","v":400528,"vw":3.63},{"c":3.7,"h":3.7,"l":3.63,"n":3,"o":3.63,"t":"2026-09-28T11:00:00Z","v":210,"vw":3.665},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-09-28T13:15:00Z","v":604,"vw":3.56},{"c":3.505,"h":3.7,"l":3.5,"n":245,"o":3.57,"t":"2026-09-28T13:30:00Z","v":43910,"vw":3.545594},{"c":3.55,"h":3.55,"l":3.506,"n":262,"o":3.506,"t":"2026-09-28T13:45:00Z","v":24398,"vw":3.524328},{"c":3.57,"h":3.58,"l":3.54,"n":331,"o":3.5444,"t":"2026-09-28T14:00:00Z","v":22282,"vw":3.557154},{"c":3.565,"h":3.58,"l":3.56,"n":268,"o":3.5646,"t":"2026-09-28T14:15:00Z","v":19948,"vw":3.570669},{"c":3.545,"h":3.565,"l":3.53,"n":257,"o":3.565,"t":"2026-09-28T14:30:00Z","v":23171,"vw":3.551401},{"c":3.5499,"h":3.555,"l":3.5325,"n":201,"o":3.54,"t":"2026-09-28T14:45:00Z","v":16517,"vw":3.544827},{"c":3.525,"h":3.545,"l":3.52,"n":240,"o":3.545,"t":"2026-09-28T15:00:00Z","v":13120,"vw":3.531823},{"c":3.515,"h":3.5261,"l":3.51,"n":260,"o":3.525,"t":"2026-09-28T15:15:00Z","v":18249,"vw":3.520862},{"c":3.525,"h":3.5285,"l":3.51,"n":201,"o":3.515,"t":"2026-09-28T15:30:00Z","v":11103,"vw":3.519},{"c":3.505,"h":3.525,"l":3.5,"n":233,"o":3.52,"t":"2026-09-28T15:45:00Z","v":10955,"vw":3.514201},{"c":3.5199,"h":3.52,"l":3.5,"n":331,"o":3.505,"t":"2026-09-28T16:00:00Z","v":15792,"vw":3.509874},{"c":3.545,"h":3.56,"l":3.515,"n":741,"o":3.515,"t":"2026-09-28T16:15:00Z","v":80872,"vw":3.528717},{"c":3.51,"h":3.55,"l":3.5,"n":215,"o":3.54,"t":"2026-09-28T16:30:00Z","v":14798,"vw":3.516715},{"c":3.505,"h":3.515,"l":3.5,"n":221,"o":3.51,"t":"2026-09-28T16:45:00Z","v":15406,"vw":3.504862},{"c":3.56,"h":3.575,"l":3.505,"n":589,"o":3.505,"t":"2026-09-28T17:00:00Z","v":75592,"vw":3.535244},{"c":3.555,"h":3.58,"l":3.55,"n":448,"o":3.55,"t":"2026-09-28T17:15:00Z","v":38246,"vw":3.562565},{"c":3.555,"h":3.57,"l":3.55,"n":527,"o":3.55,"t":"2026-09-28T17:30:00Z","v":42246,"vw":3.555637},{"c":3.54,"h":3.5503,"l":3.53,"n":403,"o":3.5503,"t":"2026-09-28T17:45:00Z","v":35892,"vw":3.543447},{"c":3.56,"h":3.56,"l":3.54,"n":390,"o":3.545,"t":"2026-09-28T18:00:00Z","v":33563,"vw":3.550728},{"c":3.56,"h":3.565,"l":3.55,"n":438,"o":3.56,"t":"2026-09-28T18:15:00Z","v":20870,"vw":3.557748},{"c":3.5449,"h":3.565,"l":3.54,"n":413,"o":3.565,"t":"2026-09-28T18:30:00Z","v":35021,"vw":3.552762},{"c":3.545,"h":3.55,"l":3.53,"n":605,"o":3.54,"t":"2026-09-28T18:45:00Z","v":49166,"vw":3.537717},{"c":3.545,"h":3.555,"l":3.52,"n":671,"o":3.55,"t":"2026-09-28T19:00:00Z","v":56143,"vw":3.541488},{"c":3.55,"h":3.56,"l":3.54,"n":645,"o":3.545,"t":"2026-09-28T19:15:00Z","v":41700,"vw":3.549949},{"c":3.555,"h":3.57,"l":3.55,"n":889,"o":3.555,"t":"2026-09-28T19:30:00Z","v":63463,"vw":3.556708},{"c":3.505,"h":3.56,"l":3.5,"n":2158,"o":3.56,"t":"2026-09-28T19:45:00Z","v":194655,"vw":3.52201},{"c":3.57,"h":3.57,"l":3.51,"n":29,"o":3.51,"t":"2026-09-28T20:00:00Z","v":339935,"vw":3.510338},{"c":3.4408,"h":3.4408,"l":3.4408,"n":1,"o":3.4408,"t":"2026-09-28T21:00:00Z","v":2907,"vw":3.4408},{"c":3.515,"h":3.68,"l":3.48,"n":176,"o":3.5,"t":"2026-09-29T13:30:00Z","v":34632,"vw":3.509081},{"c":3.52,"h":3.545,"l":3.515,"n":181,"o":3.52,"t":"2026-09-29T13:45:00Z","v":12395,"vw":3.529556},{"c":3.555,"h":3.565,"l":3.53,"n":286,"o":3.53,"t":"2026-09-29T14:00:00Z","v":33221,"vw":3.54817},{"c":3.54,"h":3.56,"l":3.535,"n":247,"o":3.555,"t":"2026-09-29T14:15:00Z","v":15847,"vw":3.547817},{"c":3.52,"h":3.54,"l":3.515,"n":259,"o":3.54,"t":"2026-09-29T14:30:00Z","v":18060,"vw":3.53082},{"c":3.515,"h":3.55,"l":3.515,"n":275,"o":3.52,"t":"2026-09-29T14:45:00Z","v":36090,"vw":3.536456},{"c":3.515,"h":3.52,"l":3.5,"n":228,"o":3.515,"t":"2026-09-29T15:00:00Z","v":15782,"vw":3.508528},{"c":3.505,"h":3.52,"l":3.5,"n":364,"o":3.515,"t":"2026-09-29T15:15:00Z","v":27325,"vw":3.505113},{"c":3.52,"h":3.53,"l":3.5038,"n":239,"o":3.51,"t":"2026-09-29T15:30:00Z","v":27463,"vw":3.515995},{"c":3.5108,"h":3.53,"l":3.505,"n":513,"o":3.515,"t":"2026-09-29T15:45:00Z","v":52315,"vw":3.519809},{"c":3.515,"h":3.52,"l":3.5007,"n":226,"o":3.515,"t":"2026-09-29T16:00:00Z","v":43852,"vw":3.51457},{"c":3.53,"h":3.53,"l":3.5101,"n":267,"o":3.515,"t":"2026-09-29T16:15:00Z","v":31103,"vw":3.523582},{"c":3.5239,"h":3.53,"l":3.5239,"n":202,"o":3.525,"t":"2026-09-29T16:30:00Z","v":15768,"vw":3.527227},{"c":3.525,"h":3.53,"l":3.52,"n":211,"o":3.525,"t":"2026-09-29T16:45:00Z","v":16516,"vw":3.525842},{"c":3.525,"h":3.535,"l":3.505,"n":394,"o":3.525,"t":"2026-09-29T17:00:00Z","v":48483,"vw":3.519285},{"c":3.545,"h":3.55,"l":3.53,"n":170,"o":3.53,"t":"2026-09-29T17:15:00Z","v":12917,"vw":3.540415},{"c":3.545,"h":3.56,"l":3.54,"n":522,"o":3.545,"t":"2026-09-29T17:30:00Z","v":86906,"vw":3.551396},{"c":3.56,"h":3.56,"l":3.5407,"n":379,"o":3.545,"t":"2026-09-29T17:45:00Z","v":40211,"vw":3.549927},{"c":3.565,"h":3.58,"l":3.555,"n":408,"o":3.555,"t":"2026-09-29T18:00:00Z","v":45158,"vw":3.567869},{"c":3.565,"h":3.575,"l":3.56,"n":315,"o":3.57,"t":"2026-09-29T18:15:00Z","v":24844,"vw":3.568482},{"c":3.585,"h":3.6,"l":3.56,"n":441,"o":3.565,"t":"2026-09-29T18:30:00Z","v":42999,"vw":3.580694},{"c":3.58,"h":3.585,"l":3.575,"n":289,"o":3.585,"t":"2026-09-29T18:45:00Z","v":33915,"vw":3.580786},{"c":3.6,"h":3.6,"l":3.585,"n":302,"o":3.585,"t":"2026-09-29T19:00:00Z","v":27136,"vw":3.594586},{"c":3.585,"h":3.6059,"l":3.585,"n":501,"o":3.595,"t":"2026-09-29T19:15:00Z","v":61540,"vw":3.597641},{"c":3.59,"h":3.6,"l":3.585,"n":450,"o":3.585,"t":"2026-09-29T19:30:00Z","v":38838,"vw":3.593759},{"c":3.555,"h":3.595,"l":3.53,"n":1989,"o":3.59,"t":"2026-09-29T19:45:00Z","v":299455,"vw":3.561421},{"c":3.55,"h":3.55,"l":3.55,"n":13,"o":3.55,"t":"2026-09-29T20:00:00Z","v":279016,"vw":3.55},{"c":3.67,"h":4.1118,"l":3.63,"n":4,"o":4.1118,"t":"2026-09-30T08:00:00Z","v":803,"vw":3.936125},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-30T08:15:00Z","v":200,"vw":3.55},{"c":3.4515,"h":3.4515,"l":3.4515,"n":1,"o":3.4515,"t":"2026-09-30T08:30:00Z","v":1000,"vw":3.4515},{"c":3.621,"h":3.65,"l":3.56,"n":283,"o":3.59,"t":"2026-09-30T13:30:00Z","v":76577,"vw":3.589896},{"c":3.601,"h":3.64,"l":3.6,"n":260,"o":3.625,"t":"2026-09-30T13:45:00Z","v":17888,"vw":3.622346},{"c":3.615,"h":3.63,"l":3.595,"n":328,"o":3.6,"t":"2026-09-30T14:00:00Z","v":26259,"vw":3.618453},{"c":3.595,"h":3.62,"l":3.585,"n":245,"o":3.61,"t":"2026-09-30T14:15:00Z","v":25652,"vw":3.603543},{"c":3.605,"h":3.615,"l":3.595,"n":143,"o":3.595,"t":"2026-09-30T14:30:00Z","v":7728,"vw":3.60474},{"c":3.61,"h":3.625,"l":3.605,"n":233,"o":3.61,"t":"2026-09-30T14:45:00Z","v":21121,"vw":3.614197},{"c":3.615,"h":3.62,"l":3.61,"n":220,"o":3.615,"t":"2026-09-30T15:00:00Z","v":16698,"vw":3.613513},{"c":3.625,"h":3.625,"l":3.6,"n":408,"o":3.61,"t":"2026-09-30T15:15:00Z","v":48010,"vw":3.613931},{"c":3.635,"h":3.647,"l":3.63,"n":364,"o":3.63,"t":"2026-09-30T15:30:00Z","v":40158,"vw":3.637998},{"c":3.605,"h":3.645,"l":3.605,"n":540,"o":3.635,"t":"2026-09-30T15:45:00Z","v":64431,"vw":3.627057},{"c":3.605,"h":3.62,"l":3.6009,"n":205,"o":3.6009,"t":"2026-09-30T16:00:00Z","v":17583,"vw":3.609286},{"c":3.6108,"h":3.615,"l":3.6009,"n":169,"o":3.605,"t":"2026-09-30T16:15:00Z","v":13710,"vw":3.60826},{"c":3.625,"h":3.63,"l":3.614,"n":246,"o":3.615,"t":"2026-09-30T16:30:00Z","v":19454,"vw":3.619347},{"c":3.625,"h":3.625,"l":3.615,"n":218,"o":3.625,"t":"2026-09-30T16:45:00Z","v":17961,"vw":3.619501},{"c":3.625,"h":3.63,"l":3.61,"n":376,"o":3.625,"t":"2026-09-30T17:00:00Z","v":74417,"vw":3.627416},{"c":3.615,"h":3.63,"l":3.61,"n":293,"o":3.62,"t":"2026-09-30T17:15:00Z","v":27648,"vw":3.62006},{"c":3.645,"h":3.65,"l":3.615,"n":400,"o":3.615,"t":"2026-09-30T17:30:00Z","v":46130,"vw":3.629406},{"c":3.665,"h":3.665,"l":3.64,"n":605,"o":3.6408,"t":"2026-09-30T17:45:00Z","v":86905,"vw":3.656644},{"c":3.66,"h":3.68,"l":3.655,"n":425,"o":3.66,"t":"2026-09-30T18:00:00Z","v":41917,"vw":3.667584},{"c":3.665,"h":3.6759,"l":3.66,"n":244,"o":3.66,"t":"2026-09-30T18:15:00Z","v":28844,"vw":3.669946},{"c":3.645,"h":3.67,"l":3.64,"n":398,"o":3.66,"t":"2026-09-30T18:30:00Z","v":34771,"vw":3.653219},{"c":3.645,"h":3.655,"l":3.6401,"n":407,"o":3.645,"t":"2026-09-30T18:45:00Z","v":26194,"vw":3.647293},{"c":3.64,"h":3.65,"l":3.64,"n":388,"o":3.645,"t":"2026-09-30T19:00:00Z","v":25258,"vw":3.646023},{"c":3.645,"h":3.65,"l":3.635,"n":475,"o":3.645,"t":"2026-09-30T19:15:00Z","v":44034,"vw":3.6415},{"c":3.655,"h":3.6799,"l":3.645,"n":880,"o":3.645,"t":"2026-09-30T19:30:00Z","v":120195,"vw":3.665571},{"c":3.66,"h":3.67,"l":3.635,"n":1405,"o":3.655,"t":"2026-09-30T19:45:00Z","v":210571,"vw":3.654673},{"c":3.67,"h":3.67,"l":3.67,"n":9,"o":3.67,"t":"2026-09-30T20:00:00Z","v":402908,"vw":3.67},{"c":3.6201,"h":3.6201,"l":3.6201,"n":1,"o":3.6201,"t":"2026-09-30T20:30:00Z","v":150,"vw":3.6201},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-30T20:45:00Z","v":150,"vw":3.62},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-01T12:45:00Z","v":100,"vw":3.69},{"c":3.599,"h":3.69,"l":3.594,"n":309,"o":3.65,"t":"2026-10-01T13:30:00Z","v":70340,"vw":3.649532},{"c":3.525,"h":3.6,"l":3.52,"n":309,"o":3.6,"t":"2026-10-01T13:45:00Z","v":17682,"vw":3.55435},{"c":3.535,"h":3.555,"l":3.5,"n":601,"o":3.525,"t":"2026-10-01T14:00:00Z","v":67564,"vw":3.518667},{"c":3.53,"h":3.54,"l":3.515,"n":221,"o":3.535,"t":"2026-10-01T14:15:00Z","v":27180,"vw":3.52971},{"c":3.49,"h":3.5301,"l":3.485,"n":451,"o":3.5301,"t":"2026-10-01T14:30:00Z","v":61010,"vw":3.510651},{"c":3.455,"h":3.495,"l":3.45,"n":342,"o":3.495,"t":"2026-10-01T14:45:00Z","v":37608,"vw":3.458954},{"c":3.475,"h":3.475,"l":3.44,"n":345,"o":3.455,"t":"2026-10-01T15:00:00Z","v":28731,"vw":3.456099},{"c":3.45,"h":3.48,"l":3.445,"n":223,"o":3.47,"t":"2026-10-01T15:15:00Z","v":22867,"vw":3.468501},{"c":3.475,"h":3.495,"l":3.44,"n":480,"o":3.445,"t":"2026-10-01T15:30:00Z","v":50485,"vw":3.474318},{"c":3.545,"h":3.545,"l":3.475,"n":380,"o":3.475,"t":"2026-10-01T15:45:00Z","v":41447,"vw":3.51101},{"c":3.555,"h":3.56,"l":3.525,"n":228,"o":3.545,"t":"2026-10-01T16:00:00Z","v":36550,"vw":3.541428},{"c":3.575,"h":3.59,"l":3.545,"n":335,"o":3.55,"t":"2026-10-01T16:15:00Z","v":24908,"vw":3.568698},{"c":3.57,"h":3.585,"l":3.57,"n":344,"o":3.57,"t":"2026-10-01T16:30:00Z","v":26657,"vw":3.578673},{"c":3.585,"h":3.595,"l":3.565,"n":453,"o":3.57,"t":"2026-10-01T16:45:00Z","v":33962,"vw":3.580279},{"c":3.58,"h":3.605,"l":3.565,"n":381,"o":3.59,"t":"2026-10-01T17:00:00Z","v":41256,"vw":3.587659},{"c":3.605,"h":3.62,"l":3.59,"n":455,"o":3.59,"t":"2026-10-01T17:15:00Z","v":80773,"vw":3.606535},{"c":3.605,"h":3.6292,"l":3.58,"n":649,"o":3.61,"t":"2026-10-01T17:30:00Z","v":84018,"vw":3.607793},{"c":3.58,"h":3.605,"l":3.57,"n":450,"o":3.605,"t":"2026-10-01T17:45:00Z","v":56343,"vw":3.585639},{"c":3.575,"h":3.595,"l":3.5701,"n":442,"o":3.58,"t":"2026-10-01T18:00:00Z","v":36550,"vw":3.582914},{"c":3.595,"h":3.61,"l":3.575,"n":429,"o":3.575,"t":"2026-10-01T18:15:00Z","v":56636,"vw":3.596464},{"c":3.605,"h":3.62,"l":3.59,"n":428,"o":3.595,"t":"2026-10-01T18:30:00Z","v":45455,"vw":3.606993},{"c":3.635,"h":3.64,"l":3.605,"n":482,"o":3.605,"t":"2026-10-01T18:45:00Z","v":51019,"vw":3.625643},{"c":3.615,"h":3.64,"l":3.61,"n":491,"o":3.635,"t":"2026-10-01T19:00:00Z","v":55267,"vw":3.625212},{"c":3.595,"h":3.615,"l":3.595,"n":485,"o":3.615,"t":"2026-10-01T19:15:00Z","v":49386,"vw":3.606728},{"c":3.575,"h":3.605,"l":3.571,"n":540,"o":3.6,"t":"2026-10-01T19:30:00Z","v":63949,"vw":3.588525},{"c":3.555,"h":3.58,"l":3.54,"n":2051,"o":3.575,"t":"2026-10-01T19:45:00Z","v":277173,"vw":3.558292},{"c":3.56,"h":3.56,"l":3.56,"n":20,"o":3.56,"t":"2026-10-01T20:00:00Z","v":273475,"vw":3.56},{"c":3.46,"h":3.48,"l":3.45,"n":8,"o":3.48,"t":"2026-10-02T09:30:00Z","v":9038,"vw":3.463335},{"c":3.58,"h":3.62,"l":3.56,"n":278,"o":3.57,"t":"2026-10-02T13:30:00Z","v":54859,"vw":3.572742},{"c":3.6245,"h":3.65,"l":3.58,"n":271,"o":3.58,"t":"2026-10-02T13:45:00Z","v":42661,"vw":3.623185},{"c":3.6894,"h":3.6894,"l":3.6009,"n":475,"o":3.6009,"t":"2026-10-02T14:00:00Z","v":50999,"vw":3.656128},{"c":3.675,"h":3.7,"l":3.665,"n":369,"o":3.6823,"t":"2026-10-02T14:15:00Z","v":24070,"vw":3.68245},{"c":3.675,"h":3.68,"l":3.66,"n":268,"o":3.665,"t":"2026-10-02T14:30:00Z","v":17938,"vw":3.671003},{"c":3.66,"h":3.6799,"l":3.655,"n":294,"o":3.675,"t":"2026-10-02T14:45:00Z","v":28167,"vw":3.672511},{"c":3.635,"h":3.665,"l":3.62,"n":342,"o":3.665,"t":"2026-10-02T15:00:00Z","v":32728,"vw":3.640277},{"c":3.64,"h":3.65,"l":3.625,"n":307,"o":3.64,"t":"2026-10-02T15:15:00Z","v":24749,"vw":3.637581},{"c":3.62,"h":3.66,"l":3.615,"n":269,"o":3.64,"t":"2026-10-02T15:30:00Z","v":18313,"vw":3.63872},{"c":3.645,"h":3.645,"l":3.625,"n":304,"o":3.625,"t":"2026-10-02T15:45:00Z","v":23328,"vw":3.634773},{"c":3.6409,"h":3.65,"l":3.63,"n":376,"o":3.645,"t":"2026-10-02T16:00:00Z","v":25760,"vw":3.641645},{"c":3.64,"h":3.645,"l":3.635,"n":260,"o":3.643,"t":"2026-10-02T16:15:00Z","v":18974,"vw":3.640936},{"c":3.645,"h":3.65,"l":3.64,"n":306,"o":3.64,"t":"2026-10-02T16:30:00Z","v":21578,"vw":3.644751},{"c":3.645,"h":3.65,"l":3.64,"n":267,"o":3.645,"t":"2026-10-02T16:45:00Z","v":14070,"vw":3.644773},{"c":3.645,"h":3.655,"l":3.635,"n":487,"o":3.645,"t":"2026-10-02T17:00:00Z","v":38558,"vw":3.645572},{"c":3.635,"h":3.65,"l":3.635,"n":380,"o":3.65,"t":"2026-10-02T17:15:00Z","v":45158,"vw":3.641643},{"c":3.625,"h":3.645,"l":3.62,"n":553,"o":3.635,"t":"2026-10-02T17:30:00Z","v":50588,"vw":3.63416},{"c":3.635,"h":3.645,"l":3.625,"n":424,"o":3.63,"t":"2026-10-02T17:45:00Z","v":33865,"vw":3.637335},{"c":3.635,"h":3.635,"l":3.62,"n":488,"o":3.635,"t":"2026-10-02T18:00:00Z","v":39846,"vw":3.627745},{"c":3.625,"h":3.64,"l":3.625,"n":385,"o":3.635,"t":"2026-10-02T18:15:00Z","v":29639,"vw":3.629541},{"c":3.635,"h":3.635,"l":3.625,"n":299,"o":3.625,"t":"2026-10-02T18:30:00Z","v":23759,"vw":3.634135},{"c":3.635,"h":3.645,"l":3.625,"n":435,"o":3.635,"t":"2026-10-02T18:45:00Z","v":45770,"vw":3.63472},{"c":3.64,"h":3.64,"l":3.63,"n":425,"o":3.635,"t":"2026-10-02T19:00:00Z","v":26526,"vw":3.635508},{"c":3.635,"h":3.64,"l":3.63,"n":505,"o":3.635,"t":"2026-10-02T19:15:00Z","v":39037,"vw":3.636085},{"c":3.62,"h":3.65,"l":3.605,"n":1199,"o":3.64,"t":"2026-10-02T19:30:00Z","v":154144,"vw":3.637496},{"c":3.66,"h":3.665,"l":3.615,"n":2104,"o":3.615,"t":"2026-10-02T19:45:00Z","v":279496,"vw":3.646186},{"c":3.65,"h":3.65,"l":3.65,"n":23,"o":3.65,"t":"2026-10-02T20:00:00Z","v":289251,"vw":3.65},{"c":3.65,"h":3.67,"l":3.58,"n":222,"o":3.63,"t":"2026-10-05T13:30:00Z","v":45608,"vw":3.632994},{"c":3.68,"h":3.72,"l":3.66,"n":466,"o":3.66,"t":"2026-10-05T13:45:00Z","v":90261,"vw":3.693615},{"c":3.735,"h":3.745,"l":3.69,"n":389,"o":3.69,"t":"2026-10-05T14:00:00Z","v":27506,"vw":3.719436},{"c":3.715,"h":3.74,"l":3.715,"n":342,"o":3.73,"t":"2026-10-05T14:15:00Z","v":23609,"vw":3.728096},{"c":3.685,"h":3.71,"l":3.685,"n":285,"o":3.71,"t":"2026-10-05T14:30:00Z","v":17834,"vw":3.694879},{"c":3.695,"h":3.705,"l":3.68,"n":278,"o":3.69,"t":"2026-10-05T14:45:00Z","v":23858,"vw":3.689153},{"c":3.745,"h":3.75,"l":3.68,"n":313,"o":3.69,"t":"2026-10-05T15:00:00Z","v":33795,"vw":3.711654},{"c":3.775,"h":3.785,"l":3.745,"n":346,"o":3.745,"t":"2026-10-05T15:15:00Z","v":32245,"vw":3.761534},{"c":3.78,"h":3.785,"l":3.775,"n":223,"o":3.775,"t":"2026-10-05T15:30:00Z","v":24747,"vw":3.77904},{"c":3.755,"h":3.785,"l":3.755,"n":385,"o":3.775,"t":"2026-10-05T15:45:00Z","v":44479,"vw":3.772998},{"c":3.785,"h":3.79,"l":3.7522,"n":230,"o":3.755,"t":"2026-10-05T16:00:00Z","v":20213,"vw":3.764142},{"c":3.77,"h":3.78,"l":3.755,"n":229,"o":3.78,"t":"2026-10-05T16:15:00Z","v":23274,"vw":3.769611},{"c":3.76,"h":3.77,"l":3.755,"n":177,"o":3.77,"t":"2026-10-05T16:30:00Z","v":18649,"vw":3.761713},{"c":3.795,"h":3.8,"l":3.755,"n":425,"o":3.76,"t":"2026-10-05T16:45:00Z","v":48852,"vw":3.77536},{"c":3.78,"h":3.8,"l":3.775,"n":501,"o":3.795,"t":"2026-10-05T17:00:00Z","v":73179,"vw":3.792695},{"c":3.725,"h":3.78,"l":3.72,"n":500,"o":3.775,"t":"2026-10-05T17:15:00Z","v":112800,"vw":3.752321},{"c":3.775,"h":3.78,"l":3.7,"n":678,"o":3.72,"t":"2026-10-05T17:30:00Z","v":175855,"vw":3.723058},{"c":3.77,"h":3.79,"l":3.7609,"n":375,"o":3.77,"t":"2026-10-05T17:45:00Z","v":78999,"vw":3.779698},{"c":3.805,"h":3.82,"l":3.7701,"n":520,"o":3.775,"t":"2026-10-05T18:00:00Z","v":153906,"vw":3.795899},{"c":3.81,"h":3.8155,"l":3.8,"n":274,"o":3.81,"t":"2026-10-05T18:15:00Z","v":28582,"vw":3.807748},{"c":3.805,"h":3.815,"l":3.8,"n":462,"o":3.805,"t":"2026-10-05T18:30:00Z","v":39466,"vw":3.808202},{"c":3.845,"h":3.85,"l":3.81,"n":511,"o":3.81,"t":"2026-10-05T18:45:00Z","v":45278,"vw":3.824814},{"c":3.865,"h":3.87,"l":3.835,"n":796,"o":3.85,"t":"2026-10-05T19:00:00Z","v":125349,"vw":3.849324},{"c":3.875,"h":3.885,"l":3.86,"n":625,"o":3.865,"t":"2026-10-05T19:15:00Z","v":83770,"vw":3.870773},{"c":3.87,"h":3.885,"l":3.865,"n":610,"o":3.875,"t":"2026-10-05T19:30:00Z","v":74808,"vw":3.875834},{"c":3.89,"h":3.89,"l":3.865,"n":1946,"o":3.865,"t":"2026-10-05T19:45:00Z","v":207505,"vw":3.878677},{"c":3.87,"h":3.87,"l":3.87,"n":21,"o":3.87,"t":"2026-10-05T20:00:00Z","v":590987,"vw":3.87},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-05T21:15:00Z","v":274,"vw":3.8},{"c":3.839,"h":3.96,"l":3.83,"n":194,"o":3.89,"t":"2026-10-06T13:30:00Z","v":45351,"vw":3.87885},{"c":3.88,"h":3.9,"l":3.85,"n":200,"o":3.85,"t":"2026-10-06T13:45:00Z","v":30764,"vw":3.875148},{"c":3.925,"h":3.97,"l":3.88,"n":365,"o":3.88,"t":"2026-10-06T14:00:00Z","v":41016,"vw":3.929449},{"c":3.92,"h":3.925,"l":3.895,"n":367,"o":3.925,"t":"2026-10-06T14:15:00Z","v":28359,"vw":3.909523},{"c":3.96,"h":3.97,"l":3.915,"n":345,"o":3.915,"t":"2026-10-06T14:30:00Z","v":19860,"vw":3.943115},{"c":3.95,"h":3.955,"l":3.9403,"n":518,"o":3.95,"t":"2026-10-06T14:45:00Z","v":33196,"vw":3.948936},{"c":3.9403,"h":3.96,"l":3.935,"n":482,"o":3.95,"t":"2026-10-06T15:00:00Z","v":32652,"vw":3.949018},{"c":3.945,"h":3.955,"l":3.935,"n":478,"o":3.945,"t":"2026-10-06T15:15:00Z","v":43396,"vw":3.946668},{"c":3.96,"h":3.96,"l":3.935,"n":384,"o":3.945,"t":"2026-10-06T15:30:00Z","v":23423,"vw":3.949505},{"c":3.95,"h":3.99,"l":3.94,"n":554,"o":3.96,"t":"2026-10-06T15:45:00Z","v":55701,"vw":3.962544},{"c":3.97,"h":3.97,"l":3.945,"n":465,"o":3.9491,"t":"2026-10-06T16:00:00Z","v":33015,"vw":3.953543},{"c":3.97,"h":3.975,"l":3.96,"n":300,"o":3.965,"t":"2026-10-06T16:15:00Z","v":21091,"vw":3.967205},{"c":3.965,"h":3.965,"l":3.955,"n":320,"o":3.96,"t":"2026-10-06T16:30:00Z","v":26708,"vw":3.960988},{"c":3.95,"h":3.97,"l":3.95,"n":313,"o":3.97,"t":"2026-10-06T16:45:00Z","v":19386,"vw":3.958741},{"c":3.94,"h":3.955,"l":3.935,"n":388,"o":3.955,"t":"2026-10-06T17:00:00Z","v":27090,"vw":3.945507},{"c":3.925,"h":3.935,"l":3.925,"n":321,"o":3.935,"t":"2026-10-06T17:15:00Z","v":17919,"vw":3.931082},{"c":3.925,"h":3.94,"l":3.9201,"n":272,"o":3.925,"t":"2026-10-06T17:30:00Z","v":21612,"vw":3.930326},{"c":3.97,"h":3.97,"l":3.925,"n":521,"o":3.925,"t":"2026-10-06T17:45:00Z","v":49635,"vw":3.944936},{"c":3.955,"h":3.975,"l":3.955,"n":362,"o":3.97,"t":"2026-10-06T18:00:00Z","v":27642,"vw":3.965308},{"c":3.94,"h":3.96,"l":3.93,"n":286,"o":3.96,"t":"2026-10-06T18:15:00Z","v":34810,"vw":3.943595},{"c":3.9306,"h":3.95,"l":3.9306,"n":446,"o":3.935,"t":"2026-10-06T18:30:00Z","v":36353,"vw":3.942429},{"c":3.925,"h":3.94,"l":3.92,"n":444,"o":3.935,"t":"2026-10-06T18:45:00Z","v":40471,"vw":3.929294},{"c":3.91,"h":3.935,"l":3.91,"n":641,"o":3.925,"t":"2026-10-06T19:00:00Z","v":46557,"vw":3.923706},{"c":3.885,"h":3.915,"l":3.88,"n":747,"o":3.9122,"t":"2026-10-06T19:15:00Z","v":53230,"vw":3.900647},{"c":3.87,"h":3.89,"l":3.87,"n":925,"o":3.885,"t":"2026-10-06T19:30:00Z","v":78779,"vw":3.878529},{"c":3.83,"h":3.875,"l":3.81,"n":1912,"o":3.875,"t":"2026-10-06T19:45:00Z","v":214483,"vw":3.8265},{"c":3.82,"h":3.82,"l":3.82,"n":22,"o":3.82,"t":"2026-10-06T20:00:00Z","v":326269,"vw":3.82},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-06T21:15:00Z","v":212,"vw":3.77},{"c":3.75,"h":3.8,"l":3.72,"n":345,"o":3.8,"t":"2026-10-07T13:30:00Z","v":61448,"vw":3.763483},{"c":3.715,"h":3.785,"l":3.715,"n":298,"o":3.755,"t":"2026-10-07T13:45:00Z","v":23582,"vw":3.748862},{"c":3.725,"h":3.76,"l":3.715,"n":353,"o":3.72,"t":"2026-10-07T14:00:00Z","v":32485,"vw":3.73105},{"c":3.69,"h":3.725,"l":3.69,"n":341,"o":3.72,"t":"2026-10-07T14:15:00Z","v":34963,"vw":3.709229},{"c":3.67,"h":3.7,"l":3.67,"n":318,"o":3.695,"t":"2026-10-07T14:30:00Z","v":31224,"vw":3.691373},{"c":3.67,"h":3.68,"l":3.65,"n":291,"o":3.67,"t":"2026-10-07T14:45:00Z","v":41445,"vw":3.670743},{"c":3.68,"h":3.69,"l":3.665,"n":347,"o":3.665,"t":"2026-10-07T15:00:00Z","v":38837,"vw":3.674181},{"c":3.685,"h":3.69,"l":3.67,"n":312,"o":3.685,"t":"2026-10-07T15:15:00Z","v":27459,"vw":3.68275},{"c":3.715,"h":3.74,"l":3.685,"n":412,"o":3.69,"t":"2026-10-07T15:30:00Z","v":40495,"vw":3.71442},{"c":3.72,"h":3.73,"l":3.715,"n":313,"o":3.715,"t":"2026-10-07T15:45:00Z","v":24878,"vw":3.719873},{"c":3.72,"h":3.7288,"l":3.705,"n":231,"o":3.715,"t":"2026-10-07T16:00:00Z","v":18687,"vw":3.716932},{"c":3.775,"h":3.78,"l":3.72,"n":430,"o":3.72,"t":"2026-10-07T16:15:00Z","v":47369,"vw":3.743345},{"c":3.81,"h":3.825,"l":3.775,"n":327,"o":3.775,"t":"2026-10-07T16:30:00Z","v":42984,"vw":3.804364},{"c":3.795,"h":3.815,"l":3.79,"n":294,"o":3.815,"t":"2026-10-07T16:45:00Z","v":18084,"vw":3.804357},{"c":3.805,"h":3.825,"l":3.775,"n":481,"o":3.79,"t":"2026-10-07T17:00:00Z","v":55740,"vw":3.799777},{"c":3.79,"h":3.815,"l":3.79,"n":437,"o":3.8,"t":"2026-10-07T17:15:00Z","v":45578,"vw":3.799318},{"c":3.795,"h":3.8,"l":3.78,"n":216,"o":3.79,"t":"2026-10-07T17:30:00Z","v":28841,"vw":3.786965},{"c":3.795,"h":3.805,"l":3.78,"n":407,"o":3.795,"t":"2026-10-07T17:45:00Z","v":45922,"vw":3.795878},{"c":3.805,"h":3.805,"l":3.7804,"n":385,"o":3.795,"t":"2026-10-07T18:00:00Z","v":64907,"vw":3.797442},{"c":3.815,"h":3.815,"l":3.8,"n":390,"o":3.805,"t":"2026-10-07T18:15:00Z","v":25686,"vw":3.809343},{"c":3.815,"h":3.82,"l":3.805,"n":402,"o":3.815,"t":"2026-10-07T18:30:00Z","v":21637,"vw":3.813304},{"c":3.835,"h":3.835,"l":3.815,"n":336,"o":3.815,"t":"2026-10-07T18:45:00Z","v":32739,"vw":3.829025},{"c":3.805,"h":3.835,"l":3.805,"n":359,"o":3.835,"t":"2026-10-07T19:00:00Z","v":33835,"vw":3.81868},{"c":3.805,"h":3.815,"l":3.805,"n":411,"o":3.805,"t":"2026-10-07T19:15:00Z","v":28571,"vw":3.807879},{"c":3.795,"h":3.81,"l":3.79,"n":410,"o":3.8,"t":"2026-10-07T19:30:00Z","v":40639,"vw":3.793978},{"c":3.785,"h":3.81,"l":3.76,"n":1696,"o":3.79,"t":"2026-10-07T19:45:00Z","v":244472,"vw":3.785701},{"c":3.785,"h":3.785,"l":3.785,"n":20,"o":3.785,"t":"2026-10-07T20:00:00Z","v":266005,"vw":3.785},{"c":3.76,"h":3.76,"l":3.75,"n":3,"o":3.75,"t":"2026-10-08T11:30:00Z","v":700,"vw":3.757143},{"c":3.82,"h":3.82,"l":3.75,"n":164,"o":3.78,"t":"2026-10-08T13:30:00Z","v":27923,"vw":3.781544},{"c":3.8101,"h":3.845,"l":3.805,"n":150,"o":3.845,"t":"2026-10-08T13:45:00Z","v":16547,"vw":3.825598},{"c":3.81,"h":3.835,"l":3.81,"n":189,"o":3.82,"t":"2026-10-08T14:00:00Z","v":16668,"vw":3.823457},{"c":3.845,"h":3.855,"l":3.805,"n":370,"o":3.8101,"t":"2026-10-08T14:15:00Z","v":73185,"vw":3.827551},{"c":3.835,"h":3.84,"l":3.825,"n":234,"o":3.84,"t":"2026-10-08T14:30:00Z","v":28136,"vw":3.835285},{"c":3.83,"h":3.845,"l":3.785,"n":650,"o":3.835,"t":"2026-10-08T14:45:00Z","v":95155,"vw":3.820777},{"c":3.84,"h":3.855,"l":3.83,"n":187,"o":3.83,"t":"2026-10-08T15:00:00Z","v":20806,"vw":3.841558},{"c":3.83,"h":3.84,"l":3.82,"n":416,"o":3.835,"t":"2026-10-08T15:15:00Z","v":50462,"vw":3.836899},{"c":3.815,"h":3.835,"l":3.81,"n":223,"o":3.825,"t":"2026-10-08T15:30:00Z","v":22856,"vw":3.829243},{"c":3.815,"h":3.83,"l":3.81,"n":262,"o":3.82,"t":"2026-10-08T15:45:00Z","v":21384,"vw":3.820987},{"c":3.815,"h":3.82,"l":3.815,"n":197,"o":3.815,"t":"2026-10-08T16:00:00Z","v":15197,"vw":3.819149},{"c":3.8511,"h":3.855,"l":3.805,"n":350,"o":3.81,"t":"2026-10-08T16:15:00Z","v":43602,"vw":3.829256},{"c":3.865,"h":3.87,"l":3.83,"n":212,"o":3.855,"t":"2026-10-08T16:30:00Z","v":24170,"vw":3.853913},{"c":3.875,"h":3.895,"l":3.855,"n":412,"o":3.865,"t":"2026-10-08T16:45:00Z","v":29900,"vw":3.876035},{"c":3.88,"h":3.885,"l":3.865,"n":291,"o":3.875,"t":"2026-10-08T17:00:00Z","v":20231,"vw":3.875142},{"c":3.9099,"h":3.915,"l":3.885,"n":295,"o":3.885,"t":"2026-10-08T17:15:00Z","v":34708,"vw":3.90105},{"c":3.965,"h":3.97,"l":3.9,"n":377,"o":3.91,"t":"2026-10-08T17:30:00Z","v":55160,"vw":3.932036},{"c":3.98,"h":3.98,"l":3.9301,"n":580,"o":3.965,"t":"2026-10-08T17:45:00Z","v":128213,"vw":3.949635},{"c":3.975,"h":4,"l":3.96,"n":393,"o":3.975,"t":"2026-10-08T18:00:00Z","v":45018,"vw":3.980982},{"c":3.945,"h":3.975,"l":3.94,"n":231,"o":3.975,"t":"2026-10-08T18:15:00Z","v":20448,"vw":3.954732},{"c":3.945,"h":3.95,"l":3.935,"n":230,"o":3.945,"t":"2026-10-08T18:30:00Z","v":17980,"vw":3.94248},{"c":3.975,"h":3.975,"l":3.9424,"n":569,"o":3.945,"t":"2026-10-08T18:45:00Z","v":64186,"vw":3.956657},{"c":3.975,"h":3.985,"l":3.9726,"n":489,"o":3.9788,"t":"2026-10-08T19:00:00Z","v":55625,"vw":3.981581},{"c":3.965,"h":3.98,"l":3.9601,"n":671,"o":3.975,"t":"2026-10-08T19:15:00Z","v":79721,"vw":3.970348},{"c":3.965,"h":3.985,"l":3.96,"n":526,"o":3.9601,"t":"2026-10-08T19:30:00Z","v":68257,"vw":3.973736},{"c":4.02,"h":4.04,"l":3.96,"n":1733,"o":3.965,"t":"2026-10-08T19:45:00Z","v":276939,"vw":4.001111},{"c":4.01,"h":4.01,"l":4.01,"n":22,"o":4.01,"t":"2026-10-08T20:00:00Z","v":714853,"vw":4.01},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-08T21:00:00Z","v":3000,"vw":3.93},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-09T11:00:00Z","v":1194,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-09T11:45:00Z","v":1827,"vw":4.01},{"c":3.94,"h":4.01,"l":3.92,"n":413,"o":4.01,"t":"2026-10-09T13:30:00Z","v":73666,"vw":3.955889},{"c":3.9,"h":3.935,"l":3.895,"n":209,"o":3.935,"t":"2026-10-09T13:45:00Z","v":14405,"vw":3.91211},{"c":3.855,"h":3.9,"l":3.845,"n":406,"o":3.895,"t":"2026-10-09T14:00:00Z","v":49126,"vw":3.878852},{"c":3.815,"h":3.86,"l":3.81,"n":247,"o":3.855,"t":"2026-10-09T14:15:00Z","v":29821,"vw":3.833103},{"c":3.775,"h":3.815,"l":3.77,"n":354,"o":3.81,"t":"2026-10-09T14:30:00Z","v":36117,"vw":3.793612},{"c":3.7953,"h":3.8,"l":3.775,"n":281,"o":3.775,"t":"2026-10-09T14:45:00Z","v":33070,"vw":3.787568},{"c":3.805,"h":3.815,"l":3.795,"n":304,"o":3.795,"t":"2026-10-09T15:00:00Z","v":22853,"vw":3.805528},{"c":3.805,"h":3.815,"l":3.8,"n":240,"o":3.805,"t":"2026-10-09T15:15:00Z","v":19551,"vw":3.806738},{"c":3.785,"h":3.805,"l":3.78,"n":307,"o":3.805,"t":"2026-10-09T15:30:00Z","v":33884,"vw":3.79454},{"c":3.795,"h":3.795,"l":3.775,"n":274,"o":3.78,"t":"2026-10-09T15:45:00Z","v":28857,"vw":3.783716},{"c":3.765,"h":3.795,"l":3.765,"n":242,"o":3.795,"t":"2026-10-09T16:00:00Z","v":17722,"vw":3.779557},{"c":3.78,"h":3.78,"l":3.765,"n":275,"o":3.765,"t":"2026-10-09T16:15:00Z","v":21689,"vw":3.771029},{"c":3.785,"h":3.8,"l":3.775,"n":364,"o":3.775,"t":"2026-10-09T16:30:00Z","v":48064,"vw":3.78584},{"c":3.775,"h":3.795,"l":3.77,"n":319,"o":3.79,"t":"2026-10-09T16:45:00Z","v":39077,"vw":3.780013},{"c":3.765,"h":3.79,"l":3.76,"n":305,"o":3.775,"t":"2026-10-09T17:00:00Z","v":21567,"vw":3.774996},{"c":3.775,"h":3.78,"l":3.76,"n":290,"o":3.76,"t":"2026-10-09T17:15:00Z","v":26116,"vw":3.769422},{"c":3.785,"h":3.79,"l":3.775,"n":275,"o":3.775,"t":"2026-10-09T17:30:00Z","v":25143,"vw":3.781428},{"c":3.795,"h":3.8,"l":3.7812,"n":254,"o":3.785,"t":"2026-10-09T17:45:00Z","v":19017,"vw":3.790237},{"c":3.795,"h":3.8,"l":3.794,"n":127,"o":3.795,"t":"2026-10-09T18:00:00Z","v":7058,"vw":3.795606},{"c":3.785,"h":3.8,"l":3.785,"n":256,"o":3.795,"t":"2026-10-09T18:15:00Z","v":14656,"vw":3.793778},{"c":3.765,"h":3.785,"l":3.765,"n":245,"o":3.785,"t":"2026-10-09T18:30:00Z","v":30053,"vw":3.770732},{"c":3.765,"h":3.775,"l":3.755,"n":358,"o":3.765,"t":"2026-10-09T18:45:00Z","v":29242,"vw":3.76619},{"c":3.76,"h":3.78,"l":3.73,"n":592,"o":3.765,"t":"2026-10-09T19:00:00Z","v":81197,"vw":3.757378},{"c":3.74,"h":3.7676,"l":3.74,"n":453,"o":3.76,"t":"2026-10-09T19:15:00Z","v":47574,"vw":3.755827},{"c":3.715,"h":3.745,"l":3.7,"n":597,"o":3.745,"t":"2026-10-09T19:30:00Z","v":60437,"vw":3.717333},{"c":3.72,"h":3.725,"l":3.69,"n":1950,"o":3.715,"t":"2026-10-09T19:45:00Z","v":271296,"vw":3.712225},{"c":3.72,"h":3.72,"l":3.72,"n":31,"o":3.72,"t":"2026-10-09T20:00:00Z","v":242129,"vw":3.72},{"c":3.7422,"h":3.7422,"l":3.72,"n":16,"o":3.74,"t":"2026-10-09T20:15:00Z","v":987,"vw":3.735864},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-09T22:30:00Z","v":1300,"vw":3.75},{"c":3.72,"h":3.75,"l":3.72,"n":4,"o":3.75,"t":"2026-10-09T22:45:00Z","v":450,"vw":3.7425},{"c":3.71,"h":3.71,"l":3.71,"n":9,"o":3.71,"t":"2026-10-09T23:00:00Z","v":600,"vw":3.71},{"c":3.64,"h":3.76,"l":3.615,"n":315,"o":3.71,"t":"2026-10-12T13:30:00Z","v":56637,"vw":3.687482},{"c":3.595,"h":3.63,"l":3.58,"n":280,"o":3.63,"t":"2026-10-12T13:45:00Z","v":21104,"vw":3.601002},{"c":3.63,"h":3.65,"l":3.6,"n":335,"o":3.6,"t":"2026-10-12T14:00:00Z","v":40394,"vw":3.6184},{"c":3.635,"h":3.64,"l":3.615,"n":426,"o":3.625,"t":"2026-10-12T14:15:00Z","v":40089,"vw":3.625474},{"c":3.63,"h":3.635,"l":3.625,"n":228,"o":3.635,"t":"2026-10-12T14:30:00Z","v":17276,"vw":3.630671},{"c":3.635,"h":3.64,"l":3.63,"n":129,"o":3.63,"t":"2026-10-12T14:45:00Z","v":12902,"vw":3.634062},{"c":3.645,"h":3.65,"l":3.6303,"n":332,"o":3.64,"t":"2026-10-12T15:00:00Z","v":46916,"vw":3.641879},{"c":3.635,"h":3.645,"l":3.625,"n":214,"o":3.642,"t":"2026-10-12T15:15:00Z","v":29234,"vw":3.637269},{"c":3.67,"h":3.67,"l":3.6302,"n":245,"o":3.6302,"t":"2026-10-12T15:30:00Z","v":34149,"vw":3.642649},{"c":3.685,"h":3.69,"l":3.675,"n":238,"o":3.68,"t":"2026-10-12T15:45:00Z","v":23445,"vw":3.684193},{"c":3.65,"h":3.69,"l":3.64,"n":434,"o":3.685,"t":"2026-10-12T16:00:00Z","v":65289,"vw":3.671526},{"c":3.695,"h":3.7,"l":3.64,"n":367,"o":3.645,"t":"2026-10-12T16:15:00Z","v":61467,"vw":3.673595},{"c":3.68,"h":3.69,"l":3.67,"n":386,"o":3.69,"t":"2026-10-12T16:30:00Z","v":75212,"vw":3.681992},{"c":3.685,"h":3.69,"l":3.6712,"n":228,"o":3.675,"t":"2026-10-12T16:45:00Z","v":30026,"vw":3.68245},{"c":3.685,"h":3.69,"l":3.675,"n":253,"o":3.685,"t":"2026-10-12T17:00:00Z","v":22298,"vw":3.68292},{"c":3.69,"h":3.7,"l":3.68,"n":653,"o":3.685,"t":"2026-10-12T17:15:00Z","v":79788,"vw":3.687957},{"c":3.685,"h":3.69,"l":3.67,"n":401,"o":3.685,"t":"2026-10-12T17:30:00Z","v":98704,"vw":3.681184},{"c":3.69,"h":3.7,"l":3.68,"n":519,"o":3.68,"t":"2026-10-12T17:45:00Z","v":66337,"vw":3.690719},{"c":3.685,"h":3.7,"l":3.68,"n":297,"o":3.69,"t":"2026-10-12T18:00:00Z","v":31417,"vw":3.69079},{"c":3.72,"h":3.725,"l":3.685,"n":493,"o":3.69,"t":"2026-10-12T18:15:00Z","v":70649,"vw":3.704669},{"c":3.69,"h":3.72,"l":3.69,"n":435,"o":3.715,"t":"2026-10-12T18:30:00Z","v":81922,"vw":3.701319},{"c":3.695,"h":3.7,"l":3.69,"n":338,"o":3.7,"t":"2026-10-12T18:45:00Z","v":42287,"vw":3.6948},{"c":3.69,"h":3.705,"l":3.69,"n":635,"o":3.6935,"t":"2026-10-12T19:00:00Z","v":71186,"vw":3.698081},{"c":3.685,"h":3.7,"l":3.685,"n":473,"o":3.6916,"t":"2026-10-12T19:15:00Z","v":63385,"vw":3.692378},{"c":3.72,"h":3.72,"l":3.68,"n":723,"o":3.68,"t":"2026-10-12T19:30:00Z","v":111795,"vw":3.699305},{"c":3.715,"h":3.75,"l":3.69,"n":1875,"o":3.72,"t":"2026-10-12T19:45:00Z","v":333205,"vw":3.717916},{"c":3.71,"h":3.71,"l":3.71,"n":19,"o":3.71,"t":"2026-10-12T20:00:00Z","v":249256,"vw":3.71},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-13T13:15:00Z","v":340,"vw":3.63},{"c":3.71,"h":3.75,"l":3.6822,"n":228,"o":3.71,"t":"2026-10-13T13:30:00Z","v":38238,"vw":3.71509},{"c":3.63,"h":3.7,"l":3.63,"n":210,"o":3.7,"t":"2026-10-13T13:45:00Z","v":13903,"vw":3.666934},{"c":3.66,"h":3.665,"l":3.62,"n":288,"o":3.63,"t":"2026-10-13T14:00:00Z","v":34377,"vw":3.636576},{"c":3.64,"h":3.655,"l":3.62,"n":318,"o":3.64,"t":"2026-10-13T14:15:00Z","v":22735,"vw":3.642191},{"c":3.595,"h":3.64,"l":3.595,"n":253,"o":3.64,"t":"2026-10-13T14:30:00Z","v":31381,"vw":3.608154},{"c":3.565,"h":3.59,"l":3.56,"n":266,"o":3.59,"t":"2026-10-13T14:45:00Z","v":38635,"vw":3.576615},{"c":3.58,"h":3.59,"l":3.565,"n":175,"o":3.565,"t":"2026-10-13T15:00:00Z","v":13234,"vw":3.576912},{"c":3.58,"h":3.5885,"l":3.57,"n":216,"o":3.585,"t":"2026-10-13T15:15:00Z","v":14767,"vw":3.579935},{"c":3.565,"h":3.575,"l":3.555,"n":193,"o":3.575,"t":"2026-10-13T15:30:00Z","v":13502,"vw":3.5649},{"c":3.525,"h":3.565,"l":3.525,"n":250,"o":3.565,"t":"2026-10-13T15:45:00Z","v":33377,"vw":3.543387},{"c":3.525,"h":3.5299,"l":3.521,"n":127,"o":3.525,"t":"2026-10-13T16:00:00Z","v":8830,"vw":3.524817},{"c":3.52,"h":3.53,"l":3.515,"n":240,"o":3.525,"t":"2026-10-13T16:15:00Z","v":34765,"vw":3.523105},{"c":3.535,"h":3.535,"l":3.52,"n":369,"o":3.5288,"t":"2026-10-13T16:30:00Z","v":51633,"vw":3.525948},{"c":3.52,"h":3.54,"l":3.51,"n":280,"o":3.53,"t":"2026-10-13T16:45:00Z","v":29891,"vw":3.523697},{"c":3.51,"h":3.52,"l":3.505,"n":251,"o":3.515,"t":"2026-10-13T17:00:00Z","v":36788,"vw":3.51217},{"c":3.501,"h":3.51,"l":3.48,"n":440,"o":3.5,"t":"2026-10-13T17:15:00Z","v":71675,"vw":3.498529},{"c":3.505,"h":3.52,"l":3.5,"n":509,"o":3.505,"t":"2026-10-13T17:30:00Z","v":61609,"vw":3.509175},{"c":3.49,"h":3.51,"l":3.48,"n":361,"o":3.51,"t":"2026-10-13T17:45:00Z","v":44825,"vw":3.495892},{"c":3.5301,"h":3.54,"l":3.48,"n":490,"o":3.485,"t":"2026-10-13T18:00:00Z","v":56176,"vw":3.513728},{"c":3.525,"h":3.54,"l":3.51,"n":415,"o":3.535,"t":"2026-10-13T18:15:00Z","v":101286,"vw":3.522174},{"c":3.5415,"h":3.555,"l":3.525,"n":503,"o":3.525,"t":"2026-10-13T18:30:00Z","v":71326,"vw":3.539933},{"c":3.535,"h":3.56,"l":3.535,"n":530,"o":3.54,"t":"2026-10-13T18:45:00Z","v":70137,"vw":3.547383},{"c":3.555,"h":3.56,"l":3.535,"n":549,"o":3.535,"t":"2026-10-13T19:00:00Z","v":94175,"vw":3.551742},{"c":3.555,"h":3.56,"l":3.54,"n":499,"o":3.555,"t":"2026-10-13T19:15:00Z","v":81180,"vw":3.549497},{"c":3.575,"h":3.59,"l":3.55,"n":873,"o":3.55,"t":"2026-10-13T19:30:00Z","v":104261,"vw":3.572116},{"c":3.575,"h":3.6,"l":3.56,"n":1410,"o":3.575,"t":"2026-10-13T19:45:00Z","v":293716,"vw":3.580932},{"c":3.58,"h":3.58,"l":3.58,"n":20,"o":3.58,"t":"2026-10-13T20:00:00Z","v":278938,"vw":3.58},{"c":3.575,"h":3.58,"l":3.53,"n":272,"o":3.58,"t":"2026-10-14T13:30:00Z","v":90151,"vw":3.571391},{"c":3.545,"h":3.595,"l":3.545,"n":379,"o":3.575,"t":"2026-10-14T13:45:00Z","v":46953,"vw":3.576022},{"c":3.555,"h":3.565,"l":3.53,"n":333,"o":3.545,"t":"2026-10-14T14:00:00Z","v":45433,"vw":3.549224},{"c":3.575,"h":3.5799,"l":3.555,"n":399,"o":3.555,"t":"2026-10-14T14:15:00Z","v":47944,"vw":3.571258},{"c":3.585,"h":3.6,"l":3.57,"n":289,"o":3.575,"t":"2026-10-14T14:30:00Z","v":28705,"vw":3.585466},{"c":3.565,"h":3.59,"l":3.56,"n":352,"o":3.585,"t":"2026-10-14T14:45:00Z","v":30648,"vw":3.572982},{"c":3.565,"h":3.57,"l":3.555,"n":203,"o":3.565,"t":"2026-10-14T15:00:00Z","v":19836,"vw":3.561312},{"c":3.59,"h":3.59,"l":3.56,"n":304,"o":3.565,"t":"2026-10-14T15:15:00Z","v":35731,"vw":3.574958},{"c":3.5939,"h":3.595,"l":3.575,"n":334,"o":3.58,"t":"2026-10-14T15:30:00Z","v":40715,"vw":3.585547},{"c":3.61,"h":3.61,"l":3.59,"n":300,"o":3.595,"t":"2026-10-14T15:45:00Z","v":33289,"vw":3.600716},{"c":3.5915,"h":3.61,"l":3.59,"n":351,"o":3.6,"t":"2026-10-14T16:00:00Z","v":36397,"vw":3.597109},{"c":3.585,"h":3.6,"l":3.58,"n":421,"o":3.59,"t":"2026-10-14T16:15:00Z","v":101329,"vw":3.592604},{"c":3.585,"h":3.5874,"l":3.57,"n":258,"o":3.585,"t":"2026-10-14T16:30:00Z","v":35327,"vw":3.580609},{"c":3.5739,"h":3.59,"l":3.57,"n":189,"o":3.58,"t":"2026-10-14T16:45:00Z","v":24655,"vw":3.580232},{"c":3.575,"h":3.58,"l":3.57,"n":230,"o":3.57,"t":"2026-10-14T17:00:00Z","v":21777,"vw":3.574812},{"c":3.565,"h":3.575,"l":3.56,"n":248,"o":3.575,"t":"2026-10-14T17:15:00Z","v":24392,"vw":3.568622},{"c":3.555,"h":3.57,"l":3.5439,"n":366,"o":3.56,"t":"2026-10-14T17:30:00Z","v":48512,"vw":3.553808},{"c":3.56,"h":3.57,"l":3.55,"n":204,"o":3.555,"t":"2026-10-14T17:45:00Z","v":29068,"vw":3.560877},{"c":3.58,"h":3.585,"l":3.5602,"n":452,"o":3.565,"t":"2026-10-14T18:00:00Z","v":66805,"vw":3.571734},{"c":3.6,"h":3.61,"l":3.58,"n":431,"o":3.5815,"t":"2026-10-14T18:15:00Z","v":62703,"vw":3.600654},{"c":3.595,"h":3.61,"l":3.595,"n":413,"o":3.605,"t":"2026-10-14T18:30:00Z","v":54782,"vw":3.602194},{"c":3.615,"h":3.62,"l":3.59,"n":465,"o":3.595,"t":"2026-10-14T18:45:00Z","v":79748,"vw":3.607741},{"c":3.645,"h":3.65,"l":3.615,"n":592,"o":3.6177,"t":"2026-10-14T19:00:00Z","v":91429,"vw":3.628718},{"c":3.6799,"h":3.68,"l":3.645,"n":512,"o":3.645,"t":"2026-10-14T19:15:00Z","v":86338,"vw":3.666206},{"c":3.685,"h":3.71,"l":3.675,"n":783,"o":3.675,"t":"2026-10-14T19:30:00Z","v":109510,"vw":3.697366},{"c":3.735,"h":3.74,"l":3.675,"n":2062,"o":3.685,"t":"2026-10-14T19:45:00Z","v":380247,"vw":3.713031},{"c":3.73,"h":3.73,"l":3.73,"n":24,"o":3.73,"t":"2026-10-14T20:00:00Z","v":259419,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-14T20:45:00Z","v":300,"vw":3.7},{"c":3.7237,"h":3.7237,"l":3.7237,"n":1,"o":3.7237,"t":"2026-10-14T22:45:00Z","v":451,"vw":3.7237},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-14T23:15:00Z","v":394,"vw":3.79},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T08:00:00Z","v":533,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-15T11:30:00Z","v":265,"vw":3.77},{"c":3.9533,"h":3.9533,"l":3.9533,"n":1,"o":3.9533,"t":"2026-10-15T12:00:00Z","v":179,"vw":3.9533},{"c":3.7886,"h":3.7886,"l":3.7755,"n":2,"o":3.7755,"t":"2026-10-15T13:00:00Z","v":300,"vw":3.779867},{"c":3.784,"h":3.89,"l":3.4,"n":780,"o":3.59,"t":"2026-10-15T13:30:00Z","v":168024,"vw":3.719703},{"c":3.885,"h":3.89,"l":3.785,"n":510,"o":3.785,"t":"2026-10-15T13:45:00Z","v":62853,"vw":3.862149},{"c":3.925,"h":3.94,"l":3.88,"n":613,"o":3.885,"t":"2026-10-15T14:00:00Z","v":146251,"vw":3.910158},{"c":3.86,"h":3.93,"l":3.825,"n":402,"o":3.925,"t":"2026-10-15T14:15:00Z","v":43248,"vw":3.868812},{"c":3.81,"h":3.885,"l":3.81,"n":441,"o":3.87,"t":"2026-10-15T14:30:00Z","v":41534,"vw":3.867495},{"c":3.845,"h":3.85,"l":3.8,"n":299,"o":3.81,"t":"2026-10-15T14:45:00Z","v":33713,"vw":3.829276},{"c":3.855,"h":3.89,"l":3.85,"n":386,"o":3.85,"t":"2026-10-15T15:00:00Z","v":46402,"vw":3.869162},{"c":3.835,"h":3.86,"l":3.825,"n":240,"o":3.855,"t":"2026-10-15T15:15:00Z","v":28135,"vw":3.83986},{"c":3.79,"h":3.835,"l":3.79,"n":225,"o":3.835,"t":"2026-10-15T15:30:00Z","v":16023,"vw":3.815563},{"c":3.805,"h":3.81,"l":3.78,"n":355,"o":3.8,"t":"2026-10-15T15:45:00Z","v":54316,"vw":3.79641},{"c":3.79,"h":3.805,"l":3.785,"n":148,"o":3.805,"t":"2026-10-15T16:00:00Z","v":14785,"vw":3.789034},{"c":3.825,"h":3.825,"l":3.7814,"n":265,"o":3.785,"t":"2026-10-15T16:15:00Z","v":29234,"vw":3.806185},{"c":3.84,"h":3.855,"l":3.815,"n":505,"o":3.83,"t":"2026-10-15T16:30:00Z","v":50749,"vw":3.837498},{"c":3.91,"h":3.91,"l":3.84,"n":347,"o":3.84,"t":"2026-10-15T16:45:00Z","v":40187,"vw":3.866307},{"c":3.91,"h":3.92,"l":3.8999,"n":308,"o":3.915,"t":"2026-10-15T17:00:00Z","v":37298,"vw":3.907749},{"c":3.905,"h":3.915,"l":3.895,"n":174,"o":3.91,"t":"2026-10-15T17:15:00Z","v":20739,"vw":3.905309},{"c":3.93,"h":3.93,"l":3.9,"n":361,"o":3.91,"t":"2026-10-15T17:30:00Z","v":61510,"vw":3.917465},{"c":3.93,"h":3.95,"l":3.93,"n":336,"o":3.935,"t":"2026-10-15T17:45:00Z","v":63619,"vw":3.942982},{"c":3.91,"h":3.93,"l":3.9,"n":287,"o":3.93,"t":"2026-10-15T18:00:00Z","v":52081,"vw":3.916513},{"c":3.925,"h":3.94,"l":3.91,"n":254,"o":3.91,"t":"2026-10-15T18:15:00Z","v":35741,"vw":3.923518},{"c":3.925,"h":3.93,"l":3.91,"n":312,"o":3.925,"t":"2026-10-15T18:30:00Z","v":68559,"vw":3.918824},{"c":3.93,"h":3.935,"l":3.92,"n":324,"o":3.925,"t":"2026-10-15T18:45:00Z","v":43611,"vw":3.929665},{"c":3.905,"h":3.93,"l":3.905,"n":306,"o":3.93,"t":"2026-10-15T19:00:00Z","v":32072,"vw":3.918143},{"c":3.895,"h":3.91,"l":3.885,"n":367,"o":3.905,"t":"2026-10-15T19:15:00Z","v":57855,"vw":3.89869},{"c":3.895,"h":3.91,"l":3.89,"n":523,"o":3.895,"t":"2026-10-15T19:30:00Z","v":64614,"vw":3.899706},{"c":3.91,"h":3.92,"l":3.89,"n":1408,"o":3.9,"t":"2026-10-15T19:45:00Z","v":196808,"vw":3.902647},{"c":3.91,"h":3.91,"l":3.91,"n":15,"o":3.91,"t":"2026-10-15T20:00:00Z","v":238495,"vw":3.91},{"c":3.93,"h":3.93,"l":3.9239,"n":2,"o":3.9239,"t":"2026-10-15T20:45:00Z","v":2350,"vw":3.927404},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-16T13:15:00Z","v":100,"vw":3.89},{"c":4.055,"h":4.055,"l":3.91,"n":233,"o":3.92,"t":"2026-10-16T13:30:00Z","v":112530,"vw":3.94809},{"c":4.05,"h":4.07,"l":4.03,"n":358,"o":4.055,"t":"2026-10-16T13:45:00Z","v":47013,"vw":4.049955},{"c":3.97,"h":4.065,"l":3.97,"n":268,"o":4.05,"t":"2026-10-16T14:00:00Z","v":26383,"vw":4.008833},{"c":3.955,"h":3.985,"l":3.955,"n":216,"o":3.97,"t":"2026-10-16T14:15:00Z","v":19465,"vw":3.971907},{"c":3.945,"h":3.975,"l":3.945,"n":247,"o":3.97,"t":"2026-10-16T14:30:00Z","v":15352,"vw":3.956474},{"c":3.96,"h":3.975,"l":3.95,"n":228,"o":3.95,"t":"2026-10-16T14:45:00Z","v":27054,"vw":3.965358},{"c":3.975,"h":3.985,"l":3.955,"n":215,"o":3.96,"t":"2026-10-16T15:00:00Z","v":12045,"vw":3.966999},{"c":3.9588,"h":3.975,"l":3.955,"n":116,"o":3.97,"t":"2026-10-16T15:15:00Z","v":10562,"vw":3.962444},{"c":3.95,"h":3.96,"l":3.95,"n":165,"o":3.955,"t":"2026-10-16T15:30:00Z","v":15129,"vw":3.95514},{"c":3.915,"h":3.966,"l":3.915,"n":226,"o":3.95,"t":"2026-10-16T15:45:00Z","v":35745,"vw":3.941206},{"c":3.92,"h":3.9288,"l":3.91,"n":180,"o":3.91,"t":"2026-10-16T16:00:00Z","v":10322,"vw":3.920291},{"c":3.9,"h":3.93,"l":3.8999,"n":205,"o":3.93,"t":"2026-10-16T16:15:00Z","v":20570,"vw":3.904742},{"c":3.885,"h":3.905,"l":3.86,"n":260,"o":3.9,"t":"2026-10-16T16:30:00Z","v":18637,"vw":3.88346},{"c":3.8549,"h":3.895,"l":3.8513,"n":173,"o":3.885,"t":"2026-10-16T16:45:00Z","v":13742,"vw":3.867286},{"c":3.815,"h":3.865,"l":3.81,"n":216,"o":3.86,"t":"2026-10-16T17:00:00Z","v":21392,"vw":3.83533},{"c":3.8069,"h":3.815,"l":3.795,"n":232,"o":3.81,"t":"2026-10-16T17:15:00Z","v":23407,"vw":3.805872},{"c":3.84,"h":3.855,"l":3.79,"n":360,"o":3.805,"t":"2026-10-16T17:30:00Z","v":35958,"vw":3.823905},{"c":3.835,"h":3.85,"l":3.835,"n":261,"o":3.845,"t":"2026-10-16T17:45:00Z","v":16465,"vw":3.843777},{"c":3.83,"h":3.835,"l":3.82,"n":281,"o":3.835,"t":"2026-10-16T18:00:00Z","v":18737,"vw":3.828599},{"c":3.84,"h":3.85,"l":3.8215,"n":316,"o":3.825,"t":"2026-10-16T18:15:00Z","v":24802,"vw":3.838},{"c":3.84,"h":3.84,"l":3.8201,"n":342,"o":3.84,"t":"2026-10-16T18:30:00Z","v":46631,"vw":3.830751},{"c":3.84,"h":3.85,"l":3.835,"n":394,"o":3.835,"t":"2026-10-16T18:45:00Z","v":28166,"vw":3.844704},{"c":3.87,"h":3.87,"l":3.84,"n":472,"o":3.84,"t":"2026-10-16T19:00:00Z","v":53704,"vw":3.857893},{"c":3.855,"h":3.875,"l":3.8513,"n":282,"o":3.875,"t":"2026-10-16T19:15:00Z","v":18064,"vw":3.865031},{"c":3.83,"h":3.855,"l":3.825,"n":510,"o":3.855,"t":"2026-10-16T19:30:00Z","v":36096,"vw":3.8406},{"c":3.845,"h":3.85,"l":3.81,"n":1442,"o":3.82,"t":"2026-10-16T19:45:00Z","v":190067,"vw":3.830293},{"c":3.83,"h":3.83,"l":3.83,"n":15,"o":3.83,"t":"2026-10-16T20:00:00Z","v":223420,"vw":3.83},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T22:45:00Z","v":100,"vw":3.9},{"c":3.85,"h":3.86,"l":3.85,"n":3,"o":3.86,"t":"2026-10-16T23:15:00Z","v":365,"vw":3.85726},{"c":3.7,"h":3.84,"l":3.7,"n":140,"o":3.8,"t":"2026-10-19T13:30:00Z","v":45333,"vw":3.792339},{"c":3.74,"h":3.74,"l":3.69,"n":98,"o":3.7125,"t":"2026-10-19T13:45:00Z","v":9779,"vw":3.713101},{"c":3.765,"h":3.775,"l":3.7423,"n":274,"o":3.745,"t":"2026-10-19T14:00:00Z","v":26536,"vw":3.764197},{"c":3.755,"h":3.78,"l":3.7512,"n":184,"o":3.77,"t":"2026-10-19T14:15:00Z","v":8420,"vw":3.765927},{"c":3.765,"h":3.765,"l":3.75,"n":122,"o":3.76,"t":"2026-10-19T14:30:00Z","v":5867,"vw":3.759555},{"c":3.77,"h":3.775,"l":3.75,"n":207,"o":3.77,"t":"2026-10-19T14:45:00Z","v":12843,"vw":3.760276},{"c":3.785,"h":3.785,"l":3.7612,"n":219,"o":3.77,"t":"2026-10-19T15:00:00Z","v":15666,"vw":3.769876},{"c":3.765,"h":3.785,"l":3.75,"n":257,"o":3.7801,"t":"2026-10-19T15:15:00Z","v":14021,"vw":3.763916},{"c":3.765,"h":3.775,"l":3.76,"n":275,"o":3.765,"t":"2026-10-19T15:30:00Z","v":14123,"vw":3.768823},{"c":3.765,"h":3.775,"l":3.76,"n":281,"o":3.77,"t":"2026-10-19T15:45:00Z","v":19619,"vw":3.772368},{"c":3.695,"h":3.76,"l":3.67,"n":513,"o":3.76,"t":"2026-10-19T16:00:00Z","v":57611,"vw":3.702246},{"c":3.715,"h":3.715,"l":3.69,"n":412,"o":3.6909,"t":"2026-10-19T16:15:00Z","v":30974,"vw":3.700068},{"c":3.695,"h":3.715,"l":3.69,"n":242,"o":3.715,"t":"2026-10-19T16:30:00Z","v":18594,"vw":3.698306},{"c":3.685,"h":3.695,"l":3.66,"n":415,"o":3.695,"t":"2026-10-19T16:45:00Z","v":62638,"vw":3.668744},{"c":3.675,"h":3.69,"l":3.67,"n":189,"o":3.685,"t":"2026-10-19T17:00:00Z","v":32866,"vw":3.674721},{"c":3.675,"h":3.675,"l":3.665,"n":216,"o":3.675,"t":"2026-10-19T17:15:00Z","v":26420,"vw":3.670213},{"c":3.675,"h":3.68,"l":3.65,"n":700,"o":3.675,"t":"2026-10-19T17:30:00Z","v":124139,"vw":3.665169},{"c":3.68,"h":3.68,"l":3.67,"n":210,"o":3.675,"t":"2026-10-19T17:45:00Z","v":14145,"vw":3.673973},{"c":3.665,"h":3.68,"l":3.66,"n":346,"o":3.675,"t":"2026-10-19T18:00:00Z","v":31267,"vw":3.670775},{"c":3.695,"h":3.695,"l":3.67,"n":447,"o":3.67,"t":"2026-10-19T18:15:00Z","v":44033,"vw":3.678621},{"c":3.7001,"h":3.705,"l":3.695,"n":177,"o":3.695,"t":"2026-10-19T18:30:00Z","v":19986,"vw":3.701963},{"c":3.735,"h":3.74,"l":3.7,"n":353,"o":3.7,"t":"2026-10-19T18:45:00Z","v":48519,"vw":3.723655},{"c":3.77,"h":3.775,"l":3.7308,"n":590,"o":3.735,"t":"2026-10-19T19:00:00Z","v":93951,"vw":3.751678},{"c":3.755,"h":3.78,"l":3.7512,"n":393,"o":3.765,"t":"2026-10-19T19:15:00Z","v":62176,"vw":3.771284},{"c":3.775,"h":3.78,"l":3.755,"n":620,"o":3.755,"t":"2026-10-19T19:30:00Z","v":70716,"vw":3.76615},{"c":3.725,"h":3.775,"l":3.72,"n":1087,"o":3.77,"t":"2026-10-19T19:45:00Z","v":155556,"vw":3.741844},{"c":3.725,"h":3.725,"l":3.725,"n":21,"o":3.725,"t":"2026-10-19T20:00:00Z","v":181743,"vw":3.725},{"c":3.7,"h":3.7,"l":3.7,"n":9,"o":3.7,"t":"2026-10-19T20:45:00Z","v":321,"vw":3.7},{"c":3.6563,"h":3.6563,"l":3.6563,"n":1,"o":3.6563,"t":"2026-10-19T22:15:00Z","v":422,"vw":3.6563},{"c":3.87,"h":3.89,"l":3.77,"n":248,"o":3.77,"t":"2026-10-20T13:30:00Z","v":42919,"vw":3.809924},{"c":3.93,"h":3.95,"l":3.8803,"n":334,"o":3.89,"t":"2026-10-20T13:45:00Z","v":42652,"vw":3.928631},{"c":3.86,"h":3.935,"l":3.86,"n":341,"o":3.925,"t":"2026-10-20T14:00:00Z","v":38401,"vw":3.886741},{"c":3.93,"h":3.93,"l":3.86,"n":338,"o":3.86,"t":"2026-10-20T14:15:00Z","v":35512,"vw":3.8939},{"c":3.925,"h":3.95,"l":3.915,"n":268,"o":3.93,"t":"2026-10-20T14:30:00Z","v":32652,"vw":3.930835},{"c":3.955,"h":3.96,"l":3.91,"n":384,"o":3.92,"t":"2026-10-20T14:45:00Z","v":31968,"vw":3.928469},{"c":3.94,"h":3.96,"l":3.93,"n":352,"o":3.955,"t":"2026-10-20T15:00:00Z","v":37013,"vw":3.946565},{"c":3.945,"h":3.965,"l":3.93,"n":381,"o":3.93,"t":"2026-10-20T15:15:00Z","v":52821,"vw":3.947753},{"c":3.955,"h":3.96,"l":3.93,"n":231,"o":3.9401,"t":"2026-10-20T15:30:00Z","v":34139,"vw":3.950731},{"c":3.95,"h":3.96,"l":3.941,"n":291,"o":3.95,"t":"2026-10-20T15:45:00Z","v":25254,"vw":3.950106},{"c":3.98,"h":3.98,"l":3.9412,"n":368,"o":3.95,"t":"2026-10-20T16:00:00Z","v":108661,"vw":3.964182},{"c":3.97,"h":3.975,"l":3.951,"n":290,"o":3.975,"t":"2026-10-20T16:15:00Z","v":25831,"vw":3.966073},{"c":3.98,"h":3.99,"l":3.97,"n":245,"o":3.97,"t":"2026-10-20T16:30:00Z","v":35442,"vw":3.97562},{"c":3.985,"h":4,"l":3.975,"n":186,"o":3.9812,"t":"2026-10-20T16:45:00Z","v":20303,"vw":3.987461},{"c":4,"h":4,"l":3.9832,"n":220,"o":3.985,"t":"2026-10-20T17:00:00Z","v":27384,"vw":3.993308},{"c":4.02,"h":4.025,"l":4,"n":314,"o":4.005,"t":"2026-10-20T17:15:00Z","v":38653,"vw":4.013068},{"c":4.015,"h":4.03,"l":4.01,"n":437,"o":4.02,"t":"2026-10-20T17:30:00Z","v":44244,"vw":4.02292},{"c":4.035,"h":4.04,"l":4.015,"n":405,"o":4.015,"t":"2026-10-20T17:45:00Z","v":61904,"vw":4.031734},{"c":4.035,"h":4.04,"l":4.02,"n":340,"o":4.035,"t":"2026-10-20T18:00:00Z","v":35628,"vw":4.026466},{"c":4.035,"h":4.05,"l":4.02,"n":331,"o":4.035,"t":"2026-10-20T18:15:00Z","v":44369,"vw":4.031764},{"c":4.03,"h":4.04,"l":4.02,"n":281,"o":4.0312,"t":"2026-10-20T18:30:00Z","v":29783,"vw":4.028889},{"c":4.055,"h":4.055,"l":4.025,"n":892,"o":4.03,"t":"2026-10-20T18:45:00Z","v":124765,"vw":4.040008},{"c":4.05,"h":4.06,"l":4.045,"n":516,"o":4.055,"t":"2026-10-20T19:00:00Z","v":49234,"vw":4.052839},{"c":4.05,"h":4.05,"l":4.045,"n":380,"o":4.045,"t":"2026-10-20T19:15:00Z","v":29442,"vw":4.04794},{"c":4.07,"h":4.08,"l":4.045,"n":711,"o":4.05,"t":"2026-10-20T19:30:00Z","v":112232,"vw":4.057466},{"c":4.1,"h":4.1,"l":4.04,"n":1525,"o":4.065,"t":"2026-10-20T19:45:00Z","v":225357,"vw":4.070094},{"c":4.08,"h":4.08,"l":4.08,"n":19,"o":4.08,"t":"2026-10-20T20:00:00Z","v":240931,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T22:00:00Z","v":200,"vw":4.07},{"c":4.052,"h":4.07,"l":4.052,"n":2,"o":4.07,"t":"2026-10-20T22:15:00Z","v":490,"vw":4.061},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-21T12:45:00Z","v":1123,"vw":4},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-21T13:15:00Z","v":245,"vw":3.87},{"c":4.0886,"h":4.095,"l":4.01,"n":224,"o":4.03,"t":"2026-10-21T13:30:00Z","v":57146,"vw":4.046205},{"c":4.04,"h":4.11,"l":4.03,"n":291,"o":4.085,"t":"2026-10-21T13:45:00Z","v":50931,"vw":4.059644},{"c":4.005,"h":4.045,"l":3.985,"n":323,"o":4.045,"t":"2026-10-21T14:00:00Z","v":36574,"vw":4.008589},{"c":4.005,"h":4.03,"l":3.9902,"n":344,"o":4.01,"t":"2026-10-21T14:15:00Z","v":41145,"vw":4.009781},{"c":4.04,"h":4.05,"l":4,"n":354,"o":4.005,"t":"2026-10-21T14:30:00Z","v":26663,"vw":4.020841},{"c":4.025,"h":4.055,"l":4.025,"n":221,"o":4.05,"t":"2026-10-21T14:45:00Z","v":22953,"vw":4.042139},{"c":4.005,"h":4.025,"l":4,"n":235,"o":4.025,"t":"2026-10-21T15:00:00Z","v":21469,"vw":4.014202},{"c":4.02,"h":4.04,"l":4,"n":471,"o":4.01,"t":"2026-10-21T15:15:00Z","v":62667,"vw":4.018983},{"c":4.005,"h":4.035,"l":4.005,"n":248,"o":4.02,"t":"2026-10-21T15:30:00Z","v":14219,"vw":4.022064},{"c":4.035,"h":4.04,"l":4,"n":409,"o":4.005,"t":"2026-10-21T15:45:00Z","v":46700,"vw":4.014705},{"c":4.015,"h":4.035,"l":4.01,"n":191,"o":4.035,"t":"2026-10-21T16:00:00Z","v":10860,"vw":4.023109},{"c":4.015,"h":4.02,"l":4.01,"n":215,"o":4.015,"t":"2026-10-21T16:15:00Z","v":11043,"vw":4.014034},{"c":4.035,"h":4.045,"l":4,"n":520,"o":4.0113,"t":"2026-10-21T16:30:00Z","v":55710,"vw":4.021284},{"c":4.025,"h":4.04,"l":4.025,"n":212,"o":4.04,"t":"2026-10-21T16:45:00Z","v":13642,"vw":4.029778},{"c":4.025,"h":4.04,"l":4.02,"n":279,"o":4.03,"t":"2026-10-21T17:00:00Z","v":28675,"vw":4.031246},{"c":4.01,"h":4.025,"l":4.01,"n":184,"o":4.025,"t":"2026-10-21T17:15:00Z","v":14372,"vw":4.017387},{"c":4.035,"h":4.039,"l":4.01,"n":368,"o":4.01,"t":"2026-10-21T17:30:00Z","v":31667,"vw":4.019827},{"c":4.0113,"h":4.03,"l":4.0113,"n":391,"o":4.03,"t":"2026-10-21T17:45:00Z","v":46967,"vw":4.020193},{"c":4.025,"h":4.03,"l":4.01,"n":283,"o":4.015,"t":"2026-10-21T18:00:00Z","v":27272,"vw":4.017039},{"c":4.04,"h":4.04,"l":4.015,"n":260,"o":4.0212,"t":"2026-10-21T18:15:00Z","v":28817,"vw":4.024942},{"c":4.045,"h":4.055,"l":4.03,"n":403,"o":4.04,"t":"2026-10-21T18:30:00Z","v":40541,"vw":4.044504},{"c":4.015,"h":4.05,"l":4.01,"n":381,"o":4.045,"t":"2026-10-21T18:45:00Z","v":39663,"vw":4.036473},{"c":3.975,"h":4.01,"l":3.96,"n":434,"o":4.01,"t":"2026-10-21T19:00:00Z","v":43144,"vw":3.987556},{"c":4,"h":4,"l":3.975,"n":283,"o":3.975,"t":"2026-10-21T19:15:00Z","v":19126,"vw":3.987056},{"c":3.9697,"h":4,"l":3.96,"n":557,"o":3.995,"t":"2026-10-21T19:30:00Z","v":65257,"vw":3.979642},{"c":3.95,"h":3.98,"l":3.95,"n":1390,"o":3.965,"t":"2026-10-21T19:45:00Z","v":181957,"vw":3.963754},{"c":3.95,"h":3.95,"l":3.95,"n":14,"o":3.95,"t":"2026-10-21T20:00:00Z","v":306796,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-21T21:45:00Z","v":500,"vw":3.95},{"c":4.06,"h":4.065,"l":3.91,"n":250,"o":3.92,"t":"2026-10-22T13:30:00Z","v":64648,"vw":4.002682},{"c":4.095,"h":4.095,"l":4.035,"n":256,"o":4.055,"t":"2026-10-22T13:45:00Z","v":26942,"vw":4.067128},{"c":4.095,"h":4.1,"l":4.075,"n":244,"o":4.1,"t":"2026-10-22T14:00:00Z","v":33128,"vw":4.09108},{"c":4.0811,"h":4.105,"l":4.0789,"n":170,"o":4.095,"t":"2026-10-22T14:15:00Z","v":14287,"vw":4.095046},{"c":4.11,"h":4.11,"l":4.065,"n":285,"o":4.08,"t":"2026-10-22T14:30:00Z","v":28413,"vw":4.084082},{"c":4.145,"h":4.1499,"l":4.115,"n":270,"o":4.115,"t":"2026-10-22T14:45:00Z","v":24699,"vw":4.128724},{"c":4.14,"h":4.145,"l":4.11,"n":272,"o":4.145,"t":"2026-10-22T15:00:00Z","v":21656,"vw":4.132083},{"c":4.165,"h":4.165,"l":4.14,"n":408,"o":4.14,"t":"2026-10-22T15:15:00Z","v":40513,"vw":4.152095},{"c":4.165,"h":4.18,"l":4.1612,"n":337,"o":4.17,"t":"2026-10-22T15:30:00Z","v":24368,"vw":4.170845},{"c":4.185,"h":4.1955,"l":4.17,"n":250,"o":4.17,"t":"2026-10-22T15:45:00Z","v":20843,"vw":4.186995},{"c":4.145,"h":4.185,"l":4.135,"n":341,"o":4.185,"t":"2026-10-22T16:00:00Z","v":37873,"vw":4.165801},{"c":4.16,"h":4.165,"l":4.14,"n":267,"o":4.14,"t":"2026-10-22T16:15:00Z","v":34848,"vw":4.157455},{"c":4.135,"h":4.17,"l":4.13,"n":239,"o":4.1612,"t":"2026-10-22T16:30:00Z","v":15170,"vw":4.154964},{"c":4.13,"h":4.14,"l":4.1202,"n":193,"o":4.135,"t":"2026-10-22T16:45:00Z","v":15681,"vw":4.127633},{"c":4.125,"h":4.14,"l":4.12,"n":255,"o":4.125,"t":"2026-10-22T17:00:00Z","v":18315,"vw":4.129309},{"c":4.125,"h":4.1399,"l":4.12,"n":327,"o":4.125,"t":"2026-10-22T17:15:00Z","v":19466,"vw":4.12829},{"c":4.155,"h":4.155,"l":4.12,"n":379,"o":4.125,"t":"2026-10-22T17:30:00Z","v":19205,"vw":4.137944},{"c":4.17,"h":4.19,"l":4.15,"n":498,"o":4.16,"t":"2026-10-22T17:45:00Z","v":48856,"vw":4.172805},{"c":4.165,"h":4.175,"l":4.145,"n":475,"o":4.175,"t":"2026-10-22T18:00:00Z","v":36337,"vw":4.163142},{"c":4.165,"h":4.18,"l":4.1611,"n":367,"o":4.17,"t":"2026-10-22T18:15:00Z","v":22409,"vw":4.170837},{"c":4.155,"h":4.165,"l":4.15,"n":428,"o":4.165,"t":"2026-10-22T18:30:00Z","v":32199,"vw":4.157929},{"c":4.175,"h":4.175,"l":4.15,"n":527,"o":4.155,"t":"2026-10-22T18:45:00Z","v":37077,"vw":4.158947},{"c":4.175,"h":4.185,"l":4.1607,"n":505,"o":4.175,"t":"2026-10-22T19:00:00Z","v":43028,"vw":4.172873},{"c":4.195,"h":4.215,"l":4.175,"n":725,"o":4.1773,"t":"2026-10-22T19:15:00Z","v":88417,"vw":4.194919},{"c":4.175,"h":4.195,"l":4.175,"n":617,"o":4.195,"t":"2026-10-22T19:30:00Z","v":44848,"vw":4.183705},{"c":4.165,"h":4.19,"l":4.145,"n":1258,"o":4.17,"t":"2026-10-22T19:45:00Z","v":115997,"vw":4.172822},{"c":4.17,"h":4.17,"l":4.17,"n":21,"o":4.17,"t":"2026-10-22T20:00:00Z","v":213214,"vw":4.17},{"c":4.2085,"h":4.21,"l":4.2085,"n":3,"o":4.21,"t":"2026-10-22T23:15:00Z","v":1028,"vw":4.20923}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.053849054561907195,"strike":7.115094543809281,"iv":0.8504504476168637,"gamma":0.1415094808488615,"theta":-0.0020619514029242433,"vega":0.002838019937855803,"rho":0.0005481988164762842,"breakevenPct":70.3443886983768},{"delta":0.15,"premium":0.0647628550975588,"strike":6.023714490244121,"iv":0.6443356655648185,"gamma":0.2609576331456306,"theta":-0.001978385147545377,"vega":0.003747194376526699,"rho":0.0008436303126866484,"breakevenPct":44.67095985129332}],"put":[{"delta":0.15,"premium":0.30810139799925584,"strike":2.5919483277757105,"iv":1.725342884228968,"gamma":0.0799489821264608,"theta":-0.00542705860057821,"vega":0.003672404368453395,"rho":-0.0014805232800742915,"breakevenPct":45.732519192670665},{"delta":0.2,"premium":0.4081589467066363,"strike":2.8698859630739895,"iv":1.6451440287085424,"gamma":0.09723326396782037,"theta":-0.005435477506328647,"vega":0.003987223808844278,"rho":-0.0019667092246177047,"breakevenPct":41.5058330434275},{"delta":0.25,"premium":0.5082164954140167,"strike":3.1478235983722684,"iv":1.5649451731881168,"gamma":0.11451754580917992,"theta":-0.0054438964120790845,"vega":0.0043020432492351605,"rho":-0.0024528951691611175,"breakevenPct":37.279146894184336},{"delta":0.3,"premium":0.6082740441213972,"strike":3.4257612336705474,"iv":1.4847463176676912,"gamma":0.13180182765053944,"theta":-0.005452315317829522,"vega":0.004616862689626042,"rho":-0.0029390811137045307,"breakevenPct":33.05246074494118},{"delta":0.35,"premium":0.7083315928287776,"strike":3.7036988689688264,"iv":1.4045474621472653,"gamma":0.14908610949189902,"theta":-0.005460734223579959,"vega":0.004931682130016925,"rho":-0.003425267058247944,"breakevenPct":28.825774595698014},{"delta":0.4,"premium":0.808389141536158,"strike":3.9816365042671054,"iv":1.3243486066268395,"gamma":0.1663703913332586,"theta":-0.005469153129330397,"vega":0.005246501570407807,"rho":-0.003911453002791357,"breakevenPct":24.599088446454846},{"delta":0.45,"premium":0.9084466902435385,"strike":4.259574139565385,"iv":1.2441497511064141,"gamma":0.18365467317461814,"theta":-0.005477572035080834,"vega":0.005561321010798689,"rho":-0.00439763894733477,"breakevenPct":20.372402297211682},{"delta":0.5,"premium":1.008504238950919,"strike":4.537511774863663,"iv":1.1639508955859883,"gamma":0.20093895501597767,"theta":-0.005485990940831272,"vega":0.005876140451189572,"rho":-0.004883824891878183,"breakevenPct":16.145716147968525},{"delta":0.55,"premium":1.1085617876582994,"strike":4.815449410161943,"iv":1.0837520400655625,"gamma":0.21822323685733724,"theta":-0.005494409846581709,"vega":0.006190959891580455,"rho":-0.005370010836421597,"breakevenPct":11.919029998725357},{"delta":0.6,"premium":1.8331367114954575,"strike":5.669291571012329,"iv":1.1436044010603679,"gamma":0.21629521938396656,"theta":-0.00578818261986229,"vega":0.006276130397996608,"rho":-0.0068285664755946395,"breakevenPct":8.847454924156532},{"delta":0.65,"premium":3.791876924279568,"strike":7.6612307704537965,"iv":1.4802246423114647,"gamma":0.17640003897910497,"theta":-0.006645868988500063,"vega":0.0059074708682246065,"rho":-0.010208709844631016,"breakevenPct":8.058599354301297},{"delta":0.7,"premium":5.7506171370636725,"strike":9.65316996989526,"iv":1.8168448835625608,"gamma":0.1365048585742435,"theta":-0.007503555357137835,"vega":0.005538811338452606,"rho":-0.013588853213667386,"breakevenPct":7.269743784446065},{"delta":0.75,"premium":7.7093573498477825,"strike":11.645109169336727,"iv":2.153465124813658,"gamma":0.09660967816938187,"theta":-0.008361241725775608,"vega":0.005170151808680604,"rho":-0.01696899658270376,"breakevenPct":6.480888214590829},{"delta":0.8,"premium":6.67520797076819,"strike":10.697315356507875,"iv":1.9190488812795299,"gamma":0.0885912603092511,"theta":-0.006665334611672109,"vega":0.004628316874948962,"rho":-0.015683848571144913,"breakevenPct":4.428956023768911},{"delta":0.85,"premium":3.8637677087660283,"strike":7.994007412275027,"iv":1.2465437728182351,"gamma":0.11491296363432052,"theta":-0.003397784321666934,"vega":0.003849438824173789,"rho":-0.011630843912027072,"breakevenPct":1.8595769630747432}]},"raw":{"call":[{"delta":0.1,"premium":0.053849054561907195,"strike":7.115094543809281,"iv":0.8504504476168637,"gamma":0.1415094808488615,"theta":-0.0020619514029242433,"vega":0.002838019937855803,"rho":0.0005481988164762842,"breakevenPct":70.3443886983768},{"delta":0.15,"premium":0.0647628550975588,"strike":6.023714490244121,"iv":0.6443356655648185,"gamma":0.2609576331456306,"theta":-0.001978385147545377,"vega":0.003747194376526699,"rho":0.0008436303126866484,"breakevenPct":44.67095985129332}],"put":[{"delta":0.15,"premium":0.30810139799925584,"strike":2.5919483277757105,"iv":1.725342884228968,"gamma":0.0799489821264608,"theta":-0.00542705860057821,"vega":0.003672404368453395,"rho":-0.0014805232800742915,"breakevenPct":45.732519192670665},{"delta":0.2,"premium":0.4081589467066363,"strike":2.8698859630739895,"iv":1.6451440287085424,"gamma":0.09723326396782037,"theta":-0.005435477506328647,"vega":0.003987223808844278,"rho":-0.0019667092246177047,"breakevenPct":41.5058330434275},{"delta":0.25,"premium":0.5082164954140167,"strike":3.1478235983722684,"iv":1.5649451731881168,"gamma":0.11451754580917992,"theta":-0.0054438964120790845,"vega":0.0043020432492351605,"rho":-0.0024528951691611175,"breakevenPct":37.279146894184336},{"delta":0.3,"premium":0.6082740441213972,"strike":3.4257612336705474,"iv":1.4847463176676912,"gamma":0.13180182765053944,"theta":-0.005452315317829522,"vega":0.004616862689626042,"rho":-0.0029390811137045307,"breakevenPct":33.05246074494118},{"delta":0.35,"premium":0.7083315928287776,"strike":3.7036988689688264,"iv":1.4045474621472653,"gamma":0.14908610949189902,"theta":-0.005460734223579959,"vega":0.004931682130016925,"rho":-0.003425267058247944,"breakevenPct":28.825774595698014},{"delta":0.4,"premium":0.808389141536158,"strike":3.9816365042671054,"iv":1.3243486066268395,"gamma":0.1663703913332586,"theta":-0.005469153129330397,"vega":0.005246501570407807,"rho":-0.003911453002791357,"breakevenPct":24.599088446454846},{"delta":0.45,"premium":0.9084466902435385,"strike":4.259574139565385,"iv":1.2441497511064141,"gamma":0.18365467317461814,"theta":-0.005477572035080834,"vega":0.005561321010798689,"rho":-0.00439763894733477,"breakevenPct":20.372402297211682},{"delta":0.5,"premium":1.008504238950919,"strike":4.537511774863663,"iv":1.1639508955859883,"gamma":0.20093895501597767,"theta":-0.005485990940831272,"vega":0.005876140451189572,"rho":-0.004883824891878183,"breakevenPct":16.145716147968525},{"delta":0.55,"premium":1.1085617876582994,"strike":4.815449410161943,"iv":1.0837520400655625,"gamma":0.21822323685733724,"theta":-0.005494409846581709,"vega":0.006190959891580455,"rho":-0.005370010836421597,"breakevenPct":11.919029998725357},{"delta":0.6,"premium":1.8331367114954575,"strike":5.669291571012329,"iv":1.1436044010603679,"gamma":0.21629521938396656,"theta":-0.00578818261986229,"vega":0.006276130397996608,"rho":-0.0068285664755946395,"breakevenPct":8.847454924156532},{"delta":0.65,"premium":3.791876924279568,"strike":7.6612307704537965,"iv":1.4802246423114647,"gamma":0.17640003897910497,"theta":-0.006645868988500063,"vega":0.0059074708682246065,"rho":-0.010208709844631016,"breakevenPct":8.058599354301297},{"delta":0.7,"premium":5.7506171370636725,"strike":9.65316996989526,"iv":1.8168448835625608,"gamma":0.1365048585742435,"theta":-0.007503555357137835,"vega":0.005538811338452606,"rho":-0.013588853213667386,"breakevenPct":7.269743784446065},{"delta":0.75,"premium":7.7093573498477825,"strike":11.645109169336727,"iv":2.153465124813658,"gamma":0.09660967816938187,"theta":-0.008361241725775608,"vega":0.005170151808680604,"rho":-0.01696899658270376,"breakevenPct":6.480888214590829},{"delta":0.8,"premium":6.67520797076819,"strike":10.697315356507875,"iv":1.9190488812795299,"gamma":0.0885912603092511,"theta":-0.006665334611672109,"vega":0.004628316874948962,"rho":-0.015683848571144913,"breakevenPct":4.428956023768911},{"delta":0.85,"premium":3.8637677087660283,"strike":7.994007412275027,"iv":1.2465437728182351,"gamma":0.11491296363432052,"theta":-0.003397784321666934,"vega":0.003849438824173789,"rho":-0.011630843912027072,"breakevenPct":1.8595769630747432}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}