{"symbol":"BCYC","url":"https://intraalpha.com/companies/BCYC","capturedAt":"2026-10-23T05:03:37.657Z","state":"partial","quote":{"symbol":"BCYC","last_price":3.64,"prev_close":3.57,"regular_close":3.64,"change":0.07,"change_pct":1.9608,"regular_change":0.07,"regular_change_pct":1.9608,"extended_change":0,"extended_change_pct":0,"bid":3.49,"ask":3.9,"bid_size":400,"ask_size":100,"volume":276244,"vwap":3.567886,"open":3.56,"high":3.64,"low":3.525,"close":3.64,"trade_count":2504,"last_trade_at":"2026-10-22T20:00:00.866719134Z","last_quote_at":"2026-10-22T23:56:12.636423174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.482Z","bars":[{"c":3.545,"h":3.6,"l":3.545,"n":43,"o":3.58,"t":"2026-10-16T13:30:00Z","v":6581,"vw":3.568031},{"c":3.526,"h":3.54,"l":3.526,"n":21,"o":3.54,"t":"2026-10-16T13:35:00Z","v":2430,"vw":3.534183},{"c":3.52,"h":3.52,"l":3.505,"n":79,"o":3.52,"t":"2026-10-16T13:40:00Z","v":6429,"vw":3.516998},{"c":3.49,"h":3.51,"l":3.49,"n":217,"o":3.51,"t":"2026-10-16T13:45:00Z","v":40235,"vw":3.499922},{"c":3.4923,"h":3.5,"l":3.48,"n":119,"o":3.49,"t":"2026-10-16T13:50:00Z","v":10884,"vw":3.489161},{"c":3.48,"h":3.5,"l":3.48,"n":52,"o":3.5,"t":"2026-10-16T13:55:00Z","v":5231,"vw":3.484211},{"c":3.5086,"h":3.51,"l":3.495,"n":65,"o":3.5,"t":"2026-10-16T14:00:00Z","v":7068,"vw":3.500727},{"c":3.51,"h":3.515,"l":3.495,"n":89,"o":3.505,"t":"2026-10-16T14:05:00Z","v":6015,"vw":3.502573},{"c":3.535,"h":3.54,"l":3.51,"n":38,"o":3.515,"t":"2026-10-16T14:10:00Z","v":4124,"vw":3.521853},{"c":3.52,"h":3.53,"l":3.52,"n":43,"o":3.53,"t":"2026-10-16T14:15:00Z","v":2846,"vw":3.523004},{"c":3.53,"h":3.53,"l":3.505,"n":35,"o":3.51,"t":"2026-10-16T14:20:00Z","v":2307,"vw":3.517164},{"c":3.515,"h":3.525,"l":3.515,"n":30,"o":3.52,"t":"2026-10-16T14:25:00Z","v":2158,"vw":3.518584},{"c":3.52,"h":3.525,"l":3.51,"n":29,"o":3.51,"t":"2026-10-16T14:30:00Z","v":1568,"vw":3.517083},{"c":3.525,"h":3.53,"l":3.525,"n":18,"o":3.525,"t":"2026-10-16T14:35:00Z","v":1023,"vw":3.525625},{"c":3.53,"h":3.535,"l":3.53,"n":28,"o":3.53,"t":"2026-10-16T14:40:00Z","v":2205,"vw":3.530599},{"c":3.54,"h":3.54,"l":3.525,"n":45,"o":3.53,"t":"2026-10-16T14:45:00Z","v":3631,"vw":3.530575},{"c":3.535,"h":3.535,"l":3.53,"n":10,"o":3.53,"t":"2026-10-16T14:50:00Z","v":486,"vw":3.532222},{"c":3.5399,"h":3.5399,"l":3.53,"n":38,"o":3.5389,"t":"2026-10-16T14:55:00Z","v":14424,"vw":3.53552},{"c":3.515,"h":3.535,"l":3.515,"n":30,"o":3.535,"t":"2026-10-16T15:00:00Z","v":1954,"vw":3.522917},{"c":3.51,"h":3.51,"l":3.51,"n":6,"o":3.51,"t":"2026-10-16T15:05:00Z","v":333,"vw":3.51},{"c":3.5085,"h":3.5085,"l":3.5,"n":43,"o":3.505,"t":"2026-10-16T15:10:00Z","v":8697,"vw":3.502521},{"c":3.5,"h":3.505,"l":3.5,"n":83,"o":3.5,"t":"2026-10-16T15:15:00Z","v":14037,"vw":3.500388},{"c":3.495,"h":3.5,"l":3.495,"n":125,"o":3.5,"t":"2026-10-16T15:20:00Z","v":15090,"vw":3.499753},{"c":3.49,"h":3.5,"l":3.49,"n":20,"o":3.5,"t":"2026-10-16T15:25:00Z","v":1506,"vw":3.491028},{"c":3.495,"h":3.5,"l":3.495,"n":66,"o":3.495,"t":"2026-10-16T15:30:00Z","v":5456,"vw":3.497415},{"c":3.495,"h":3.495,"l":3.495,"n":7,"o":3.495,"t":"2026-10-16T15:35:00Z","v":2973,"vw":3.495},{"c":3.485,"h":3.4988,"l":3.485,"n":50,"o":3.4988,"t":"2026-10-16T15:40:00Z","v":3142,"vw":3.49039},{"c":3.485,"h":3.49,"l":3.485,"n":44,"o":3.49,"t":"2026-10-16T15:45:00Z","v":2052,"vw":3.488375},{"c":3.475,"h":3.48,"l":3.47,"n":194,"o":3.48,"t":"2026-10-16T15:50:00Z","v":36833,"vw":3.478832},{"c":3.475,"h":3.475,"l":3.475,"n":7,"o":3.475,"t":"2026-10-16T15:55:00Z","v":176,"vw":3.475},{"c":3.465,"h":3.475,"l":3.465,"n":52,"o":3.475,"t":"2026-10-16T16:00:00Z","v":3426,"vw":3.470502},{"c":3.46,"h":3.46,"l":3.46,"n":11,"o":3.46,"t":"2026-10-16T16:05:00Z","v":1526,"vw":3.46},{"c":3.465,"h":3.465,"l":3.46,"n":32,"o":3.46,"t":"2026-10-16T16:10:00Z","v":3733,"vw":3.464697},{"c":3.475,"h":3.475,"l":3.465,"n":46,"o":3.4699,"t":"2026-10-16T16:15:00Z","v":6773,"vw":3.468367},{"c":3.465,"h":3.475,"l":3.46,"n":44,"o":3.475,"t":"2026-10-16T16:20:00Z","v":6595,"vw":3.468701},{"c":3.455,"h":3.47,"l":3.455,"n":58,"o":3.465,"t":"2026-10-16T16:25:00Z","v":4383,"vw":3.459853},{"c":3.4594,"h":3.4594,"l":3.4594,"n":2,"o":3.4594,"t":"2026-10-16T16:30:00Z","v":101,"vw":3.4594},{"c":3.45,"h":3.465,"l":3.45,"n":35,"o":3.455,"t":"2026-10-16T16:35:00Z","v":14496,"vw":3.459154},{"c":3.465,"h":3.4688,"l":3.455,"n":34,"o":3.458,"t":"2026-10-16T16:40:00Z","v":12608,"vw":3.458995},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-16T16:45:00Z","v":100,"vw":3.46},{"c":3.465,"h":3.465,"l":3.46,"n":27,"o":3.46,"t":"2026-10-16T16:50:00Z","v":2338,"vw":3.461818},{"c":3.465,"h":3.465,"l":3.465,"n":7,"o":3.465,"t":"2026-10-16T16:55:00Z","v":578,"vw":3.465},{"c":3.475,"h":3.475,"l":3.4612,"n":35,"o":3.4612,"t":"2026-10-16T17:00:00Z","v":6524,"vw":3.469165},{"c":3.465,"h":3.4788,"l":3.465,"n":36,"o":3.4788,"t":"2026-10-16T17:05:00Z","v":3229,"vw":3.468963},{"c":3.46,"h":3.46,"l":3.46,"n":21,"o":3.46,"t":"2026-10-16T17:10:00Z","v":1961,"vw":3.46},{"c":3.45,"h":3.455,"l":3.45,"n":32,"o":3.455,"t":"2026-10-16T17:15:00Z","v":2168,"vw":3.454762},{"c":3.455,"h":3.455,"l":3.455,"n":21,"o":3.455,"t":"2026-10-16T17:20:00Z","v":959,"vw":3.455},{"c":3.455,"h":3.455,"l":3.455,"n":14,"o":3.455,"t":"2026-10-16T17:25:00Z","v":610,"vw":3.455},{"c":3.465,"h":3.465,"l":3.45,"n":49,"o":3.45,"t":"2026-10-16T17:30:00Z","v":3922,"vw":3.460846},{"c":3.455,"h":3.465,"l":3.45,"n":104,"o":3.465,"t":"2026-10-16T17:35:00Z","v":24594,"vw":3.450912},{"c":3.45,"h":3.455,"l":3.45,"n":4,"o":3.455,"t":"2026-10-16T17:40:00Z","v":220,"vw":3.4525},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-16T17:45:00Z","v":320,"vw":3.45},{"c":3.44,"h":3.455,"l":3.44,"n":131,"o":3.455,"t":"2026-10-16T17:50:00Z","v":23011,"vw":3.449252},{"c":3.4514,"h":3.4514,"l":3.445,"n":32,"o":3.445,"t":"2026-10-16T17:55:00Z","v":4117,"vw":3.449795},{"c":3.435,"h":3.45,"l":3.435,"n":48,"o":3.45,"t":"2026-10-16T18:00:00Z","v":3256,"vw":3.441865},{"c":3.435,"h":3.44,"l":3.43,"n":22,"o":3.435,"t":"2026-10-16T18:05:00Z","v":2294,"vw":3.43425},{"c":3.432,"h":3.435,"l":3.43,"n":39,"o":3.43,"t":"2026-10-16T18:10:00Z","v":2335,"vw":3.431932},{"c":3.44,"h":3.44,"l":3.43,"n":12,"o":3.435,"t":"2026-10-16T18:15:00Z","v":907,"vw":3.435714},{"c":3.4301,"h":3.44,"l":3.43,"n":114,"o":3.435,"t":"2026-10-16T18:20:00Z","v":8138,"vw":3.434274},{"c":3.435,"h":3.44,"l":3.43,"n":26,"o":3.435,"t":"2026-10-16T18:25:00Z","v":1457,"vw":3.435},{"c":3.44,"h":3.445,"l":3.435,"n":46,"o":3.435,"t":"2026-10-16T18:30:00Z","v":3905,"vw":3.439711},{"c":3.44,"h":3.441,"l":3.435,"n":45,"o":3.441,"t":"2026-10-16T18:40:00Z","v":4872,"vw":3.439853},{"c":3.44,"h":3.445,"l":3.435,"n":34,"o":3.445,"t":"2026-10-16T18:45:00Z","v":2472,"vw":3.441066},{"c":3.435,"h":3.44,"l":3.43,"n":25,"o":3.44,"t":"2026-10-16T18:50:00Z","v":2146,"vw":3.435833},{"c":3.435,"h":3.435,"l":3.43,"n":22,"o":3.431,"t":"2026-10-16T18:55:00Z","v":1808,"vw":3.432967},{"c":3.43,"h":3.44,"l":3.43,"n":135,"o":3.44,"t":"2026-10-16T19:00:00Z","v":11977,"vw":3.430674},{"c":3.43,"h":3.435,"l":3.43,"n":38,"o":3.43,"t":"2026-10-16T19:05:00Z","v":2955,"vw":3.430782},{"c":3.43,"h":3.438,"l":3.43,"n":38,"o":3.435,"t":"2026-10-16T19:10:00Z","v":2247,"vw":3.432581},{"c":3.425,"h":3.435,"l":3.42,"n":250,"o":3.43,"t":"2026-10-16T19:15:00Z","v":32850,"vw":3.429254},{"c":3.44,"h":3.44,"l":3.42,"n":116,"o":3.42,"t":"2026-10-16T19:20:00Z","v":14152,"vw":3.428785},{"c":3.45,"h":3.45,"l":3.44,"n":34,"o":3.44,"t":"2026-10-16T19:25:00Z","v":3199,"vw":3.44239},{"c":3.445,"h":3.445,"l":3.435,"n":80,"o":3.445,"t":"2026-10-16T19:30:00Z","v":14069,"vw":3.440113},{"c":3.445,"h":3.445,"l":3.435,"n":78,"o":3.445,"t":"2026-10-16T19:35:00Z","v":9307,"vw":3.439673},{"c":3.435,"h":3.445,"l":3.43,"n":22,"o":3.445,"t":"2026-10-16T19:40:00Z","v":2294,"vw":3.439366},{"c":3.425,"h":3.435,"l":3.425,"n":84,"o":3.435,"t":"2026-10-16T19:45:00Z","v":10370,"vw":3.43048},{"c":3.43,"h":3.435,"l":3.43,"n":79,"o":3.43,"t":"2026-10-16T19:50:00Z","v":9338,"vw":3.430718},{"c":3.455,"h":3.46,"l":3.42,"n":476,"o":3.438,"t":"2026-10-16T19:55:00Z","v":58414,"vw":3.440789},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-16T20:00:00Z","v":14910,"vw":3.46},{"c":3.58,"h":3.6,"l":3.43,"n":94,"o":3.45,"t":"2026-10-19T13:30:00Z","v":12312,"vw":3.526525},{"c":3.55,"h":3.63,"l":3.505,"n":121,"o":3.57,"t":"2026-10-19T13:35:00Z","v":14991,"vw":3.558902},{"c":3.46,"h":3.595,"l":3.46,"n":145,"o":3.56,"t":"2026-10-19T13:40:00Z","v":22477,"vw":3.556266},{"c":3.43,"h":3.465,"l":3.43,"n":14,"o":3.465,"t":"2026-10-19T13:45:00Z","v":731,"vw":3.435834},{"c":3.47,"h":3.47,"l":3.47,"n":7,"o":3.47,"t":"2026-10-19T13:50:00Z","v":264,"vw":3.47},{"c":3.43,"h":3.43,"l":3.42,"n":33,"o":3.42,"t":"2026-10-19T13:55:00Z","v":6893,"vw":3.428423},{"c":3.43,"h":3.435,"l":3.41,"n":95,"o":3.42,"t":"2026-10-19T14:00:00Z","v":16919,"vw":3.420963},{"c":3.445,"h":3.445,"l":3.43,"n":18,"o":3.43,"t":"2026-10-19T14:05:00Z","v":1405,"vw":3.441504},{"c":3.445,"h":3.45,"l":3.445,"n":25,"o":3.445,"t":"2026-10-19T14:10:00Z","v":1226,"vw":3.445606},{"c":3.465,"h":3.47,"l":3.45,"n":67,"o":3.45,"t":"2026-10-19T14:15:00Z","v":5387,"vw":3.462702},{"c":3.475,"h":3.475,"l":3.4601,"n":21,"o":3.465,"t":"2026-10-19T14:20:00Z","v":12772,"vw":3.462135},{"c":3.485,"h":3.485,"l":3.47,"n":62,"o":3.48,"t":"2026-10-19T14:25:00Z","v":11297,"vw":3.474464},{"c":3.47,"h":3.48,"l":3.465,"n":54,"o":3.48,"t":"2026-10-19T14:30:00Z","v":11746,"vw":3.475085},{"c":3.475,"h":3.49,"l":3.475,"n":37,"o":3.48,"t":"2026-10-19T14:35:00Z","v":2777,"vw":3.480989},{"c":3.495,"h":3.495,"l":3.47,"n":99,"o":3.475,"t":"2026-10-19T14:40:00Z","v":23363,"vw":3.482474},{"c":3.47,"h":3.495,"l":3.4699,"n":79,"o":3.495,"t":"2026-10-19T14:45:00Z","v":7380,"vw":3.481899},{"c":3.47,"h":3.475,"l":3.47,"n":22,"o":3.475,"t":"2026-10-19T14:50:00Z","v":1303,"vw":3.472104},{"c":3.465,"h":3.48,"l":3.465,"n":57,"o":3.475,"t":"2026-10-19T14:55:00Z","v":5728,"vw":3.471161},{"c":3.475,"h":3.475,"l":3.465,"n":54,"o":3.465,"t":"2026-10-19T15:00:00Z","v":5001,"vw":3.470058},{"c":3.525,"h":3.525,"l":3.48,"n":94,"o":3.48,"t":"2026-10-19T15:05:00Z","v":13145,"vw":3.505461},{"c":3.56,"h":3.565,"l":3.525,"n":190,"o":3.525,"t":"2026-10-19T15:10:00Z","v":32122,"vw":3.553876},{"c":3.575,"h":3.575,"l":3.56,"n":76,"o":3.56,"t":"2026-10-19T15:15:00Z","v":8997,"vw":3.566058},{"c":3.575,"h":3.58,"l":3.575,"n":37,"o":3.575,"t":"2026-10-19T15:20:00Z","v":5313,"vw":3.575194},{"c":3.58,"h":3.58,"l":3.575,"n":76,"o":3.575,"t":"2026-10-19T15:25:00Z","v":30968,"vw":3.579002},{"c":3.57,"h":3.58,"l":3.57,"n":52,"o":3.575,"t":"2026-10-19T15:30:00Z","v":7734,"vw":3.574575},{"c":3.575,"h":3.575,"l":3.56,"n":68,"o":3.565,"t":"2026-10-19T15:35:00Z","v":5841,"vw":3.566879},{"c":3.58,"h":3.58,"l":3.575,"n":24,"o":3.575,"t":"2026-10-19T15:40:00Z","v":2763,"vw":3.5754},{"c":3.575,"h":3.58,"l":3.57,"n":39,"o":3.575,"t":"2026-10-19T15:45:00Z","v":4131,"vw":3.575},{"c":3.575,"h":3.58,"l":3.575,"n":66,"o":3.575,"t":"2026-10-19T15:50:00Z","v":9292,"vw":3.575379},{"c":3.58,"h":3.59,"l":3.57,"n":107,"o":3.575,"t":"2026-10-19T15:55:00Z","v":13356,"vw":3.579917},{"c":3.575,"h":3.575,"l":3.575,"n":22,"o":3.575,"t":"2026-10-19T16:00:00Z","v":3868,"vw":3.575},{"c":3.575,"h":3.575,"l":3.575,"n":16,"o":3.575,"t":"2026-10-19T16:05:00Z","v":1461,"vw":3.575},{"c":3.58,"h":3.58,"l":3.565,"n":59,"o":3.58,"t":"2026-10-19T16:10:00Z","v":5838,"vw":3.573105},{"c":3.585,"h":3.595,"l":3.585,"n":67,"o":3.585,"t":"2026-10-19T16:15:00Z","v":6718,"vw":3.589908},{"c":3.5801,"h":3.585,"l":3.5801,"n":16,"o":3.585,"t":"2026-10-19T16:20:00Z","v":966,"vw":3.583532},{"c":3.59,"h":3.59,"l":3.585,"n":22,"o":3.585,"t":"2026-10-19T16:25:00Z","v":1647,"vw":3.586674},{"c":3.595,"h":3.595,"l":3.585,"n":61,"o":3.585,"t":"2026-10-19T16:30:00Z","v":3341,"vw":3.589941},{"c":3.6,"h":3.61,"l":3.6,"n":24,"o":3.6,"t":"2026-10-19T16:35:00Z","v":1902,"vw":3.601613},{"c":3.61,"h":3.615,"l":3.605,"n":29,"o":3.605,"t":"2026-10-19T16:40:00Z","v":5199,"vw":3.61144},{"c":3.605,"h":3.615,"l":3.605,"n":56,"o":3.61,"t":"2026-10-19T16:45:00Z","v":6498,"vw":3.613062},{"c":3.605,"h":3.62,"l":3.605,"n":48,"o":3.61,"t":"2026-10-19T16:50:00Z","v":5058,"vw":3.611995},{"c":3.615,"h":3.63,"l":3.61,"n":164,"o":3.61,"t":"2026-10-19T16:55:00Z","v":27835,"vw":3.622667},{"c":3.63,"h":3.63,"l":3.614,"n":18,"o":3.62,"t":"2026-10-19T17:00:00Z","v":1884,"vw":3.617065},{"c":3.635,"h":3.635,"l":3.63,"n":14,"o":3.63,"t":"2026-10-19T17:05:00Z","v":1278,"vw":3.631667},{"c":3.64,"h":3.64,"l":3.635,"n":14,"o":3.635,"t":"2026-10-19T17:10:00Z","v":1577,"vw":3.63812},{"c":3.64,"h":3.64,"l":3.63,"n":39,"o":3.635,"t":"2026-10-19T17:15:00Z","v":4982,"vw":3.634529},{"c":3.64,"h":3.64,"l":3.63,"n":24,"o":3.64,"t":"2026-10-19T17:20:00Z","v":2714,"vw":3.6356},{"c":3.635,"h":3.64,"l":3.635,"n":30,"o":3.64,"t":"2026-10-19T17:25:00Z","v":2665,"vw":3.639326},{"c":3.638,"h":3.64,"l":3.6312,"n":22,"o":3.64,"t":"2026-10-19T17:30:00Z","v":1837,"vw":3.636712},{"c":3.635,"h":3.635,"l":3.63,"n":52,"o":3.635,"t":"2026-10-19T17:35:00Z","v":11711,"vw":3.634563},{"c":3.635,"h":3.635,"l":3.635,"n":21,"o":3.635,"t":"2026-10-19T17:40:00Z","v":1713,"vw":3.635},{"c":3.625,"h":3.635,"l":3.62,"n":99,"o":3.63,"t":"2026-10-19T17:45:00Z","v":11317,"vw":3.623285},{"c":3.625,"h":3.63,"l":3.62,"n":33,"o":3.63,"t":"2026-10-19T17:50:00Z","v":2363,"vw":3.624188},{"c":3.62,"h":3.63,"l":3.62,"n":26,"o":3.625,"t":"2026-10-19T17:55:00Z","v":1818,"vw":3.626531},{"c":3.625,"h":3.63,"l":3.625,"n":16,"o":3.63,"t":"2026-10-19T18:00:00Z","v":921,"vw":3.625625},{"c":3.625,"h":3.625,"l":3.625,"n":11,"o":3.625,"t":"2026-10-19T18:05:00Z","v":1074,"vw":3.625},{"c":3.625,"h":3.63,"l":3.625,"n":19,"o":3.63,"t":"2026-10-19T18:10:00Z","v":1153,"vw":3.625578},{"c":3.625,"h":3.63,"l":3.6201,"n":118,"o":3.625,"t":"2026-10-19T18:15:00Z","v":10899,"vw":3.626914},{"c":3.63,"h":3.63,"l":3.625,"n":23,"o":3.625,"t":"2026-10-19T18:20:00Z","v":2163,"vw":3.628688},{"c":3.58,"h":3.625,"l":3.575,"n":207,"o":3.625,"t":"2026-10-19T18:25:00Z","v":48711,"vw":3.609386},{"c":3.59,"h":3.59,"l":3.575,"n":50,"o":3.575,"t":"2026-10-19T18:30:00Z","v":3184,"vw":3.582046},{"c":3.58,"h":3.59,"l":3.58,"n":38,"o":3.58,"t":"2026-10-19T18:35:00Z","v":6513,"vw":3.582213},{"c":3.59,"h":3.59,"l":3.58,"n":24,"o":3.585,"t":"2026-10-19T18:40:00Z","v":2204,"vw":3.585287},{"c":3.59,"h":3.6,"l":3.58,"n":79,"o":3.58,"t":"2026-10-19T18:45:00Z","v":4087,"vw":3.590144},{"c":3.59,"h":3.6,"l":3.59,"n":28,"o":3.595,"t":"2026-10-19T18:50:00Z","v":2753,"vw":3.593184},{"c":3.6,"h":3.6,"l":3.595,"n":27,"o":3.5995,"t":"2026-10-19T18:55:00Z","v":15513,"vw":3.599346},{"c":3.595,"h":3.595,"l":3.595,"n":11,"o":3.595,"t":"2026-10-19T19:00:00Z","v":914,"vw":3.595},{"c":3.6,"h":3.6,"l":3.595,"n":18,"o":3.595,"t":"2026-10-19T19:05:00Z","v":3513,"vw":3.595656},{"c":3.595,"h":3.6,"l":3.59,"n":23,"o":3.6,"t":"2026-10-19T19:10:00Z","v":1970,"vw":3.596368},{"c":3.595,"h":3.6,"l":3.595,"n":17,"o":3.6,"t":"2026-10-19T19:15:00Z","v":1095,"vw":3.5975},{"c":3.61,"h":3.61,"l":3.595,"n":58,"o":3.595,"t":"2026-10-19T19:20:00Z","v":7554,"vw":3.601068},{"c":3.6,"h":3.61,"l":3.595,"n":70,"o":3.61,"t":"2026-10-19T19:25:00Z","v":15651,"vw":3.603939},{"c":3.585,"h":3.605,"l":3.585,"n":64,"o":3.595,"t":"2026-10-19T19:30:00Z","v":10648,"vw":3.595113},{"c":3.59,"h":3.59,"l":3.58,"n":38,"o":3.585,"t":"2026-10-19T19:35:00Z","v":2513,"vw":3.585065},{"c":3.585,"h":3.59,"l":3.58,"n":64,"o":3.585,"t":"2026-10-19T19:40:00Z","v":4021,"vw":3.583918},{"c":3.585,"h":3.59,"l":3.58,"n":75,"o":3.585,"t":"2026-10-19T19:45:00Z","v":7595,"vw":3.583818},{"c":3.585,"h":3.585,"l":3.58,"n":93,"o":3.58,"t":"2026-10-19T19:50:00Z","v":21711,"vw":3.584408},{"c":3.535,"h":3.588,"l":3.525,"n":706,"o":3.58,"t":"2026-10-19T19:55:00Z","v":90214,"vw":3.54575},{"c":3.535,"h":3.535,"l":3.535,"n":3,"o":3.535,"t":"2026-10-19T20:00:00Z","v":7306,"vw":3.535},{"c":3.6663,"h":3.72,"l":3.6663,"n":2,"o":3.72,"t":"2026-10-20T12:10:00Z","v":500,"vw":3.68778},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T12:15:00Z","v":100,"vw":3.6},{"c":3.52,"h":3.54,"l":3.52,"n":25,"o":3.53,"t":"2026-10-20T13:30:00Z","v":4903,"vw":3.532382},{"c":3.54,"h":3.57,"l":3.54,"n":30,"o":3.57,"t":"2026-10-20T13:35:00Z","v":1817,"vw":3.55843},{"c":3.57,"h":3.57,"l":3.545,"n":9,"o":3.545,"t":"2026-10-20T13:40:00Z","v":788,"vw":3.553234},{"c":3.57,"h":3.58,"l":3.56,"n":14,"o":3.56,"t":"2026-10-20T13:45:00Z","v":784,"vw":3.570833},{"c":3.595,"h":3.595,"l":3.595,"n":11,"o":3.595,"t":"2026-10-20T13:50:00Z","v":384,"vw":3.595},{"c":3.63,"h":3.63,"l":3.62,"n":15,"o":3.62,"t":"2026-10-20T13:55:00Z","v":1367,"vw":3.624068},{"c":3.635,"h":3.64,"l":3.61,"n":87,"o":3.62,"t":"2026-10-20T14:00:00Z","v":31511,"vw":3.628837},{"c":3.64,"h":3.645,"l":3.63,"n":57,"o":3.64,"t":"2026-10-20T14:05:00Z","v":2806,"vw":3.639757},{"c":3.645,"h":3.645,"l":3.64,"n":21,"o":3.64,"t":"2026-10-20T14:10:00Z","v":3966,"vw":3.644583},{"c":3.66,"h":3.66,"l":3.645,"n":29,"o":3.645,"t":"2026-10-20T14:15:00Z","v":4753,"vw":3.650909},{"c":3.645,"h":3.65,"l":3.645,"n":47,"o":3.65,"t":"2026-10-20T14:20:00Z","v":3024,"vw":3.647115},{"c":3.65,"h":3.65,"l":3.625,"n":78,"o":3.645,"t":"2026-10-20T14:25:00Z","v":5599,"vw":3.637473},{"c":3.655,"h":3.655,"l":3.6513,"n":41,"o":3.655,"t":"2026-10-20T14:30:00Z","v":3519,"vw":3.653133},{"c":3.6457,"h":3.66,"l":3.645,"n":49,"o":3.66,"t":"2026-10-20T14:35:00Z","v":3340,"vw":3.652996},{"c":3.645,"h":3.66,"l":3.625,"n":81,"o":3.645,"t":"2026-10-20T14:40:00Z","v":6317,"vw":3.640931},{"c":3.66,"h":3.665,"l":3.64,"n":90,"o":3.64,"t":"2026-10-20T14:45:00Z","v":5748,"vw":3.654759},{"c":3.695,"h":3.695,"l":3.64,"n":111,"o":3.65,"t":"2026-10-20T14:50:00Z","v":20871,"vw":3.660311},{"c":3.7,"h":3.7,"l":3.69,"n":44,"o":3.695,"t":"2026-10-20T14:55:00Z","v":3715,"vw":3.695333},{"c":3.705,"h":3.705,"l":3.695,"n":44,"o":3.7,"t":"2026-10-20T15:00:00Z","v":3828,"vw":3.6995},{"c":3.705,"h":3.71,"l":3.7,"n":42,"o":3.7,"t":"2026-10-20T15:05:00Z","v":4005,"vw":3.704194},{"c":3.665,"h":3.705,"l":3.665,"n":80,"o":3.705,"t":"2026-10-20T15:10:00Z","v":6194,"vw":3.689624},{"c":3.655,"h":3.665,"l":3.65,"n":76,"o":3.66,"t":"2026-10-20T15:15:00Z","v":8104,"vw":3.657951},{"c":3.64,"h":3.661,"l":3.635,"n":58,"o":3.655,"t":"2026-10-20T15:20:00Z","v":6288,"vw":3.639982},{"c":3.645,"h":3.65,"l":3.645,"n":17,"o":3.645,"t":"2026-10-20T15:25:00Z","v":1719,"vw":3.645666},{"c":3.645,"h":3.65,"l":3.64,"n":62,"o":3.65,"t":"2026-10-20T15:30:00Z","v":10271,"vw":3.647635},{"c":3.645,"h":3.645,"l":3.645,"n":3,"o":3.645,"t":"2026-10-20T15:35:00Z","v":207,"vw":3.645},{"c":3.635,"h":3.6401,"l":3.63,"n":61,"o":3.6401,"t":"2026-10-20T15:40:00Z","v":5593,"vw":3.636576},{"c":3.63,"h":3.64,"l":3.63,"n":35,"o":3.631,"t":"2026-10-20T15:45:00Z","v":2487,"vw":3.632318},{"c":3.635,"h":3.635,"l":3.63,"n":45,"o":3.635,"t":"2026-10-20T15:50:00Z","v":5284,"vw":3.633756},{"c":3.62,"h":3.635,"l":3.615,"n":74,"o":3.635,"t":"2026-10-20T15:55:00Z","v":6706,"vw":3.621044},{"c":3.6,"h":3.621,"l":3.6,"n":32,"o":3.621,"t":"2026-10-20T16:00:00Z","v":1812,"vw":3.610859},{"c":3.6,"h":3.605,"l":3.595,"n":65,"o":3.6,"t":"2026-10-20T16:05:00Z","v":4618,"vw":3.600057},{"c":3.59,"h":3.601,"l":3.585,"n":45,"o":3.6,"t":"2026-10-20T16:10:00Z","v":2917,"vw":3.592905},{"c":3.592,"h":3.595,"l":3.59,"n":17,"o":3.595,"t":"2026-10-20T16:15:00Z","v":3788,"vw":3.594257},{"c":3.61,"h":3.61,"l":3.59,"n":51,"o":3.59,"t":"2026-10-20T16:20:00Z","v":4809,"vw":3.601268},{"c":3.62,"h":3.62,"l":3.605,"n":73,"o":3.61,"t":"2026-10-20T16:25:00Z","v":7948,"vw":3.612806},{"c":3.625,"h":3.63,"l":3.62,"n":19,"o":3.625,"t":"2026-10-20T16:30:00Z","v":2685,"vw":3.623542},{"c":3.625,"h":3.625,"l":3.625,"n":20,"o":3.625,"t":"2026-10-20T16:35:00Z","v":2386,"vw":3.625},{"c":3.625,"h":3.625,"l":3.625,"n":17,"o":3.625,"t":"2026-10-20T16:40:00Z","v":844,"vw":3.625},{"c":3.61,"h":3.62,"l":3.61,"n":66,"o":3.62,"t":"2026-10-20T16:45:00Z","v":6319,"vw":3.615187},{"c":3.612,"h":3.615,"l":3.61,"n":20,"o":3.61,"t":"2026-10-20T16:50:00Z","v":3649,"vw":3.614212},{"c":3.605,"h":3.61,"l":3.6,"n":61,"o":3.61,"t":"2026-10-20T16:55:00Z","v":5587,"vw":3.605294},{"c":3.605,"h":3.61,"l":3.605,"n":30,"o":3.605,"t":"2026-10-20T17:00:00Z","v":5003,"vw":3.605723},{"c":3.61,"h":3.61,"l":3.61,"n":17,"o":3.61,"t":"2026-10-20T17:05:00Z","v":1762,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":10,"o":3.6,"t":"2026-10-20T17:10:00Z","v":552,"vw":3.6},{"c":3.61,"h":3.615,"l":3.605,"n":42,"o":3.605,"t":"2026-10-20T17:15:00Z","v":6580,"vw":3.60696},{"c":3.611,"h":3.611,"l":3.61,"n":11,"o":3.61,"t":"2026-10-20T17:20:00Z","v":878,"vw":3.610281},{"c":3.6,"h":3.61,"l":3.6,"n":47,"o":3.61,"t":"2026-10-20T17:25:00Z","v":3040,"vw":3.605898},{"c":3.6,"h":3.605,"l":3.595,"n":57,"o":3.6,"t":"2026-10-20T17:30:00Z","v":4932,"vw":3.599176},{"c":3.6,"h":3.605,"l":3.6,"n":23,"o":3.6,"t":"2026-10-20T17:35:00Z","v":2110,"vw":3.601176},{"c":3.605,"h":3.605,"l":3.6,"n":27,"o":3.6,"t":"2026-10-20T17:40:00Z","v":1576,"vw":3.601364},{"c":3.6,"h":3.605,"l":3.6,"n":32,"o":3.6,"t":"2026-10-20T17:45:00Z","v":2177,"vw":3.602105},{"c":3.605,"h":3.605,"l":3.6,"n":37,"o":3.6,"t":"2026-10-20T17:50:00Z","v":4626,"vw":3.604048},{"c":3.605,"h":3.605,"l":3.6,"n":18,"o":3.605,"t":"2026-10-20T17:55:00Z","v":1838,"vw":3.604688},{"c":3.602,"h":3.605,"l":3.6,"n":37,"o":3.6,"t":"2026-10-20T18:00:00Z","v":3281,"vw":3.602462},{"c":3.595,"h":3.601,"l":3.595,"n":60,"o":3.6,"t":"2026-10-20T18:05:00Z","v":6202,"vw":3.59658},{"c":3.595,"h":3.6,"l":3.59,"n":35,"o":3.595,"t":"2026-10-20T18:10:00Z","v":5113,"vw":3.594787},{"c":3.595,"h":3.6,"l":3.5902,"n":37,"o":3.595,"t":"2026-10-20T18:15:00Z","v":3433,"vw":3.595034},{"c":3.595,"h":3.595,"l":3.595,"n":11,"o":3.595,"t":"2026-10-20T18:20:00Z","v":1197,"vw":3.595},{"c":3.58,"h":3.595,"l":3.58,"n":45,"o":3.59,"t":"2026-10-20T18:25:00Z","v":3304,"vw":3.589727},{"c":3.58,"h":3.582,"l":3.58,"n":49,"o":3.58,"t":"2026-10-20T18:30:00Z","v":4785,"vw":3.580395},{"c":3.59,"h":3.59,"l":3.57,"n":59,"o":3.58,"t":"2026-10-20T18:35:00Z","v":7990,"vw":3.580762},{"c":3.58,"h":3.595,"l":3.58,"n":70,"o":3.585,"t":"2026-10-20T18:40:00Z","v":8687,"vw":3.586969},{"c":3.59,"h":3.59,"l":3.58,"n":44,"o":3.58,"t":"2026-10-20T18:45:00Z","v":4601,"vw":3.586645},{"c":3.58,"h":3.595,"l":3.58,"n":35,"o":3.59,"t":"2026-10-20T18:50:00Z","v":2696,"vw":3.590497},{"c":3.59,"h":3.592,"l":3.58,"n":54,"o":3.58,"t":"2026-10-20T18:55:00Z","v":7194,"vw":3.587696},{"c":3.585,"h":3.585,"l":3.58,"n":47,"o":3.58,"t":"2026-10-20T19:00:00Z","v":2582,"vw":3.583251},{"c":3.585,"h":3.585,"l":3.58,"n":43,"o":3.58,"t":"2026-10-20T19:05:00Z","v":3067,"vw":3.5825},{"c":3.59,"h":3.605,"l":3.58,"n":101,"o":3.58,"t":"2026-10-20T19:10:00Z","v":19296,"vw":3.597025},{"c":3.595,"h":3.605,"l":3.59,"n":72,"o":3.595,"t":"2026-10-20T19:15:00Z","v":11918,"vw":3.60162},{"c":3.58,"h":3.595,"l":3.58,"n":43,"o":3.595,"t":"2026-10-20T19:20:00Z","v":3033,"vw":3.587348},{"c":3.59,"h":3.6,"l":3.58,"n":69,"o":3.58,"t":"2026-10-20T19:25:00Z","v":6806,"vw":3.589905},{"c":3.61,"h":3.61,"l":3.59,"n":126,"o":3.59,"t":"2026-10-20T19:30:00Z","v":12771,"vw":3.605858},{"c":3.6,"h":3.61,"l":3.6,"n":43,"o":3.605,"t":"2026-10-20T19:35:00Z","v":3669,"vw":3.604321},{"c":3.6,"h":3.61,"l":3.595,"n":78,"o":3.61,"t":"2026-10-20T19:40:00Z","v":7473,"vw":3.599953},{"c":3.595,"h":3.6,"l":3.59,"n":92,"o":3.6,"t":"2026-10-20T19:45:00Z","v":5995,"vw":3.595362},{"c":3.59,"h":3.595,"l":3.59,"n":202,"o":3.59,"t":"2026-10-20T19:50:00Z","v":15324,"vw":3.590829},{"c":3.595,"h":3.61,"l":3.58,"n":610,"o":3.59,"t":"2026-10-20T19:55:00Z","v":64844,"vw":3.591887},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T20:00:00Z","v":14292,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T21:00:00Z","v":5339,"vw":3.6},{"c":3.5575,"h":3.5575,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T12:10:00Z","v":2000,"vw":3.55375},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T13:15:00Z","v":500,"vw":3.65},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-21T13:20:00Z","v":100,"vw":3.7},{"c":3.66,"h":3.675,"l":3.62,"n":22,"o":3.62,"t":"2026-10-21T13:30:00Z","v":4026,"vw":3.630967},{"c":3.6986,"h":3.6986,"l":3.64,"n":39,"o":3.64,"t":"2026-10-21T13:35:00Z","v":2961,"vw":3.683694},{"c":3.75,"h":3.75,"l":3.6985,"n":78,"o":3.6985,"t":"2026-10-21T13:40:00Z","v":14057,"vw":3.728692},{"c":3.75,"h":3.75,"l":3.74,"n":11,"o":3.74,"t":"2026-10-21T13:45:00Z","v":627,"vw":3.74318},{"c":3.75,"h":3.7969,"l":3.75,"n":64,"o":3.76,"t":"2026-10-21T13:50:00Z","v":17184,"vw":3.776691},{"c":3.73,"h":3.735,"l":3.725,"n":26,"o":3.73,"t":"2026-10-21T13:55:00Z","v":1120,"vw":3.73},{"c":3.685,"h":3.73,"l":3.685,"n":46,"o":3.725,"t":"2026-10-21T14:00:00Z","v":4571,"vw":3.7026},{"c":3.685,"h":3.69,"l":3.66,"n":119,"o":3.675,"t":"2026-10-21T14:05:00Z","v":7773,"vw":3.674502},{"c":3.67,"h":3.685,"l":3.67,"n":77,"o":3.685,"t":"2026-10-21T14:10:00Z","v":8430,"vw":3.675154},{"c":3.67,"h":3.675,"l":3.665,"n":39,"o":3.67,"t":"2026-10-21T14:15:00Z","v":10377,"vw":3.665365},{"c":3.6801,"h":3.6801,"l":3.665,"n":55,"o":3.675,"t":"2026-10-21T14:20:00Z","v":3591,"vw":3.673989},{"c":3.66,"h":3.675,"l":3.66,"n":32,"o":3.675,"t":"2026-10-21T14:25:00Z","v":1571,"vw":3.666818},{"c":3.68,"h":3.68,"l":3.665,"n":35,"o":3.665,"t":"2026-10-21T14:30:00Z","v":2936,"vw":3.6742},{"c":3.68,"h":3.68,"l":3.67,"n":36,"o":3.67,"t":"2026-10-21T14:35:00Z","v":3298,"vw":3.678572},{"c":3.685,"h":3.6899,"l":3.68,"n":33,"o":3.685,"t":"2026-10-21T14:40:00Z","v":3168,"vw":3.687541},{"c":3.68,"h":3.685,"l":3.68,"n":35,"o":3.68,"t":"2026-10-21T14:45:00Z","v":1616,"vw":3.680543},{"c":3.685,"h":3.69,"l":3.68,"n":72,"o":3.68,"t":"2026-10-21T14:50:00Z","v":4893,"vw":3.68695},{"c":3.68,"h":3.685,"l":3.68,"n":26,"o":3.68,"t":"2026-10-21T14:55:00Z","v":1418,"vw":3.6805},{"c":3.665,"h":3.68,"l":3.665,"n":60,"o":3.68,"t":"2026-10-21T15:00:00Z","v":3707,"vw":3.670926},{"c":3.67,"h":3.67,"l":3.665,"n":39,"o":3.665,"t":"2026-10-21T15:05:00Z","v":5450,"vw":3.669081},{"c":3.665,"h":3.6688,"l":3.66,"n":31,"o":3.66,"t":"2026-10-21T15:10:00Z","v":4971,"vw":3.664762},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-21T15:15:00Z","v":110,"vw":3.66},{"c":3.665,"h":3.665,"l":3.66,"n":21,"o":3.66,"t":"2026-10-21T15:20:00Z","v":725,"vw":3.66125},{"c":3.665,"h":3.67,"l":3.665,"n":50,"o":3.665,"t":"2026-10-21T15:25:00Z","v":4522,"vw":3.667973},{"c":3.665,"h":3.665,"l":3.655,"n":54,"o":3.665,"t":"2026-10-21T15:30:00Z","v":4988,"vw":3.659393},{"c":3.66,"h":3.665,"l":3.66,"n":21,"o":3.66,"t":"2026-10-21T15:35:00Z","v":1547,"vw":3.663571},{"c":3.665,"h":3.665,"l":3.66,"n":34,"o":3.66,"t":"2026-10-21T15:40:00Z","v":5398,"vw":3.6641},{"c":3.66,"h":3.666,"l":3.66,"n":14,"o":3.666,"t":"2026-10-21T15:45:00Z","v":1044,"vw":3.661513},{"c":3.66,"h":3.6699,"l":3.66,"n":17,"o":3.66,"t":"2026-10-21T15:50:00Z","v":3147,"vw":3.668082},{"c":3.66,"h":3.665,"l":3.66,"n":14,"o":3.66,"t":"2026-10-21T15:55:00Z","v":3379,"vw":3.66454},{"c":3.66,"h":3.66,"l":3.655,"n":56,"o":3.66,"t":"2026-10-21T16:00:00Z","v":5270,"vw":3.659524},{"c":3.66,"h":3.665,"l":3.66,"n":24,"o":3.66,"t":"2026-10-21T16:05:00Z","v":2056,"vw":3.660817},{"c":3.645,"h":3.665,"l":3.64,"n":118,"o":3.66,"t":"2026-10-21T16:10:00Z","v":15592,"vw":3.651342},{"c":3.65,"h":3.65,"l":3.645,"n":48,"o":3.645,"t":"2026-10-21T16:15:00Z","v":5174,"vw":3.648506},{"c":3.655,"h":3.655,"l":3.645,"n":46,"o":3.65,"t":"2026-10-21T16:25:00Z","v":6137,"vw":3.649598},{"c":3.67,"h":3.67,"l":3.655,"n":55,"o":3.655,"t":"2026-10-21T16:35:00Z","v":6669,"vw":3.662857},{"c":3.675,"h":3.68,"l":3.675,"n":15,"o":3.675,"t":"2026-10-21T16:40:00Z","v":777,"vw":3.675714},{"c":3.675,"h":3.675,"l":3.675,"n":13,"o":3.675,"t":"2026-10-21T16:45:00Z","v":533,"vw":3.675},{"c":3.67,"h":3.68,"l":3.67,"n":18,"o":3.675,"t":"2026-10-21T16:50:00Z","v":1508,"vw":3.674222},{"c":3.675,"h":3.68,"l":3.675,"n":39,"o":3.675,"t":"2026-10-21T16:55:00Z","v":6680,"vw":3.675164},{"c":3.665,"h":3.67,"l":3.665,"n":30,"o":3.67,"t":"2026-10-21T17:00:00Z","v":2358,"vw":3.669747},{"c":3.66,"h":3.67,"l":3.66,"n":14,"o":3.67,"t":"2026-10-21T17:05:00Z","v":582,"vw":3.66375},{"c":3.655,"h":3.66,"l":3.655,"n":62,"o":3.66,"t":"2026-10-21T17:10:00Z","v":12986,"vw":3.656519},{"c":3.64,"h":3.65,"l":3.64,"n":30,"o":3.65,"t":"2026-10-21T17:15:00Z","v":9220,"vw":3.64759},{"c":3.63,"h":3.635,"l":3.63,"n":12,"o":3.635,"t":"2026-10-21T17:20:00Z","v":1240,"vw":3.630455},{"c":3.615,"h":3.62,"l":3.615,"n":13,"o":3.62,"t":"2026-10-21T17:25:00Z","v":924,"vw":3.618125},{"c":3.61,"h":3.62,"l":3.61,"n":18,"o":3.615,"t":"2026-10-21T17:30:00Z","v":1443,"vw":3.613468},{"c":3.62,"h":3.62,"l":3.61,"n":36,"o":3.61,"t":"2026-10-21T17:35:00Z","v":3183,"vw":3.617992},{"c":3.625,"h":3.625,"l":3.62,"n":23,"o":3.62,"t":"2026-10-21T17:40:00Z","v":800,"vw":3.6225},{"c":3.625,"h":3.625,"l":3.62,"n":5,"o":3.62,"t":"2026-10-21T17:45:00Z","v":223,"vw":3.622596},{"c":3.62,"h":3.625,"l":3.62,"n":21,"o":3.62,"t":"2026-10-21T17:50:00Z","v":909,"vw":3.620688},{"c":3.62,"h":3.625,"l":3.62,"n":31,"o":3.62,"t":"2026-10-21T17:55:00Z","v":1440,"vw":3.623195},{"c":3.63,"h":3.63,"l":3.62,"n":15,"o":3.62,"t":"2026-10-21T18:00:00Z","v":2078,"vw":3.628824},{"c":3.62,"h":3.63,"l":3.62,"n":66,"o":3.62,"t":"2026-10-21T18:05:00Z","v":7857,"vw":3.625128},{"c":3.625,"h":3.625,"l":3.62,"n":18,"o":3.62,"t":"2026-10-21T18:10:00Z","v":1427,"vw":3.623047},{"c":3.62,"h":3.625,"l":3.62,"n":12,"o":3.62,"t":"2026-10-21T18:15:00Z","v":636,"vw":3.620833},{"c":3.625,"h":3.6299,"l":3.62,"n":27,"o":3.625,"t":"2026-10-21T18:20:00Z","v":1973,"vw":3.627159},{"c":3.62,"h":3.625,"l":3.62,"n":27,"o":3.62,"t":"2026-10-21T18:25:00Z","v":1213,"vw":3.621385},{"c":3.62,"h":3.625,"l":3.62,"n":26,"o":3.62,"t":"2026-10-21T18:30:00Z","v":1063,"vw":3.621381},{"c":3.62,"h":3.62,"l":3.615,"n":64,"o":3.62,"t":"2026-10-21T18:35:00Z","v":4775,"vw":3.617891},{"c":3.625,"h":3.625,"l":3.625,"n":3,"o":3.625,"t":"2026-10-21T18:40:00Z","v":118,"vw":3.625},{"c":3.615,"h":3.62,"l":3.615,"n":22,"o":3.62,"t":"2026-10-21T18:45:00Z","v":881,"vw":3.619082},{"c":3.61,"h":3.61,"l":3.6,"n":64,"o":3.61,"t":"2026-10-21T18:50:00Z","v":8731,"vw":3.607308},{"c":3.6,"h":3.61,"l":3.6,"n":8,"o":3.61,"t":"2026-10-21T18:55:00Z","v":486,"vw":3.604873},{"c":3.59,"h":3.6,"l":3.59,"n":40,"o":3.6,"t":"2026-10-21T19:00:00Z","v":5420,"vw":3.594199},{"c":3.58,"h":3.595,"l":3.58,"n":52,"o":3.595,"t":"2026-10-21T19:05:00Z","v":2429,"vw":3.588687},{"c":3.57,"h":3.585,"l":3.57,"n":60,"o":3.58,"t":"2026-10-21T19:10:00Z","v":3277,"vw":3.574456},{"c":3.57,"h":3.57,"l":3.57,"n":72,"o":3.57,"t":"2026-10-21T19:15:00Z","v":3969,"vw":3.57},{"c":3.575,"h":3.575,"l":3.56,"n":116,"o":3.57,"t":"2026-10-21T19:20:00Z","v":7806,"vw":3.569216},{"c":3.575,"h":3.58,"l":3.57,"n":78,"o":3.575,"t":"2026-10-21T19:25:00Z","v":3724,"vw":3.574172},{"c":3.59,"h":3.59,"l":3.575,"n":114,"o":3.575,"t":"2026-10-21T19:30:00Z","v":11124,"vw":3.585467},{"c":3.59,"h":3.5999,"l":3.59,"n":43,"o":3.59,"t":"2026-10-21T19:35:00Z","v":7046,"vw":3.597689},{"c":3.56,"h":3.595,"l":3.56,"n":91,"o":3.595,"t":"2026-10-21T19:40:00Z","v":6738,"vw":3.58154},{"c":3.57,"h":3.575,"l":3.565,"n":107,"o":3.565,"t":"2026-10-21T19:45:00Z","v":10876,"vw":3.568827},{"c":3.57,"h":3.575,"l":3.57,"n":113,"o":3.57,"t":"2026-10-21T19:50:00Z","v":5755,"vw":3.570678},{"c":3.56,"h":3.578,"l":3.56,"n":609,"o":3.575,"t":"2026-10-21T19:55:00Z","v":65553,"vw":3.567379},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-10-21T20:00:00Z","v":14444,"vw":3.57},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-21T21:40:00Z","v":100,"vw":3.5},{"c":3.575,"h":3.575,"l":3.56,"n":13,"o":3.56,"t":"2026-10-22T13:30:00Z","v":1211,"vw":3.568254},{"c":3.595,"h":3.605,"l":3.58,"n":10,"o":3.58,"t":"2026-10-22T13:40:00Z","v":1157,"vw":3.59385},{"c":3.58,"h":3.58,"l":3.57,"n":16,"o":3.58,"t":"2026-10-22T13:45:00Z","v":1762,"vw":3.579053},{"c":3.59,"h":3.59,"l":3.5899,"n":30,"o":3.59,"t":"2026-10-22T13:50:00Z","v":1772,"vw":3.589962},{"c":3.61,"h":3.61,"l":3.59,"n":4,"o":3.59,"t":"2026-10-22T13:55:00Z","v":464,"vw":3.602143},{"c":3.61,"h":3.63,"l":3.61,"n":69,"o":3.6197,"t":"2026-10-22T14:00:00Z","v":2319,"vw":3.618637},{"c":3.595,"h":3.6,"l":3.595,"n":13,"o":3.6,"t":"2026-10-22T14:05:00Z","v":592,"vw":3.59875},{"c":3.575,"h":3.59,"l":3.575,"n":99,"o":3.59,"t":"2026-10-22T14:10:00Z","v":4591,"vw":3.585},{"c":3.56,"h":3.56,"l":3.56,"n":35,"o":3.56,"t":"2026-10-22T14:15:00Z","v":1169,"vw":3.56},{"c":3.56,"h":3.56,"l":3.555,"n":59,"o":3.56,"t":"2026-10-22T14:20:00Z","v":1261,"vw":3.557691},{"c":3.55,"h":3.55,"l":3.54,"n":24,"o":3.55,"t":"2026-10-22T14:25:00Z","v":1014,"vw":3.546337},{"c":3.54,"h":3.55,"l":3.54,"n":31,"o":3.55,"t":"2026-10-22T14:30:00Z","v":2699,"vw":3.540435},{"c":3.555,"h":3.565,"l":3.555,"n":17,"o":3.565,"t":"2026-10-22T14:35:00Z","v":779,"vw":3.560212},{"c":3.575,"h":3.575,"l":3.575,"n":5,"o":3.575,"t":"2026-10-22T14:40:00Z","v":180,"vw":3.575},{"c":3.575,"h":3.575,"l":3.565,"n":65,"o":3.57,"t":"2026-10-22T14:50:00Z","v":6810,"vw":3.569946},{"c":3.57,"h":3.57,"l":3.565,"n":19,"o":3.57,"t":"2026-10-22T14:55:00Z","v":1676,"vw":3.569566},{"c":3.56,"h":3.565,"l":3.56,"n":28,"o":3.565,"t":"2026-10-22T15:00:00Z","v":1631,"vw":3.560676},{"c":3.565,"h":3.565,"l":3.56,"n":10,"o":3.56,"t":"2026-10-22T15:05:00Z","v":409,"vw":3.5625},{"c":3.555,"h":3.56,"l":3.555,"n":17,"o":3.56,"t":"2026-10-22T15:10:00Z","v":1093,"vw":3.559225},{"c":3.575,"h":3.58,"l":3.565,"n":19,"o":3.565,"t":"2026-10-22T15:15:00Z","v":1402,"vw":3.572273},{"c":3.57,"h":3.58,"l":3.57,"n":7,"o":3.58,"t":"2026-10-22T15:20:00Z","v":516,"vw":3.576732},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-22T15:25:00Z","v":100,"vw":3.57},{"c":3.57,"h":3.57,"l":3.565,"n":25,"o":3.57,"t":"2026-10-22T15:30:00Z","v":1463,"vw":3.569368},{"c":3.56,"h":3.5686,"l":3.56,"n":18,"o":3.5686,"t":"2026-10-22T15:35:00Z","v":2288,"vw":3.561853},{"c":3.56,"h":3.56,"l":3.55,"n":24,"o":3.55,"t":"2026-10-22T15:40:00Z","v":2121,"vw":3.555},{"c":3.565,"h":3.565,"l":3.555,"n":23,"o":3.565,"t":"2026-10-22T15:45:00Z","v":4530,"vw":3.558299},{"c":3.58,"h":3.58,"l":3.565,"n":12,"o":3.565,"t":"2026-10-22T15:50:00Z","v":1489,"vw":3.57297},{"c":3.575,"h":3.575,"l":3.575,"n":4,"o":3.575,"t":"2026-10-22T15:55:00Z","v":330,"vw":3.575},{"c":3.58,"h":3.5876,"l":3.58,"n":21,"o":3.58,"t":"2026-10-22T16:00:00Z","v":3324,"vw":3.580257},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-22T16:10:00Z","v":7500,"vw":3.585},{"c":3.58,"h":3.58,"l":3.575,"n":56,"o":3.58,"t":"2026-10-22T16:15:00Z","v":2873,"vw":3.579609},{"c":3.59,"h":3.59,"l":3.59,"n":12,"o":3.59,"t":"2026-10-22T16:25:00Z","v":541,"vw":3.59},{"c":3.57,"h":3.59,"l":3.57,"n":26,"o":3.59,"t":"2026-10-22T16:30:00Z","v":1716,"vw":3.579019},{"c":3.56,"h":3.57,"l":3.56,"n":8,"o":3.57,"t":"2026-10-22T16:35:00Z","v":513,"vw":3.567525},{"c":3.565,"h":3.565,"l":3.56,"n":14,"o":3.56,"t":"2026-10-22T16:40:00Z","v":1210,"vw":3.563},{"c":3.535,"h":3.565,"l":3.535,"n":83,"o":3.565,"t":"2026-10-22T16:45:00Z","v":9249,"vw":3.548169},{"c":3.565,"h":3.565,"l":3.535,"n":27,"o":3.535,"t":"2026-10-22T16:50:00Z","v":16528,"vw":3.536277},{"c":3.55,"h":3.56,"l":3.55,"n":23,"o":3.56,"t":"2026-10-22T16:55:00Z","v":1805,"vw":3.557},{"c":3.54,"h":3.55,"l":3.54,"n":23,"o":3.55,"t":"2026-10-22T17:00:00Z","v":1770,"vw":3.545033},{"c":3.535,"h":3.535,"l":3.525,"n":56,"o":3.53,"t":"2026-10-22T17:05:00Z","v":4801,"vw":3.529715},{"c":3.545,"h":3.545,"l":3.535,"n":19,"o":3.535,"t":"2026-10-22T17:10:00Z","v":1384,"vw":3.53875},{"c":3.54,"h":3.545,"l":3.54,"n":23,"o":3.545,"t":"2026-10-22T17:15:00Z","v":1143,"vw":3.5434},{"c":3.54,"h":3.54,"l":3.54,"n":6,"o":3.54,"t":"2026-10-22T17:20:00Z","v":451,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":31,"o":3.54,"t":"2026-10-22T17:25:00Z","v":1783,"vw":3.54},{"c":3.535,"h":3.535,"l":3.535,"n":3,"o":3.535,"t":"2026-10-22T17:30:00Z","v":2121,"vw":3.535},{"c":3.55,"h":3.55,"l":3.54,"n":45,"o":3.54,"t":"2026-10-22T17:35:00Z","v":3081,"vw":3.544737},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-10-22T17:40:00Z","v":274,"vw":3.56},{"c":3.565,"h":3.565,"l":3.565,"n":3,"o":3.565,"t":"2026-10-22T17:45:00Z","v":3001,"vw":3.565},{"c":3.555,"h":3.56,"l":3.555,"n":14,"o":3.56,"t":"2026-10-22T17:50:00Z","v":1016,"vw":3.559268},{"c":3.57,"h":3.57,"l":3.555,"n":39,"o":3.555,"t":"2026-10-22T17:55:00Z","v":7393,"vw":3.557723},{"c":3.57,"h":3.575,"l":3.57,"n":11,"o":3.575,"t":"2026-10-22T18:00:00Z","v":823,"vw":3.570883},{"c":3.57,"h":3.57,"l":3.57,"n":23,"o":3.57,"t":"2026-10-22T18:10:00Z","v":1444,"vw":3.57},{"c":3.57,"h":3.57,"l":3.565,"n":34,"o":3.565,"t":"2026-10-22T18:15:00Z","v":1619,"vw":3.568077},{"c":3.585,"h":3.585,"l":3.58,"n":12,"o":3.58,"t":"2026-10-22T18:20:00Z","v":518,"vw":3.5825},{"c":3.57,"h":3.58,"l":3.57,"n":37,"o":3.58,"t":"2026-10-22T18:25:00Z","v":2618,"vw":3.577368},{"c":3.56,"h":3.57,"l":3.54,"n":245,"o":3.57,"t":"2026-10-22T18:30:00Z","v":72642,"vw":3.551026},{"c":3.57,"h":3.57,"l":3.565,"n":38,"o":3.565,"t":"2026-10-22T18:35:00Z","v":1504,"vw":3.569342},{"c":3.565,"h":3.565,"l":3.565,"n":3,"o":3.565,"t":"2026-10-22T18:40:00Z","v":184,"vw":3.565},{"c":3.565,"h":3.565,"l":3.565,"n":3,"o":3.565,"t":"2026-10-22T18:45:00Z","v":142,"vw":3.565},{"c":3.565,"h":3.565,"l":3.565,"n":2,"o":3.565,"t":"2026-10-22T18:50:00Z","v":2001,"vw":3.565},{"c":3.565,"h":3.565,"l":3.565,"n":4,"o":3.565,"t":"2026-10-22T18:55:00Z","v":298,"vw":3.565},{"c":3.58,"h":3.58,"l":3.5699,"n":49,"o":3.5699,"t":"2026-10-22T19:00:00Z","v":5920,"vw":3.570332},{"c":3.575,"h":3.58,"l":3.575,"n":7,"o":3.58,"t":"2026-10-22T19:05:00Z","v":1815,"vw":3.575588},{"c":3.595,"h":3.595,"l":3.59,"n":7,"o":3.59,"t":"2026-10-22T19:10:00Z","v":1159,"vw":3.594367},{"c":3.595,"h":3.6,"l":3.585,"n":41,"o":3.59,"t":"2026-10-22T19:15:00Z","v":5483,"vw":3.59361},{"c":3.6,"h":3.6,"l":3.6,"n":21,"o":3.6,"t":"2026-10-22T19:20:00Z","v":1920,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-22T19:25:00Z","v":1101,"vw":3.59},{"c":3.585,"h":3.59,"l":3.58,"n":45,"o":3.59,"t":"2026-10-22T19:30:00Z","v":4415,"vw":3.583438},{"c":3.58,"h":3.59,"l":3.575,"n":32,"o":3.58,"t":"2026-10-22T19:35:00Z","v":3656,"vw":3.584348},{"c":3.585,"h":3.585,"l":3.582,"n":7,"o":3.582,"t":"2026-10-22T19:40:00Z","v":3514,"vw":3.58468},{"c":3.5944,"h":3.595,"l":3.5898,"n":30,"o":3.5898,"t":"2026-10-22T19:45:00Z","v":3597,"vw":3.591461},{"c":3.615,"h":3.615,"l":3.6,"n":74,"o":3.6,"t":"2026-10-22T19:50:00Z","v":9075,"vw":3.610612},{"c":3.63,"h":3.63,"l":3.615,"n":225,"o":3.615,"t":"2026-10-22T19:55:00Z","v":9118,"vw":3.625714},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-22T20:00:00Z","v":12407,"vw":3.64}],"history":[{"c":26.7,"h":27.255,"l":26.12,"n":3064,"o":26.92,"t":"2024-10-21T04:00:00Z","v":351801,"vw":26.738829},{"c":26.21,"h":27.155,"l":26.13,"n":2461,"o":26.64,"t":"2024-10-22T04:00:00Z","v":335763,"vw":26.433596},{"c":25.32,"h":26.5679,"l":24.2962,"n":6244,"o":26.12,"t":"2024-10-23T04:00:00Z","v":745861,"vw":25.370088},{"c":24.77,"h":25.63,"l":24.75,"n":2180,"o":25.2,"t":"2024-10-24T04:00:00Z","v":274762,"vw":25.089477},{"c":24.73,"h":25.77,"l":24.65,"n":2207,"o":24.93,"t":"2024-10-25T04:00:00Z","v":275074,"vw":25.041731},{"c":24.79,"h":25.66,"l":24.755,"n":2359,"o":24.79,"t":"2024-10-28T04:00:00Z","v":316610,"vw":25.061316},{"c":24.47,"h":25.13,"l":24.26,"n":2358,"o":24.59,"t":"2024-10-29T04:00:00Z","v":334957,"vw":24.542208},{"c":24.03,"h":24.96,"l":23.9,"n":2930,"o":24.42,"t":"2024-10-30T04:00:00Z","v":363565,"vw":24.30503},{"c":23.445,"h":24.6,"l":23.255,"n":5388,"o":23.3,"t":"2024-10-31T04:00:00Z","v":689673,"vw":23.839605},{"c":22.71,"h":23.985,"l":22.64,"n":5228,"o":23.31,"t":"2024-11-01T04:00:00Z","v":665690,"vw":23.117494},{"c":23.46,"h":24.5,"l":22.54,"n":5193,"o":22.7,"t":"2024-11-04T05:00:00Z","v":570408,"vw":23.600265},{"c":23.51,"h":23.9913,"l":23.255,"n":3214,"o":23.49,"t":"2024-11-05T05:00:00Z","v":289498,"vw":23.634109},{"c":23.64,"h":24.39,"l":23.2687,"n":5491,"o":24.07,"t":"2024-11-06T05:00:00Z","v":460670,"vw":23.861907},{"c":24.7,"h":25.32,"l":23.64,"n":3637,"o":23.64,"t":"2024-11-07T05:00:00Z","v":344425,"vw":24.796978},{"c":24.96,"h":25.28,"l":23.7944,"n":3793,"o":24.1,"t":"2024-11-08T05:00:00Z","v":367505,"vw":24.878275},{"c":24.32,"h":25.385,"l":24.14,"n":2939,"o":25.21,"t":"2024-11-11T05:00:00Z","v":322805,"vw":24.691068},{"c":23.42,"h":24.26,"l":23.21,"n":2582,"o":24.15,"t":"2024-11-12T05:00:00Z","v":282424,"vw":23.598924},{"c":23.22,"h":24.1299,"l":23.07,"n":2882,"o":23.76,"t":"2024-11-13T05:00:00Z","v":337335,"vw":23.44755},{"c":22.58,"h":23.505,"l":22.26,"n":3378,"o":23.33,"t":"2024-11-14T05:00:00Z","v":356061,"vw":22.845143},{"c":21.79,"h":22.71,"l":21.27,"n":4042,"o":22.65,"t":"2024-11-15T05:00:00Z","v":325255,"vw":21.654944},{"c":20.46,"h":22.18,"l":20.46,"n":4683,"o":21.81,"t":"2024-11-18T05:00:00Z","v":764221,"vw":21.023802},{"c":20.48,"h":20.63,"l":19.95,"n":4176,"o":20.24,"t":"2024-11-19T05:00:00Z","v":712841,"vw":20.368739},{"c":20.36,"h":20.9,"l":20.15,"n":4254,"o":20.49,"t":"2024-11-20T05:00:00Z","v":270591,"vw":20.536545},{"c":20.26,"h":20.71,"l":19.85,"n":3521,"o":20.45,"t":"2024-11-21T05:00:00Z","v":962940,"vw":20.041666},{"c":20.54,"h":21.6,"l":20.26,"n":4361,"o":20.27,"t":"2024-11-22T05:00:00Z","v":536420,"vw":20.606547},{"c":19.95,"h":21.45,"l":19.94,"n":4630,"o":20.63,"t":"2024-11-25T05:00:00Z","v":463960,"vw":20.466284},{"c":20.4,"h":21.33,"l":19.9,"n":3607,"o":20.28,"t":"2024-11-26T05:00:00Z","v":790946,"vw":20.398323},{"c":20.35,"h":20.53,"l":20.16,"n":3912,"o":20.5,"t":"2024-11-27T05:00:00Z","v":238848,"vw":20.345998},{"c":20.4,"h":20.72,"l":20.2,"n":1618,"o":20.36,"t":"2024-11-29T05:00:00Z","v":208916,"vw":20.411583},{"c":20.01,"h":21,"l":19.92,"n":2953,"o":20.4,"t":"2024-12-02T05:00:00Z","v":279083,"vw":20.156208},{"c":19.45,"h":20.51,"l":19.29,"n":5747,"o":20.33,"t":"2024-12-03T05:00:00Z","v":455982,"vw":19.836376},{"c":19.68,"h":19.83,"l":19.3,"n":2915,"o":19.42,"t":"2024-12-04T05:00:00Z","v":170112,"vw":19.591982},{"c":19.21,"h":19.85,"l":18.8,"n":5900,"o":19.8,"t":"2024-12-05T05:00:00Z","v":664009,"vw":19.399822},{"c":19.95,"h":20.24,"l":19.25,"n":2390,"o":19.25,"t":"2024-12-06T05:00:00Z","v":139616,"vw":19.890112},{"c":21.05,"h":21.285,"l":19.8409,"n":4802,"o":19.96,"t":"2024-12-09T05:00:00Z","v":824658,"vw":20.633265},{"c":20.86,"h":21.5013,"l":20.14,"n":4298,"o":21.13,"t":"2024-12-10T05:00:00Z","v":734376,"vw":20.749177},{"c":21.09,"h":21.21,"l":20.6,"n":4806,"o":20.8,"t":"2024-12-11T05:00:00Z","v":331767,"vw":20.947108},{"c":20.11,"h":21.14,"l":20.11,"n":5073,"o":20.87,"t":"2024-12-12T05:00:00Z","v":307893,"vw":20.57798},{"c":13.81,"h":17.78,"l":12.17,"n":31302,"o":17.29,"t":"2024-12-13T05:00:00Z","v":5713477,"vw":13.716625},{"c":15.12,"h":15.72,"l":13.88,"n":15335,"o":13.88,"t":"2024-12-16T05:00:00Z","v":1964567,"vw":15.162059},{"c":15.14,"h":15.85,"l":14.95,"n":10012,"o":15,"t":"2024-12-17T05:00:00Z","v":2486413,"vw":15.501419},{"c":15.315,"h":17.035,"l":14.79,"n":7562,"o":16.47,"t":"2024-12-18T05:00:00Z","v":657168,"vw":15.759267},{"c":15,"h":15.3868,"l":14.75,"n":5762,"o":15.31,"t":"2024-12-19T05:00:00Z","v":475194,"vw":15.027826},{"c":14.68,"h":15.3,"l":14.64,"n":4388,"o":15,"t":"2024-12-20T05:00:00Z","v":448083,"vw":14.841954},{"c":14.54,"h":15.1851,"l":14.25,"n":5336,"o":14.8,"t":"2024-12-23T05:00:00Z","v":516630,"vw":14.560311},{"c":14.69,"h":15,"l":14.25,"n":3043,"o":14.5,"t":"2024-12-24T05:00:00Z","v":268118,"vw":14.711956},{"c":14.6,"h":15.1,"l":14.56,"n":2824,"o":14.61,"t":"2024-12-26T05:00:00Z","v":171004,"vw":14.720423},{"c":14.55,"h":14.85,"l":14.25,"n":3251,"o":14.7,"t":"2024-12-27T05:00:00Z","v":234586,"vw":14.532358},{"c":14.13,"h":14.875,"l":13.9648,"n":7285,"o":14.5,"t":"2024-12-30T05:00:00Z","v":587821,"vw":14.155888},{"c":14,"h":14.17,"l":13.41,"n":4733,"o":14.15,"t":"2024-12-31T05:00:00Z","v":982574,"vw":13.872196},{"c":14.36,"h":14.69,"l":13.835,"n":4178,"o":13.9,"t":"2025-01-02T05:00:00Z","v":333515,"vw":14.298512},{"c":14.89,"h":15.19,"l":14.45,"n":4534,"o":14.45,"t":"2025-01-03T05:00:00Z","v":684045,"vw":14.853923},{"c":14.88,"h":15.34,"l":14.74,"n":3510,"o":15,"t":"2025-01-06T05:00:00Z","v":289710,"vw":14.97519},{"c":15.14,"h":15.47,"l":14.87,"n":3365,"o":14.99,"t":"2025-01-07T05:00:00Z","v":240440,"vw":15.180647},{"c":14.17,"h":15.09,"l":14.17,"n":3778,"o":15.07,"t":"2025-01-08T05:00:00Z","v":239586,"vw":14.626226},{"c":13.31,"h":13.9892,"l":13.2,"n":4385,"o":13.98,"t":"2025-01-10T05:00:00Z","v":300364,"vw":13.358718},{"c":15.16,"h":15.165,"l":13.45,"n":9161,"o":13.74,"t":"2025-01-13T05:00:00Z","v":777531,"vw":14.778664},{"c":14.81,"h":15.43,"l":14.71,"n":4462,"o":15.29,"t":"2025-01-14T05:00:00Z","v":446037,"vw":14.984518},{"c":14.55,"h":15.3,"l":14.26,"n":3538,"o":14.99,"t":"2025-01-15T05:00:00Z","v":213487,"vw":14.653314},{"c":13.59,"h":14.95,"l":13.21,"n":5060,"o":14.54,"t":"2025-01-16T05:00:00Z","v":288033,"vw":13.612768},{"c":13.34,"h":13.6711,"l":13.2,"n":3466,"o":13.63,"t":"2025-01-17T05:00:00Z","v":203978,"vw":13.390475},{"c":13.56,"h":13.9,"l":13.3769,"n":4632,"o":13.48,"t":"2025-01-21T05:00:00Z","v":183001,"vw":13.614928},{"c":13.2,"h":13.45,"l":12.61,"n":3552,"o":13.37,"t":"2025-01-22T05:00:00Z","v":288059,"vw":12.999965},{"c":13.23,"h":13.6599,"l":13.15,"n":3051,"o":13.15,"t":"2025-01-23T05:00:00Z","v":215652,"vw":13.305801},{"c":12.98,"h":13.42,"l":12.95,"n":2791,"o":13.14,"t":"2025-01-24T05:00:00Z","v":229580,"vw":13.116225},{"c":13.04,"h":13.61,"l":12.8,"n":5077,"o":12.8,"t":"2025-01-27T05:00:00Z","v":267543,"vw":13.157547},{"c":13.15,"h":13.35,"l":12.8,"n":3176,"o":13,"t":"2025-01-28T05:00:00Z","v":159765,"vw":13.097579},{"c":12.98,"h":13.24,"l":12.75,"n":3463,"o":13,"t":"2025-01-29T05:00:00Z","v":190053,"vw":12.9945},{"c":12.77,"h":13.565,"l":12.74,"n":4712,"o":13.03,"t":"2025-01-30T05:00:00Z","v":318016,"vw":12.95823},{"c":13.39,"h":13.63,"l":12.45,"n":4960,"o":12.88,"t":"2025-01-31T05:00:00Z","v":1332828,"vw":12.682498},{"c":12.66,"h":13.47,"l":12.65,"n":3490,"o":13.08,"t":"2025-02-03T05:00:00Z","v":287557,"vw":12.86033},{"c":12.89,"h":13.14,"l":12.65,"n":4126,"o":12.955,"t":"2025-02-04T05:00:00Z","v":251596,"vw":12.79986},{"c":12.88,"h":13.15,"l":12.75,"n":3381,"o":12.95,"t":"2025-02-05T05:00:00Z","v":225117,"vw":12.926964},{"c":12.61,"h":13.16,"l":12.5,"n":3315,"o":12.77,"t":"2025-02-06T05:00:00Z","v":420794,"vw":12.81722},{"c":12.18,"h":12.91,"l":12.17,"n":2782,"o":12.55,"t":"2025-02-07T05:00:00Z","v":199413,"vw":12.352784},{"c":11.84,"h":12.725,"l":11.77,"n":2383,"o":12.25,"t":"2025-02-10T05:00:00Z","v":229468,"vw":11.926921},{"c":11.64,"h":11.87,"l":11.14,"n":2688,"o":11.87,"t":"2025-02-11T05:00:00Z","v":229340,"vw":11.527821},{"c":12.32,"h":12.45,"l":11.52,"n":3726,"o":11.52,"t":"2025-02-12T05:00:00Z","v":267282,"vw":12.15447},{"c":12.49,"h":12.66,"l":12.03,"n":2610,"o":12.23,"t":"2025-02-13T05:00:00Z","v":196585,"vw":12.445851},{"c":12.55,"h":12.9516,"l":12.42,"n":2322,"o":12.5,"t":"2025-02-14T05:00:00Z","v":146146,"vw":12.591928},{"c":12.16,"h":13.11,"l":12.12,"n":3292,"o":12.65,"t":"2025-02-18T05:00:00Z","v":227895,"vw":12.428324},{"c":12.27,"h":12.3972,"l":12.12,"n":1818,"o":12.13,"t":"2025-02-19T05:00:00Z","v":104028,"vw":12.267256},{"c":12,"h":12.395,"l":11.94,"n":2235,"o":12.3,"t":"2025-02-20T05:00:00Z","v":143605,"vw":12.069818},{"c":11.66,"h":12.605,"l":11.62,"n":4801,"o":12.05,"t":"2025-02-21T05:00:00Z","v":488865,"vw":11.760013},{"c":11.25,"h":11.81,"l":11.22,"n":3532,"o":11.72,"t":"2025-02-24T05:00:00Z","v":231378,"vw":11.421366},{"c":11.1,"h":11.48,"l":10.91,"n":3194,"o":11.25,"t":"2025-02-25T05:00:00Z","v":262881,"vw":11.174585},{"c":11.32,"h":11.79,"l":11.09,"n":2863,"o":11.09,"t":"2025-02-26T05:00:00Z","v":234857,"vw":11.444015},{"c":11.03,"h":11.62,"l":11,"n":2984,"o":11.44,"t":"2025-02-27T05:00:00Z","v":135553,"vw":11.179696},{"c":10.97,"h":11.115,"l":10.81,"n":3147,"o":10.95,"t":"2025-02-28T05:00:00Z","v":275772,"vw":10.996776},{"c":10.47,"h":11.16,"l":10.38,"n":2468,"o":10.92,"t":"2025-03-03T05:00:00Z","v":173771,"vw":10.612127},{"c":10.14,"h":10.67,"l":10.07,"n":6555,"o":10.36,"t":"2025-03-04T05:00:00Z","v":462898,"vw":10.303388},{"c":10.38,"h":10.615,"l":9.9875,"n":3758,"o":10.15,"t":"2025-03-05T05:00:00Z","v":315326,"vw":10.198409},{"c":10.65,"h":10.72,"l":10,"n":2888,"o":10.27,"t":"2025-03-06T05:00:00Z","v":196456,"vw":10.456403},{"c":10.23,"h":10.89,"l":10.175,"n":2681,"o":10.59,"t":"2025-03-07T05:00:00Z","v":243763,"vw":10.441837},{"c":9.79,"h":10.145,"l":9.58,"n":3643,"o":10.01,"t":"2025-03-10T04:00:00Z","v":340149,"vw":9.829011},{"c":10.2,"h":10.38,"l":9.6,"n":3895,"o":9.78,"t":"2025-03-11T04:00:00Z","v":291177,"vw":10.037802},{"c":10.4,"h":10.8436,"l":10.3,"n":4108,"o":10.33,"t":"2025-03-12T04:00:00Z","v":318514,"vw":10.607564},{"c":9.63,"h":10.59,"l":9.59,"n":2313,"o":10.44,"t":"2025-03-13T04:00:00Z","v":248096,"vw":9.967355},{"c":9.69,"h":10.32,"l":9.41,"n":4242,"o":9.77,"t":"2025-03-14T04:00:00Z","v":629111,"vw":9.757205},{"c":9.98,"h":10.13,"l":9,"n":4138,"o":9.65,"t":"2025-03-17T04:00:00Z","v":536302,"vw":9.566897},{"c":9.57,"h":9.9,"l":9.35,"n":3943,"o":9.88,"t":"2025-03-18T04:00:00Z","v":345103,"vw":9.636541},{"c":9.55,"h":9.94,"l":9.44,"n":2196,"o":9.6,"t":"2025-03-19T04:00:00Z","v":167083,"vw":9.582028},{"c":9.49,"h":9.86,"l":9.35,"n":2142,"o":9.45,"t":"2025-03-20T04:00:00Z","v":137814,"vw":9.513654},{"c":9.08,"h":9.67,"l":9.08,"n":2944,"o":9.43,"t":"2025-03-21T04:00:00Z","v":258785,"vw":9.199615},{"c":9.2,"h":9.345,"l":8.88,"n":7074,"o":9.23,"t":"2025-03-24T04:00:00Z","v":702669,"vw":9.08658},{"c":8.85,"h":9.44,"l":8.75,"n":2829,"o":9.25,"t":"2025-03-25T04:00:00Z","v":241947,"vw":8.912724},{"c":8.73,"h":9.1,"l":8.6,"n":3373,"o":8.85,"t":"2025-03-26T04:00:00Z","v":303663,"vw":8.85386},{"c":9.19,"h":9.69,"l":9,"n":4172,"o":9.25,"t":"2025-03-27T04:00:00Z","v":500398,"vw":9.264854},{"c":8.97,"h":9.55,"l":8.89,"n":3521,"o":9.1,"t":"2025-03-28T04:00:00Z","v":278673,"vw":9.030582},{"c":8.49,"h":8.9,"l":8.2,"n":4796,"o":8.72,"t":"2025-03-31T04:00:00Z","v":458263,"vw":8.462065},{"c":7.85,"h":8.42,"l":7.85,"n":4979,"o":8.42,"t":"2025-04-01T04:00:00Z","v":418324,"vw":8.100991},{"c":8.05,"h":8.25,"l":7.8,"n":4426,"o":7.8,"t":"2025-04-02T04:00:00Z","v":458007,"vw":8.079844},{"c":7.43,"h":7.9,"l":7.41,"n":4880,"o":7.73,"t":"2025-04-03T04:00:00Z","v":432351,"vw":7.503871},{"c":6.89,"h":7.41,"l":6.77,"n":3952,"o":7.17,"t":"2025-04-04T04:00:00Z","v":375667,"vw":6.96569},{"c":6.75,"h":7.085,"l":6.27,"n":4656,"o":6.6,"t":"2025-04-07T04:00:00Z","v":517697,"vw":6.634193},{"c":6.38,"h":7.28,"l":6.31,"n":3946,"o":7.11,"t":"2025-04-08T04:00:00Z","v":377316,"vw":6.754308},{"c":6.88,"h":6.98,"l":6.1,"n":10282,"o":6.27,"t":"2025-04-09T04:00:00Z","v":1098928,"vw":6.669734},{"c":6.53,"h":6.815,"l":6.38,"n":3354,"o":6.69,"t":"2025-04-10T04:00:00Z","v":250335,"vw":6.570806},{"c":6.7,"h":6.85,"l":6.4,"n":4635,"o":6.51,"t":"2025-04-11T04:00:00Z","v":595528,"vw":6.703989},{"c":7.07,"h":7.19,"l":6.58,"n":4775,"o":6.79,"t":"2025-04-14T04:00:00Z","v":410253,"vw":6.985059},{"c":7.79,"h":8,"l":6.97,"n":7018,"o":7.28,"t":"2025-04-15T04:00:00Z","v":649748,"vw":7.706697},{"c":7.49,"h":7.8,"l":7.45,"n":4769,"o":7.72,"t":"2025-04-16T04:00:00Z","v":305566,"vw":7.569734},{"c":7.39,"h":7.495,"l":7.29,"n":1925,"o":7.45,"t":"2025-04-17T04:00:00Z","v":144648,"vw":7.372367},{"c":7.51,"h":7.8,"l":7.31,"n":2642,"o":7.31,"t":"2025-04-21T04:00:00Z","v":231772,"vw":7.583987},{"c":8.73,"h":8.8968,"l":7.61,"n":7973,"o":7.61,"t":"2025-04-22T04:00:00Z","v":809918,"vw":8.432459},{"c":8.67,"h":9.52,"l":8.655,"n":6356,"o":9,"t":"2025-04-23T04:00:00Z","v":625131,"vw":8.923987},{"c":8.6,"h":8.915,"l":8.26,"n":4273,"o":8.63,"t":"2025-04-24T04:00:00Z","v":318436,"vw":8.532255},{"c":8.42,"h":9.03,"l":8.32,"n":3162,"o":8.55,"t":"2025-04-25T04:00:00Z","v":260214,"vw":8.50644},{"c":8.4,"h":8.79,"l":8.2169,"n":2091,"o":8.39,"t":"2025-04-28T04:00:00Z","v":162522,"vw":8.340649},{"c":8.21,"h":8.58,"l":8.15,"n":2040,"o":8.4,"t":"2025-04-29T04:00:00Z","v":137293,"vw":8.267119},{"c":8.56,"h":8.665,"l":7.945,"n":3918,"o":8.5,"t":"2025-04-30T04:00:00Z","v":414429,"vw":8.453905},{"c":9.08,"h":9.135,"l":8.62,"n":3363,"o":8.7,"t":"2025-05-01T04:00:00Z","v":363482,"vw":8.964908},{"c":9.3,"h":9.5499,"l":9.13,"n":2390,"o":9.44,"t":"2025-05-02T04:00:00Z","v":192617,"vw":9.359024},{"c":9.06,"h":9.31,"l":8.9,"n":3728,"o":9.09,"t":"2025-05-05T04:00:00Z","v":268337,"vw":9.116347},{"c":7.4,"h":9.08,"l":7.39,"n":5061,"o":9.03,"t":"2025-05-06T04:00:00Z","v":581206,"vw":7.880348},{"c":7.78,"h":8.04,"l":7.39,"n":5142,"o":7.79,"t":"2025-05-07T04:00:00Z","v":659852,"vw":7.72304},{"c":8.18,"h":8.27,"l":7.51,"n":4784,"o":7.77,"t":"2025-05-08T04:00:00Z","v":493992,"vw":8.087166},{"c":8.34,"h":8.6,"l":8.13,"n":4299,"o":8.37,"t":"2025-05-09T04:00:00Z","v":497925,"vw":8.359685},{"c":8.6,"h":9,"l":8.38,"n":3345,"o":8.68,"t":"2025-05-12T04:00:00Z","v":485925,"vw":8.631363},{"c":8.11,"h":8.8,"l":8.085,"n":3094,"o":8.63,"t":"2025-05-13T04:00:00Z","v":378694,"vw":8.176695},{"c":8.01,"h":8.17,"l":7.875,"n":3278,"o":8.08,"t":"2025-05-14T04:00:00Z","v":341746,"vw":8.00623},{"c":8.12,"h":8.26,"l":7.83,"n":2844,"o":8.03,"t":"2025-05-15T04:00:00Z","v":283994,"vw":8.096253},{"c":8.1,"h":8.39,"l":8.03,"n":3533,"o":8.1,"t":"2025-05-16T04:00:00Z","v":357098,"vw":8.174356},{"c":8.63,"h":8.66,"l":8,"n":4910,"o":8,"t":"2025-05-19T04:00:00Z","v":361945,"vw":8.462818},{"c":8.51,"h":8.73,"l":8.465,"n":2539,"o":8.7,"t":"2025-05-20T04:00:00Z","v":237189,"vw":8.590058},{"c":8.05,"h":8.64,"l":8,"n":3037,"o":8.39,"t":"2025-05-21T04:00:00Z","v":403343,"vw":8.154309},{"c":8.1,"h":8.17,"l":7.89,"n":2296,"o":7.99,"t":"2025-05-22T04:00:00Z","v":157136,"vw":8.074122},{"c":8.05,"h":8.1,"l":7.91,"n":1895,"o":7.96,"t":"2025-05-23T04:00:00Z","v":132034,"vw":8.025434},{"c":8.03,"h":8.58,"l":8.01,"n":2632,"o":8.18,"t":"2025-05-27T04:00:00Z","v":133334,"vw":8.107762},{"c":8.2,"h":8.5,"l":8,"n":3383,"o":8.01,"t":"2025-05-28T04:00:00Z","v":229707,"vw":8.298435},{"c":8.7,"h":8.73,"l":8.15,"n":3552,"o":8.31,"t":"2025-05-29T04:00:00Z","v":249129,"vw":8.570963},{"c":8.22,"h":8.65,"l":8.09,"n":2498,"o":8.55,"t":"2025-05-30T04:00:00Z","v":215709,"vw":8.286505},{"c":8.55,"h":8.71,"l":8.25,"n":2997,"o":8.34,"t":"2025-06-02T04:00:00Z","v":202687,"vw":8.515929},{"c":8.3,"h":8.75,"l":8.29,"n":3556,"o":8.53,"t":"2025-06-03T04:00:00Z","v":269574,"vw":8.471575},{"c":8.46,"h":8.46,"l":8.19,"n":2537,"o":8.28,"t":"2025-06-04T04:00:00Z","v":163996,"vw":8.351812},{"c":8.5,"h":8.68,"l":8.315,"n":3073,"o":8.49,"t":"2025-06-05T04:00:00Z","v":199074,"vw":8.517213},{"c":8.55,"h":8.98,"l":8.51,"n":3761,"o":8.58,"t":"2025-06-06T04:00:00Z","v":310232,"vw":8.699676},{"c":8.54,"h":8.8,"l":8.34,"n":2290,"o":8.6,"t":"2025-06-09T04:00:00Z","v":141110,"vw":8.485583},{"c":8.64,"h":8.96,"l":8.33,"n":1626,"o":8.53,"t":"2025-06-10T04:00:00Z","v":112855,"vw":8.709099},{"c":8.76,"h":9.36,"l":8.635,"n":2551,"o":8.8,"t":"2025-06-11T04:00:00Z","v":600322,"vw":8.935618},{"c":8.69,"h":8.79,"l":8.5,"n":1804,"o":8.66,"t":"2025-06-12T04:00:00Z","v":131569,"vw":8.651529},{"c":8.37,"h":8.61,"l":8.22,"n":1724,"o":8.5,"t":"2025-06-13T04:00:00Z","v":125691,"vw":8.354246},{"c":8.04,"h":8.44,"l":8.01,"n":2190,"o":8.43,"t":"2025-06-16T04:00:00Z","v":153057,"vw":8.100293},{"c":7.64,"h":8.63,"l":7.64,"n":3156,"o":8,"t":"2025-06-17T04:00:00Z","v":494671,"vw":7.849767},{"c":7.41,"h":7.96,"l":7.4,"n":3660,"o":7.63,"t":"2025-06-18T04:00:00Z","v":348001,"vw":7.600886},{"c":7.42,"h":7.7199,"l":7.27,"n":2981,"o":7.718,"t":"2025-06-20T04:00:00Z","v":346706,"vw":7.425406},{"c":7.23,"h":7.4982,"l":7.11,"n":1884,"o":7.42,"t":"2025-06-23T04:00:00Z","v":145803,"vw":7.24395},{"c":7.31,"h":7.465,"l":7.165,"n":2553,"o":7.24,"t":"2025-06-24T04:00:00Z","v":291392,"vw":7.35581},{"c":7.1,"h":7.43,"l":7.09,"n":2896,"o":7.37,"t":"2025-06-25T04:00:00Z","v":211868,"vw":7.169154},{"c":7.28,"h":7.35,"l":7.0301,"n":4480,"o":7.13,"t":"2025-06-26T04:00:00Z","v":637230,"vw":7.182709},{"c":7.24,"h":7.59,"l":7.165,"n":2642,"o":7.31,"t":"2025-06-27T04:00:00Z","v":209672,"vw":7.343146},{"c":6.95,"h":7.33,"l":6.93,"n":2206,"o":7.28,"t":"2025-06-30T04:00:00Z","v":242711,"vw":7.06308},{"c":7.03,"h":7.23,"l":6.87,"n":3105,"o":6.93,"t":"2025-07-01T04:00:00Z","v":359823,"vw":7.040607},{"c":7.44,"h":7.7374,"l":6.935,"n":6029,"o":7.05,"t":"2025-07-02T04:00:00Z","v":917855,"vw":7.376447},{"c":7.43,"h":7.58,"l":7.26,"n":2194,"o":7.44,"t":"2025-07-03T04:00:00Z","v":146499,"vw":7.395136},{"c":7.17,"h":7.33,"l":7.06,"n":2638,"o":7.33,"t":"2025-07-07T04:00:00Z","v":220634,"vw":7.163826},{"c":7.5,"h":7.6,"l":7.1,"n":2916,"o":7.13,"t":"2025-07-08T04:00:00Z","v":209085,"vw":7.498604},{"c":8,"h":8.12,"l":7.475,"n":4934,"o":7.52,"t":"2025-07-09T04:00:00Z","v":416781,"vw":7.907385},{"c":8.09,"h":8.09,"l":7.77,"n":3192,"o":8,"t":"2025-07-10T04:00:00Z","v":256512,"vw":7.955967},{"c":8,"h":8.12,"l":7.8699,"n":3525,"o":8.08,"t":"2025-07-11T04:00:00Z","v":214585,"vw":8.02284},{"c":8.08,"h":8.17,"l":7.91,"n":2713,"o":7.94,"t":"2025-07-14T04:00:00Z","v":193635,"vw":8.043385},{"c":7.68,"h":8.155,"l":7.605,"n":2268,"o":8.13,"t":"2025-07-15T04:00:00Z","v":159197,"vw":7.742552},{"c":7.78,"h":7.95,"l":7.7112,"n":3233,"o":7.72,"t":"2025-07-16T04:00:00Z","v":167892,"vw":7.813847},{"c":8.04,"h":8.18,"l":7.66,"n":3430,"o":7.66,"t":"2025-07-17T04:00:00Z","v":322374,"vw":8.010445},{"c":8.56,"h":8.85,"l":7.91,"n":5448,"o":8.18,"t":"2025-07-18T04:00:00Z","v":501919,"vw":8.554258},{"c":8.31,"h":9.0702,"l":8.3,"n":3742,"o":8.77,"t":"2025-07-21T04:00:00Z","v":317078,"vw":8.578563},{"c":8.37,"h":8.7,"l":8.205,"n":2814,"o":8.31,"t":"2025-07-22T04:00:00Z","v":370734,"vw":8.342821},{"c":8.71,"h":9.1831,"l":8.38,"n":3892,"o":8.4,"t":"2025-07-23T04:00:00Z","v":384806,"vw":8.81451},{"c":8.6,"h":8.8868,"l":8.575,"n":2269,"o":8.7,"t":"2025-07-24T04:00:00Z","v":442990,"vw":8.686034},{"c":8.7,"h":8.91,"l":8.51,"n":3765,"o":8.68,"t":"2025-07-25T04:00:00Z","v":306844,"vw":8.717839},{"c":8.61,"h":8.9,"l":8.515,"n":2562,"o":8.73,"t":"2025-07-28T04:00:00Z","v":152443,"vw":8.63032},{"c":8.52,"h":8.61,"l":8.4,"n":3274,"o":8.56,"t":"2025-07-29T04:00:00Z","v":327861,"vw":8.525047},{"c":8.51,"h":8.88,"l":8.46,"n":2269,"o":8.68,"t":"2025-07-30T04:00:00Z","v":177624,"vw":8.590782},{"c":8.52,"h":8.73,"l":8.39,"n":3687,"o":8.39,"t":"2025-07-31T04:00:00Z","v":249099,"vw":8.567929},{"c":7.99,"h":8.45,"l":7.89,"n":2706,"o":8.31,"t":"2025-08-01T04:00:00Z","v":151217,"vw":8.070852},{"c":8.05,"h":8.15,"l":7.93,"n":2147,"o":7.99,"t":"2025-08-04T04:00:00Z","v":155635,"vw":8.019684},{"c":7.86,"h":8.19,"l":7.77,"n":3007,"o":8.04,"t":"2025-08-05T04:00:00Z","v":271703,"vw":7.964928},{"c":7.56,"h":7.98,"l":7.54,"n":2592,"o":7.81,"t":"2025-08-06T04:00:00Z","v":173384,"vw":7.714421},{"c":7.46,"h":7.64,"l":7.36,"n":2070,"o":7.56,"t":"2025-08-07T04:00:00Z","v":133921,"vw":7.466311},{"c":7.65,"h":7.98,"l":7.44,"n":3208,"o":7.55,"t":"2025-08-08T04:00:00Z","v":256013,"vw":7.725227},{"c":7.46,"h":7.75,"l":7.43,"n":2661,"o":7.75,"t":"2025-08-11T04:00:00Z","v":204741,"vw":7.510132},{"c":7.22,"h":7.76,"l":7.1,"n":4502,"o":7.42,"t":"2025-08-12T04:00:00Z","v":335628,"vw":7.268903},{"c":7.35,"h":8.12,"l":7.33,"n":6136,"o":7.35,"t":"2025-08-13T04:00:00Z","v":686714,"vw":7.55732},{"c":7.38,"h":7.85,"l":7.25,"n":4753,"o":7.26,"t":"2025-08-14T04:00:00Z","v":543744,"vw":7.481788},{"c":7.44,"h":7.64,"l":7.32,"n":2848,"o":7.39,"t":"2025-08-15T04:00:00Z","v":259301,"vw":7.463502},{"c":7.54,"h":7.63,"l":7.4,"n":2696,"o":7.5,"t":"2025-08-18T04:00:00Z","v":313227,"vw":7.5071},{"c":7.18,"h":7.68,"l":7.18,"n":3036,"o":7.51,"t":"2025-08-19T04:00:00Z","v":297389,"vw":7.289494},{"c":7.03,"h":7.25,"l":6.94,"n":2414,"o":7.18,"t":"2025-08-20T04:00:00Z","v":209434,"vw":7.034324},{"c":7.09,"h":7.17,"l":6.94,"n":2276,"o":6.94,"t":"2025-08-21T04:00:00Z","v":193722,"vw":7.072334},{"c":7.1,"h":7.35,"l":7.07,"n":3201,"o":7.07,"t":"2025-08-22T04:00:00Z","v":210832,"vw":7.190792},{"c":7.12,"h":7.25,"l":6.98,"n":3051,"o":7.1,"t":"2025-08-25T04:00:00Z","v":233694,"vw":7.103171},{"c":6.99,"h":7.15,"l":6.9,"n":2404,"o":7.09,"t":"2025-08-26T04:00:00Z","v":152773,"vw":7.013762},{"c":7,"h":7.1998,"l":6.96,"n":2460,"o":6.96,"t":"2025-08-27T04:00:00Z","v":167300,"vw":7.031718},{"c":7.08,"h":7.26,"l":7.0131,"n":1482,"o":7.11,"t":"2025-08-28T04:00:00Z","v":110884,"vw":7.151624},{"c":7.38,"h":7.46,"l":7.03,"n":2846,"o":7.14,"t":"2025-08-29T04:00:00Z","v":273022,"vw":7.25483},{"c":7.2,"h":7.6425,"l":7.115,"n":2614,"o":7.27,"t":"2025-09-02T04:00:00Z","v":167950,"vw":7.320873},{"c":7.1,"h":7.475,"l":7.035,"n":3274,"o":7.19,"t":"2025-09-03T04:00:00Z","v":181215,"vw":7.198423},{"c":6.97,"h":7.07,"l":6.75,"n":3929,"o":7.07,"t":"2025-09-04T04:00:00Z","v":234679,"vw":6.849772},{"c":7.16,"h":7.23,"l":6.99,"n":2396,"o":7.06,"t":"2025-09-05T04:00:00Z","v":177418,"vw":7.129374},{"c":7,"h":7.3005,"l":6.92,"n":2491,"o":7.2,"t":"2025-09-08T04:00:00Z","v":201514,"vw":7.003892},{"c":7.12,"h":7.23,"l":6.9266,"n":2291,"o":7.01,"t":"2025-09-09T04:00:00Z","v":193762,"vw":7.097038},{"c":7,"h":7.3226,"l":6.835,"n":3788,"o":7.13,"t":"2025-09-10T04:00:00Z","v":286687,"vw":6.986718},{"c":7.02,"h":7.3,"l":6.845,"n":4100,"o":6.98,"t":"2025-09-11T04:00:00Z","v":315531,"vw":7.08443},{"c":7.07,"h":7.319,"l":6.86,"n":3947,"o":7.08,"t":"2025-09-12T04:00:00Z","v":370904,"vw":6.979158},{"c":6.86,"h":7.25,"l":6.77,"n":3024,"o":7.13,"t":"2025-09-15T04:00:00Z","v":232203,"vw":6.860425},{"c":6.95,"h":7.18,"l":6.86,"n":3686,"o":6.9,"t":"2025-09-16T04:00:00Z","v":274489,"vw":7.022616},{"c":6.92,"h":7.2101,"l":6.905,"n":4121,"o":7,"t":"2025-09-17T04:00:00Z","v":262645,"vw":7.008635},{"c":7.16,"h":7.23,"l":6.96,"n":3588,"o":7.02,"t":"2025-09-18T04:00:00Z","v":315335,"vw":7.123623},{"c":6.93,"h":7.27,"l":6.92,"n":3071,"o":7.27,"t":"2025-09-19T04:00:00Z","v":259511,"vw":7.002795},{"c":7.13,"h":7.17,"l":6.81,"n":4021,"o":6.93,"t":"2025-09-22T04:00:00Z","v":300531,"vw":7.066494},{"c":7.09,"h":7.16,"l":7.01,"n":3036,"o":7.11,"t":"2025-09-23T04:00:00Z","v":271287,"vw":7.090855},{"c":7.58,"h":7.65,"l":7.1,"n":4071,"o":7.1,"t":"2025-09-24T04:00:00Z","v":318617,"vw":7.466385},{"c":7.54,"h":7.78,"l":7.4,"n":4369,"o":7.51,"t":"2025-09-25T04:00:00Z","v":377826,"vw":7.609134},{"c":7.4,"h":7.53,"l":7.385,"n":2567,"o":7.53,"t":"2025-09-26T04:00:00Z","v":126425,"vw":7.44003},{"c":7.61,"h":7.73,"l":7.47,"n":5202,"o":7.55,"t":"2025-09-29T04:00:00Z","v":336285,"vw":7.603862},{"c":7.74,"h":7.8299,"l":7.4,"n":6817,"o":7.59,"t":"2025-09-30T04:00:00Z","v":450092,"vw":7.601174},{"c":8.33,"h":8.39,"l":7.61,"n":6409,"o":7.71,"t":"2025-10-01T04:00:00Z","v":480519,"vw":8.176243},{"c":8.53,"h":8.69,"l":8.2,"n":4786,"o":8.43,"t":"2025-10-02T04:00:00Z","v":364231,"vw":8.446408},{"c":8.37,"h":8.68,"l":8.2,"n":4260,"o":8.65,"t":"2025-10-03T04:00:00Z","v":270360,"vw":8.403954},{"c":8.23,"h":8.6,"l":8,"n":3570,"o":8.37,"t":"2025-10-06T04:00:00Z","v":260910,"vw":8.291474},{"c":8,"h":8.2,"l":7.8,"n":3785,"o":8.19,"t":"2025-10-07T04:00:00Z","v":272903,"vw":8.003761},{"c":8.26,"h":8.426,"l":8.01,"n":3558,"o":8.1,"t":"2025-10-08T04:00:00Z","v":589258,"vw":8.267596},{"c":8.87,"h":9.1592,"l":8.3,"n":4678,"o":8.3,"t":"2025-10-09T04:00:00Z","v":339284,"vw":8.829856},{"c":8.32,"h":9.0998,"l":8.3,"n":4329,"o":8.97,"t":"2025-10-10T04:00:00Z","v":298315,"vw":8.552805},{"c":8.12,"h":8.41,"l":8,"n":2875,"o":8.39,"t":"2025-10-13T04:00:00Z","v":192688,"vw":8.14301},{"c":7.9,"h":8.24,"l":7.87,"n":3388,"o":8.02,"t":"2025-10-14T04:00:00Z","v":221828,"vw":7.982543},{"c":8.39,"h":8.5,"l":7.9,"n":4289,"o":7.9,"t":"2025-10-15T04:00:00Z","v":311477,"vw":8.184203},{"c":8.65,"h":8.95,"l":8.48,"n":5624,"o":8.53,"t":"2025-10-16T04:00:00Z","v":427940,"vw":8.751107},{"c":8.17,"h":8.73,"l":7.945,"n":3902,"o":8.63,"t":"2025-10-17T04:00:00Z","v":256632,"vw":8.205962},{"c":8.16,"h":8.39,"l":8.02,"n":3224,"o":8.17,"t":"2025-10-20T04:00:00Z","v":186204,"vw":8.157484},{"c":8.29,"h":8.3568,"l":7.93,"n":3093,"o":8.18,"t":"2025-10-21T04:00:00Z","v":277368,"vw":8.199327},{"c":7.88,"h":8.4199,"l":7.645,"n":4989,"o":8.25,"t":"2025-10-22T04:00:00Z","v":370057,"vw":7.872427},{"c":7.81,"h":7.96,"l":7.692,"n":3028,"o":7.88,"t":"2025-10-23T04:00:00Z","v":147021,"vw":7.837506},{"c":7.88,"h":8.06,"l":7.75,"n":3246,"o":8.05,"t":"2025-10-24T04:00:00Z","v":268297,"vw":7.900589},{"c":8.12,"h":8.14,"l":7.85,"n":3087,"o":8,"t":"2025-10-27T04:00:00Z","v":159996,"vw":7.988108},{"c":8.22,"h":8.35,"l":7.89,"n":2769,"o":8.12,"t":"2025-10-28T04:00:00Z","v":179558,"vw":8.124796},{"c":8.18,"h":8.75,"l":8.055,"n":3017,"o":8.21,"t":"2025-10-29T04:00:00Z","v":300246,"vw":8.395452},{"c":8.76,"h":9.08,"l":7.99,"n":4391,"o":8.18,"t":"2025-10-30T04:00:00Z","v":292870,"vw":8.561278},{"c":8.07,"h":8.475,"l":7.95,"n":4157,"o":8.23,"t":"2025-10-31T04:00:00Z","v":309259,"vw":8.136479},{"c":7.26,"h":8.11,"l":7.25,"n":4282,"o":8.04,"t":"2025-11-03T05:00:00Z","v":399471,"vw":7.434843},{"c":6.87,"h":7.335,"l":6.85,"n":4533,"o":7.03,"t":"2025-11-04T05:00:00Z","v":384239,"vw":7.043245},{"c":6.17,"h":6.87,"l":6.1,"n":12760,"o":6.87,"t":"2025-11-05T05:00:00Z","v":1161305,"vw":6.342061},{"c":6.51,"h":6.6,"l":6.23,"n":4653,"o":6.23,"t":"2025-11-06T05:00:00Z","v":421558,"vw":6.472632},{"c":6.44,"h":6.5433,"l":6.19,"n":6427,"o":6.5,"t":"2025-11-07T05:00:00Z","v":580537,"vw":6.326431},{"c":6.58,"h":6.63,"l":6.34,"n":4126,"o":6.48,"t":"2025-11-10T05:00:00Z","v":271301,"vw":6.527776},{"c":6.83,"h":6.88,"l":6.46,"n":3442,"o":6.57,"t":"2025-11-11T05:00:00Z","v":264116,"vw":6.737366},{"c":6.56,"h":6.88,"l":6.465,"n":4901,"o":6.79,"t":"2025-11-12T05:00:00Z","v":377572,"vw":6.554004},{"c":6.6,"h":6.8872,"l":6.47,"n":3951,"o":6.6,"t":"2025-11-13T05:00:00Z","v":356987,"vw":6.56},{"c":6.48,"h":6.75,"l":6.43,"n":3704,"o":6.49,"t":"2025-11-14T05:00:00Z","v":287448,"vw":6.575778},{"c":6.46,"h":6.67,"l":6.3,"n":3691,"o":6.5,"t":"2025-11-17T05:00:00Z","v":330136,"vw":6.505097},{"c":6.47,"h":6.59,"l":6.17,"n":4750,"o":6.4,"t":"2025-11-18T05:00:00Z","v":349346,"vw":6.363018},{"c":6.25,"h":6.68,"l":6.18,"n":4112,"o":6.46,"t":"2025-11-19T05:00:00Z","v":380627,"vw":6.337026},{"c":6.17,"h":6.75,"l":6.0601,"n":5150,"o":6.25,"t":"2025-11-20T05:00:00Z","v":424415,"vw":6.320315},{"c":6.32,"h":6.395,"l":6.03,"n":3516,"o":6.13,"t":"2025-11-21T05:00:00Z","v":284412,"vw":6.20921},{"c":6.74,"h":6.79,"l":6.3,"n":4053,"o":6.3,"t":"2025-11-24T05:00:00Z","v":380511,"vw":6.619073},{"c":6.87,"h":6.97,"l":6.71,"n":4670,"o":6.74,"t":"2025-11-25T05:00:00Z","v":310110,"vw":6.838786},{"c":7.31,"h":7.36,"l":6.76,"n":4158,"o":6.83,"t":"2025-11-26T05:00:00Z","v":315911,"vw":7.093868},{"c":7.48,"h":7.83,"l":7.27,"n":2028,"o":7.27,"t":"2025-11-28T05:00:00Z","v":239879,"vw":7.602982},{"c":7.04,"h":7.4,"l":7,"n":4013,"o":7.37,"t":"2025-12-01T05:00:00Z","v":307642,"vw":7.174699},{"c":6.87,"h":7.09,"l":6.835,"n":3835,"o":7,"t":"2025-12-02T05:00:00Z","v":386905,"vw":6.928451},{"c":7.14,"h":7.17,"l":6.76,"n":3116,"o":6.85,"t":"2025-12-03T05:00:00Z","v":272906,"vw":6.953701},{"c":7.14,"h":7.27,"l":6.96,"n":4209,"o":7.05,"t":"2025-12-04T05:00:00Z","v":302559,"vw":7.164582},{"c":7.07,"h":7.28,"l":7.04,"n":2782,"o":7.12,"t":"2025-12-05T05:00:00Z","v":242319,"vw":7.144138},{"c":7.4,"h":7.46,"l":7.06,"n":3584,"o":7.07,"t":"2025-12-08T05:00:00Z","v":282265,"vw":7.36533},{"c":7.09,"h":7.35,"l":7.0342,"n":2936,"o":7.34,"t":"2025-12-09T05:00:00Z","v":203261,"vw":7.181695},{"c":7.52,"h":7.535,"l":7.05,"n":4292,"o":7.05,"t":"2025-12-10T05:00:00Z","v":291191,"vw":7.368181},{"c":7.43,"h":7.6499,"l":7.3,"n":2720,"o":7.51,"t":"2025-12-11T05:00:00Z","v":198334,"vw":7.404587},{"c":7.45,"h":7.55,"l":7.3,"n":2331,"o":7.44,"t":"2025-12-12T05:00:00Z","v":156429,"vw":7.430107},{"c":7.33,"h":7.5,"l":7.17,"n":3270,"o":7.45,"t":"2025-12-15T05:00:00Z","v":264319,"vw":7.316078},{"c":7.31,"h":7.405,"l":7.1,"n":2971,"o":7.31,"t":"2025-12-16T05:00:00Z","v":245259,"vw":7.251335},{"c":6.95,"h":7.5,"l":6.75,"n":3093,"o":7.33,"t":"2025-12-17T05:00:00Z","v":347625,"vw":7.097475},{"c":6.77,"h":7.15,"l":6.74,"n":2937,"o":6.95,"t":"2025-12-18T05:00:00Z","v":261969,"vw":6.867216},{"c":6.87,"h":7.015,"l":6.73,"n":2466,"o":6.8,"t":"2025-12-19T05:00:00Z","v":243338,"vw":6.870022},{"c":7.19,"h":7.275,"l":6.9,"n":2626,"o":6.9,"t":"2025-12-22T05:00:00Z","v":314643,"vw":7.118941},{"c":6.94,"h":7.14,"l":6.9,"n":2535,"o":7.14,"t":"2025-12-23T05:00:00Z","v":159577,"vw":6.973571},{"c":6.99,"h":7.03,"l":6.9089,"n":1236,"o":6.96,"t":"2025-12-24T05:00:00Z","v":96481,"vw":6.971393},{"c":6.82,"h":6.99,"l":6.73,"n":1661,"o":6.99,"t":"2025-12-26T05:00:00Z","v":158061,"vw":6.812215},{"c":6.78,"h":6.94,"l":6.75,"n":3321,"o":6.8,"t":"2025-12-29T05:00:00Z","v":290835,"vw":6.799109},{"c":6.8,"h":6.865,"l":6.75,"n":2654,"o":6.78,"t":"2025-12-30T05:00:00Z","v":183752,"vw":6.804164},{"c":7.08,"h":7.13,"l":6.73,"n":2841,"o":6.73,"t":"2025-12-31T05:00:00Z","v":232673,"vw":6.965341},{"c":6.68,"h":7.1887,"l":6.62,"n":3535,"o":7.08,"t":"2026-01-02T05:00:00Z","v":289314,"vw":6.776009},{"c":6.61,"h":6.865,"l":6.3,"n":4253,"o":6.73,"t":"2026-01-05T05:00:00Z","v":368645,"vw":6.482946},{"c":6.57,"h":6.765,"l":6.5,"n":3366,"o":6.61,"t":"2026-01-06T05:00:00Z","v":259094,"vw":6.551678},{"c":6.87,"h":7,"l":6.54,"n":3433,"o":6.54,"t":"2026-01-07T05:00:00Z","v":271534,"vw":6.814561},{"c":6.63,"h":6.78,"l":6.6,"n":2882,"o":6.77,"t":"2026-01-08T05:00:00Z","v":196807,"vw":6.683022},{"c":6.64,"h":6.8,"l":6.58,"n":2273,"o":6.7,"t":"2026-01-09T05:00:00Z","v":164353,"vw":6.686122},{"c":6.58,"h":6.875,"l":6.37,"n":5314,"o":6.73,"t":"2026-01-12T05:00:00Z","v":507592,"vw":6.523997},{"c":6.49,"h":6.88,"l":6.39,"n":2444,"o":6.55,"t":"2026-01-13T05:00:00Z","v":199761,"vw":6.517805},{"c":6.62,"h":6.66,"l":6.42,"n":2497,"o":6.46,"t":"2026-01-14T05:00:00Z","v":199819,"vw":6.551929},{"c":6.47,"h":6.64,"l":6.37,"n":2652,"o":6.64,"t":"2026-01-15T05:00:00Z","v":249798,"vw":6.457155},{"c":6.51,"h":6.62,"l":6.48,"n":4282,"o":6.5,"t":"2026-01-16T05:00:00Z","v":330197,"vw":6.520366},{"c":6.67,"h":6.79,"l":6.5,"n":3598,"o":6.5,"t":"2026-01-20T05:00:00Z","v":239947,"vw":6.635067},{"c":6.9,"h":6.91,"l":6.65,"n":2811,"o":6.68,"t":"2026-01-21T05:00:00Z","v":141312,"vw":6.801377},{"c":7.22,"h":7.34,"l":6.9,"n":3687,"o":6.93,"t":"2026-01-22T05:00:00Z","v":240559,"vw":7.224465},{"c":6.95,"h":7.27,"l":6.91,"n":3059,"o":7.14,"t":"2026-01-23T05:00:00Z","v":151798,"vw":7.04392},{"c":7,"h":7.22,"l":6.85,"n":4164,"o":7.01,"t":"2026-01-26T05:00:00Z","v":191458,"vw":7.016993},{"c":7.07,"h":7.19,"l":6.94,"n":2935,"o":7.03,"t":"2026-01-27T05:00:00Z","v":160224,"vw":7.076755},{"c":6.58,"h":7.19,"l":6.58,"n":5136,"o":7.08,"t":"2026-01-28T05:00:00Z","v":317599,"vw":6.751642},{"c":6.52,"h":6.78,"l":6.5,"n":2843,"o":6.58,"t":"2026-01-29T05:00:00Z","v":188876,"vw":6.550373},{"c":6.42,"h":6.56,"l":6.22,"n":5596,"o":6.52,"t":"2026-01-30T05:00:00Z","v":387627,"vw":6.383773},{"c":6.49,"h":6.61,"l":6.305,"n":3225,"o":6.37,"t":"2026-02-02T05:00:00Z","v":177022,"vw":6.472383},{"c":6,"h":6.42,"l":5.85,"n":7158,"o":6.02,"t":"2026-02-03T05:00:00Z","v":696149,"vw":6.005921},{"c":5.72,"h":6.13,"l":5.595,"n":7187,"o":6.01,"t":"2026-02-04T05:00:00Z","v":2398835,"vw":5.777974},{"c":5.31,"h":5.66,"l":5.27,"n":5858,"o":5.66,"t":"2026-02-05T05:00:00Z","v":526442,"vw":5.376519},{"c":5.66,"h":5.66,"l":5.36,"n":4262,"o":5.44,"t":"2026-02-06T05:00:00Z","v":263188,"vw":5.541729},{"c":5.78,"h":5.86,"l":5.55,"n":3636,"o":5.7,"t":"2026-02-09T05:00:00Z","v":202994,"vw":5.730041},{"c":5.63,"h":5.95,"l":5.61,"n":4157,"o":5.83,"t":"2026-02-10T05:00:00Z","v":324478,"vw":5.708883},{"c":5.54,"h":5.63,"l":5.35,"n":3475,"o":5.63,"t":"2026-02-11T05:00:00Z","v":255846,"vw":5.468892},{"c":5.36,"h":5.59,"l":5.18,"n":3240,"o":5.58,"t":"2026-02-12T05:00:00Z","v":258409,"vw":5.314519},{"c":5.24,"h":5.54,"l":5.21,"n":4022,"o":5.36,"t":"2026-02-13T05:00:00Z","v":340791,"vw":5.378136},{"c":5.23,"h":5.31,"l":5.03,"n":2930,"o":5.18,"t":"2026-02-17T05:00:00Z","v":276833,"vw":5.195842},{"c":5.38,"h":5.435,"l":5.205,"n":3063,"o":5.23,"t":"2026-02-18T05:00:00Z","v":239648,"vw":5.322845},{"c":5.54,"h":5.565,"l":5.23,"n":2209,"o":5.35,"t":"2026-02-19T05:00:00Z","v":127084,"vw":5.453159},{"c":5.37,"h":5.5,"l":5.31,"n":3264,"o":5.46,"t":"2026-02-20T05:00:00Z","v":282465,"vw":5.392747},{"c":5.44,"h":5.655,"l":5.305,"n":2935,"o":5.46,"t":"2026-02-23T05:00:00Z","v":207868,"vw":5.429652},{"c":5.62,"h":5.775,"l":5.45,"n":5296,"o":5.47,"t":"2026-02-24T05:00:00Z","v":407606,"vw":5.623436},{"c":5.73,"h":5.895,"l":5.55,"n":3622,"o":5.66,"t":"2026-02-25T05:00:00Z","v":1432868,"vw":5.571},{"c":5.64,"h":5.69,"l":5.37,"n":3170,"o":5.69,"t":"2026-02-26T05:00:00Z","v":221480,"vw":5.536022},{"c":5.73,"h":5.76,"l":5.5,"n":2994,"o":5.58,"t":"2026-02-27T05:00:00Z","v":239129,"vw":5.663424},{"c":5.73,"h":5.7651,"l":5.4522,"n":3919,"o":5.59,"t":"2026-03-02T05:00:00Z","v":256907,"vw":5.653801},{"c":5.5,"h":5.64,"l":5.4,"n":2941,"o":5.54,"t":"2026-03-03T05:00:00Z","v":199483,"vw":5.518231},{"c":5.63,"h":5.75,"l":5.49,"n":3514,"o":5.57,"t":"2026-03-04T05:00:00Z","v":223368,"vw":5.663177},{"c":5.35,"h":5.61,"l":5.275,"n":5600,"o":5.52,"t":"2026-03-05T05:00:00Z","v":448379,"vw":5.36641},{"c":5.2,"h":5.35,"l":5.16,"n":3203,"o":5.32,"t":"2026-03-06T05:00:00Z","v":274371,"vw":5.227563},{"c":5.38,"h":5.4,"l":5.13,"n":4540,"o":5.21,"t":"2026-03-09T04:00:00Z","v":664463,"vw":5.275826},{"c":5.3,"h":5.45,"l":5.24,"n":3932,"o":5.33,"t":"2026-03-10T04:00:00Z","v":497778,"vw":5.322107},{"c":5.25,"h":5.36,"l":5.14,"n":1926,"o":5.31,"t":"2026-03-11T04:00:00Z","v":192718,"vw":5.236546},{"c":5.04,"h":5.22,"l":5,"n":3337,"o":5.22,"t":"2026-03-12T04:00:00Z","v":320775,"vw":5.057808},{"c":4.78,"h":5.1,"l":4.77,"n":3727,"o":5.06,"t":"2026-03-13T04:00:00Z","v":418838,"vw":4.847857},{"c":5.05,"h":5.07,"l":4.81,"n":3139,"o":4.83,"t":"2026-03-16T04:00:00Z","v":237811,"vw":4.98975},{"c":5.07,"h":5.29,"l":5.0201,"n":5952,"o":5.11,"t":"2026-03-17T04:00:00Z","v":829634,"vw":5.131919},{"c":4.7,"h":5.12,"l":4.59,"n":7129,"o":5.12,"t":"2026-03-18T04:00:00Z","v":751145,"vw":4.760646},{"c":4.55,"h":4.72,"l":4.47,"n":5614,"o":4.59,"t":"2026-03-19T04:00:00Z","v":567080,"vw":4.575792},{"c":4.35,"h":4.6108,"l":4.295,"n":7906,"o":4.51,"t":"2026-03-20T04:00:00Z","v":975911,"vw":4.362289},{"c":4.34,"h":4.5999,"l":4.25,"n":7111,"o":4.5,"t":"2026-03-23T04:00:00Z","v":831245,"vw":4.340662},{"c":4.5,"h":4.5999,"l":4.25,"n":8747,"o":4.265,"t":"2026-03-24T04:00:00Z","v":1065667,"vw":4.475905},{"c":4.68,"h":4.85,"l":4.55,"n":9639,"o":4.57,"t":"2026-03-25T04:00:00Z","v":1095866,"vw":4.703699},{"c":4.5,"h":4.8115,"l":4.48,"n":7425,"o":4.63,"t":"2026-03-26T04:00:00Z","v":784550,"vw":4.590437},{"c":4.31,"h":4.51,"l":4.24,"n":6961,"o":4.51,"t":"2026-03-27T04:00:00Z","v":855585,"vw":4.32266},{"c":4.34,"h":4.43,"l":4.29,"n":2807,"o":4.33,"t":"2026-03-30T04:00:00Z","v":238445,"vw":4.358839},{"c":4.64,"h":4.7,"l":4.38,"n":3652,"o":4.49,"t":"2026-03-31T04:00:00Z","v":300894,"vw":4.616311},{"c":4.9,"h":5.1228,"l":4.69,"n":6675,"o":4.7,"t":"2026-04-01T04:00:00Z","v":580754,"vw":4.962677},{"c":5.05,"h":5.08,"l":4.79,"n":3195,"o":4.79,"t":"2026-04-02T04:00:00Z","v":325070,"vw":4.987704},{"c":4.89,"h":5.12,"l":4.84,"n":4126,"o":5.09,"t":"2026-04-06T04:00:00Z","v":458890,"vw":4.971228},{"c":4.9,"h":4.95,"l":4.745,"n":4246,"o":4.9,"t":"2026-04-07T04:00:00Z","v":361364,"vw":4.831505},{"c":4.98,"h":5.135,"l":4.95,"n":2328,"o":5.07,"t":"2026-04-08T04:00:00Z","v":238442,"vw":4.999124},{"c":4.97,"h":5.0142,"l":4.905,"n":2921,"o":4.95,"t":"2026-04-09T04:00:00Z","v":276231,"vw":4.958099},{"c":4.94,"h":5.015,"l":4.87,"n":5677,"o":4.97,"t":"2026-04-10T04:00:00Z","v":693134,"vw":4.942923},{"c":4.98,"h":5.09,"l":4.8901,"n":3374,"o":4.94,"t":"2026-04-13T04:00:00Z","v":340290,"vw":5.021552},{"c":5.06,"h":5.35,"l":4.98,"n":4597,"o":4.98,"t":"2026-04-14T04:00:00Z","v":600403,"vw":5.160408},{"c":5.28,"h":5.3,"l":5.025,"n":5193,"o":5.08,"t":"2026-04-15T04:00:00Z","v":620742,"vw":5.173915},{"c":5.14,"h":5.29,"l":5.1,"n":2760,"o":5.29,"t":"2026-04-16T04:00:00Z","v":227848,"vw":5.144999},{"c":5.33,"h":5.41,"l":5.28,"n":3300,"o":5.34,"t":"2026-04-17T04:00:00Z","v":280785,"vw":5.322186},{"c":5.29,"h":5.33,"l":5.17,"n":2453,"o":5.28,"t":"2026-04-20T04:00:00Z","v":213390,"vw":5.289641},{"c":4.93,"h":5.3222,"l":4.905,"n":5616,"o":5.32,"t":"2026-04-21T04:00:00Z","v":581506,"vw":5.026862},{"c":4.99,"h":5.0887,"l":4.91,"n":3412,"o":5.03,"t":"2026-04-22T04:00:00Z","v":373607,"vw":4.984803},{"c":4.85,"h":4.99,"l":4.81,"n":3470,"o":4.99,"t":"2026-04-23T04:00:00Z","v":371050,"vw":4.862743},{"c":4.84,"h":4.89,"l":4.8,"n":4079,"o":4.81,"t":"2026-04-24T04:00:00Z","v":401863,"vw":4.846259},{"c":4.77,"h":4.93,"l":4.76,"n":2743,"o":4.85,"t":"2026-04-27T04:00:00Z","v":273904,"vw":4.819295},{"c":4.69,"h":4.795,"l":4.66,"n":2759,"o":4.75,"t":"2026-04-28T04:00:00Z","v":330424,"vw":4.71026},{"c":4.73,"h":4.76,"l":4.59,"n":4281,"o":4.66,"t":"2026-04-29T04:00:00Z","v":451378,"vw":4.693037},{"c":4.72,"h":4.79,"l":4.52,"n":5349,"o":4.66,"t":"2026-04-30T04:00:00Z","v":615162,"vw":4.684284},{"c":4.8,"h":4.905,"l":4.62,"n":5078,"o":4.68,"t":"2026-05-01T04:00:00Z","v":400444,"vw":4.795958},{"c":4.94,"h":5.045,"l":4.7601,"n":4409,"o":4.81,"t":"2026-05-04T04:00:00Z","v":409794,"vw":4.951255},{"c":4.9,"h":5.08,"l":4.83,"n":3765,"o":5.02,"t":"2026-05-05T04:00:00Z","v":318727,"vw":4.908326},{"c":5.15,"h":5.215,"l":4.85,"n":6620,"o":4.97,"t":"2026-05-06T04:00:00Z","v":780373,"vw":5.08937},{"c":4.89,"h":5.12,"l":4.845,"n":3364,"o":5.11,"t":"2026-05-07T04:00:00Z","v":417580,"vw":4.916228},{"c":4.81,"h":4.918,"l":4.79,"n":3243,"o":4.88,"t":"2026-05-08T04:00:00Z","v":349912,"vw":4.843569},{"c":4.7,"h":4.935,"l":4.69,"n":2854,"o":4.83,"t":"2026-05-11T04:00:00Z","v":202587,"vw":4.793526},{"c":4.72,"h":4.74,"l":4.585,"n":2758,"o":4.69,"t":"2026-05-12T04:00:00Z","v":218836,"vw":4.658749},{"c":4.74,"h":4.78,"l":4.645,"n":2747,"o":4.75,"t":"2026-05-13T04:00:00Z","v":252164,"vw":4.717196},{"c":4.67,"h":4.78,"l":4.62,"n":2933,"o":4.78,"t":"2026-05-14T04:00:00Z","v":252288,"vw":4.695508},{"c":4.45,"h":4.66,"l":4.4144,"n":3524,"o":4.61,"t":"2026-05-15T04:00:00Z","v":377162,"vw":4.477712},{"c":4.36,"h":4.52,"l":4.32,"n":3583,"o":4.46,"t":"2026-05-18T04:00:00Z","v":336806,"vw":4.383252},{"c":4.35,"h":4.43,"l":4.255,"n":3532,"o":4.38,"t":"2026-05-19T04:00:00Z","v":365528,"vw":4.344753},{"c":4.42,"h":4.48,"l":4.31,"n":6053,"o":4.38,"t":"2026-05-20T04:00:00Z","v":447404,"vw":4.410841},{"c":4.45,"h":4.54,"l":4.33,"n":4989,"o":4.38,"t":"2026-05-21T04:00:00Z","v":389553,"vw":4.437912},{"c":4.55,"h":4.6,"l":4.45,"n":3021,"o":4.45,"t":"2026-05-22T04:00:00Z","v":304066,"vw":4.533812},{"c":4.57,"h":4.65,"l":4.5,"n":2265,"o":4.58,"t":"2026-05-26T04:00:00Z","v":148579,"vw":4.575607},{"c":4.57,"h":4.69,"l":4.52,"n":1995,"o":4.57,"t":"2026-05-27T04:00:00Z","v":138851,"vw":4.596176},{"c":4.67,"h":4.69,"l":4.5,"n":1524,"o":4.56,"t":"2026-05-28T04:00:00Z","v":116625,"vw":4.630988},{"c":4.69,"h":4.745,"l":4.602,"n":1792,"o":4.68,"t":"2026-05-29T04:00:00Z","v":162770,"vw":4.686598},{"c":4.53,"h":4.62,"l":4.45,"n":2819,"o":4.6,"t":"2026-06-01T04:00:00Z","v":273771,"vw":4.528068},{"c":4.3,"h":4.5,"l":4.28,"n":3361,"o":4.5,"t":"2026-06-02T04:00:00Z","v":320660,"vw":4.332808},{"c":4.2,"h":4.385,"l":4.195,"n":3289,"o":4.3,"t":"2026-06-03T04:00:00Z","v":415056,"vw":4.235782},{"c":4.27,"h":4.33,"l":4.21,"n":2646,"o":4.21,"t":"2026-06-04T04:00:00Z","v":209962,"vw":4.287022},{"c":4.2,"h":4.293,"l":4.075,"n":4253,"o":4.28,"t":"2026-06-05T04:00:00Z","v":479024,"vw":4.144443},{"c":4.11,"h":4.26,"l":4.09,"n":2617,"o":4.23,"t":"2026-06-08T04:00:00Z","v":259479,"vw":4.175823},{"c":4.17,"h":4.215,"l":3.99,"n":4686,"o":4.12,"t":"2026-06-09T04:00:00Z","v":673335,"vw":4.091986},{"c":4.03,"h":4.24,"l":4.025,"n":2683,"o":4.13,"t":"2026-06-10T04:00:00Z","v":238116,"vw":4.102929},{"c":4.1,"h":4.2,"l":3.97,"n":5000,"o":4.04,"t":"2026-06-11T04:00:00Z","v":651397,"vw":4.094966},{"c":4.05,"h":4.1,"l":4.025,"n":6499,"o":4.1,"t":"2026-06-12T04:00:00Z","v":767616,"vw":4.057068},{"c":4.15,"h":4.24,"l":3.95,"n":10251,"o":4.1,"t":"2026-06-15T04:00:00Z","v":2982364,"vw":4.037059},{"c":4.02,"h":4.19,"l":3.97,"n":6820,"o":4.15,"t":"2026-06-16T04:00:00Z","v":947809,"vw":4.02394},{"c":4.04,"h":4.235,"l":4.02,"n":11177,"o":4.02,"t":"2026-06-17T04:00:00Z","v":969156,"vw":4.140928},{"c":4,"h":4.185,"l":3.975,"n":2661,"o":4.15,"t":"2026-06-18T04:00:00Z","v":317944,"vw":4.009166},{"c":3.98,"h":4.07,"l":3.96,"n":5086,"o":3.99,"t":"2026-06-22T04:00:00Z","v":607844,"vw":4.008156},{"c":4,"h":4.13,"l":3.98,"n":4348,"o":3.98,"t":"2026-06-23T04:00:00Z","v":405642,"vw":4.038987},{"c":3.96,"h":4.1,"l":3.955,"n":3479,"o":4,"t":"2026-06-24T04:00:00Z","v":401771,"vw":3.991429},{"c":4.01,"h":4.045,"l":3.92,"n":5006,"o":4.02,"t":"2026-06-25T04:00:00Z","v":504348,"vw":3.986529},{"c":4.1,"h":4.19,"l":3.985,"n":10195,"o":4.01,"t":"2026-06-26T04:00:00Z","v":843369,"vw":4.119638},{"c":4.15,"h":4.235,"l":4.1,"n":8935,"o":4.1,"t":"2026-06-29T04:00:00Z","v":783612,"vw":4.165267},{"c":4.24,"h":4.335,"l":4.16,"n":3914,"o":4.19,"t":"2026-06-30T04:00:00Z","v":428220,"vw":4.25961},{"c":4.21,"h":4.33,"l":4.18,"n":3488,"o":4.23,"t":"2026-07-01T04:00:00Z","v":321980,"vw":4.232603},{"c":4.35,"h":4.395,"l":4.21,"n":4133,"o":4.22,"t":"2026-07-02T04:00:00Z","v":353700,"vw":4.306652},{"c":4.35,"h":4.43,"l":4.27,"n":3968,"o":4.43,"t":"2026-07-06T04:00:00Z","v":234085,"vw":4.365867},{"c":4.38,"h":4.515,"l":4.32,"n":5071,"o":4.35,"t":"2026-07-07T04:00:00Z","v":507420,"vw":4.430525},{"c":4.28,"h":4.375,"l":4.18,"n":3353,"o":4.34,"t":"2026-07-08T04:00:00Z","v":337120,"vw":4.258906},{"c":4.18,"h":4.29,"l":4.17,"n":3823,"o":4.29,"t":"2026-07-09T04:00:00Z","v":577316,"vw":4.206556},{"c":4.41,"h":4.445,"l":4.075,"n":6831,"o":4.16,"t":"2026-07-10T04:00:00Z","v":804213,"vw":4.270666},{"c":4.35,"h":4.37,"l":4.16,"n":3866,"o":4.35,"t":"2026-07-13T04:00:00Z","v":297192,"vw":4.282512},{"c":4.21,"h":4.38,"l":4.18,"n":3132,"o":4.37,"t":"2026-07-14T04:00:00Z","v":286253,"vw":4.24813},{"c":4.22,"h":4.24,"l":4.135,"n":2571,"o":4.2,"t":"2026-07-15T04:00:00Z","v":223561,"vw":4.187978},{"c":4.18,"h":4.2601,"l":4.075,"n":2839,"o":4.25,"t":"2026-07-16T04:00:00Z","v":293418,"vw":4.142572},{"c":4.21,"h":4.255,"l":4.12,"n":2387,"o":4.17,"t":"2026-07-17T04:00:00Z","v":183324,"vw":4.20866},{"c":4.16,"h":4.255,"l":4.11,"n":2619,"o":4.24,"t":"2026-07-20T04:00:00Z","v":307630,"vw":4.154053},{"c":4.16,"h":4.335,"l":4.11,"n":2665,"o":4.16,"t":"2026-07-21T04:00:00Z","v":268179,"vw":4.164501},{"c":4.21,"h":4.22,"l":4.13,"n":1979,"o":4.17,"t":"2026-07-22T04:00:00Z","v":154254,"vw":4.188279},{"c":4.16,"h":4.185,"l":4.12,"n":2389,"o":4.12,"t":"2026-07-23T04:00:00Z","v":154171,"vw":4.159961},{"c":3.87,"h":4.16,"l":3.87,"n":4588,"o":4.16,"t":"2026-07-24T04:00:00Z","v":572879,"vw":3.972685},{"c":3.95,"h":4.02,"l":3.88,"n":4244,"o":3.9,"t":"2026-07-27T04:00:00Z","v":303827,"vw":3.960226},{"c":3.94,"h":3.98,"l":3.895,"n":2253,"o":3.98,"t":"2026-07-28T04:00:00Z","v":320864,"vw":3.933583},{"c":3.86,"h":4.03,"l":3.85,"n":3097,"o":3.93,"t":"2026-07-29T04:00:00Z","v":352226,"vw":3.890413},{"c":4.01,"h":4.03,"l":3.81,"n":4207,"o":3.86,"t":"2026-07-30T04:00:00Z","v":418987,"vw":3.941745},{"c":3.86,"h":4.01,"l":3.8,"n":3535,"o":4.01,"t":"2026-07-31T04:00:00Z","v":336085,"vw":3.851179},{"c":3.87,"h":3.915,"l":3.745,"n":4146,"o":3.81,"t":"2026-08-03T04:00:00Z","v":340384,"vw":3.853071},{"c":3.94,"h":3.97,"l":3.875,"n":2291,"o":3.9,"t":"2026-08-04T04:00:00Z","v":179679,"vw":3.937867},{"c":3.97,"h":4.025,"l":3.92,"n":3586,"o":3.95,"t":"2026-08-05T04:00:00Z","v":287702,"vw":3.957423},{"c":3.97,"h":4.03,"l":3.93,"n":2084,"o":3.96,"t":"2026-08-06T04:00:00Z","v":225061,"vw":3.970012},{"c":4.17,"h":4.206,"l":4.04,"n":3292,"o":4.07,"t":"2026-08-07T04:00:00Z","v":286889,"vw":4.144889},{"c":4.11,"h":4.21,"l":4.065,"n":2463,"o":4.2,"t":"2026-08-10T04:00:00Z","v":202541,"vw":4.125928},{"c":4.12,"h":4.15,"l":4.085,"n":1309,"o":4.11,"t":"2026-08-11T04:00:00Z","v":107229,"vw":4.124978},{"c":4.06,"h":4.15,"l":4.035,"n":5807,"o":4.14,"t":"2026-08-12T04:00:00Z","v":630620,"vw":4.085025},{"c":3.98,"h":4.105,"l":3.96,"n":5010,"o":4.105,"t":"2026-08-13T04:00:00Z","v":456146,"vw":4.008824},{"c":3.9,"h":3.97,"l":3.87,"n":5586,"o":3.95,"t":"2026-08-14T04:00:00Z","v":466266,"vw":3.914918},{"c":4,"h":4.0246,"l":3.88,"n":3234,"o":3.88,"t":"2026-08-17T04:00:00Z","v":341672,"vw":3.960768},{"c":3.99,"h":4.025,"l":3.95,"n":1397,"o":3.99,"t":"2026-08-18T04:00:00Z","v":106625,"vw":3.982863},{"c":4.14,"h":4.16,"l":4.03,"n":3094,"o":4.05,"t":"2026-08-19T04:00:00Z","v":346475,"vw":4.134856},{"c":4.24,"h":4.27,"l":4.035,"n":2925,"o":4.11,"t":"2026-08-20T04:00:00Z","v":373616,"vw":4.139485},{"c":4.37,"h":4.51,"l":4.252,"n":3210,"o":4.29,"t":"2026-08-21T04:00:00Z","v":478501,"vw":4.398108},{"c":4.33,"h":4.39,"l":4.27,"n":2067,"o":4.33,"t":"2026-08-24T04:00:00Z","v":144005,"vw":4.338472},{"c":4.39,"h":4.48,"l":4.35,"n":2652,"o":4.38,"t":"2026-08-25T04:00:00Z","v":209801,"vw":4.398789},{"c":4.355,"h":4.41,"l":4.28,"n":1996,"o":4.41,"t":"2026-08-26T04:00:00Z","v":165858,"vw":4.339732},{"c":4.33,"h":4.45,"l":4.28,"n":1393,"o":4.36,"t":"2026-08-27T04:00:00Z","v":104509,"vw":4.333895},{"c":4.2,"h":4.44,"l":4.19,"n":1932,"o":4.32,"t":"2026-08-28T04:00:00Z","v":153730,"vw":4.210265},{"c":4.13,"h":4.32,"l":4.1,"n":1923,"o":4.21,"t":"2026-08-31T04:00:00Z","v":235621,"vw":4.136656},{"c":4.1,"h":4.272,"l":4.075,"n":3120,"o":4.12,"t":"2026-09-01T04:00:00Z","v":315919,"vw":4.099554},{"c":4.3,"h":4.39,"l":4.1,"n":2805,"o":4.1,"t":"2026-09-02T04:00:00Z","v":316678,"vw":4.291916},{"c":4.24,"h":4.36,"l":4.2,"n":2499,"o":4.32,"t":"2026-09-03T04:00:00Z","v":267767,"vw":4.255202},{"c":4.3,"h":4.305,"l":4.145,"n":2567,"o":4.2,"t":"2026-09-04T04:00:00Z","v":157253,"vw":4.269896},{"c":4.18,"h":4.28,"l":4.17,"n":3007,"o":4.28,"t":"2026-09-08T04:00:00Z","v":262769,"vw":4.222539},{"c":4.005,"h":4.17,"l":3.985,"n":4095,"o":4.17,"t":"2026-09-09T04:00:00Z","v":399568,"vw":4.061272},{"c":3.83,"h":3.99,"l":3.81,"n":7756,"o":3.99,"t":"2026-09-10T04:00:00Z","v":1943629,"vw":3.851788},{"c":3.86,"h":3.955,"l":3.83,"n":3693,"o":3.87,"t":"2026-09-11T04:00:00Z","v":620670,"vw":3.869527},{"c":3.89,"h":3.95,"l":3.83,"n":3170,"o":3.9,"t":"2026-09-14T04:00:00Z","v":209284,"vw":3.86861},{"c":3.67,"h":3.895,"l":3.65,"n":3287,"o":3.88,"t":"2026-09-15T04:00:00Z","v":544666,"vw":3.708289},{"c":3.64,"h":3.725,"l":3.605,"n":3029,"o":3.68,"t":"2026-09-16T04:00:00Z","v":597918,"vw":3.666322},{"c":3.68,"h":3.79,"l":3.67,"n":2139,"o":3.73,"t":"2026-09-17T04:00:00Z","v":185126,"vw":3.715041},{"c":3.65,"h":3.7,"l":3.63,"n":1843,"o":3.69,"t":"2026-09-18T04:00:00Z","v":240233,"vw":3.66407},{"c":3.63,"h":3.77,"l":3.63,"n":2537,"o":3.7,"t":"2026-09-21T04:00:00Z","v":265827,"vw":3.65869},{"c":3.73,"h":3.83,"l":3.6501,"n":4641,"o":3.67,"t":"2026-09-22T04:00:00Z","v":550454,"vw":3.751548},{"c":3.6,"h":3.72,"l":3.57,"n":4035,"o":3.72,"t":"2026-09-23T04:00:00Z","v":373760,"vw":3.609376},{"c":3.73,"h":3.9499,"l":3.66,"n":5374,"o":3.66,"t":"2026-09-24T04:00:00Z","v":818480,"vw":3.787272},{"c":3.685,"h":3.73,"l":3.65,"n":2614,"o":3.73,"t":"2026-09-25T04:00:00Z","v":238791,"vw":3.682428},{"c":3.71,"h":3.81,"l":3.5778,"n":3203,"o":3.69,"t":"2026-09-28T04:00:00Z","v":441276,"vw":3.693904},{"c":3.65,"h":3.77,"l":3.635,"n":2183,"o":3.72,"t":"2026-09-29T04:00:00Z","v":206193,"vw":3.664258},{"c":3.68,"h":3.77,"l":3.66,"n":2086,"o":3.69,"t":"2026-09-30T04:00:00Z","v":295157,"vw":3.710989},{"c":3.56,"h":3.74,"l":3.55,"n":2837,"o":3.67,"t":"2026-10-01T04:00:00Z","v":379987,"vw":3.613034},{"c":3.38,"h":3.695,"l":3.3301,"n":3977,"o":3.65,"t":"2026-10-02T04:00:00Z","v":728684,"vw":3.438546},{"c":4.01,"h":4.0386,"l":3.61,"n":10327,"o":3.62,"t":"2026-10-05T04:00:00Z","v":1846507,"vw":3.873886},{"c":3.79,"h":4.025,"l":3.735,"n":3646,"o":4.02,"t":"2026-10-06T04:00:00Z","v":620694,"vw":3.863561},{"c":3.73,"h":3.805,"l":3.68,"n":4727,"o":3.75,"t":"2026-10-07T04:00:00Z","v":479639,"vw":3.742209},{"c":3.81,"h":3.81,"l":3.6201,"n":2921,"o":3.71,"t":"2026-10-08T04:00:00Z","v":338698,"vw":3.726561},{"c":3.89,"h":3.92,"l":3.775,"n":3499,"o":3.81,"t":"2026-10-09T04:00:00Z","v":300622,"vw":3.859016},{"c":3.8,"h":3.91,"l":3.785,"n":2066,"o":3.89,"t":"2026-10-12T04:00:00Z","v":233490,"vw":3.816627},{"c":3.63,"h":3.88,"l":3.63,"n":3207,"o":3.81,"t":"2026-10-13T04:00:00Z","v":457227,"vw":3.679604},{"c":3.51,"h":3.755,"l":3.5,"n":3218,"o":3.63,"t":"2026-10-14T04:00:00Z","v":439361,"vw":3.558335},{"c":3.6,"h":3.64,"l":3.5,"n":4900,"o":3.51,"t":"2026-10-15T04:00:00Z","v":411551,"vw":3.561721},{"c":3.46,"h":3.6,"l":3.42,"n":4656,"o":3.58,"t":"2026-10-16T04:00:00Z","v":565610,"vw":3.466678},{"c":3.535,"h":3.64,"l":3.41,"n":4940,"o":3.45,"t":"2026-10-19T04:00:00Z","v":692071,"vw":3.561175},{"c":3.6,"h":3.71,"l":3.52,"n":4529,"o":3.53,"t":"2026-10-20T04:00:00Z","v":488216,"vw":3.612703},{"c":3.57,"h":3.7969,"l":3.56,"n":4134,"o":3.62,"t":"2026-10-21T04:00:00Z","v":406409,"vw":3.635041},{"c":3.64,"h":3.64,"l":3.525,"n":2504,"o":3.56,"t":"2026-10-22T04:00:00Z","v":276244,"vw":3.567886}],"volatilityBars":[{"c":4.4,"h":4.45,"l":4.38,"n":196,"o":4.38,"t":"2026-08-25T13:30:00Z","v":10900,"vw":4.409535},{"c":4.385,"h":4.395,"l":4.35,"n":254,"o":4.395,"t":"2026-08-25T13:45:00Z","v":44967,"vw":4.362181},{"c":4.42,"h":4.42,"l":4.405,"n":88,"o":4.41,"t":"2026-08-25T14:00:00Z","v":5073,"vw":4.414993},{"c":4.435,"h":4.44,"l":4.42,"n":81,"o":4.42,"t":"2026-08-25T14:15:00Z","v":7069,"vw":4.429236},{"c":4.47,"h":4.48,"l":4.4,"n":149,"o":4.43,"t":"2026-08-25T14:30:00Z","v":13690,"vw":4.450427},{"c":4.46,"h":4.47,"l":4.425,"n":117,"o":4.47,"t":"2026-08-25T14:45:00Z","v":18360,"vw":4.447365},{"c":4.455,"h":4.4612,"l":4.455,"n":37,"o":4.46,"t":"2026-08-25T15:00:00Z","v":4450,"vw":4.456527},{"c":4.4491,"h":4.45,"l":4.435,"n":61,"o":4.45,"t":"2026-08-25T15:15:00Z","v":5322,"vw":4.443839},{"c":4.43,"h":4.451,"l":4.43,"n":99,"o":4.45,"t":"2026-08-25T15:30:00Z","v":7631,"vw":4.437909},{"c":4.43,"h":4.435,"l":4.43,"n":21,"o":4.435,"t":"2026-08-25T15:45:00Z","v":1939,"vw":4.432102},{"c":4.41,"h":4.42,"l":4.41,"n":21,"o":4.42,"t":"2026-08-25T16:00:00Z","v":1338,"vw":4.414595},{"c":4.38,"h":4.4,"l":4.38,"n":23,"o":4.4,"t":"2026-08-25T16:15:00Z","v":1813,"vw":4.396154},{"c":4.38,"h":4.385,"l":4.37,"n":37,"o":4.385,"t":"2026-08-25T16:30:00Z","v":3636,"vw":4.379842},{"c":4.39,"h":4.39,"l":4.385,"n":35,"o":4.385,"t":"2026-08-25T16:45:00Z","v":5072,"vw":4.385351},{"c":4.38,"h":4.39,"l":4.38,"n":11,"o":4.39,"t":"2026-08-25T17:00:00Z","v":834,"vw":4.388333},{"c":4.389,"h":4.39,"l":4.38,"n":29,"o":4.38,"t":"2026-08-25T17:15:00Z","v":2367,"vw":4.382569},{"c":4.37,"h":4.39,"l":4.37,"n":53,"o":4.3891,"t":"2026-08-25T17:30:00Z","v":3052,"vw":4.383559},{"c":4.36,"h":4.37,"l":4.36,"n":20,"o":4.365,"t":"2026-08-25T17:45:00Z","v":1271,"vw":4.366196},{"c":4.36,"h":4.37,"l":4.36,"n":60,"o":4.37,"t":"2026-08-25T18:00:00Z","v":3751,"vw":4.367394},{"c":4.365,"h":4.365,"l":4.365,"n":27,"o":4.365,"t":"2026-08-25T18:15:00Z","v":1753,"vw":4.365},{"c":4.365,"h":4.365,"l":4.36,"n":18,"o":4.365,"t":"2026-08-25T18:30:00Z","v":1118,"vw":4.364079},{"c":4.385,"h":4.385,"l":4.37,"n":45,"o":4.37,"t":"2026-08-25T18:45:00Z","v":2040,"vw":4.378503},{"c":4.381,"h":4.385,"l":4.375,"n":53,"o":4.385,"t":"2026-08-25T19:00:00Z","v":4807,"vw":4.381443},{"c":4.395,"h":4.4,"l":4.385,"n":64,"o":4.385,"t":"2026-08-25T19:15:00Z","v":3874,"vw":4.397636},{"c":4.385,"h":4.395,"l":4.365,"n":149,"o":4.395,"t":"2026-08-25T19:30:00Z","v":11119,"vw":4.379115},{"c":4.39,"h":4.399,"l":4.38,"n":313,"o":4.39,"t":"2026-08-25T19:45:00Z","v":20503,"vw":4.38662},{"c":4.39,"h":4.39,"l":4.39,"n":15,"o":4.39,"t":"2026-08-25T20:00:00Z","v":9941,"vw":4.39},{"c":4.389,"h":4.39,"l":4.389,"n":3,"o":4.39,"t":"2026-08-26T12:15:00Z","v":6000,"vw":4.389833},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-08-26T12:45:00Z","v":1500,"vw":4.39},{"c":4.3,"h":4.41,"l":4.3,"n":27,"o":4.41,"t":"2026-08-26T13:30:00Z","v":9363,"vw":4.386573},{"c":4.315,"h":4.315,"l":4.29,"n":34,"o":4.3,"t":"2026-08-26T13:45:00Z","v":12377,"vw":4.300748},{"c":4.31,"h":4.315,"l":4.31,"n":32,"o":4.315,"t":"2026-08-26T14:00:00Z","v":3387,"vw":4.312664},{"c":4.315,"h":4.315,"l":4.31,"n":19,"o":4.31,"t":"2026-08-26T14:15:00Z","v":1075,"vw":4.313333},{"c":4.285,"h":4.3001,"l":4.28,"n":40,"o":4.3,"t":"2026-08-26T14:30:00Z","v":5268,"vw":4.288831},{"c":4.31,"h":4.31,"l":4.285,"n":49,"o":4.285,"t":"2026-08-26T14:45:00Z","v":2170,"vw":4.301128},{"c":4.305,"h":4.31,"l":4.3,"n":23,"o":4.3,"t":"2026-08-26T15:00:00Z","v":1978,"vw":4.304531},{"c":4.305,"h":4.32,"l":4.3,"n":70,"o":4.315,"t":"2026-08-26T15:15:00Z","v":4008,"vw":4.314576},{"c":4.315,"h":4.315,"l":4.295,"n":25,"o":4.305,"t":"2026-08-26T15:30:00Z","v":1433,"vw":4.305148},{"c":4.305,"h":4.315,"l":4.295,"n":33,"o":4.315,"t":"2026-08-26T15:45:00Z","v":4255,"vw":4.302072},{"c":4.315,"h":4.315,"l":4.3,"n":19,"o":4.3,"t":"2026-08-26T16:00:00Z","v":1392,"vw":4.308084},{"c":4.305,"h":4.31,"l":4.305,"n":12,"o":4.31,"t":"2026-08-26T16:15:00Z","v":476,"vw":4.3075},{"c":4.3,"h":4.31,"l":4.3,"n":42,"o":4.3,"t":"2026-08-26T16:30:00Z","v":2523,"vw":4.301618},{"c":4.3,"h":4.31,"l":4.3,"n":23,"o":4.3,"t":"2026-08-26T16:45:00Z","v":1250,"vw":4.304403},{"c":4.33,"h":4.34,"l":4.305,"n":115,"o":4.31,"t":"2026-08-26T17:00:00Z","v":7693,"vw":4.331222},{"c":4.325,"h":4.325,"l":4.32,"n":8,"o":4.32,"t":"2026-08-26T17:15:00Z","v":466,"vw":4.322585},{"c":4.32,"h":4.325,"l":4.305,"n":50,"o":4.325,"t":"2026-08-26T17:30:00Z","v":3432,"vw":4.311976},{"c":4.32,"h":4.32,"l":4.315,"n":17,"o":4.315,"t":"2026-08-26T17:45:00Z","v":1579,"vw":4.318458},{"c":4.325,"h":4.325,"l":4.315,"n":15,"o":4.32,"t":"2026-08-26T18:00:00Z","v":1066,"vw":4.32},{"c":4.32,"h":4.33,"l":4.32,"n":26,"o":4.33,"t":"2026-08-26T18:15:00Z","v":1219,"vw":4.323333},{"c":4.325,"h":4.325,"l":4.305,"n":56,"o":4.3099,"t":"2026-08-26T18:30:00Z","v":5821,"vw":4.317038},{"c":4.355,"h":4.365,"l":4.325,"n":266,"o":4.326,"t":"2026-08-26T18:45:00Z","v":26003,"vw":4.352738},{"c":4.355,"h":4.37,"l":4.355,"n":122,"o":4.355,"t":"2026-08-26T19:00:00Z","v":9238,"vw":4.362593},{"c":4.355,"h":4.365,"l":4.355,"n":33,"o":4.36,"t":"2026-08-26T19:15:00Z","v":2700,"vw":4.358415},{"c":4.355,"h":4.365,"l":4.34,"n":101,"o":4.35,"t":"2026-08-26T19:30:00Z","v":7064,"vw":4.354914},{"c":4.35,"h":4.375,"l":4.35,"n":237,"o":4.35,"t":"2026-08-26T19:45:00Z","v":28798,"vw":4.36254},{"c":4.355,"h":4.355,"l":4.355,"n":4,"o":4.355,"t":"2026-08-26T20:00:00Z","v":6777,"vw":4.355},{"c":4.51,"h":4.55,"l":4.43,"n":20,"o":4.47,"t":"2026-08-27T08:45:00Z","v":5982,"vw":4.489423},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-08-27T09:45:00Z","v":100,"vw":4.38},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-08-27T11:00:00Z","v":320,"vw":4.47},{"c":4.3,"h":4.45,"l":4.28,"n":19,"o":4.36,"t":"2026-08-27T13:30:00Z","v":2634,"vw":4.364709},{"c":4.34,"h":4.44,"l":4.3,"n":102,"o":4.44,"t":"2026-08-27T13:45:00Z","v":10256,"vw":4.348814},{"c":4.315,"h":4.34,"l":4.315,"n":28,"o":4.34,"t":"2026-08-27T14:00:00Z","v":1787,"vw":4.326593},{"c":4.34,"h":4.3481,"l":4.32,"n":29,"o":4.33,"t":"2026-08-27T14:15:00Z","v":2288,"vw":4.333776},{"c":4.34,"h":4.35,"l":4.33,"n":52,"o":4.3407,"t":"2026-08-27T14:30:00Z","v":5327,"vw":4.341831},{"c":4.33,"h":4.3437,"l":4.33,"n":64,"o":4.3437,"t":"2026-08-27T14:45:00Z","v":3161,"vw":4.341441},{"c":4.29,"h":4.325,"l":4.29,"n":13,"o":4.325,"t":"2026-08-27T15:00:00Z","v":899,"vw":4.297171},{"c":4.31,"h":4.31,"l":4.3,"n":22,"o":4.305,"t":"2026-08-27T15:15:00Z","v":1746,"vw":4.307157},{"c":4.295,"h":4.3,"l":4.295,"n":9,"o":4.299,"t":"2026-08-27T15:30:00Z","v":1155,"vw":4.297823},{"c":4.29,"h":4.2905,"l":4.29,"n":12,"o":4.29,"t":"2026-08-27T15:45:00Z","v":2935,"vw":4.290356},{"c":4.305,"h":4.305,"l":4.29,"n":10,"o":4.29,"t":"2026-08-27T16:00:00Z","v":1022,"vw":4.293069},{"c":4.315,"h":4.315,"l":4.3,"n":20,"o":4.305,"t":"2026-08-27T16:15:00Z","v":1153,"vw":4.307778},{"c":4.32,"h":4.32,"l":4.315,"n":44,"o":4.315,"t":"2026-08-27T16:30:00Z","v":2620,"vw":4.319489},{"c":4.33,"h":4.33,"l":4.32,"n":9,"o":4.325,"t":"2026-08-27T16:45:00Z","v":759,"vw":4.326429},{"c":4.335,"h":4.335,"l":4.33,"n":4,"o":4.335,"t":"2026-08-27T17:00:00Z","v":400,"vw":4.33375},{"c":4.34,"h":4.34,"l":4.33,"n":25,"o":4.335,"t":"2026-08-27T17:15:00Z","v":3822,"vw":4.338355},{"c":4.345,"h":4.345,"l":4.345,"n":5,"o":4.345,"t":"2026-08-27T17:30:00Z","v":480,"vw":4.345},{"c":4.34,"h":4.345,"l":4.34,"n":22,"o":4.345,"t":"2026-08-27T17:45:00Z","v":1306,"vw":4.342222},{"c":4.33,"h":4.335,"l":4.325,"n":36,"o":4.33,"t":"2026-08-27T18:00:00Z","v":2485,"vw":4.330304},{"c":4.325,"h":4.345,"l":4.325,"n":43,"o":4.345,"t":"2026-08-27T18:15:00Z","v":5249,"vw":4.335185},{"c":4.325,"h":4.325,"l":4.325,"n":3,"o":4.325,"t":"2026-08-27T18:30:00Z","v":197,"vw":4.325},{"c":4.335,"h":4.335,"l":4.325,"n":19,"o":4.325,"t":"2026-08-27T18:45:00Z","v":1567,"vw":4.328532},{"c":4.33,"h":4.335,"l":4.32,"n":31,"o":4.335,"t":"2026-08-27T19:00:00Z","v":3368,"vw":4.333333},{"c":4.335,"h":4.35,"l":4.335,"n":94,"o":4.335,"t":"2026-08-27T19:15:00Z","v":9609,"vw":4.342945},{"c":4.34,"h":4.349,"l":4.335,"n":82,"o":4.34,"t":"2026-08-27T19:30:00Z","v":3751,"vw":4.340886},{"c":4.34,"h":4.34,"l":4.32,"n":245,"o":4.335,"t":"2026-08-27T19:45:00Z","v":13808,"vw":4.331179},{"c":4.33,"h":4.33,"l":4.33,"n":5,"o":4.33,"t":"2026-08-27T20:00:00Z","v":7505,"vw":4.33},{"c":4.325,"h":4.44,"l":4.32,"n":11,"o":4.32,"t":"2026-08-28T13:30:00Z","v":1099,"vw":4.331478},{"c":4.28,"h":4.29,"l":4.27,"n":7,"o":4.28,"t":"2026-08-28T13:45:00Z","v":1344,"vw":4.278852},{"c":4.21,"h":4.3,"l":4.195,"n":116,"o":4.3,"t":"2026-08-28T14:00:00Z","v":12749,"vw":4.23607},{"c":4.205,"h":4.215,"l":4.205,"n":37,"o":4.21,"t":"2026-08-28T14:15:00Z","v":2581,"vw":4.209615},{"c":4.22,"h":4.235,"l":4.195,"n":75,"o":4.195,"t":"2026-08-28T14:30:00Z","v":4971,"vw":4.223485},{"c":4.225,"h":4.225,"l":4.2,"n":71,"o":4.205,"t":"2026-08-28T14:45:00Z","v":6898,"vw":4.207909},{"c":4.21,"h":4.22,"l":4.2,"n":56,"o":4.215,"t":"2026-08-28T15:00:00Z","v":2814,"vw":4.210842},{"c":4.21,"h":4.215,"l":4.2,"n":47,"o":4.21,"t":"2026-08-28T15:15:00Z","v":1474,"vw":4.2075},{"c":4.215,"h":4.215,"l":4.205,"n":28,"o":4.21,"t":"2026-08-28T15:30:00Z","v":2854,"vw":4.2089},{"c":4.21,"h":4.23,"l":4.205,"n":66,"o":4.215,"t":"2026-08-28T15:45:00Z","v":11569,"vw":4.212436},{"c":4.22,"h":4.22,"l":4.205,"n":49,"o":4.21,"t":"2026-08-28T16:00:00Z","v":4094,"vw":4.213122},{"c":4.2,"h":4.215,"l":4.2,"n":61,"o":4.21,"t":"2026-08-28T16:15:00Z","v":5746,"vw":4.205303},{"c":4.195,"h":4.2,"l":4.195,"n":22,"o":4.2,"t":"2026-08-28T16:30:00Z","v":1871,"vw":4.198621},{"c":4.2,"h":4.205,"l":4.195,"n":66,"o":4.2,"t":"2026-08-28T16:45:00Z","v":9174,"vw":4.199951},{"c":4.2,"h":4.2,"l":4.19,"n":36,"o":4.195,"t":"2026-08-28T17:00:00Z","v":2911,"vw":4.19199},{"c":4.215,"h":4.215,"l":4.195,"n":33,"o":4.2,"t":"2026-08-28T17:15:00Z","v":7007,"vw":4.199807},{"c":4.205,"h":4.21,"l":4.205,"n":34,"o":4.205,"t":"2026-08-28T17:30:00Z","v":3068,"vw":4.207222},{"c":4.205,"h":4.21,"l":4.205,"n":35,"o":4.21,"t":"2026-08-28T17:45:00Z","v":2228,"vw":4.208333},{"c":4.205,"h":4.205,"l":4.2,"n":9,"o":4.205,"t":"2026-08-28T18:00:00Z","v":630,"vw":4.203334},{"c":4.205,"h":4.21,"l":4.2,"n":33,"o":4.205,"t":"2026-08-28T18:15:00Z","v":2090,"vw":4.201842},{"c":4.195,"h":4.2,"l":4.19,"n":73,"o":4.2,"t":"2026-08-28T18:30:00Z","v":8064,"vw":4.193975},{"c":4.21,"h":4.21,"l":4.195,"n":43,"o":4.2,"t":"2026-08-28T18:45:00Z","v":4583,"vw":4.205767},{"c":4.205,"h":4.205,"l":4.2,"n":52,"o":4.2,"t":"2026-08-28T19:00:00Z","v":3251,"vw":4.200217},{"c":4.215,"h":4.215,"l":4.21,"n":20,"o":4.21,"t":"2026-08-28T19:15:00Z","v":1031,"vw":4.212475},{"c":4.21,"h":4.21,"l":4.195,"n":103,"o":4.21,"t":"2026-08-28T19:30:00Z","v":10261,"vw":4.203984},{"c":4.21,"h":4.22,"l":4.2,"n":342,"o":4.2,"t":"2026-08-28T19:45:00Z","v":23246,"vw":4.208385},{"c":4.2,"h":4.2,"l":4.2,"n":11,"o":4.2,"t":"2026-08-28T20:00:00Z","v":5662,"vw":4.2},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-08-31T12:45:00Z","v":748,"vw":4.33},{"c":4.17,"h":4.32,"l":4.17,"n":38,"o":4.21,"t":"2026-08-31T13:30:00Z","v":3950,"vw":4.21371},{"c":4.15,"h":4.16,"l":4.13,"n":165,"o":4.16,"t":"2026-08-31T13:45:00Z","v":10924,"vw":4.149122},{"c":4.1543,"h":4.165,"l":4.135,"n":58,"o":4.14,"t":"2026-08-31T14:00:00Z","v":2974,"vw":4.15033},{"c":4.16,"h":4.16,"l":4.14,"n":67,"o":4.15,"t":"2026-08-31T14:15:00Z","v":9736,"vw":4.15428},{"c":4.165,"h":4.165,"l":4.16,"n":32,"o":4.165,"t":"2026-08-31T14:30:00Z","v":3009,"vw":4.163722},{"c":4.15,"h":4.16,"l":4.14,"n":40,"o":4.16,"t":"2026-08-31T14:45:00Z","v":1923,"vw":4.148},{"c":4.155,"h":4.155,"l":4.155,"n":2,"o":4.155,"t":"2026-08-31T15:00:00Z","v":140,"vw":4.155},{"c":4.16,"h":4.16,"l":4.155,"n":27,"o":4.1588,"t":"2026-08-31T15:15:00Z","v":1894,"vw":4.158437},{"c":4.165,"h":4.165,"l":4.16,"n":16,"o":4.165,"t":"2026-08-31T15:30:00Z","v":4855,"vw":4.164468},{"c":4.165,"h":4.165,"l":4.16,"n":6,"o":4.165,"t":"2026-08-31T15:45:00Z","v":401,"vw":4.163333},{"c":4.15,"h":4.16,"l":4.15,"n":12,"o":4.16,"t":"2026-08-31T16:00:00Z","v":770,"vw":4.154},{"c":4.155,"h":4.155,"l":4.15,"n":41,"o":4.15,"t":"2026-08-31T16:15:00Z","v":1971,"vw":4.150385},{"c":4.155,"h":4.159,"l":4.145,"n":25,"o":4.1501,"t":"2026-08-31T16:30:00Z","v":2530,"vw":4.150338},{"c":4.155,"h":4.155,"l":4.15,"n":10,"o":4.155,"t":"2026-08-31T16:45:00Z","v":3087,"vw":4.1545},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-08-31T17:00:00Z","v":451,"vw":4.15},{"c":4.125,"h":4.155,"l":4.125,"n":38,"o":4.155,"t":"2026-08-31T17:15:00Z","v":2618,"vw":4.134665},{"c":4.14,"h":4.155,"l":4.13,"n":129,"o":4.13,"t":"2026-08-31T17:30:00Z","v":29864,"vw":4.142843},{"c":4.135,"h":4.145,"l":4.135,"n":56,"o":4.135,"t":"2026-08-31T17:45:00Z","v":10853,"vw":4.13903},{"c":4.13,"h":4.145,"l":4.13,"n":61,"o":4.135,"t":"2026-08-31T18:00:00Z","v":5460,"vw":4.137121},{"c":4.125,"h":4.13,"l":4.125,"n":27,"o":4.13,"t":"2026-08-31T18:15:00Z","v":1564,"vw":4.125906},{"c":4.125,"h":4.125,"l":4.1,"n":118,"o":4.125,"t":"2026-08-31T18:30:00Z","v":18591,"vw":4.114491},{"c":4.12,"h":4.1299,"l":4.115,"n":70,"o":4.125,"t":"2026-08-31T18:45:00Z","v":12082,"vw":4.120993},{"c":4.125,"h":4.125,"l":4.115,"n":88,"o":4.125,"t":"2026-08-31T19:00:00Z","v":7154,"vw":4.120075},{"c":4.135,"h":4.135,"l":4.125,"n":38,"o":4.125,"t":"2026-08-31T19:15:00Z","v":3289,"vw":4.129439},{"c":4.15,"h":4.15,"l":4.12,"n":97,"o":4.135,"t":"2026-08-31T19:30:00Z","v":18441,"vw":4.129835},{"c":4.14,"h":4.145,"l":4.12,"n":438,"o":4.145,"t":"2026-08-31T19:45:00Z","v":51237,"vw":4.132347},{"c":4.13,"h":4.13,"l":4.13,"n":13,"o":4.13,"t":"2026-08-31T20:00:00Z","v":20109,"vw":4.13},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-01T12:00:00Z","v":373,"vw":4.11},{"c":4.21,"h":4.21,"l":4.15,"n":2,"o":4.15,"t":"2026-09-01T12:15:00Z","v":200,"vw":4.18},{"c":4.205,"h":4.205,"l":4.12,"n":7,"o":4.12,"t":"2026-09-01T13:30:00Z","v":2335,"vw":4.123661},{"c":4.21,"h":4.272,"l":4.14,"n":4,"o":4.14,"t":"2026-09-01T13:45:00Z","v":556,"vw":4.220642},{"c":4.11,"h":4.16,"l":4.1086,"n":45,"o":4.16,"t":"2026-09-01T14:00:00Z","v":3507,"vw":4.125114},{"c":4.115,"h":4.125,"l":4.1099,"n":85,"o":4.12,"t":"2026-09-01T14:15:00Z","v":13884,"vw":4.111643},{"c":4.115,"h":4.125,"l":4.09,"n":178,"o":4.11,"t":"2026-09-01T14:30:00Z","v":23935,"vw":4.109785},{"c":4.09,"h":4.115,"l":4.075,"n":275,"o":4.115,"t":"2026-09-01T14:45:00Z","v":49775,"vw":4.091717},{"c":4.09,"h":4.09,"l":4.075,"n":161,"o":4.08,"t":"2026-09-01T15:00:00Z","v":21704,"vw":4.086585},{"c":4.085,"h":4.09,"l":4.08,"n":37,"o":4.085,"t":"2026-09-01T15:15:00Z","v":4161,"vw":4.084028},{"c":4.1,"h":4.1,"l":4.09,"n":47,"o":4.09,"t":"2026-09-01T15:30:00Z","v":5677,"vw":4.094757},{"c":4.095,"h":4.105,"l":4.09,"n":68,"o":4.09,"t":"2026-09-01T15:45:00Z","v":4978,"vw":4.097765},{"c":4.09,"h":4.1,"l":4.09,"n":32,"o":4.095,"t":"2026-09-01T16:00:00Z","v":4189,"vw":4.092202},{"c":4.085,"h":4.09,"l":4.08,"n":106,"o":4.09,"t":"2026-09-01T16:15:00Z","v":7425,"vw":4.083996},{"c":4.09,"h":4.09,"l":4.08,"n":64,"o":4.085,"t":"2026-09-01T16:30:00Z","v":5791,"vw":4.086017},{"c":4.1,"h":4.105,"l":4.09,"n":53,"o":4.095,"t":"2026-09-01T16:45:00Z","v":4443,"vw":4.095688},{"c":4.105,"h":4.105,"l":4.085,"n":93,"o":4.105,"t":"2026-09-01T17:00:00Z","v":7651,"vw":4.097952},{"c":4.11,"h":4.115,"l":4.1,"n":356,"o":4.105,"t":"2026-09-01T17:15:00Z","v":45053,"vw":4.1047},{"c":4.095,"h":4.11,"l":4.09,"n":70,"o":4.11,"t":"2026-09-01T17:30:00Z","v":18940,"vw":4.104616},{"c":4.1,"h":4.105,"l":4.092,"n":53,"o":4.095,"t":"2026-09-01T17:45:00Z","v":5906,"vw":4.098875},{"c":4.09,"h":4.1,"l":4.09,"n":48,"o":4.1,"t":"2026-09-01T18:00:00Z","v":3373,"vw":4.09747},{"c":4.1,"h":4.1001,"l":4.09,"n":93,"o":4.09,"t":"2026-09-01T18:15:00Z","v":13460,"vw":4.096612},{"c":4.1,"h":4.11,"l":4.1,"n":83,"o":4.105,"t":"2026-09-01T18:30:00Z","v":5703,"vw":4.102488},{"c":4.105,"h":4.115,"l":4.102,"n":71,"o":4.105,"t":"2026-09-01T18:45:00Z","v":5927,"vw":4.107537},{"c":4.105,"h":4.11,"l":4.1,"n":47,"o":4.105,"t":"2026-09-01T19:00:00Z","v":3612,"vw":4.103155},{"c":4.105,"h":4.11,"l":4.1,"n":94,"o":4.105,"t":"2026-09-01T19:15:00Z","v":6510,"vw":4.103122},{"c":4.11,"h":4.11,"l":4.1,"n":172,"o":4.1,"t":"2026-09-01T19:30:00Z","v":10837,"vw":4.102878},{"c":4.1,"h":4.11,"l":4.09,"n":377,"o":4.11,"t":"2026-09-01T19:45:00Z","v":19674,"vw":4.098877},{"c":4.1,"h":4.1,"l":4.1,"n":15,"o":4.1,"t":"2026-09-01T20:00:00Z","v":9327,"vw":4.1},{"c":4.22,"h":4.28,"l":4.1,"n":167,"o":4.1,"t":"2026-09-02T13:30:00Z","v":33896,"vw":4.198862},{"c":4.22,"h":4.24,"l":4.2001,"n":179,"o":4.22,"t":"2026-09-02T13:45:00Z","v":23183,"vw":4.220636},{"c":4.205,"h":4.22,"l":4.2,"n":56,"o":4.22,"t":"2026-09-02T14:00:00Z","v":3019,"vw":4.211126},{"c":4.23,"h":4.23,"l":4.205,"n":87,"o":4.205,"t":"2026-09-02T14:15:00Z","v":4411,"vw":4.22164},{"c":4.2299,"h":4.235,"l":4.215,"n":107,"o":4.235,"t":"2026-09-02T14:30:00Z","v":4667,"vw":4.228384},{"c":4.2,"h":4.22,"l":4.2,"n":86,"o":4.22,"t":"2026-09-02T14:45:00Z","v":5989,"vw":4.21105},{"c":4.21,"h":4.21,"l":4.2,"n":21,"o":4.2,"t":"2026-09-02T15:00:00Z","v":1431,"vw":4.200909},{"c":4.215,"h":4.225,"l":4.21,"n":37,"o":4.21,"t":"2026-09-02T15:15:00Z","v":2763,"vw":4.21604},{"c":4.235,"h":4.235,"l":4.21,"n":55,"o":4.22,"t":"2026-09-02T15:30:00Z","v":3822,"vw":4.217333},{"c":4.24,"h":4.24,"l":4.235,"n":6,"o":4.235,"t":"2026-09-02T15:45:00Z","v":413,"vw":4.23878},{"c":4.245,"h":4.245,"l":4.24,"n":22,"o":4.24,"t":"2026-09-02T16:00:00Z","v":1199,"vw":4.242529},{"c":4.245,"h":4.245,"l":4.245,"n":7,"o":4.245,"t":"2026-09-02T16:15:00Z","v":468,"vw":4.245},{"c":4.285,"h":4.29,"l":4.245,"n":153,"o":4.245,"t":"2026-09-02T16:30:00Z","v":45410,"vw":4.266079},{"c":4.305,"h":4.315,"l":4.2899,"n":101,"o":4.2899,"t":"2026-09-02T16:45:00Z","v":10904,"vw":4.304478},{"c":4.335,"h":4.34,"l":4.31,"n":82,"o":4.31,"t":"2026-09-02T17:00:00Z","v":6890,"vw":4.329679},{"c":4.33,"h":4.34,"l":4.325,"n":75,"o":4.335,"t":"2026-09-02T17:15:00Z","v":7055,"vw":4.330562},{"c":4.335,"h":4.345,"l":4.335,"n":40,"o":4.345,"t":"2026-09-02T17:30:00Z","v":4949,"vw":4.341524},{"c":4.345,"h":4.36,"l":4.34,"n":58,"o":4.35,"t":"2026-09-02T17:45:00Z","v":11090,"vw":4.349394},{"c":4.33,"h":4.35,"l":4.32,"n":64,"o":4.35,"t":"2026-09-02T18:00:00Z","v":14386,"vw":4.326345},{"c":4.345,"h":4.345,"l":4.33,"n":33,"o":4.33,"t":"2026-09-02T18:15:00Z","v":2281,"vw":4.337614},{"c":4.365,"h":4.37,"l":4.345,"n":57,"o":4.35,"t":"2026-09-02T18:30:00Z","v":6251,"vw":4.359127},{"c":4.375,"h":4.3799,"l":4.365,"n":38,"o":4.37,"t":"2026-09-02T18:45:00Z","v":3071,"vw":4.37528},{"c":4.375,"h":4.38,"l":4.365,"n":77,"o":4.379,"t":"2026-09-02T19:00:00Z","v":10373,"vw":4.372942},{"c":4.355,"h":4.39,"l":4.35,"n":116,"o":4.38,"t":"2026-09-02T19:15:00Z","v":13866,"vw":4.375611},{"c":4.355,"h":4.38,"l":4.35,"n":266,"o":4.355,"t":"2026-09-02T19:30:00Z","v":21885,"vw":4.366312},{"c":4.3,"h":4.355,"l":4.3,"n":424,"o":4.355,"t":"2026-09-02T19:45:00Z","v":49727,"vw":4.32535},{"c":4.3,"h":4.3,"l":4.3,"n":9,"o":4.3,"t":"2026-09-02T20:00:00Z","v":16468,"vw":4.3},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-03T11:15:00Z","v":308,"vw":4.35},{"c":4.38,"h":4.4,"l":4.38,"n":2,"o":4.4,"t":"2026-09-03T11:30:00Z","v":1432,"vw":4.397207},{"c":4.325,"h":4.35,"l":4.3,"n":38,"o":4.32,"t":"2026-09-03T13:30:00Z","v":7790,"vw":4.325784},{"c":4.285,"h":4.32,"l":4.2601,"n":32,"o":4.32,"t":"2026-09-03T13:45:00Z","v":11041,"vw":4.294884},{"c":4.225,"h":4.26,"l":4.22,"n":46,"o":4.26,"t":"2026-09-03T14:15:00Z","v":4160,"vw":4.230967},{"c":4.249,"h":4.249,"l":4.235,"n":54,"o":4.235,"t":"2026-09-03T14:30:00Z","v":2447,"vw":4.242059},{"c":4.275,"h":4.275,"l":4.255,"n":36,"o":4.265,"t":"2026-09-03T14:45:00Z","v":4795,"vw":4.266734},{"c":4.315,"h":4.32,"l":4.285,"n":50,"o":4.285,"t":"2026-09-03T15:00:00Z","v":3647,"vw":4.301333},{"c":4.33,"h":4.36,"l":4.32,"n":206,"o":4.32,"t":"2026-09-03T15:15:00Z","v":12515,"vw":4.342115},{"c":4.305,"h":4.339,"l":4.305,"n":48,"o":4.33,"t":"2026-09-03T15:30:00Z","v":3005,"vw":4.324897},{"c":4.33,"h":4.33,"l":4.31,"n":51,"o":4.31,"t":"2026-09-03T15:45:00Z","v":3248,"vw":4.321776},{"c":4.29,"h":4.33,"l":4.29,"n":85,"o":4.33,"t":"2026-09-03T16:00:00Z","v":5205,"vw":4.306175},{"c":4.295,"h":4.2988,"l":4.295,"n":25,"o":4.295,"t":"2026-09-03T16:15:00Z","v":1433,"vw":4.295475},{"c":4.28,"h":4.3,"l":4.2701,"n":60,"o":4.295,"t":"2026-09-03T16:30:00Z","v":5096,"vw":4.287563},{"c":4.28,"h":4.28,"l":4.2716,"n":15,"o":4.2716,"t":"2026-09-03T16:45:00Z","v":1649,"vw":4.275747},{"c":4.24,"h":4.28,"l":4.24,"n":89,"o":4.28,"t":"2026-09-03T17:00:00Z","v":5947,"vw":4.260547},{"c":4.245,"h":4.25,"l":4.245,"n":19,"o":4.245,"t":"2026-09-03T17:15:00Z","v":2732,"vw":4.247273},{"c":4.28,"h":4.28,"l":4.24,"n":216,"o":4.25,"t":"2026-09-03T17:30:00Z","v":33385,"vw":4.258373},{"c":4.24,"h":4.28,"l":4.24,"n":64,"o":4.28,"t":"2026-09-03T17:45:00Z","v":5869,"vw":4.25662},{"c":4.22,"h":4.225,"l":4.22,"n":43,"o":4.225,"t":"2026-09-03T18:00:00Z","v":3618,"vw":4.223475},{"c":4.22,"h":4.22,"l":4.21,"n":13,"o":4.21,"t":"2026-09-03T18:15:00Z","v":3722,"vw":4.214693},{"c":4.219,"h":4.22,"l":4.2,"n":53,"o":4.22,"t":"2026-09-03T18:30:00Z","v":8175,"vw":4.208704},{"c":4.23,"h":4.23,"l":4.21,"n":31,"o":4.21,"t":"2026-09-03T18:45:00Z","v":17762,"vw":4.220116},{"c":4.24,"h":4.24,"l":4.23,"n":92,"o":4.23,"t":"2026-09-03T19:00:00Z","v":2956,"vw":4.235333},{"c":4.24,"h":4.24,"l":4.225,"n":109,"o":4.24,"t":"2026-09-03T19:15:00Z","v":19241,"vw":4.230845},{"c":4.24,"h":4.245,"l":4.235,"n":99,"o":4.235,"t":"2026-09-03T19:30:00Z","v":7981,"vw":4.240531},{"c":4.23,"h":4.26,"l":4.225,"n":498,"o":4.24,"t":"2026-09-03T19:45:00Z","v":61167,"vw":4.244947},{"c":4.24,"h":4.24,"l":4.24,"n":22,"o":4.24,"t":"2026-09-03T20:00:00Z","v":16076,"vw":4.24},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-04T12:30:00Z","v":200,"vw":4.23},{"c":4.21,"h":4.27,"l":4.21,"n":16,"o":4.27,"t":"2026-09-04T13:15:00Z","v":766,"vw":4.231748},{"c":4.295,"h":4.295,"l":4.145,"n":277,"o":4.2,"t":"2026-09-04T13:30:00Z","v":34329,"vw":4.237044},{"c":4.26,"h":4.285,"l":4.255,"n":59,"o":4.27,"t":"2026-09-04T13:45:00Z","v":2723,"vw":4.273433},{"c":4.26,"h":4.265,"l":4.26,"n":66,"o":4.265,"t":"2026-09-04T14:00:00Z","v":3011,"vw":4.260592},{"c":4.27,"h":4.27,"l":4.265,"n":51,"o":4.265,"t":"2026-09-04T14:15:00Z","v":1849,"vw":4.266226},{"c":4.26,"h":4.275,"l":4.255,"n":74,"o":4.275,"t":"2026-09-04T14:30:00Z","v":2895,"vw":4.264083},{"c":4.255,"h":4.265,"l":4.255,"n":70,"o":4.26,"t":"2026-09-04T14:45:00Z","v":2195,"vw":4.259986},{"c":4.27,"h":4.275,"l":4.255,"n":71,"o":4.255,"t":"2026-09-04T15:00:00Z","v":3694,"vw":4.264166},{"c":4.275,"h":4.275,"l":4.265,"n":17,"o":4.265,"t":"2026-09-04T15:15:00Z","v":976,"vw":4.273355},{"c":4.28,"h":4.28,"l":4.27,"n":46,"o":4.27,"t":"2026-09-04T15:30:00Z","v":2302,"vw":4.275713},{"c":4.275,"h":4.29,"l":4.275,"n":22,"o":4.28,"t":"2026-09-04T15:45:00Z","v":1027,"vw":4.2825},{"c":4.275,"h":4.275,"l":4.26,"n":43,"o":4.275,"t":"2026-09-04T16:00:00Z","v":2312,"vw":4.269546},{"c":4.26,"h":4.285,"l":4.26,"n":24,"o":4.285,"t":"2026-09-04T16:15:00Z","v":2737,"vw":4.2788},{"c":4.285,"h":4.2888,"l":4.265,"n":65,"o":4.265,"t":"2026-09-04T16:30:00Z","v":5272,"vw":4.275296},{"c":4.28,"h":4.285,"l":4.275,"n":44,"o":4.285,"t":"2026-09-04T16:45:00Z","v":1633,"vw":4.280131},{"c":4.295,"h":4.295,"l":4.28,"n":51,"o":4.28,"t":"2026-09-04T17:00:00Z","v":4096,"vw":4.284565},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-09-04T17:15:00Z","v":201,"vw":4.29},{"c":4.295,"h":4.295,"l":4.295,"n":8,"o":4.295,"t":"2026-09-04T17:30:00Z","v":1446,"vw":4.295},{"c":4.275,"h":4.295,"l":4.275,"n":56,"o":4.295,"t":"2026-09-04T17:45:00Z","v":3678,"vw":4.285651},{"c":4.27,"h":4.28,"l":4.27,"n":102,"o":4.28,"t":"2026-09-04T18:00:00Z","v":8057,"vw":4.2755},{"c":4.275,"h":4.275,"l":4.27,"n":18,"o":4.27,"t":"2026-09-04T18:15:00Z","v":840,"vw":4.274167},{"c":4.275,"h":4.275,"l":4.275,"n":13,"o":4.275,"t":"2026-09-04T18:30:00Z","v":1172,"vw":4.275},{"c":4.275,"h":4.275,"l":4.27,"n":12,"o":4.275,"t":"2026-09-04T18:45:00Z","v":962,"vw":4.273745},{"c":4.265,"h":4.28,"l":4.265,"n":223,"o":4.275,"t":"2026-09-04T19:00:00Z","v":17089,"vw":4.272477},{"c":4.29,"h":4.29,"l":4.255,"n":125,"o":4.265,"t":"2026-09-04T19:15:00Z","v":10038,"vw":4.266581},{"c":4.281,"h":4.29,"l":4.281,"n":7,"o":4.285,"t":"2026-09-04T19:30:00Z","v":671,"vw":4.284091},{"c":4.3,"h":4.305,"l":4.285,"n":297,"o":4.285,"t":"2026-09-04T19:45:00Z","v":20771,"vw":4.295037},{"c":4.3,"h":4.3,"l":4.3,"n":15,"o":4.3,"t":"2026-09-04T20:00:00Z","v":10850,"vw":4.3},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-08T08:00:00Z","v":238,"vw":4.16},{"c":4.4,"h":4.4,"l":4.32,"n":2,"o":4.32,"t":"2026-09-08T12:00:00Z","v":700,"vw":4.354286},{"c":4.3,"h":4.3,"l":4.29,"n":2,"o":4.29,"t":"2026-09-08T12:15:00Z","v":200,"vw":4.295},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-08T12:30:00Z","v":273,"vw":4.38},{"c":4.23,"h":4.28,"l":4.23,"n":52,"o":4.28,"t":"2026-09-08T13:30:00Z","v":19335,"vw":4.274796},{"c":4.24,"h":4.25,"l":4.22,"n":178,"o":4.24,"t":"2026-09-08T13:45:00Z","v":16673,"vw":4.239195},{"c":4.2,"h":4.24,"l":4.2,"n":28,"o":4.24,"t":"2026-09-08T14:00:00Z","v":1684,"vw":4.223223},{"c":4.23,"h":4.23,"l":4.209,"n":79,"o":4.209,"t":"2026-09-08T14:15:00Z","v":15267,"vw":4.212715},{"c":4.24,"h":4.2491,"l":4.23,"n":107,"o":4.23,"t":"2026-09-08T14:30:00Z","v":14151,"vw":4.236884},{"c":4.24,"h":4.25,"l":4.23,"n":49,"o":4.24,"t":"2026-09-08T14:45:00Z","v":4697,"vw":4.237638},{"c":4.23,"h":4.24,"l":4.23,"n":20,"o":4.2309,"t":"2026-09-08T15:00:00Z","v":2240,"vw":4.235946},{"c":4.22,"h":4.231,"l":4.22,"n":87,"o":4.23,"t":"2026-09-08T15:15:00Z","v":13550,"vw":4.229939},{"c":4.215,"h":4.22,"l":4.215,"n":21,"o":4.22,"t":"2026-09-08T15:30:00Z","v":1717,"vw":4.219489},{"c":4.23,"h":4.2391,"l":4.215,"n":57,"o":4.215,"t":"2026-09-08T15:45:00Z","v":7008,"vw":4.228638},{"c":4.225,"h":4.235,"l":4.21,"n":37,"o":4.2314,"t":"2026-09-08T16:00:00Z","v":4000,"vw":4.225195},{"c":4.235,"h":4.235,"l":4.225,"n":56,"o":4.225,"t":"2026-09-08T16:15:00Z","v":4779,"vw":4.226066},{"c":4.235,"h":4.235,"l":4.225,"n":158,"o":4.235,"t":"2026-09-08T16:30:00Z","v":8963,"vw":4.231767},{"c":4.23,"h":4.2399,"l":4.23,"n":33,"o":4.2399,"t":"2026-09-08T16:45:00Z","v":3351,"vw":4.234128},{"c":4.24,"h":4.24,"l":4.23,"n":103,"o":4.235,"t":"2026-09-08T17:00:00Z","v":6718,"vw":4.23608},{"c":4.23,"h":4.25,"l":4.22,"n":324,"o":4.245,"t":"2026-09-08T17:15:00Z","v":17339,"vw":4.239183},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-09-08T17:30:00Z","v":196,"vw":4.22},{"c":4.225,"h":4.2299,"l":4.22,"n":17,"o":4.225,"t":"2026-09-08T17:45:00Z","v":2204,"vw":4.225855},{"c":4.2099,"h":4.22,"l":4.2,"n":65,"o":4.22,"t":"2026-09-08T18:00:00Z","v":13356,"vw":4.21051},{"c":4.21,"h":4.21,"l":4.19,"n":117,"o":4.2,"t":"2026-09-08T18:15:00Z","v":11045,"vw":4.200947},{"c":4.2209,"h":4.225,"l":4.21,"n":43,"o":4.22,"t":"2026-09-08T18:30:00Z","v":4081,"vw":4.220865},{"c":4.21,"h":4.2257,"l":4.21,"n":46,"o":4.22,"t":"2026-09-08T18:45:00Z","v":7942,"vw":4.222237},{"c":4.218,"h":4.218,"l":4.21,"n":18,"o":4.215,"t":"2026-09-08T19:00:00Z","v":733,"vw":4.214367},{"c":4.22,"h":4.22,"l":4.205,"n":96,"o":4.21,"t":"2026-09-08T19:15:00Z","v":4715,"vw":4.213985},{"c":4.21,"h":4.22,"l":4.21,"n":39,"o":4.22,"t":"2026-09-08T19:30:00Z","v":2110,"vw":4.217308},{"c":4.175,"h":4.22,"l":4.17,"n":471,"o":4.21,"t":"2026-09-08T19:45:00Z","v":53737,"vw":4.199852},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-09-08T20:00:00Z","v":6849,"vw":4.18},{"c":4.2814,"h":4.2814,"l":4.2814,"n":1,"o":4.2814,"t":"2026-09-08T21:30:00Z","v":150,"vw":4.2814},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-09T11:15:00Z","v":430,"vw":4.3},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-09T12:15:00Z","v":168,"vw":4.19},{"c":4.13,"h":4.17,"l":4.12,"n":50,"o":4.17,"t":"2026-09-09T13:30:00Z","v":3775,"vw":4.134376},{"c":4.13,"h":4.14,"l":4.11,"n":58,"o":4.12,"t":"2026-09-09T13:45:00Z","v":17542,"vw":4.123393},{"c":4.1391,"h":4.145,"l":4.13,"n":80,"o":4.139,"t":"2026-09-09T14:00:00Z","v":15505,"vw":4.139534},{"c":4.11,"h":4.13,"l":4.11,"n":114,"o":4.13,"t":"2026-09-09T14:15:00Z","v":27163,"vw":4.125},{"c":4.1,"h":4.119,"l":4.09,"n":124,"o":4.11,"t":"2026-09-09T14:30:00Z","v":27298,"vw":4.107207},{"c":4.08,"h":4.1,"l":4.08,"n":415,"o":4.1,"t":"2026-09-09T14:45:00Z","v":29860,"vw":4.092446},{"c":4.07,"h":4.08,"l":4.06,"n":145,"o":4.08,"t":"2026-09-09T15:00:00Z","v":22833,"vw":4.072786},{"c":4.06,"h":4.07,"l":4.055,"n":84,"o":4.07,"t":"2026-09-09T15:15:00Z","v":11496,"vw":4.064315},{"c":4.06,"h":4.065,"l":4.06,"n":55,"o":4.06,"t":"2026-09-09T15:30:00Z","v":2633,"vw":4.062222},{"c":4.05,"h":4.065,"l":4.045,"n":74,"o":4.065,"t":"2026-09-09T15:45:00Z","v":19468,"vw":4.054438},{"c":4.04,"h":4.06,"l":4.035,"n":209,"o":4.055,"t":"2026-09-09T16:00:00Z","v":11493,"vw":4.047486},{"c":4.04,"h":4.05,"l":4.04,"n":55,"o":4.04,"t":"2026-09-09T16:15:00Z","v":3895,"vw":4.043379},{"c":4.04,"h":4.045,"l":4.04,"n":101,"o":4.04,"t":"2026-09-09T16:30:00Z","v":3780,"vw":4.04125},{"c":4.04,"h":4.0497,"l":4.04,"n":42,"o":4.04,"t":"2026-09-09T16:45:00Z","v":8107,"vw":4.044361},{"c":4.04,"h":4.05,"l":4.04,"n":238,"o":4.04,"t":"2026-09-09T17:00:00Z","v":15992,"vw":4.046129},{"c":4.04,"h":4.0499,"l":4.03,"n":682,"o":4.0499,"t":"2026-09-09T17:15:00Z","v":32995,"vw":4.03967},{"c":4.042,"h":4.049,"l":4.04,"n":27,"o":4.049,"t":"2026-09-09T17:30:00Z","v":1811,"vw":4.043375},{"c":4.04,"h":4.05,"l":4.04,"n":37,"o":4.045,"t":"2026-09-09T17:45:00Z","v":4188,"vw":4.045389},{"c":4.03,"h":4.05,"l":4.03,"n":52,"o":4.045,"t":"2026-09-09T18:00:00Z","v":8014,"vw":4.037661},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-09-09T18:15:00Z","v":457,"vw":4.03},{"c":4.04,"h":4.04,"l":4.03,"n":104,"o":4.035,"t":"2026-09-09T18:30:00Z","v":17362,"vw":4.039043},{"c":4.04,"h":4.045,"l":4.04,"n":29,"o":4.0401,"t":"2026-09-09T18:45:00Z","v":1898,"vw":4.040425},{"c":4.035,"h":4.04,"l":4.025,"n":82,"o":4.04,"t":"2026-09-09T19:00:00Z","v":10816,"vw":4.032789},{"c":4.03,"h":4.035,"l":4.03,"n":36,"o":4.03,"t":"2026-09-09T19:15:00Z","v":2463,"vw":4.030789},{"c":4.015,"h":4.03,"l":4.01,"n":148,"o":4.03,"t":"2026-09-09T19:30:00Z","v":19333,"vw":4.024532},{"c":4.005,"h":4.03,"l":3.985,"n":525,"o":4.015,"t":"2026-09-09T19:45:00Z","v":60624,"vw":4.006044},{"c":4.005,"h":4.005,"l":4.005,"n":7,"o":4.005,"t":"2026-09-09T20:00:00Z","v":7244,"vw":4.005},{"c":3.89,"h":3.99,"l":3.885,"n":292,"o":3.99,"t":"2026-09-10T13:30:00Z","v":80390,"vw":3.910586},{"c":3.88,"h":3.94,"l":3.88,"n":364,"o":3.895,"t":"2026-09-10T13:45:00Z","v":43019,"vw":3.919966},{"c":3.89,"h":3.905,"l":3.88,"n":204,"o":3.88,"t":"2026-09-10T14:00:00Z","v":18261,"vw":3.893478},{"c":3.89,"h":3.92,"l":3.88,"n":234,"o":3.885,"t":"2026-09-10T14:15:00Z","v":34533,"vw":3.900814},{"c":3.925,"h":3.925,"l":3.87,"n":297,"o":3.89,"t":"2026-09-10T14:30:00Z","v":56571,"vw":3.890254},{"c":3.9,"h":3.925,"l":3.895,"n":244,"o":3.925,"t":"2026-09-10T14:45:00Z","v":84428,"vw":3.903074},{"c":3.885,"h":3.9,"l":3.88,"n":145,"o":3.9,"t":"2026-09-10T15:00:00Z","v":21108,"vw":3.884891},{"c":3.87,"h":3.9025,"l":3.865,"n":238,"o":3.885,"t":"2026-09-10T15:15:00Z","v":30568,"vw":3.88356},{"c":3.895,"h":3.898,"l":3.865,"n":211,"o":3.865,"t":"2026-09-10T15:30:00Z","v":25792,"vw":3.879843},{"c":3.89,"h":3.905,"l":3.87,"n":499,"o":3.895,"t":"2026-09-10T15:45:00Z","v":55084,"vw":3.883675},{"c":3.89,"h":3.9,"l":3.88,"n":128,"o":3.89,"t":"2026-09-10T16:00:00Z","v":19354,"vw":3.889608},{"c":3.87,"h":3.89,"l":3.865,"n":144,"o":3.89,"t":"2026-09-10T16:15:00Z","v":9472,"vw":3.878819},{"c":3.865,"h":3.87,"l":3.86,"n":257,"o":3.865,"t":"2026-09-10T16:30:00Z","v":36775,"vw":3.863386},{"c":3.866,"h":3.87,"l":3.85,"n":153,"o":3.86,"t":"2026-09-10T16:45:00Z","v":15093,"vw":3.86418},{"c":3.87,"h":3.875,"l":3.8699,"n":86,"o":3.8699,"t":"2026-09-10T17:00:00Z","v":6656,"vw":3.87099},{"c":3.865,"h":3.87,"l":3.85,"n":220,"o":3.865,"t":"2026-09-10T17:15:00Z","v":43414,"vw":3.857322},{"c":3.869,"h":3.8699,"l":3.86,"n":98,"o":3.865,"t":"2026-09-10T17:30:00Z","v":8292,"vw":3.863266},{"c":3.855,"h":3.865,"l":3.85,"n":75,"o":3.865,"t":"2026-09-10T17:45:00Z","v":4795,"vw":3.859602},{"c":3.85,"h":3.865,"l":3.845,"n":353,"o":3.855,"t":"2026-09-10T18:00:00Z","v":47446,"vw":3.851994},{"c":3.84,"h":3.85,"l":3.835,"n":133,"o":3.85,"t":"2026-09-10T18:15:00Z","v":22187,"vw":3.841232},{"c":3.835,"h":3.85,"l":3.83,"n":220,"o":3.835,"t":"2026-09-10T18:30:00Z","v":41339,"vw":3.839145},{"c":3.8401,"h":3.855,"l":3.835,"n":341,"o":3.835,"t":"2026-09-10T18:45:00Z","v":89742,"vw":3.841523},{"c":3.875,"h":3.8795,"l":3.83,"n":157,"o":3.84,"t":"2026-09-10T19:00:00Z","v":21335,"vw":3.857906},{"c":3.83,"h":3.88,"l":3.825,"n":623,"o":3.87,"t":"2026-09-10T19:15:00Z","v":352988,"vw":3.840459},{"c":3.86,"h":3.86,"l":3.82,"n":865,"o":3.83,"t":"2026-09-10T19:30:00Z","v":510077,"vw":3.829689},{"c":3.835,"h":3.865,"l":3.81,"n":798,"o":3.86,"t":"2026-09-10T19:45:00Z","v":101865,"vw":3.838244},{"c":3.87,"h":3.87,"l":3.83,"n":7,"o":3.83,"t":"2026-09-10T20:00:00Z","v":150874,"vw":3.830107},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-10T22:15:00Z","v":300,"vw":3.9},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-10T22:30:00Z","v":257,"vw":3.97},{"c":3.87,"h":4.01,"l":3.87,"n":16,"o":3.9,"t":"2026-09-10T23:45:00Z","v":4928,"vw":3.948307},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-11T11:45:00Z","v":150,"vw":3.92},{"c":3.85,"h":3.86,"l":3.85,"n":5,"o":3.86,"t":"2026-09-11T12:00:00Z","v":1214,"vw":3.851368},{"c":3.85,"h":3.859,"l":3.85,"n":5,"o":3.8545,"t":"2026-09-11T12:45:00Z","v":4463,"vw":3.855209},{"c":3.8599,"h":3.955,"l":3.855,"n":77,"o":3.87,"t":"2026-09-11T13:30:00Z","v":11074,"vw":3.884161},{"c":3.87,"h":3.87,"l":3.83,"n":166,"o":3.85,"t":"2026-09-11T13:45:00Z","v":31958,"vw":3.841685},{"c":3.865,"h":3.8899,"l":3.845,"n":154,"o":3.88,"t":"2026-09-11T14:00:00Z","v":22731,"vw":3.858512},{"c":3.855,"h":3.87,"l":3.845,"n":105,"o":3.865,"t":"2026-09-11T14:15:00Z","v":14072,"vw":3.859277},{"c":3.845,"h":3.85,"l":3.83,"n":76,"o":3.85,"t":"2026-09-11T14:30:00Z","v":28374,"vw":3.83941},{"c":3.865,"h":3.865,"l":3.84,"n":79,"o":3.845,"t":"2026-09-11T14:45:00Z","v":6297,"vw":3.855649},{"c":3.85,"h":3.87,"l":3.84,"n":135,"o":3.865,"t":"2026-09-11T15:00:00Z","v":24578,"vw":3.852783},{"c":3.87,"h":3.87,"l":3.85,"n":101,"o":3.85,"t":"2026-09-11T15:15:00Z","v":21480,"vw":3.854023},{"c":3.85,"h":3.8799,"l":3.85,"n":110,"o":3.8799,"t":"2026-09-11T15:30:00Z","v":30519,"vw":3.862578},{"c":3.87,"h":3.875,"l":3.85,"n":95,"o":3.85,"t":"2026-09-11T15:45:00Z","v":12332,"vw":3.861473},{"c":3.8793,"h":3.885,"l":3.87,"n":56,"o":3.875,"t":"2026-09-11T16:00:00Z","v":14037,"vw":3.879412},{"c":3.875,"h":3.885,"l":3.87,"n":35,"o":3.875,"t":"2026-09-11T16:15:00Z","v":10853,"vw":3.872363},{"c":3.8761,"h":3.88,"l":3.87,"n":54,"o":3.875,"t":"2026-09-11T16:30:00Z","v":2942,"vw":3.875636},{"c":3.87,"h":3.875,"l":3.86,"n":98,"o":3.875,"t":"2026-09-11T16:45:00Z","v":15161,"vw":3.866088},{"c":3.885,"h":3.885,"l":3.86,"n":119,"o":3.87,"t":"2026-09-11T17:00:00Z","v":10952,"vw":3.872711},{"c":3.895,"h":3.895,"l":3.88,"n":69,"o":3.885,"t":"2026-09-11T17:15:00Z","v":16278,"vw":3.88754},{"c":3.905,"h":3.905,"l":3.88,"n":99,"o":3.895,"t":"2026-09-11T17:30:00Z","v":23508,"vw":3.886888},{"c":3.9,"h":3.905,"l":3.9,"n":21,"o":3.905,"t":"2026-09-11T17:45:00Z","v":5536,"vw":3.904144},{"c":3.89,"h":3.905,"l":3.89,"n":87,"o":3.9,"t":"2026-09-11T18:00:00Z","v":9391,"vw":3.899267},{"c":3.895,"h":3.895,"l":3.89,"n":44,"o":3.89,"t":"2026-09-11T18:15:00Z","v":2270,"vw":3.892041},{"c":3.9056,"h":3.9056,"l":3.89,"n":90,"o":3.89,"t":"2026-09-11T18:30:00Z","v":6536,"vw":3.89956},{"c":3.89,"h":3.91,"l":3.88,"n":121,"o":3.905,"t":"2026-09-11T18:45:00Z","v":19207,"vw":3.8931},{"c":3.895,"h":3.895,"l":3.88,"n":57,"o":3.88,"t":"2026-09-11T19:00:00Z","v":6259,"vw":3.889824},{"c":3.905,"h":3.905,"l":3.89,"n":90,"o":3.895,"t":"2026-09-11T19:15:00Z","v":7444,"vw":3.898967},{"c":3.875,"h":3.905,"l":3.87,"n":193,"o":3.905,"t":"2026-09-11T19:30:00Z","v":41130,"vw":3.883601},{"c":3.87,"h":3.9,"l":3.85,"n":730,"o":3.875,"t":"2026-09-11T19:45:00Z","v":142006,"vw":3.875713},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-09-11T20:00:00Z","v":65970,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-14T09:00:00Z","v":119,"vw":3.86},{"c":3.8892,"h":3.95,"l":3.86,"n":39,"o":3.9,"t":"2026-09-14T13:30:00Z","v":9678,"vw":3.89651},{"c":3.87,"h":3.89,"l":3.87,"n":45,"o":3.87,"t":"2026-09-14T13:45:00Z","v":1910,"vw":3.876717},{"c":3.86,"h":3.87,"l":3.855,"n":95,"o":3.87,"t":"2026-09-14T14:00:00Z","v":6932,"vw":3.863008},{"c":3.845,"h":3.855,"l":3.845,"n":182,"o":3.855,"t":"2026-09-14T14:15:00Z","v":9944,"vw":3.85025},{"c":3.835,"h":3.85,"l":3.8304,"n":175,"o":3.85,"t":"2026-09-14T14:30:00Z","v":15912,"vw":3.837667},{"c":3.85,"h":3.85,"l":3.83,"n":158,"o":3.835,"t":"2026-09-14T14:45:00Z","v":17426,"vw":3.840227},{"c":3.85,"h":3.85,"l":3.8405,"n":60,"o":3.85,"t":"2026-09-14T15:00:00Z","v":6960,"vw":3.846535},{"c":3.845,"h":3.845,"l":3.84,"n":25,"o":3.845,"t":"2026-09-14T15:15:00Z","v":475,"vw":3.843333},{"c":3.865,"h":3.865,"l":3.845,"n":143,"o":3.8499,"t":"2026-09-14T15:30:00Z","v":17506,"vw":3.851101},{"c":3.875,"h":3.88,"l":3.855,"n":167,"o":3.86,"t":"2026-09-14T15:45:00Z","v":13700,"vw":3.875877},{"c":3.875,"h":3.875,"l":3.875,"n":13,"o":3.875,"t":"2026-09-14T16:00:00Z","v":942,"vw":3.875},{"c":3.895,"h":3.895,"l":3.88,"n":109,"o":3.88,"t":"2026-09-14T16:15:00Z","v":5173,"vw":3.891386},{"c":3.885,"h":3.895,"l":3.885,"n":68,"o":3.895,"t":"2026-09-14T16:30:00Z","v":3489,"vw":3.892457},{"c":3.895,"h":3.905,"l":3.885,"n":91,"o":3.885,"t":"2026-09-14T16:45:00Z","v":5963,"vw":3.898812},{"c":3.89,"h":3.895,"l":3.8823,"n":98,"o":3.895,"t":"2026-09-14T17:00:00Z","v":8495,"vw":3.885978},{"c":3.8854,"h":3.89,"l":3.885,"n":34,"o":3.89,"t":"2026-09-14T17:15:00Z","v":1381,"vw":3.887839},{"c":3.885,"h":3.885,"l":3.885,"n":9,"o":3.885,"t":"2026-09-14T17:30:00Z","v":267,"vw":3.885},{"c":3.88,"h":3.89,"l":3.88,"n":29,"o":3.8892,"t":"2026-09-14T17:45:00Z","v":1479,"vw":3.883788},{"c":3.875,"h":3.88,"l":3.875,"n":35,"o":3.88,"t":"2026-09-14T18:00:00Z","v":2271,"vw":3.876429},{"c":3.875,"h":3.875,"l":3.87,"n":44,"o":3.875,"t":"2026-09-14T18:15:00Z","v":1885,"vw":3.874208},{"c":3.87,"h":3.875,"l":3.87,"n":31,"o":3.87,"t":"2026-09-14T18:30:00Z","v":2913,"vw":3.870832},{"c":3.87,"h":3.875,"l":3.87,"n":56,"o":3.87,"t":"2026-09-14T18:45:00Z","v":2223,"vw":3.870882},{"c":3.865,"h":3.87,"l":3.86,"n":81,"o":3.87,"t":"2026-09-14T19:00:00Z","v":3557,"vw":3.863011},{"c":3.85,"h":3.865,"l":3.85,"n":95,"o":3.86,"t":"2026-09-14T19:15:00Z","v":2645,"vw":3.859095},{"c":3.87,"h":3.875,"l":3.85,"n":182,"o":3.85,"t":"2026-09-14T19:30:00Z","v":10969,"vw":3.86024},{"c":3.895,"h":3.9,"l":3.87,"n":450,"o":3.88,"t":"2026-09-14T19:45:00Z","v":38899,"vw":3.885268},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-09-14T20:00:00Z","v":9530,"vw":3.89},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-15T13:15:00Z","v":1000,"vw":3.85},{"c":3.82,"h":3.895,"l":3.81,"n":147,"o":3.88,"t":"2026-09-15T13:30:00Z","v":13571,"vw":3.830791},{"c":3.805,"h":3.81,"l":3.805,"n":30,"o":3.81,"t":"2026-09-15T13:45:00Z","v":2770,"vw":3.807924},{"c":3.775,"h":3.8057,"l":3.775,"n":210,"o":3.805,"t":"2026-09-15T14:00:00Z","v":40172,"vw":3.794413},{"c":3.75,"h":3.78,"l":3.75,"n":215,"o":3.78,"t":"2026-09-15T14:15:00Z","v":29602,"vw":3.763423},{"c":3.76,"h":3.765,"l":3.75,"n":49,"o":3.75,"t":"2026-09-15T14:30:00Z","v":7627,"vw":3.761277},{"c":3.745,"h":3.765,"l":3.74,"n":88,"o":3.76,"t":"2026-09-15T14:45:00Z","v":7807,"vw":3.751972},{"c":3.76,"h":3.77,"l":3.74,"n":147,"o":3.745,"t":"2026-09-15T15:00:00Z","v":25236,"vw":3.751851},{"c":3.745,"h":3.75,"l":3.74,"n":43,"o":3.75,"t":"2026-09-15T15:15:00Z","v":23468,"vw":3.745014},{"c":3.745,"h":3.745,"l":3.745,"n":20,"o":3.745,"t":"2026-09-15T15:30:00Z","v":939,"vw":3.745},{"c":3.74,"h":3.745,"l":3.74,"n":40,"o":3.745,"t":"2026-09-15T15:45:00Z","v":4494,"vw":3.7433},{"c":3.735,"h":3.735,"l":3.735,"n":11,"o":3.735,"t":"2026-09-15T16:00:00Z","v":819,"vw":3.735},{"c":3.74,"h":3.74,"l":3.715,"n":126,"o":3.735,"t":"2026-09-15T16:15:00Z","v":14621,"vw":3.728736},{"c":3.74,"h":3.75,"l":3.735,"n":81,"o":3.745,"t":"2026-09-15T16:30:00Z","v":10815,"vw":3.744696},{"c":3.735,"h":3.74,"l":3.7309,"n":18,"o":3.74,"t":"2026-09-15T16:45:00Z","v":1907,"vw":3.736803},{"c":3.73,"h":3.74,"l":3.73,"n":64,"o":3.735,"t":"2026-09-15T17:00:00Z","v":18311,"vw":3.731995},{"c":3.715,"h":3.725,"l":3.715,"n":34,"o":3.725,"t":"2026-09-15T17:15:00Z","v":1531,"vw":3.717826},{"c":3.675,"h":3.72,"l":3.67,"n":275,"o":3.715,"t":"2026-09-15T17:30:00Z","v":71114,"vw":3.693572},{"c":3.685,"h":3.685,"l":3.675,"n":52,"o":3.675,"t":"2026-09-15T17:45:00Z","v":8749,"vw":3.681444},{"c":3.685,"h":3.69,"l":3.685,"n":40,"o":3.685,"t":"2026-09-15T18:00:00Z","v":6560,"vw":3.687523},{"c":3.675,"h":3.6999,"l":3.67,"n":70,"o":3.685,"t":"2026-09-15T18:15:00Z","v":21752,"vw":3.686212},{"c":3.685,"h":3.695,"l":3.67,"n":169,"o":3.675,"t":"2026-09-15T18:30:00Z","v":32630,"vw":3.68289},{"c":3.675,"h":3.6892,"l":3.67,"n":60,"o":3.685,"t":"2026-09-15T18:45:00Z","v":11078,"vw":3.678785},{"c":3.665,"h":3.6792,"l":3.66,"n":135,"o":3.6792,"t":"2026-09-15T19:00:00Z","v":42632,"vw":3.665651},{"c":3.66,"h":3.675,"l":3.66,"n":99,"o":3.6601,"t":"2026-09-15T19:15:00Z","v":21235,"vw":3.670644},{"c":3.66,"h":3.67,"l":3.65,"n":145,"o":3.6599,"t":"2026-09-15T19:30:00Z","v":19779,"vw":3.663664},{"c":3.67,"h":3.68,"l":3.65,"n":481,"o":3.665,"t":"2026-09-15T19:45:00Z","v":77652,"vw":3.66477},{"c":3.66,"h":3.687,"l":3.66,"n":15,"o":3.67,"t":"2026-09-15T20:00:00Z","v":15525,"vw":3.672199},{"c":3.66,"h":3.67,"l":3.66,"n":2,"o":3.67,"t":"2026-09-15T21:00:00Z","v":2425,"vw":3.668247},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-15T23:45:00Z","v":500,"vw":3.73},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-16T09:00:00Z","v":1000,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-16T09:15:00Z","v":200,"vw":3.78},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-16T10:15:00Z","v":500,"vw":3.85},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-09-16T10:45:00Z","v":200,"vw":3.72},{"c":3.73,"h":3.76,"l":3.68,"n":12,"o":3.76,"t":"2026-09-16T11:00:00Z","v":5064,"vw":3.715512},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-16T12:00:00Z","v":546,"vw":3.73},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-09-16T12:30:00Z","v":500,"vw":3.75},{"c":3.69,"h":3.706,"l":3.69,"n":4,"o":3.69,"t":"2026-09-16T12:45:00Z","v":3350,"vw":3.697642},{"c":3.67,"h":3.695,"l":3.65,"n":80,"o":3.68,"t":"2026-09-16T13:30:00Z","v":20292,"vw":3.670875},{"c":3.66,"h":3.69,"l":3.65,"n":208,"o":3.6777,"t":"2026-09-16T13:45:00Z","v":31109,"vw":3.671265},{"c":3.64,"h":3.67,"l":3.635,"n":123,"o":3.66,"t":"2026-09-16T14:00:00Z","v":23133,"vw":3.65222},{"c":3.68,"h":3.725,"l":3.65,"n":494,"o":3.65,"t":"2026-09-16T14:15:00Z","v":152074,"vw":3.692499},{"c":3.68,"h":3.69,"l":3.665,"n":135,"o":3.67,"t":"2026-09-16T14:30:00Z","v":27654,"vw":3.678934},{"c":3.695,"h":3.7,"l":3.67,"n":106,"o":3.68,"t":"2026-09-16T14:45:00Z","v":16253,"vw":3.684046},{"c":3.6999,"h":3.71,"l":3.695,"n":45,"o":3.7,"t":"2026-09-16T15:00:00Z","v":10544,"vw":3.699992},{"c":3.665,"h":3.695,"l":3.665,"n":67,"o":3.695,"t":"2026-09-16T15:15:00Z","v":12515,"vw":3.674504},{"c":3.665,"h":3.6686,"l":3.6586,"n":60,"o":3.665,"t":"2026-09-16T15:30:00Z","v":11930,"vw":3.661251},{"c":3.675,"h":3.68,"l":3.665,"n":52,"o":3.67,"t":"2026-09-16T15:45:00Z","v":7385,"vw":3.668903},{"c":3.685,"h":3.69,"l":3.675,"n":74,"o":3.675,"t":"2026-09-16T16:00:00Z","v":12619,"vw":3.687783},{"c":3.66,"h":3.68,"l":3.66,"n":35,"o":3.68,"t":"2026-09-16T16:15:00Z","v":4991,"vw":3.674699},{"c":3.665,"h":3.67,"l":3.66,"n":41,"o":3.668,"t":"2026-09-16T16:30:00Z","v":6900,"vw":3.667897},{"c":3.66,"h":3.67,"l":3.66,"n":23,"o":3.66,"t":"2026-09-16T16:45:00Z","v":2342,"vw":3.664518},{"c":3.665,"h":3.6773,"l":3.66,"n":76,"o":3.66,"t":"2026-09-16T17:00:00Z","v":13069,"vw":3.668699},{"c":3.665,"h":3.67,"l":3.655,"n":78,"o":3.66,"t":"2026-09-16T17:15:00Z","v":12994,"vw":3.659795},{"c":3.67,"h":3.68,"l":3.665,"n":55,"o":3.67,"t":"2026-09-16T17:30:00Z","v":9523,"vw":3.673743},{"c":3.66,"h":3.665,"l":3.65,"n":56,"o":3.66,"t":"2026-09-16T17:45:00Z","v":18353,"vw":3.659312},{"c":3.635,"h":3.66,"l":3.635,"n":129,"o":3.66,"t":"2026-09-16T18:00:00Z","v":36153,"vw":3.646645},{"c":3.65,"h":3.65,"l":3.63,"n":64,"o":3.635,"t":"2026-09-16T18:15:00Z","v":15549,"vw":3.643573},{"c":3.66,"h":3.66,"l":3.635,"n":80,"o":3.655,"t":"2026-09-16T18:30:00Z","v":12561,"vw":3.648545},{"c":3.615,"h":3.65,"l":3.615,"n":60,"o":3.65,"t":"2026-09-16T18:45:00Z","v":8372,"vw":3.633056},{"c":3.615,"h":3.6299,"l":3.61,"n":101,"o":3.62,"t":"2026-09-16T19:00:00Z","v":17476,"vw":3.616942},{"c":3.62,"h":3.62,"l":3.605,"n":165,"o":3.61,"t":"2026-09-16T19:15:00Z","v":25812,"vw":3.61174},{"c":3.645,"h":3.645,"l":3.63,"n":69,"o":3.63,"t":"2026-09-16T19:30:00Z","v":8486,"vw":3.636343},{"c":3.645,"h":3.66,"l":3.64,"n":348,"o":3.65,"t":"2026-09-16T19:45:00Z","v":42088,"vw":3.64883},{"c":3.64,"h":3.64,"l":3.64,"n":8,"o":3.64,"t":"2026-09-16T20:00:00Z","v":21582,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-09-16T20:30:00Z","v":510,"vw":3.63},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-17T10:45:00Z","v":140,"vw":3.93},{"c":3.72,"h":4.01,"l":3.72,"n":11,"o":3.825,"t":"2026-09-17T11:00:00Z","v":2650,"vw":3.884253},{"c":3.77,"h":3.85,"l":3.77,"n":6,"o":3.85,"t":"2026-09-17T11:30:00Z","v":645,"vw":3.809685},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-09-17T12:15:00Z","v":1000,"vw":3.75},{"c":3.72,"h":3.79,"l":3.72,"n":231,"o":3.73,"t":"2026-09-17T13:30:00Z","v":21159,"vw":3.755215},{"c":3.735,"h":3.74,"l":3.73,"n":24,"o":3.73,"t":"2026-09-17T13:45:00Z","v":1237,"vw":3.738125},{"c":3.73,"h":3.73,"l":3.72,"n":78,"o":3.73,"t":"2026-09-17T14:00:00Z","v":5511,"vw":3.725511},{"c":3.77,"h":3.785,"l":3.74,"n":103,"o":3.74,"t":"2026-09-17T14:15:00Z","v":9189,"vw":3.760973},{"c":3.76,"h":3.77,"l":3.75,"n":80,"o":3.77,"t":"2026-09-17T14:30:00Z","v":8636,"vw":3.757985},{"c":3.75,"h":3.76,"l":3.745,"n":72,"o":3.75,"t":"2026-09-17T14:45:00Z","v":10231,"vw":3.752478},{"c":3.72,"h":3.745,"l":3.715,"n":42,"o":3.745,"t":"2026-09-17T15:00:00Z","v":2891,"vw":3.72566},{"c":3.725,"h":3.725,"l":3.72,"n":16,"o":3.72,"t":"2026-09-17T15:15:00Z","v":2269,"vw":3.724225},{"c":3.735,"h":3.735,"l":3.73,"n":17,"o":3.73,"t":"2026-09-17T15:30:00Z","v":1529,"vw":3.733532},{"c":3.73,"h":3.736,"l":3.73,"n":21,"o":3.735,"t":"2026-09-17T15:45:00Z","v":2077,"vw":3.734909},{"c":3.73,"h":3.73,"l":3.7242,"n":67,"o":3.725,"t":"2026-09-17T16:00:00Z","v":14719,"vw":3.727105},{"c":3.715,"h":3.7292,"l":3.715,"n":23,"o":3.7292,"t":"2026-09-17T16:15:00Z","v":1858,"vw":3.721824},{"c":3.715,"h":3.7155,"l":3.715,"n":16,"o":3.715,"t":"2026-09-17T16:30:00Z","v":1451,"vw":3.715231},{"c":3.705,"h":3.715,"l":3.705,"n":19,"o":3.715,"t":"2026-09-17T16:45:00Z","v":1779,"vw":3.710034},{"c":3.69,"h":3.705,"l":3.69,"n":32,"o":3.7,"t":"2026-09-17T17:00:00Z","v":1612,"vw":3.696024},{"c":3.685,"h":3.685,"l":3.685,"n":9,"o":3.685,"t":"2026-09-17T17:15:00Z","v":901,"vw":3.685},{"c":3.69,"h":3.69,"l":3.685,"n":7,"o":3.685,"t":"2026-09-17T17:30:00Z","v":803,"vw":3.689235},{"c":3.6899,"h":3.6899,"l":3.6803,"n":13,"o":3.685,"t":"2026-09-17T17:45:00Z","v":2632,"vw":3.686375},{"c":3.685,"h":3.695,"l":3.685,"n":77,"o":3.685,"t":"2026-09-17T18:00:00Z","v":6542,"vw":3.689291},{"c":3.675,"h":3.69,"l":3.675,"n":41,"o":3.685,"t":"2026-09-17T18:15:00Z","v":8272,"vw":3.680255},{"c":3.6799,"h":3.6799,"l":3.675,"n":23,"o":3.675,"t":"2026-09-17T18:30:00Z","v":963,"vw":3.675961},{"c":3.675,"h":3.675,"l":3.67,"n":19,"o":3.675,"t":"2026-09-17T18:45:00Z","v":2045,"vw":3.672037},{"c":3.68,"h":3.68,"l":3.68,"n":26,"o":3.68,"t":"2026-09-17T19:00:00Z","v":1667,"vw":3.68},{"c":3.685,"h":3.685,"l":3.685,"n":10,"o":3.685,"t":"2026-09-17T19:15:00Z","v":826,"vw":3.685},{"c":3.695,"h":3.695,"l":3.68,"n":80,"o":3.68,"t":"2026-09-17T19:30:00Z","v":8374,"vw":3.686834},{"c":3.685,"h":3.695,"l":3.68,"n":373,"o":3.695,"t":"2026-09-17T19:45:00Z","v":38979,"vw":3.689888},{"c":3.68,"h":3.68,"l":3.68,"n":5,"o":3.68,"t":"2026-09-17T20:00:00Z","v":11107,"vw":3.68},{"c":3.68,"h":3.71,"l":3.65,"n":148,"o":3.71,"t":"2026-09-18T13:30:00Z","v":17932,"vw":3.67703},{"c":3.66,"h":3.6799,"l":3.6538,"n":66,"o":3.6799,"t":"2026-09-18T13:45:00Z","v":5874,"vw":3.671082},{"c":3.665,"h":3.67,"l":3.665,"n":28,"o":3.665,"t":"2026-09-18T14:00:00Z","v":2298,"vw":3.667948},{"c":3.6686,"h":3.67,"l":3.66,"n":45,"o":3.665,"t":"2026-09-18T14:15:00Z","v":5357,"vw":3.664906},{"c":3.685,"h":3.685,"l":3.665,"n":110,"o":3.665,"t":"2026-09-18T14:30:00Z","v":8097,"vw":3.668432},{"c":3.7,"h":3.7,"l":3.685,"n":62,"o":3.685,"t":"2026-09-18T14:45:00Z","v":10274,"vw":3.692609},{"c":3.68,"h":3.685,"l":3.675,"n":24,"o":3.685,"t":"2026-09-18T15:00:00Z","v":11282,"vw":3.680106},{"c":3.685,"h":3.69,"l":3.68,"n":54,"o":3.68,"t":"2026-09-18T15:15:00Z","v":6139,"vw":3.683856},{"c":3.695,"h":3.695,"l":3.685,"n":31,"o":3.685,"t":"2026-09-18T15:30:00Z","v":3921,"vw":3.68768},{"c":3.68,"h":3.68,"l":3.675,"n":17,"o":3.68,"t":"2026-09-18T15:45:00Z","v":1190,"vw":3.677954},{"c":3.675,"h":3.675,"l":3.675,"n":32,"o":3.675,"t":"2026-09-18T16:00:00Z","v":1992,"vw":3.675},{"c":3.665,"h":3.675,"l":3.665,"n":53,"o":3.675,"t":"2026-09-18T16:15:00Z","v":6881,"vw":3.668574},{"c":3.66,"h":3.6699,"l":3.66,"n":49,"o":3.665,"t":"2026-09-18T16:30:00Z","v":9574,"vw":3.663332},{"c":3.665,"h":3.67,"l":3.66,"n":30,"o":3.6699,"t":"2026-09-18T16:45:00Z","v":6717,"vw":3.668812},{"c":3.66,"h":3.665,"l":3.66,"n":30,"o":3.665,"t":"2026-09-18T17:00:00Z","v":6185,"vw":3.663243},{"c":3.655,"h":3.6699,"l":3.65,"n":47,"o":3.66,"t":"2026-09-18T17:15:00Z","v":6679,"vw":3.659749},{"c":3.665,"h":3.6692,"l":3.65,"n":29,"o":3.658,"t":"2026-09-18T17:30:00Z","v":3343,"vw":3.663082},{"c":3.6692,"h":3.6692,"l":3.665,"n":9,"o":3.665,"t":"2026-09-18T17:45:00Z","v":472,"vw":3.6671},{"c":3.655,"h":3.67,"l":3.65,"n":82,"o":3.67,"t":"2026-09-18T18:00:00Z","v":7188,"vw":3.663958},{"c":3.665,"h":3.675,"l":3.66,"n":60,"o":3.66,"t":"2026-09-18T18:15:00Z","v":9785,"vw":3.667582},{"c":3.665,"h":3.665,"l":3.66,"n":24,"o":3.665,"t":"2026-09-18T18:30:00Z","v":5077,"vw":3.6647},{"c":3.665,"h":3.6691,"l":3.665,"n":9,"o":3.665,"t":"2026-09-18T18:45:00Z","v":1288,"vw":3.665532},{"c":3.66,"h":3.66,"l":3.66,"n":8,"o":3.66,"t":"2026-09-18T19:00:00Z","v":384,"vw":3.66},{"c":3.665,"h":3.67,"l":3.66,"n":16,"o":3.67,"t":"2026-09-18T19:15:00Z","v":2996,"vw":3.666416},{"c":3.66,"h":3.67,"l":3.66,"n":36,"o":3.665,"t":"2026-09-18T19:30:00Z","v":3759,"vw":3.666765},{"c":3.65,"h":3.67,"l":3.63,"n":397,"o":3.66,"t":"2026-09-18T19:45:00Z","v":53742,"vw":3.653929},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-09-18T20:00:00Z","v":35699,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-18T20:15:00Z","v":200,"vw":3.65},{"c":3.67,"h":3.77,"l":3.645,"n":185,"o":3.7,"t":"2026-09-21T13:30:00Z","v":22981,"vw":3.680962},{"c":3.675,"h":3.678,"l":3.66,"n":31,"o":3.672,"t":"2026-09-21T13:45:00Z","v":6058,"vw":3.671352},{"c":3.66,"h":3.67,"l":3.655,"n":52,"o":3.67,"t":"2026-09-21T14:00:00Z","v":7340,"vw":3.6633},{"c":3.665,"h":3.67,"l":3.655,"n":63,"o":3.66,"t":"2026-09-21T14:15:00Z","v":6446,"vw":3.664825},{"c":3.66,"h":3.6799,"l":3.66,"n":77,"o":3.665,"t":"2026-09-21T14:30:00Z","v":8639,"vw":3.669056},{"c":3.655,"h":3.665,"l":3.655,"n":297,"o":3.655,"t":"2026-09-21T14:45:00Z","v":27214,"vw":3.661069},{"c":3.65,"h":3.6599,"l":3.65,"n":45,"o":3.6599,"t":"2026-09-21T15:00:00Z","v":12286,"vw":3.654168},{"c":3.6592,"h":3.66,"l":3.65,"n":42,"o":3.65,"t":"2026-09-21T15:15:00Z","v":3880,"vw":3.653498},{"c":3.65,"h":3.65,"l":3.645,"n":24,"o":3.65,"t":"2026-09-21T15:30:00Z","v":3544,"vw":3.648467},{"c":3.645,"h":3.655,"l":3.645,"n":60,"o":3.6499,"t":"2026-09-21T15:45:00Z","v":5798,"vw":3.649577},{"c":3.64,"h":3.66,"l":3.64,"n":98,"o":3.645,"t":"2026-09-21T16:00:00Z","v":17950,"vw":3.652417},{"c":3.658,"h":3.658,"l":3.64,"n":37,"o":3.6499,"t":"2026-09-21T16:15:00Z","v":4336,"vw":3.649109},{"c":3.655,"h":3.6599,"l":3.65,"n":16,"o":3.6586,"t":"2026-09-21T16:30:00Z","v":2429,"vw":3.65673},{"c":3.645,"h":3.65,"l":3.645,"n":41,"o":3.65,"t":"2026-09-21T16:45:00Z","v":2908,"vw":3.649326},{"c":3.66,"h":3.66,"l":3.645,"n":64,"o":3.645,"t":"2026-09-21T17:00:00Z","v":6133,"vw":3.656482},{"c":3.655,"h":3.655,"l":3.655,"n":8,"o":3.655,"t":"2026-09-21T17:15:00Z","v":402,"vw":3.655},{"c":3.655,"h":3.655,"l":3.645,"n":44,"o":3.655,"t":"2026-09-21T17:30:00Z","v":2202,"vw":3.649639},{"c":3.66,"h":3.6699,"l":3.655,"n":35,"o":3.66,"t":"2026-09-21T17:45:00Z","v":3033,"vw":3.66382},{"c":3.6735,"h":3.675,"l":3.6561,"n":102,"o":3.66,"t":"2026-09-21T18:00:00Z","v":11081,"vw":3.667401},{"c":3.675,"h":3.6765,"l":3.67,"n":14,"o":3.67,"t":"2026-09-21T18:15:00Z","v":2372,"vw":3.675273},{"c":3.6701,"h":3.68,"l":3.665,"n":135,"o":3.675,"t":"2026-09-21T18:30:00Z","v":11918,"vw":3.674432},{"c":3.67,"h":3.68,"l":3.67,"n":62,"o":3.675,"t":"2026-09-21T18:45:00Z","v":6570,"vw":3.677236},{"c":3.665,"h":3.675,"l":3.66,"n":50,"o":3.675,"t":"2026-09-21T19:00:00Z","v":5077,"vw":3.665743},{"c":3.675,"h":3.675,"l":3.665,"n":52,"o":3.67,"t":"2026-09-21T19:15:00Z","v":4468,"vw":3.668924},{"c":3.64,"h":3.68,"l":3.63,"n":313,"o":3.67,"t":"2026-09-21T19:30:00Z","v":35320,"vw":3.648647},{"c":3.64,"h":3.65,"l":3.635,"n":282,"o":3.645,"t":"2026-09-21T19:45:00Z","v":33342,"vw":3.644875},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-09-21T20:00:00Z","v":3639,"vw":3.63},{"c":3.73,"h":3.73,"l":3.6501,"n":132,"o":3.67,"t":"2026-09-22T13:30:00Z","v":46584,"vw":3.696078},{"c":3.78,"h":3.83,"l":3.735,"n":1266,"o":3.74,"t":"2026-09-22T13:45:00Z","v":131688,"vw":3.793359},{"c":3.745,"h":3.775,"l":3.735,"n":100,"o":3.775,"t":"2026-09-22T14:00:00Z","v":12313,"vw":3.743085},{"c":3.73,"h":3.745,"l":3.71,"n":118,"o":3.745,"t":"2026-09-22T14:15:00Z","v":17198,"vw":3.720188},{"c":3.745,"h":3.755,"l":3.725,"n":154,"o":3.735,"t":"2026-09-22T14:30:00Z","v":36348,"vw":3.73712},{"c":3.74,"h":3.78,"l":3.735,"n":252,"o":3.745,"t":"2026-09-22T14:45:00Z","v":30613,"vw":3.758841},{"c":3.745,"h":3.75,"l":3.735,"n":58,"o":3.745,"t":"2026-09-22T15:00:00Z","v":5405,"vw":3.741979},{"c":3.765,"h":3.77,"l":3.745,"n":68,"o":3.745,"t":"2026-09-22T15:15:00Z","v":10228,"vw":3.757851},{"c":3.74,"h":3.765,"l":3.74,"n":124,"o":3.76,"t":"2026-09-22T15:30:00Z","v":6185,"vw":3.750741},{"c":3.7392,"h":3.745,"l":3.725,"n":95,"o":3.745,"t":"2026-09-22T15:45:00Z","v":8824,"vw":3.737423},{"c":3.735,"h":3.74,"l":3.72,"n":60,"o":3.735,"t":"2026-09-22T16:00:00Z","v":5762,"vw":3.7325},{"c":3.73,"h":3.74,"l":3.73,"n":52,"o":3.735,"t":"2026-09-22T16:15:00Z","v":4574,"vw":3.735297},{"c":3.735,"h":3.76,"l":3.735,"n":266,"o":3.74,"t":"2026-09-22T16:30:00Z","v":30435,"vw":3.751201},{"c":3.735,"h":3.74,"l":3.73,"n":87,"o":3.735,"t":"2026-09-22T16:45:00Z","v":8441,"vw":3.73333},{"c":3.7598,"h":3.7598,"l":3.735,"n":71,"o":3.735,"t":"2026-09-22T17:00:00Z","v":9616,"vw":3.749123},{"c":3.745,"h":3.755,"l":3.725,"n":89,"o":3.755,"t":"2026-09-22T17:15:00Z","v":7449,"vw":3.741224},{"c":3.735,"h":3.74,"l":3.73,"n":71,"o":3.74,"t":"2026-09-22T17:30:00Z","v":4682,"vw":3.735874},{"c":3.74,"h":3.745,"l":3.735,"n":54,"o":3.735,"t":"2026-09-22T17:45:00Z","v":4756,"vw":3.739737},{"c":3.745,"h":3.755,"l":3.74,"n":47,"o":3.746,"t":"2026-09-22T18:00:00Z","v":6798,"vw":3.746571},{"c":3.74,"h":3.755,"l":3.74,"n":128,"o":3.745,"t":"2026-09-22T18:15:00Z","v":10365,"vw":3.750513},{"c":3.7699,"h":3.77,"l":3.75,"n":117,"o":3.75,"t":"2026-09-22T18:30:00Z","v":22016,"vw":3.763511},{"c":3.755,"h":3.7686,"l":3.75,"n":86,"o":3.765,"t":"2026-09-22T18:45:00Z","v":10074,"vw":3.75905},{"c":3.79,"h":3.795,"l":3.75,"n":180,"o":3.755,"t":"2026-09-22T19:00:00Z","v":24746,"vw":3.765204},{"c":3.74,"h":3.79,"l":3.74,"n":187,"o":3.785,"t":"2026-09-22T19:15:00Z","v":31695,"vw":3.757664},{"c":3.74,"h":3.75,"l":3.73,"n":150,"o":3.74,"t":"2026-09-22T19:30:00Z","v":13354,"vw":3.737233},{"c":3.72,"h":3.75,"l":3.71,"n":481,"o":3.735,"t":"2026-09-22T19:45:00Z","v":40601,"vw":3.724349},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-09-22T20:00:00Z","v":6421,"vw":3.73},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-22T21:15:00Z","v":1000,"vw":3.8},{"c":3.67,"h":3.72,"l":3.66,"n":145,"o":3.72,"t":"2026-09-23T13:30:00Z","v":15820,"vw":3.709385},{"c":3.66,"h":3.675,"l":3.66,"n":62,"o":3.675,"t":"2026-09-23T13:45:00Z","v":5403,"vw":3.664299},{"c":3.675,"h":3.68,"l":3.65,"n":130,"o":3.66,"t":"2026-09-23T14:00:00Z","v":13202,"vw":3.666732},{"c":3.695,"h":3.6986,"l":3.675,"n":111,"o":3.685,"t":"2026-09-23T14:15:00Z","v":7051,"vw":3.686143},{"c":3.65,"h":3.695,"l":3.645,"n":238,"o":3.695,"t":"2026-09-23T14:30:00Z","v":14992,"vw":3.666554},{"c":3.625,"h":3.655,"l":3.615,"n":176,"o":3.655,"t":"2026-09-23T14:45:00Z","v":9353,"vw":3.633235},{"c":3.625,"h":3.625,"l":3.615,"n":89,"o":3.625,"t":"2026-09-23T15:00:00Z","v":6154,"vw":3.618346},{"c":3.615,"h":3.625,"l":3.615,"n":97,"o":3.625,"t":"2026-09-23T15:15:00Z","v":9751,"vw":3.618777},{"c":3.615,"h":3.615,"l":3.605,"n":180,"o":3.615,"t":"2026-09-23T15:30:00Z","v":16593,"vw":3.610237},{"c":3.605,"h":3.6192,"l":3.6,"n":104,"o":3.615,"t":"2026-09-23T15:45:00Z","v":10827,"vw":3.605981},{"c":3.605,"h":3.61,"l":3.605,"n":71,"o":3.605,"t":"2026-09-23T16:00:00Z","v":12249,"vw":3.607948},{"c":3.585,"h":3.605,"l":3.585,"n":174,"o":3.605,"t":"2026-09-23T16:15:00Z","v":12223,"vw":3.599094},{"c":3.595,"h":3.6,"l":3.585,"n":136,"o":3.585,"t":"2026-09-23T16:30:00Z","v":8310,"vw":3.593308},{"c":3.5999,"h":3.6,"l":3.59,"n":71,"o":3.595,"t":"2026-09-23T16:45:00Z","v":8108,"vw":3.595685},{"c":3.585,"h":3.595,"l":3.585,"n":60,"o":3.595,"t":"2026-09-23T17:00:00Z","v":5513,"vw":3.589012},{"c":3.59,"h":3.59,"l":3.585,"n":46,"o":3.59,"t":"2026-09-23T17:15:00Z","v":3546,"vw":3.588924},{"c":3.595,"h":3.595,"l":3.585,"n":77,"o":3.585,"t":"2026-09-23T17:30:00Z","v":4153,"vw":3.589322},{"c":3.59,"h":3.6,"l":3.585,"n":132,"o":3.595,"t":"2026-09-23T17:45:00Z","v":11558,"vw":3.593754},{"c":3.585,"h":3.595,"l":3.585,"n":78,"o":3.585,"t":"2026-09-23T18:00:00Z","v":6959,"vw":3.588197},{"c":3.575,"h":3.59,"l":3.57,"n":145,"o":3.585,"t":"2026-09-23T18:15:00Z","v":15148,"vw":3.57948},{"c":3.575,"h":3.5879,"l":3.57,"n":124,"o":3.58,"t":"2026-09-23T18:30:00Z","v":10801,"vw":3.581996},{"c":3.585,"h":3.59,"l":3.575,"n":228,"o":3.575,"t":"2026-09-23T18:45:00Z","v":25932,"vw":3.582656},{"c":3.615,"h":3.62,"l":3.585,"n":200,"o":3.585,"t":"2026-09-23T19:00:00Z","v":21217,"vw":3.59754},{"c":3.61,"h":3.625,"l":3.605,"n":117,"o":3.615,"t":"2026-09-23T19:15:00Z","v":15987,"vw":3.614881},{"c":3.595,"h":3.61,"l":3.595,"n":80,"o":3.605,"t":"2026-09-23T19:30:00Z","v":10328,"vw":3.602485},{"c":3.595,"h":3.6,"l":3.575,"n":561,"o":3.59,"t":"2026-09-23T19:45:00Z","v":71151,"vw":3.589234},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-09-23T20:00:00Z","v":12845,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-23T20:45:00Z","v":200,"vw":3.61},{"c":3.75,"h":3.75,"l":3.65,"n":5,"o":3.65,"t":"2026-09-24T13:00:00Z","v":2000,"vw":3.72},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-24T13:15:00Z","v":1000,"vw":3.8},{"c":3.8701,"h":3.9499,"l":3.66,"n":542,"o":3.66,"t":"2026-09-24T13:30:00Z","v":234848,"vw":3.817385},{"c":3.855,"h":3.92,"l":3.855,"n":325,"o":3.88,"t":"2026-09-24T13:45:00Z","v":49272,"vw":3.891528},{"c":3.855,"h":3.865,"l":3.82,"n":223,"o":3.85,"t":"2026-09-24T14:00:00Z","v":34100,"vw":3.844777},{"c":3.875,"h":3.885,"l":3.845,"n":132,"o":3.86,"t":"2026-09-24T14:15:00Z","v":14338,"vw":3.865322},{"c":3.865,"h":3.8786,"l":3.86,"n":214,"o":3.8786,"t":"2026-09-24T14:30:00Z","v":16275,"vw":3.867131},{"c":3.815,"h":3.8699,"l":3.815,"n":201,"o":3.8699,"t":"2026-09-24T14:45:00Z","v":33154,"vw":3.83766},{"c":3.785,"h":3.815,"l":3.775,"n":248,"o":3.815,"t":"2026-09-24T15:00:00Z","v":24862,"vw":3.786905},{"c":3.775,"h":3.795,"l":3.775,"n":197,"o":3.785,"t":"2026-09-24T15:15:00Z","v":13027,"vw":3.784232},{"c":3.755,"h":3.7799,"l":3.7401,"n":120,"o":3.775,"t":"2026-09-24T15:30:00Z","v":23663,"vw":3.752306},{"c":3.72,"h":3.7699,"l":3.715,"n":247,"o":3.76,"t":"2026-09-24T15:45:00Z","v":33135,"vw":3.741727},{"c":3.725,"h":3.73,"l":3.705,"n":127,"o":3.7153,"t":"2026-09-24T16:00:00Z","v":39214,"vw":3.720209},{"c":3.755,"h":3.765,"l":3.725,"n":187,"o":3.725,"t":"2026-09-24T16:15:00Z","v":15147,"vw":3.757792},{"c":3.765,"h":3.765,"l":3.73,"n":127,"o":3.755,"t":"2026-09-24T16:30:00Z","v":12274,"vw":3.751581},{"c":3.745,"h":3.76,"l":3.74,"n":71,"o":3.76,"t":"2026-09-24T16:45:00Z","v":5960,"vw":3.751458},{"c":3.75,"h":3.75,"l":3.735,"n":119,"o":3.745,"t":"2026-09-24T17:00:00Z","v":8862,"vw":3.741032},{"c":3.745,"h":3.755,"l":3.74,"n":35,"o":3.755,"t":"2026-09-24T17:15:00Z","v":4345,"vw":3.747192},{"c":3.735,"h":3.75,"l":3.735,"n":51,"o":3.74,"t":"2026-09-24T17:30:00Z","v":4925,"vw":3.739577},{"c":3.74,"h":3.74,"l":3.7301,"n":21,"o":3.735,"t":"2026-09-24T17:45:00Z","v":1905,"vw":3.735317},{"c":3.73,"h":3.739,"l":3.72,"n":135,"o":3.739,"t":"2026-09-24T18:00:00Z","v":15824,"vw":3.730341},{"c":3.695,"h":3.735,"l":3.69,"n":226,"o":3.725,"t":"2026-09-24T18:15:00Z","v":32921,"vw":3.71755},{"c":3.715,"h":3.725,"l":3.69,"n":160,"o":3.695,"t":"2026-09-24T18:30:00Z","v":12389,"vw":3.706544},{"c":3.75,"h":3.755,"l":3.715,"n":157,"o":3.715,"t":"2026-09-24T18:45:00Z","v":20750,"vw":3.739448},{"c":3.735,"h":3.75,"l":3.735,"n":87,"o":3.745,"t":"2026-09-24T19:00:00Z","v":7314,"vw":3.739744},{"c":3.73,"h":3.765,"l":3.725,"n":251,"o":3.73,"t":"2026-09-24T19:15:00Z","v":50050,"vw":3.747316},{"c":3.745,"h":3.75,"l":3.735,"n":175,"o":3.735,"t":"2026-09-24T19:30:00Z","v":15742,"vw":3.74438},{"c":3.72,"h":3.75,"l":3.715,"n":640,"o":3.745,"t":"2026-09-24T19:45:00Z","v":59841,"vw":3.73384},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-09-24T20:00:00Z","v":16733,"vw":3.73},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-24T23:45:00Z","v":600,"vw":3.75},{"c":3.68,"h":3.73,"l":3.67,"n":87,"o":3.73,"t":"2026-09-25T13:30:00Z","v":17586,"vw":3.713313},{"c":3.7191,"h":3.7191,"l":3.67,"n":60,"o":3.6899,"t":"2026-09-25T13:45:00Z","v":9387,"vw":3.693235},{"c":3.6695,"h":3.6915,"l":3.6695,"n":88,"o":3.6915,"t":"2026-09-25T14:00:00Z","v":5590,"vw":3.678346},{"c":3.665,"h":3.68,"l":3.655,"n":161,"o":3.665,"t":"2026-09-25T14:15:00Z","v":14946,"vw":3.667474},{"c":3.675,"h":3.68,"l":3.66,"n":135,"o":3.665,"t":"2026-09-25T14:30:00Z","v":7938,"vw":3.667604},{"c":3.675,"h":3.68,"l":3.65,"n":152,"o":3.675,"t":"2026-09-25T14:45:00Z","v":23154,"vw":3.662131},{"c":3.685,"h":3.705,"l":3.674,"n":125,"o":3.674,"t":"2026-09-25T15:00:00Z","v":24040,"vw":3.69095},{"c":3.685,"h":3.6899,"l":3.685,"n":24,"o":3.685,"t":"2026-09-25T15:15:00Z","v":2466,"vw":3.686554},{"c":3.685,"h":3.685,"l":3.685,"n":9,"o":3.685,"t":"2026-09-25T15:30:00Z","v":564,"vw":3.685},{"c":3.685,"h":3.685,"l":3.67,"n":89,"o":3.68,"t":"2026-09-25T15:45:00Z","v":11980,"vw":3.676211},{"c":3.68,"h":3.7,"l":3.68,"n":50,"o":3.685,"t":"2026-09-25T16:00:00Z","v":2800,"vw":3.692369},{"c":3.685,"h":3.685,"l":3.665,"n":63,"o":3.675,"t":"2026-09-25T16:15:00Z","v":8140,"vw":3.678806},{"c":3.685,"h":3.7,"l":3.68,"n":41,"o":3.685,"t":"2026-09-25T16:30:00Z","v":2791,"vw":3.691829},{"c":3.685,"h":3.69,"l":3.685,"n":19,"o":3.69,"t":"2026-09-25T16:45:00Z","v":1899,"vw":3.685612},{"c":3.685,"h":3.69,"l":3.685,"n":21,"o":3.685,"t":"2026-09-25T17:00:00Z","v":1274,"vw":3.685485},{"c":3.675,"h":3.68,"l":3.675,"n":48,"o":3.68,"t":"2026-09-25T17:15:00Z","v":3327,"vw":3.676985},{"c":3.675,"h":3.6799,"l":3.665,"n":107,"o":3.675,"t":"2026-09-25T17:30:00Z","v":13993,"vw":3.672535},{"c":3.68,"h":3.68,"l":3.675,"n":11,"o":3.675,"t":"2026-09-25T17:45:00Z","v":662,"vw":3.676027},{"c":3.685,"h":3.685,"l":3.675,"n":42,"o":3.68,"t":"2026-09-25T18:00:00Z","v":4176,"vw":3.682353},{"c":3.68,"h":3.69,"l":3.68,"n":26,"o":3.685,"t":"2026-09-25T18:15:00Z","v":1725,"vw":3.685344},{"c":3.685,"h":3.685,"l":3.68,"n":23,"o":3.68,"t":"2026-09-25T18:30:00Z","v":1595,"vw":3.680525},{"c":3.685,"h":3.69,"l":3.68,"n":44,"o":3.685,"t":"2026-09-25T18:45:00Z","v":2478,"vw":3.686044},{"c":3.695,"h":3.6985,"l":3.68,"n":104,"o":3.685,"t":"2026-09-25T19:00:00Z","v":9747,"vw":3.689696},{"c":3.685,"h":3.695,"l":3.685,"n":58,"o":3.695,"t":"2026-09-25T19:15:00Z","v":9775,"vw":3.690062},{"c":3.685,"h":3.69,"l":3.68,"n":92,"o":3.69,"t":"2026-09-25T19:30:00Z","v":7017,"vw":3.687848},{"c":3.685,"h":3.695,"l":3.67,"n":421,"o":3.685,"t":"2026-09-25T19:45:00Z","v":32254,"vw":3.679558},{"c":3.685,"h":3.685,"l":3.685,"n":4,"o":3.685,"t":"2026-09-25T20:00:00Z","v":7864,"vw":3.685},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-09-28T08:45:00Z","v":400,"vw":3.59},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-28T12:00:00Z","v":100,"vw":3.69},{"c":3.62,"h":3.7,"l":3.62,"n":197,"o":3.69,"t":"2026-09-28T13:30:00Z","v":51341,"vw":3.649879},{"c":3.58,"h":3.62,"l":3.58,"n":124,"o":3.62,"t":"2026-09-28T13:45:00Z","v":33762,"vw":3.599149},{"c":3.6,"h":3.605,"l":3.5778,"n":67,"o":3.585,"t":"2026-09-28T14:00:00Z","v":4715,"vw":3.590649},{"c":3.61,"h":3.61,"l":3.595,"n":28,"o":3.595,"t":"2026-09-28T14:15:00Z","v":2846,"vw":3.602222},{"c":3.585,"h":3.615,"l":3.581,"n":83,"o":3.615,"t":"2026-09-28T14:30:00Z","v":14159,"vw":3.595132},{"c":3.605,"h":3.605,"l":3.581,"n":62,"o":3.584,"t":"2026-09-28T14:45:00Z","v":17661,"vw":3.596178},{"c":3.62,"h":3.62,"l":3.59,"n":94,"o":3.6,"t":"2026-09-28T15:00:00Z","v":7999,"vw":3.603895},{"c":3.625,"h":3.625,"l":3.61,"n":68,"o":3.615,"t":"2026-09-28T15:15:00Z","v":4358,"vw":3.620177},{"c":3.635,"h":3.635,"l":3.62,"n":55,"o":3.625,"t":"2026-09-28T15:30:00Z","v":13749,"vw":3.625407},{"c":3.64,"h":3.645,"l":3.635,"n":81,"o":3.635,"t":"2026-09-28T15:45:00Z","v":5329,"vw":3.637241},{"c":3.635,"h":3.645,"l":3.635,"n":77,"o":3.645,"t":"2026-09-28T16:00:00Z","v":9003,"vw":3.64265},{"c":3.6539,"h":3.665,"l":3.63,"n":127,"o":3.635,"t":"2026-09-28T16:15:00Z","v":10719,"vw":3.645622},{"c":3.685,"h":3.7,"l":3.655,"n":124,"o":3.655,"t":"2026-09-28T16:30:00Z","v":20589,"vw":3.683155},{"c":3.695,"h":3.6962,"l":3.685,"n":149,"o":3.69,"t":"2026-09-28T16:45:00Z","v":19910,"vw":3.690918},{"c":3.7492,"h":3.75,"l":3.69,"n":257,"o":3.695,"t":"2026-09-28T17:00:00Z","v":36724,"vw":3.742708},{"c":3.755,"h":3.77,"l":3.745,"n":158,"o":3.75,"t":"2026-09-28T17:15:00Z","v":33570,"vw":3.756799},{"c":3.775,"h":3.81,"l":3.755,"n":135,"o":3.755,"t":"2026-09-28T17:30:00Z","v":13332,"vw":3.792523},{"c":3.77,"h":3.775,"l":3.765,"n":50,"o":3.775,"t":"2026-09-28T17:45:00Z","v":9699,"vw":3.76729},{"c":3.76,"h":3.765,"l":3.745,"n":137,"o":3.765,"t":"2026-09-28T18:00:00Z","v":23878,"vw":3.760485},{"c":3.755,"h":3.7692,"l":3.755,"n":87,"o":3.765,"t":"2026-09-28T18:15:00Z","v":7771,"vw":3.76273},{"c":3.7685,"h":3.7685,"l":3.76,"n":58,"o":3.76,"t":"2026-09-28T18:30:00Z","v":3214,"vw":3.76266},{"c":3.765,"h":3.775,"l":3.755,"n":96,"o":3.765,"t":"2026-09-28T18:45:00Z","v":9121,"vw":3.764043},{"c":3.775,"h":3.78,"l":3.77,"n":60,"o":3.77,"t":"2026-09-28T19:00:00Z","v":6842,"vw":3.774831},{"c":3.765,"h":3.78,"l":3.765,"n":78,"o":3.78,"t":"2026-09-28T19:15:00Z","v":5523,"vw":3.772212},{"c":3.765,"h":3.78,"l":3.765,"n":149,"o":3.77,"t":"2026-09-28T19:30:00Z","v":22239,"vw":3.776749},{"c":3.71,"h":3.765,"l":3.71,"n":361,"o":3.76,"t":"2026-09-28T19:45:00Z","v":38631,"vw":3.736882},{"c":3.71,"h":3.71,"l":3.71,"n":4,"o":3.71,"t":"2026-09-28T20:00:00Z","v":9129,"vw":3.71},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-09-28T20:15:00Z","v":900,"vw":3.75},{"c":3.695,"h":3.77,"l":3.68,"n":51,"o":3.72,"t":"2026-09-29T13:30:00Z","v":6772,"vw":3.712759},{"c":3.71,"h":3.715,"l":3.68,"n":75,"o":3.695,"t":"2026-09-29T13:45:00Z","v":5967,"vw":3.698077},{"c":3.69,"h":3.7,"l":3.68,"n":46,"o":3.7,"t":"2026-09-29T14:00:00Z","v":4220,"vw":3.692949},{"c":3.695,"h":3.7,"l":3.675,"n":70,"o":3.7,"t":"2026-09-29T14:15:00Z","v":6439,"vw":3.685911},{"c":3.69,"h":3.695,"l":3.68,"n":51,"o":3.695,"t":"2026-09-29T14:30:00Z","v":5143,"vw":3.690326},{"c":3.685,"h":3.6901,"l":3.68,"n":37,"o":3.69,"t":"2026-09-29T14:45:00Z","v":2217,"vw":3.685918},{"c":3.665,"h":3.685,"l":3.66,"n":54,"o":3.685,"t":"2026-09-29T15:00:00Z","v":4055,"vw":3.674886},{"c":3.655,"h":3.665,"l":3.65,"n":38,"o":3.665,"t":"2026-09-29T15:15:00Z","v":3843,"vw":3.654309},{"c":3.67,"h":3.675,"l":3.655,"n":46,"o":3.655,"t":"2026-09-29T15:30:00Z","v":9954,"vw":3.669681},{"c":3.675,"h":3.675,"l":3.67,"n":39,"o":3.675,"t":"2026-09-29T15:45:00Z","v":2255,"vw":3.673036},{"c":3.67,"h":3.68,"l":3.66,"n":61,"o":3.68,"t":"2026-09-29T16:00:00Z","v":5011,"vw":3.675409},{"c":3.655,"h":3.68,"l":3.6498,"n":176,"o":3.67,"t":"2026-09-29T16:15:00Z","v":12769,"vw":3.663325},{"c":3.64,"h":3.655,"l":3.635,"n":76,"o":3.65,"t":"2026-09-29T16:30:00Z","v":5653,"vw":3.643162},{"c":3.655,"h":3.655,"l":3.645,"n":55,"o":3.645,"t":"2026-09-29T16:45:00Z","v":3487,"vw":3.648929},{"c":3.645,"h":3.655,"l":3.645,"n":41,"o":3.655,"t":"2026-09-29T17:00:00Z","v":3799,"vw":3.649688},{"c":3.645,"h":3.65,"l":3.64,"n":46,"o":3.645,"t":"2026-09-29T17:15:00Z","v":6313,"vw":3.643082},{"c":3.65,"h":3.66,"l":3.645,"n":71,"o":3.645,"t":"2026-09-29T17:30:00Z","v":4237,"vw":3.650416},{"c":3.645,"h":3.655,"l":3.645,"n":48,"o":3.655,"t":"2026-09-29T17:45:00Z","v":3310,"vw":3.650962},{"c":3.66,"h":3.67,"l":3.65,"n":83,"o":3.65,"t":"2026-09-29T18:00:00Z","v":8929,"vw":3.659889},{"c":3.665,"h":3.665,"l":3.655,"n":39,"o":3.655,"t":"2026-09-29T18:15:00Z","v":3145,"vw":3.66282},{"c":3.67,"h":3.675,"l":3.655,"n":107,"o":3.665,"t":"2026-09-29T18:30:00Z","v":18742,"vw":3.664001},{"c":3.665,"h":3.675,"l":3.665,"n":102,"o":3.675,"t":"2026-09-29T18:45:00Z","v":5085,"vw":3.671132},{"c":3.665,"h":3.675,"l":3.66,"n":58,"o":3.665,"t":"2026-09-29T19:00:00Z","v":9475,"vw":3.665641},{"c":3.665,"h":3.67,"l":3.66,"n":46,"o":3.665,"t":"2026-09-29T19:15:00Z","v":6839,"vw":3.665},{"c":3.655,"h":3.665,"l":3.645,"n":114,"o":3.665,"t":"2026-09-29T19:30:00Z","v":14194,"vw":3.650864},{"c":3.66,"h":3.66,"l":3.65,"n":287,"o":3.655,"t":"2026-09-29T19:45:00Z","v":21901,"vw":3.655303},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-09-29T20:00:00Z","v":16876,"vw":3.65},{"c":3.67,"h":3.69,"l":3.66,"n":81,"o":3.69,"t":"2026-09-30T13:30:00Z","v":14378,"vw":3.678991},{"c":3.7,"h":3.71,"l":3.67,"n":54,"o":3.69,"t":"2026-09-30T13:45:00Z","v":8752,"vw":3.684025},{"c":3.6693,"h":3.705,"l":3.665,"n":209,"o":3.705,"t":"2026-09-30T14:00:00Z","v":32220,"vw":3.683724},{"c":3.705,"h":3.715,"l":3.67,"n":117,"o":3.67,"t":"2026-09-30T14:15:00Z","v":18077,"vw":3.69167},{"c":3.705,"h":3.715,"l":3.705,"n":76,"o":3.705,"t":"2026-09-30T14:30:00Z","v":4876,"vw":3.710323},{"c":3.74,"h":3.74,"l":3.705,"n":92,"o":3.705,"t":"2026-09-30T14:45:00Z","v":9400,"vw":3.731137},{"c":3.755,"h":3.755,"l":3.74,"n":54,"o":3.74,"t":"2026-09-30T15:00:00Z","v":7265,"vw":3.748847},{"c":3.761,"h":3.765,"l":3.74,"n":71,"o":3.765,"t":"2026-09-30T15:15:00Z","v":5804,"vw":3.754399},{"c":3.745,"h":3.77,"l":3.745,"n":78,"o":3.765,"t":"2026-09-30T15:30:00Z","v":20885,"vw":3.754936},{"c":3.755,"h":3.755,"l":3.745,"n":32,"o":3.745,"t":"2026-09-30T15:45:00Z","v":1689,"vw":3.74875},{"c":3.745,"h":3.75,"l":3.74,"n":22,"o":3.75,"t":"2026-09-30T16:00:00Z","v":1780,"vw":3.74769},{"c":3.745,"h":3.75,"l":3.74,"n":15,"o":3.74,"t":"2026-09-30T16:15:00Z","v":1186,"vw":3.745556},{"c":3.735,"h":3.75,"l":3.7301,"n":40,"o":3.75,"t":"2026-09-30T16:30:00Z","v":3934,"vw":3.739985},{"c":3.73,"h":3.735,"l":3.73,"n":14,"o":3.73,"t":"2026-09-30T16:45:00Z","v":752,"vw":3.730782},{"c":3.74,"h":3.74,"l":3.73,"n":20,"o":3.7387,"t":"2026-09-30T17:00:00Z","v":2306,"vw":3.737153},{"c":3.725,"h":3.74,"l":3.72,"n":57,"o":3.7391,"t":"2026-09-30T17:15:00Z","v":8416,"vw":3.726132},{"c":3.735,"h":3.735,"l":3.725,"n":26,"o":3.73,"t":"2026-09-30T17:30:00Z","v":2044,"vw":3.732846},{"c":3.73,"h":3.735,"l":3.73,"n":6,"o":3.735,"t":"2026-09-30T17:45:00Z","v":507,"vw":3.733},{"c":3.73,"h":3.735,"l":3.73,"n":12,"o":3.735,"t":"2026-09-30T18:00:00Z","v":1199,"vw":3.732368},{"c":3.735,"h":3.74,"l":3.735,"n":23,"o":3.74,"t":"2026-09-30T18:15:00Z","v":4648,"vw":3.739429},{"c":3.73,"h":3.735,"l":3.73,"n":15,"o":3.735,"t":"2026-09-30T18:30:00Z","v":714,"vw":3.732},{"c":3.735,"h":3.735,"l":3.725,"n":93,"o":3.735,"t":"2026-09-30T18:45:00Z","v":8925,"vw":3.729492},{"c":3.745,"h":3.745,"l":3.73,"n":41,"o":3.74,"t":"2026-09-30T19:00:00Z","v":3421,"vw":3.740214},{"c":3.745,"h":3.755,"l":3.74,"n":34,"o":3.745,"t":"2026-09-30T19:15:00Z","v":6923,"vw":3.748607},{"c":3.72,"h":3.745,"l":3.72,"n":97,"o":3.74,"t":"2026-09-30T19:30:00Z","v":12826,"vw":3.731007},{"c":3.68,"h":3.73,"l":3.68,"n":525,"o":3.725,"t":"2026-09-30T19:45:00Z","v":52108,"vw":3.707608},{"c":3.71,"h":3.71,"l":3.68,"n":10,"o":3.68,"t":"2026-09-30T20:00:00Z","v":27870,"vw":3.680188},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-30T20:30:00Z","v":229,"vw":3.61},{"c":3.7859,"h":3.7859,"l":3.7859,"n":1,"o":3.7859,"t":"2026-09-30T21:00:00Z","v":200,"vw":3.7859},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-01T12:45:00Z","v":100,"vw":3.59},{"c":3.685,"h":3.74,"l":3.64,"n":44,"o":3.67,"t":"2026-10-01T13:30:00Z","v":4978,"vw":3.697436},{"c":3.67,"h":3.68,"l":3.635,"n":95,"o":3.68,"t":"2026-10-01T13:45:00Z","v":9689,"vw":3.660238},{"c":3.665,"h":3.67,"l":3.63,"n":46,"o":3.67,"t":"2026-10-01T14:00:00Z","v":3267,"vw":3.653068},{"c":3.665,"h":3.67,"l":3.64,"n":91,"o":3.67,"t":"2026-10-01T14:15:00Z","v":15228,"vw":3.657567},{"c":3.665,"h":3.67,"l":3.66,"n":59,"o":3.66,"t":"2026-10-01T14:30:00Z","v":4614,"vw":3.66792},{"c":3.68,"h":3.685,"l":3.665,"n":87,"o":3.665,"t":"2026-10-01T14:45:00Z","v":5791,"vw":3.674226},{"c":3.665,"h":3.6799,"l":3.665,"n":43,"o":3.6799,"t":"2026-10-01T15:00:00Z","v":5063,"vw":3.672314},{"c":3.68,"h":3.68,"l":3.66,"n":114,"o":3.665,"t":"2026-10-01T15:15:00Z","v":14706,"vw":3.672034},{"c":3.675,"h":3.675,"l":3.665,"n":290,"o":3.675,"t":"2026-10-01T15:30:00Z","v":13793,"vw":3.673895},{"c":3.685,"h":3.685,"l":3.665,"n":72,"o":3.67,"t":"2026-10-01T15:45:00Z","v":6526,"vw":3.677281},{"c":3.66,"h":3.685,"l":3.66,"n":47,"o":3.685,"t":"2026-10-01T16:00:00Z","v":4114,"vw":3.672656},{"c":3.675,"h":3.675,"l":3.665,"n":24,"o":3.665,"t":"2026-10-01T16:15:00Z","v":3353,"vw":3.669492},{"c":3.675,"h":3.69,"l":3.675,"n":49,"o":3.675,"t":"2026-10-01T16:30:00Z","v":4746,"vw":3.681005},{"c":3.67,"h":3.675,"l":3.67,"n":36,"o":3.6701,"t":"2026-10-01T16:45:00Z","v":7483,"vw":3.670413},{"c":3.655,"h":3.665,"l":3.655,"n":63,"o":3.66,"t":"2026-10-01T17:00:00Z","v":10784,"vw":3.659117},{"c":3.67,"h":3.67,"l":3.66,"n":47,"o":3.66,"t":"2026-10-01T17:15:00Z","v":2945,"vw":3.665575},{"c":3.665,"h":3.675,"l":3.665,"n":34,"o":3.675,"t":"2026-10-01T17:30:00Z","v":1895,"vw":3.67},{"c":3.64,"h":3.665,"l":3.64,"n":56,"o":3.665,"t":"2026-10-01T17:45:00Z","v":9072,"vw":3.65142},{"c":3.605,"h":3.635,"l":3.6038,"n":73,"o":3.635,"t":"2026-10-01T18:00:00Z","v":30109,"vw":3.614043},{"c":3.62,"h":3.63,"l":3.6,"n":289,"o":3.6001,"t":"2026-10-01T18:15:00Z","v":42923,"vw":3.602214},{"c":3.6199,"h":3.62,"l":3.61,"n":22,"o":3.615,"t":"2026-10-01T18:30:00Z","v":4429,"vw":3.615},{"c":3.615,"h":3.64,"l":3.615,"n":127,"o":3.615,"t":"2026-10-01T18:45:00Z","v":17933,"vw":3.624511},{"c":3.6,"h":3.6191,"l":3.6,"n":52,"o":3.615,"t":"2026-10-01T19:00:00Z","v":3106,"vw":3.610508},{"c":3.585,"h":3.61,"l":3.58,"n":61,"o":3.61,"t":"2026-10-01T19:15:00Z","v":17973,"vw":3.598261},{"c":3.58,"h":3.59,"l":3.58,"n":45,"o":3.585,"t":"2026-10-01T19:30:00Z","v":17016,"vw":3.587023},{"c":3.56,"h":3.59,"l":3.55,"n":551,"o":3.585,"t":"2026-10-01T19:45:00Z","v":105002,"vw":3.567667},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-01T20:00:00Z","v":4628,"vw":3.56},{"c":3.8018,"h":3.8018,"l":3.8018,"n":1,"o":3.8018,"t":"2026-10-02T12:30:00Z","v":150,"vw":3.8018},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-02T13:00:00Z","v":120,"vw":3.75},{"c":3.56,"h":3.695,"l":3.56,"n":140,"o":3.65,"t":"2026-10-02T13:30:00Z","v":42895,"vw":3.611345},{"c":3.57,"h":3.58,"l":3.56,"n":42,"o":3.57,"t":"2026-10-02T13:45:00Z","v":2886,"vw":3.57046},{"c":3.555,"h":3.59,"l":3.552,"n":123,"o":3.552,"t":"2026-10-02T14:00:00Z","v":12933,"vw":3.567918},{"c":3.535,"h":3.555,"l":3.53,"n":80,"o":3.555,"t":"2026-10-02T14:15:00Z","v":12009,"vw":3.544183},{"c":3.515,"h":3.54,"l":3.515,"n":146,"o":3.535,"t":"2026-10-02T14:30:00Z","v":22163,"vw":3.531961},{"c":3.485,"h":3.525,"l":3.475,"n":282,"o":3.52,"t":"2026-10-02T14:45:00Z","v":64228,"vw":3.498859},{"c":3.445,"h":3.485,"l":3.445,"n":366,"o":3.485,"t":"2026-10-02T15:00:00Z","v":101650,"vw":3.463275},{"c":3.43,"h":3.465,"l":3.41,"n":311,"o":3.45,"t":"2026-10-02T15:15:00Z","v":51294,"vw":3.434172},{"c":3.455,"h":3.46,"l":3.43,"n":99,"o":3.43,"t":"2026-10-02T15:30:00Z","v":15510,"vw":3.447119},{"c":3.465,"h":3.475,"l":3.455,"n":91,"o":3.455,"t":"2026-10-02T15:45:00Z","v":11086,"vw":3.465852},{"c":3.455,"h":3.465,"l":3.4501,"n":102,"o":3.465,"t":"2026-10-02T16:00:00Z","v":14305,"vw":3.45908},{"c":3.44,"h":3.4599,"l":3.44,"n":56,"o":3.45,"t":"2026-10-02T16:15:00Z","v":5586,"vw":3.45054},{"c":3.445,"h":3.45,"l":3.445,"n":25,"o":3.45,"t":"2026-10-02T16:30:00Z","v":3394,"vw":3.449838},{"c":3.445,"h":3.455,"l":3.44,"n":74,"o":3.44,"t":"2026-10-02T16:45:00Z","v":7092,"vw":3.451158},{"c":3.42,"h":3.445,"l":3.41,"n":153,"o":3.445,"t":"2026-10-02T17:00:00Z","v":56664,"vw":3.43231},{"c":3.405,"h":3.415,"l":3.4,"n":48,"o":3.415,"t":"2026-10-02T17:15:00Z","v":6678,"vw":3.409267},{"c":3.405,"h":3.4098,"l":3.4,"n":31,"o":3.4,"t":"2026-10-02T17:30:00Z","v":7897,"vw":3.404879},{"c":3.425,"h":3.43,"l":3.4,"n":92,"o":3.405,"t":"2026-10-02T17:45:00Z","v":17772,"vw":3.414767},{"c":3.405,"h":3.42,"l":3.4001,"n":46,"o":3.42,"t":"2026-10-02T18:00:00Z","v":4821,"vw":3.409519},{"c":3.365,"h":3.4,"l":3.36,"n":161,"o":3.4,"t":"2026-10-02T18:15:00Z","v":18151,"vw":3.383613},{"c":3.372,"h":3.3785,"l":3.36,"n":189,"o":3.365,"t":"2026-10-02T18:30:00Z","v":20508,"vw":3.369201},{"c":3.355,"h":3.3791,"l":3.355,"n":68,"o":3.375,"t":"2026-10-02T18:45:00Z","v":10530,"vw":3.364563},{"c":3.34,"h":3.36,"l":3.3301,"n":163,"o":3.355,"t":"2026-10-02T19:00:00Z","v":48714,"vw":3.3423},{"c":3.345,"h":3.345,"l":3.335,"n":76,"o":3.335,"t":"2026-10-02T19:15:00Z","v":17657,"vw":3.338966},{"c":3.375,"h":3.375,"l":3.345,"n":165,"o":3.345,"t":"2026-10-02T19:30:00Z","v":32941,"vw":3.35978},{"c":3.38,"h":3.405,"l":3.36,"n":681,"o":3.375,"t":"2026-10-02T19:45:00Z","v":102373,"vw":3.381771},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-02T20:00:00Z","v":12719,"vw":3.38},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-05T08:00:00Z","v":1500,"vw":3.6},{"c":3.5668,"h":3.59,"l":3.48,"n":15,"o":3.56,"t":"2026-10-05T11:00:00Z","v":6573,"vw":3.552062},{"c":3.57,"h":3.5758,"l":3.565,"n":3,"o":3.5758,"t":"2026-10-05T12:00:00Z","v":1084,"vw":3.571365},{"c":3.58,"h":3.582,"l":3.58,"n":7,"o":3.582,"t":"2026-10-05T12:15:00Z","v":990,"vw":3.581443},{"c":3.59,"h":3.59,"l":3.582,"n":6,"o":3.59,"t":"2026-10-05T12:30:00Z","v":1900,"vw":3.583879},{"c":3.58,"h":3.59,"l":3.5562,"n":7,"o":3.582,"t":"2026-10-05T12:45:00Z","v":6475,"vw":3.575396},{"c":3.5845,"h":3.59,"l":3.5823,"n":3,"o":3.5823,"t":"2026-10-05T13:00:00Z","v":300,"vw":3.5856},{"c":3.59,"h":3.6,"l":3.56,"n":50,"o":3.59,"t":"2026-10-05T13:15:00Z","v":13290,"vw":3.58487},{"c":3.725,"h":3.78,"l":3.61,"n":584,"o":3.62,"t":"2026-10-05T13:30:00Z","v":250692,"vw":3.679706},{"c":3.74,"h":3.8,"l":3.668,"n":851,"o":3.7399,"t":"2026-10-05T13:45:00Z","v":133462,"vw":3.74003},{"c":3.805,"h":3.8199,"l":3.7,"n":866,"o":3.73,"t":"2026-10-05T14:00:00Z","v":129170,"vw":3.761232},{"c":3.825,"h":3.87,"l":3.795,"n":723,"o":3.81,"t":"2026-10-05T14:15:00Z","v":117030,"vw":3.828951},{"c":3.86,"h":3.87,"l":3.8031,"n":447,"o":3.825,"t":"2026-10-05T14:30:00Z","v":101102,"vw":3.836573},{"c":3.9086,"h":3.91,"l":3.85,"n":326,"o":3.8599,"t":"2026-10-05T14:45:00Z","v":67330,"vw":3.883837},{"c":3.94,"h":3.965,"l":3.905,"n":448,"o":3.9086,"t":"2026-10-05T15:00:00Z","v":86039,"vw":3.942436},{"c":3.8901,"h":3.96,"l":3.875,"n":351,"o":3.94,"t":"2026-10-05T15:15:00Z","v":74024,"vw":3.921026},{"c":3.895,"h":3.9,"l":3.885,"n":204,"o":3.895,"t":"2026-10-05T15:30:00Z","v":28196,"vw":3.897043},{"c":3.935,"h":3.94,"l":3.885,"n":639,"o":3.895,"t":"2026-10-05T15:45:00Z","v":79690,"vw":3.913194},{"c":3.93,"h":3.95,"l":3.925,"n":375,"o":3.94,"t":"2026-10-05T16:00:00Z","v":44551,"vw":3.939027},{"c":3.96,"h":3.96,"l":3.91,"n":322,"o":3.925,"t":"2026-10-05T16:15:00Z","v":44417,"vw":3.942376},{"c":3.96,"h":3.97,"l":3.945,"n":230,"o":3.955,"t":"2026-10-05T16:30:00Z","v":32531,"vw":3.957235},{"c":3.965,"h":3.98,"l":3.96,"n":126,"o":3.97,"t":"2026-10-05T16:45:00Z","v":36838,"vw":3.971148},{"c":3.96,"h":3.9885,"l":3.96,"n":365,"o":3.965,"t":"2026-10-05T17:00:00Z","v":71098,"vw":3.973139},{"c":3.9885,"h":3.9885,"l":3.95,"n":309,"o":3.95,"t":"2026-10-05T17:15:00Z","v":45243,"vw":3.965307},{"c":3.9899,"h":3.99,"l":3.97,"n":86,"o":3.985,"t":"2026-10-05T17:30:00Z","v":21806,"vw":3.983501},{"c":3.975,"h":3.99,"l":3.97,"n":67,"o":3.985,"t":"2026-10-05T17:45:00Z","v":8145,"vw":3.980732},{"c":3.975,"h":3.9876,"l":3.96,"n":236,"o":3.97,"t":"2026-10-05T18:00:00Z","v":40863,"vw":3.975582},{"c":3.97,"h":3.985,"l":3.965,"n":184,"o":3.97,"t":"2026-10-05T18:15:00Z","v":44090,"vw":3.972826},{"c":3.985,"h":3.99,"l":3.97,"n":223,"o":3.975,"t":"2026-10-05T18:30:00Z","v":42135,"vw":3.979579},{"c":4.025,"h":4.0386,"l":3.98,"n":352,"o":3.98,"t":"2026-10-05T18:45:00Z","v":41650,"vw":4.011726},{"c":3.985,"h":4.035,"l":3.985,"n":259,"o":4.0208,"t":"2026-10-05T19:00:00Z","v":60148,"vw":4.004324},{"c":3.975,"h":3.99,"l":3.96,"n":195,"o":3.98,"t":"2026-10-05T19:15:00Z","v":32109,"vw":3.972736},{"c":3.965,"h":3.9792,"l":3.96,"n":142,"o":3.9701,"t":"2026-10-05T19:30:00Z","v":18705,"vw":3.967044},{"c":4.01,"h":4.015,"l":3.955,"n":1190,"o":3.965,"t":"2026-10-05T19:45:00Z","v":127819,"vw":3.992631},{"c":4.0185,"h":4.02,"l":4.01,"n":9,"o":4.01,"t":"2026-10-05T20:00:00Z","v":25740,"vw":4.010508},{"c":4.0199,"h":4.02,"l":4.0199,"n":3,"o":4.0199,"t":"2026-10-05T20:45:00Z","v":5000,"vw":4.01993},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-05T22:15:00Z","v":500,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-05T22:30:00Z","v":250,"vw":4.02},{"c":4.01,"h":4.02,"l":4.01,"n":3,"o":4.02,"t":"2026-10-05T22:45:00Z","v":355,"vw":4.017143},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-05T23:00:00Z","v":500,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-05T23:15:00Z","v":300,"vw":4.02},{"c":4.0101,"h":4.0101,"l":4.0101,"n":1,"o":4.0101,"t":"2026-10-05T23:45:00Z","v":301,"vw":4.0101},{"c":4.018,"h":4.018,"l":3.99,"n":5,"o":4,"t":"2026-10-06T11:45:00Z","v":1104,"vw":3.997091},{"c":4.0008,"h":4.0008,"l":4.0008,"n":2,"o":4.0008,"t":"2026-10-06T12:30:00Z","v":105,"vw":4.0008},{"c":3.92,"h":4.025,"l":3.92,"n":254,"o":4.02,"t":"2026-10-06T13:30:00Z","v":74425,"vw":3.996346},{"c":3.875,"h":3.92,"l":3.87,"n":95,"o":3.92,"t":"2026-10-06T13:45:00Z","v":18065,"vw":3.891366},{"c":3.765,"h":3.885,"l":3.75,"n":379,"o":3.875,"t":"2026-10-06T14:00:00Z","v":68255,"vw":3.835672},{"c":3.76,"h":3.765,"l":3.735,"n":171,"o":3.765,"t":"2026-10-06T14:15:00Z","v":21281,"vw":3.753208},{"c":3.78,"h":3.78,"l":3.74,"n":186,"o":3.76,"t":"2026-10-06T14:30:00Z","v":43571,"vw":3.75627},{"c":3.8497,"h":3.855,"l":3.785,"n":161,"o":3.785,"t":"2026-10-06T14:45:00Z","v":45271,"vw":3.81904},{"c":3.915,"h":3.92,"l":3.845,"n":170,"o":3.845,"t":"2026-10-06T15:00:00Z","v":23071,"vw":3.895152},{"c":3.91,"h":3.935,"l":3.9,"n":153,"o":3.9114,"t":"2026-10-06T15:15:00Z","v":30397,"vw":3.916162},{"c":3.9018,"h":3.915,"l":3.895,"n":53,"o":3.915,"t":"2026-10-06T15:30:00Z","v":5722,"vw":3.903674},{"c":3.885,"h":3.92,"l":3.885,"n":83,"o":3.905,"t":"2026-10-06T15:45:00Z","v":9893,"vw":3.902882},{"c":3.845,"h":3.8899,"l":3.84,"n":75,"o":3.885,"t":"2026-10-06T16:00:00Z","v":15608,"vw":3.868467},{"c":3.845,"h":3.85,"l":3.82,"n":96,"o":3.845,"t":"2026-10-06T16:15:00Z","v":12375,"vw":3.833315},{"c":3.8899,"h":3.8899,"l":3.84,"n":154,"o":3.85,"t":"2026-10-06T16:30:00Z","v":32751,"vw":3.864558},{"c":3.89,"h":3.9,"l":3.88,"n":49,"o":3.885,"t":"2026-10-06T16:45:00Z","v":6560,"vw":3.890203},{"c":3.87,"h":3.895,"l":3.8614,"n":60,"o":3.895,"t":"2026-10-06T17:00:00Z","v":6707,"vw":3.883934},{"c":3.855,"h":3.8792,"l":3.85,"n":82,"o":3.875,"t":"2026-10-06T17:15:00Z","v":9039,"vw":3.861113},{"c":3.865,"h":3.865,"l":3.85,"n":37,"o":3.855,"t":"2026-10-06T17:30:00Z","v":6612,"vw":3.857859},{"c":3.89,"h":3.89,"l":3.865,"n":65,"o":3.87,"t":"2026-10-06T17:45:00Z","v":8296,"vw":3.877775},{"c":3.875,"h":3.89,"l":3.87,"n":56,"o":3.885,"t":"2026-10-06T18:00:00Z","v":9140,"vw":3.880425},{"c":3.875,"h":3.89,"l":3.87,"n":66,"o":3.87,"t":"2026-10-06T18:15:00Z","v":7219,"vw":3.879062},{"c":3.88,"h":3.9,"l":3.87,"n":116,"o":3.87,"t":"2026-10-06T18:30:00Z","v":22764,"vw":3.880067},{"c":3.895,"h":3.895,"l":3.87,"n":98,"o":3.8701,"t":"2026-10-06T18:45:00Z","v":11616,"vw":3.88102},{"c":3.875,"h":3.9,"l":3.875,"n":74,"o":3.895,"t":"2026-10-06T19:00:00Z","v":10340,"vw":3.891101},{"c":3.855,"h":3.875,"l":3.855,"n":123,"o":3.875,"t":"2026-10-06T19:15:00Z","v":12935,"vw":3.865711},{"c":3.8522,"h":3.87,"l":3.84,"n":170,"o":3.855,"t":"2026-10-06T19:30:00Z","v":26360,"vw":3.853336},{"c":3.78,"h":3.855,"l":3.78,"n":468,"o":3.85,"t":"2026-10-06T19:45:00Z","v":55092,"vw":3.818885},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-06T20:00:00Z","v":22539,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-07T11:45:00Z","v":300,"vw":3.8},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-07T12:30:00Z","v":1000,"vw":3.75},{"c":3.74,"h":3.75,"l":3.74,"n":18,"o":3.75,"t":"2026-10-07T13:15:00Z","v":2009,"vw":3.742857},{"c":3.72,"h":3.75,"l":3.7,"n":222,"o":3.75,"t":"2026-10-07T13:30:00Z","v":30684,"vw":3.731069},{"c":3.745,"h":3.76,"l":3.73,"n":121,"o":3.73,"t":"2026-10-07T13:45:00Z","v":9332,"vw":3.740607},{"c":3.76,"h":3.785,"l":3.75,"n":170,"o":3.75,"t":"2026-10-07T14:00:00Z","v":16306,"vw":3.765508},{"c":3.775,"h":3.785,"l":3.75,"n":141,"o":3.76,"t":"2026-10-07T14:15:00Z","v":8409,"vw":3.766099},{"c":3.775,"h":3.795,"l":3.77,"n":273,"o":3.775,"t":"2026-10-07T14:30:00Z","v":15084,"vw":3.780946},{"c":3.795,"h":3.795,"l":3.76,"n":179,"o":3.775,"t":"2026-10-07T14:45:00Z","v":8966,"vw":3.776896},{"c":3.775,"h":3.805,"l":3.77,"n":186,"o":3.795,"t":"2026-10-07T15:00:00Z","v":23663,"vw":3.792612},{"c":3.785,"h":3.795,"l":3.775,"n":97,"o":3.78,"t":"2026-10-07T15:15:00Z","v":10131,"vw":3.787098},{"c":3.785,"h":3.805,"l":3.785,"n":213,"o":3.79,"t":"2026-10-07T15:30:00Z","v":14801,"vw":3.797224},{"c":3.785,"h":3.79,"l":3.78,"n":104,"o":3.785,"t":"2026-10-07T15:45:00Z","v":6311,"vw":3.783152},{"c":3.785,"h":3.79,"l":3.77,"n":160,"o":3.79,"t":"2026-10-07T16:00:00Z","v":11870,"vw":3.781151},{"c":3.775,"h":3.79,"l":3.77,"n":118,"o":3.79,"t":"2026-10-07T16:15:00Z","v":15165,"vw":3.777241},{"c":3.765,"h":3.78,"l":3.765,"n":123,"o":3.77,"t":"2026-10-07T16:30:00Z","v":15708,"vw":3.770246},{"c":3.76,"h":3.77,"l":3.755,"n":109,"o":3.77,"t":"2026-10-07T16:45:00Z","v":8489,"vw":3.765082},{"c":3.76,"h":3.775,"l":3.755,"n":108,"o":3.755,"t":"2026-10-07T17:00:00Z","v":13241,"vw":3.763093},{"c":3.745,"h":3.755,"l":3.735,"n":128,"o":3.755,"t":"2026-10-07T17:15:00Z","v":13961,"vw":3.744561},{"c":3.745,"h":3.745,"l":3.735,"n":176,"o":3.74,"t":"2026-10-07T17:30:00Z","v":20240,"vw":3.738645},{"c":3.735,"h":3.75,"l":3.735,"n":103,"o":3.745,"t":"2026-10-07T17:45:00Z","v":7299,"vw":3.742292},{"c":3.725,"h":3.735,"l":3.7217,"n":111,"o":3.735,"t":"2026-10-07T18:00:00Z","v":17444,"vw":3.727789},{"c":3.735,"h":3.735,"l":3.7212,"n":135,"o":3.73,"t":"2026-10-07T18:15:00Z","v":12923,"vw":3.729108},{"c":3.7399,"h":3.75,"l":3.735,"n":71,"o":3.74,"t":"2026-10-07T18:30:00Z","v":9432,"vw":3.73883},{"c":3.73,"h":3.74,"l":3.73,"n":89,"o":3.735,"t":"2026-10-07T18:45:00Z","v":7291,"vw":3.732009},{"c":3.715,"h":3.735,"l":3.715,"n":132,"o":3.735,"t":"2026-10-07T19:00:00Z","v":11016,"vw":3.720962},{"c":3.705,"h":3.72,"l":3.7,"n":171,"o":3.715,"t":"2026-10-07T19:15:00Z","v":8339,"vw":3.711756},{"c":3.69,"h":3.71,"l":3.68,"n":186,"o":3.705,"t":"2026-10-07T19:30:00Z","v":37787,"vw":3.692593},{"c":3.715,"h":3.73,"l":3.69,"n":797,"o":3.6971,"t":"2026-10-07T19:45:00Z","v":74694,"vw":3.713385},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-10-07T20:00:00Z","v":35585,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-07T21:30:00Z","v":100,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-07T21:45:00Z","v":300,"vw":3.7},{"c":3.9113,"h":3.9497,"l":3.9113,"n":3,"o":3.9492,"t":"2026-10-07T22:00:00Z","v":7000,"vw":3.933171},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-08T11:00:00Z","v":435,"vw":3.88},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-08T12:45:00Z","v":1000,"vw":3.73},{"c":3.69,"h":3.73,"l":3.66,"n":83,"o":3.71,"t":"2026-10-08T13:30:00Z","v":20282,"vw":3.683547},{"c":3.66,"h":3.6895,"l":3.66,"n":36,"o":3.67,"t":"2026-10-08T13:45:00Z","v":5506,"vw":3.67423},{"c":3.645,"h":3.66,"l":3.64,"n":151,"o":3.655,"t":"2026-10-08T14:00:00Z","v":22241,"vw":3.650447},{"c":3.675,"h":3.68,"l":3.6201,"n":152,"o":3.645,"t":"2026-10-08T14:15:00Z","v":11086,"vw":3.656483},{"c":3.69,"h":3.695,"l":3.665,"n":88,"o":3.67,"t":"2026-10-08T14:30:00Z","v":6111,"vw":3.679191},{"c":3.685,"h":3.7,"l":3.68,"n":114,"o":3.685,"t":"2026-10-08T14:45:00Z","v":32778,"vw":3.685197},{"c":3.7,"h":3.705,"l":3.675,"n":160,"o":3.685,"t":"2026-10-08T15:00:00Z","v":17082,"vw":3.685601},{"c":3.695,"h":3.7,"l":3.69,"n":52,"o":3.69,"t":"2026-10-08T15:15:00Z","v":4006,"vw":3.69578},{"c":3.67,"h":3.68,"l":3.67,"n":88,"o":3.68,"t":"2026-10-08T15:30:00Z","v":5814,"vw":3.672835},{"c":3.6716,"h":3.685,"l":3.665,"n":86,"o":3.675,"t":"2026-10-08T15:45:00Z","v":9926,"vw":3.675941},{"c":3.6716,"h":3.675,"l":3.67,"n":43,"o":3.67,"t":"2026-10-08T16:00:00Z","v":3187,"vw":3.672535},{"c":3.68,"h":3.69,"l":3.67,"n":85,"o":3.675,"t":"2026-10-08T16:15:00Z","v":7931,"vw":3.681769},{"c":3.685,"h":3.685,"l":3.67,"n":48,"o":3.675,"t":"2026-10-08T16:30:00Z","v":8127,"vw":3.676174},{"c":3.7085,"h":3.7085,"l":3.685,"n":70,"o":3.685,"t":"2026-10-08T16:45:00Z","v":7250,"vw":3.691109},{"c":3.695,"h":3.71,"l":3.695,"n":40,"o":3.705,"t":"2026-10-08T17:00:00Z","v":4135,"vw":3.701704},{"c":3.715,"h":3.72,"l":3.7,"n":103,"o":3.7,"t":"2026-10-08T17:15:00Z","v":17534,"vw":3.708431},{"c":3.73,"h":3.735,"l":3.72,"n":68,"o":3.72,"t":"2026-10-08T17:30:00Z","v":7744,"vw":3.727603},{"c":3.745,"h":3.745,"l":3.73,"n":74,"o":3.73,"t":"2026-10-08T17:45:00Z","v":5113,"vw":3.738025},{"c":3.755,"h":3.755,"l":3.735,"n":60,"o":3.74,"t":"2026-10-08T18:00:00Z","v":11648,"vw":3.747761},{"c":3.77,"h":3.77,"l":3.755,"n":70,"o":3.76,"t":"2026-10-08T18:15:00Z","v":9143,"vw":3.762926},{"c":3.775,"h":3.785,"l":3.77,"n":64,"o":3.78,"t":"2026-10-08T18:30:00Z","v":3624,"vw":3.779177},{"c":3.79,"h":3.79,"l":3.77,"n":74,"o":3.775,"t":"2026-10-08T18:45:00Z","v":7412,"vw":3.779944},{"c":3.8,"h":3.81,"l":3.785,"n":136,"o":3.785,"t":"2026-10-08T19:00:00Z","v":14836,"vw":3.80034},{"c":3.8,"h":3.81,"l":3.79,"n":101,"o":3.795,"t":"2026-10-08T19:15:00Z","v":13384,"vw":3.800199},{"c":3.785,"h":3.8,"l":3.785,"n":109,"o":3.79,"t":"2026-10-08T19:30:00Z","v":8634,"vw":3.792747},{"c":3.8,"h":3.81,"l":3.78,"n":537,"o":3.785,"t":"2026-10-08T19:45:00Z","v":53095,"vw":3.791629},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-08T20:00:00Z","v":13756,"vw":3.81},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-08T23:45:00Z","v":1001,"vw":3.75},{"c":3.82,"h":3.83,"l":3.775,"n":187,"o":3.81,"t":"2026-10-09T13:30:00Z","v":20980,"vw":3.808888},{"c":3.89,"h":3.89,"l":3.83,"n":58,"o":3.83,"t":"2026-10-09T13:45:00Z","v":8850,"vw":3.866972},{"c":3.875,"h":3.92,"l":3.875,"n":156,"o":3.89,"t":"2026-10-09T14:00:00Z","v":14036,"vw":3.901132},{"c":3.87,"h":3.88,"l":3.83,"n":128,"o":3.875,"t":"2026-10-09T14:15:00Z","v":12792,"vw":3.861546},{"c":3.83,"h":3.87,"l":3.825,"n":130,"o":3.87,"t":"2026-10-09T14:30:00Z","v":10443,"vw":3.839927},{"c":3.83,"h":3.835,"l":3.8,"n":68,"o":3.82,"t":"2026-10-09T14:45:00Z","v":3684,"vw":3.812835},{"c":3.815,"h":3.83,"l":3.8,"n":68,"o":3.83,"t":"2026-10-09T15:00:00Z","v":23981,"vw":3.809028},{"c":3.815,"h":3.82,"l":3.805,"n":91,"o":3.81,"t":"2026-10-09T15:15:00Z","v":7108,"vw":3.810646},{"c":3.83,"h":3.84,"l":3.82,"n":52,"o":3.82,"t":"2026-10-09T15:30:00Z","v":3881,"vw":3.829596},{"c":3.85,"h":3.85,"l":3.83,"n":116,"o":3.835,"t":"2026-10-09T15:45:00Z","v":14519,"vw":3.832148},{"c":3.83,"h":3.85,"l":3.83,"n":68,"o":3.85,"t":"2026-10-09T16:00:00Z","v":3906,"vw":3.842241},{"c":3.84,"h":3.845,"l":3.83,"n":90,"o":3.83,"t":"2026-10-09T16:15:00Z","v":7414,"vw":3.837646},{"c":3.84,"h":3.85,"l":3.84,"n":47,"o":3.845,"t":"2026-10-09T16:30:00Z","v":2704,"vw":3.847158},{"c":3.85,"h":3.8589,"l":3.84,"n":40,"o":3.84,"t":"2026-10-09T16:45:00Z","v":5196,"vw":3.847294},{"c":3.87,"h":3.875,"l":3.84,"n":125,"o":3.85,"t":"2026-10-09T17:00:00Z","v":12996,"vw":3.854027},{"c":3.865,"h":3.885,"l":3.86,"n":91,"o":3.865,"t":"2026-10-09T17:15:00Z","v":6359,"vw":3.872543},{"c":3.875,"h":3.88,"l":3.865,"n":76,"o":3.87,"t":"2026-10-09T17:30:00Z","v":7246,"vw":3.871444},{"c":3.885,"h":3.89,"l":3.86,"n":122,"o":3.875,"t":"2026-10-09T17:45:00Z","v":12160,"vw":3.875429},{"c":3.865,"h":3.885,"l":3.86,"n":107,"o":3.885,"t":"2026-10-09T18:00:00Z","v":9300,"vw":3.87374},{"c":3.89,"h":3.89,"l":3.865,"n":92,"o":3.865,"t":"2026-10-09T18:15:00Z","v":4807,"vw":3.876904},{"c":3.88,"h":3.89,"l":3.88,"n":90,"o":3.885,"t":"2026-10-09T18:30:00Z","v":7727,"vw":3.883386},{"c":3.875,"h":3.895,"l":3.875,"n":96,"o":3.885,"t":"2026-10-09T18:45:00Z","v":9292,"vw":3.884012},{"c":3.895,"h":3.895,"l":3.86,"n":148,"o":3.875,"t":"2026-10-09T19:00:00Z","v":12212,"vw":3.869953},{"c":3.88,"h":3.895,"l":3.88,"n":105,"o":3.895,"t":"2026-10-09T19:15:00Z","v":8583,"vw":3.890323},{"c":3.905,"h":3.91,"l":3.88,"n":203,"o":3.88,"t":"2026-10-09T19:30:00Z","v":16377,"vw":3.887825},{"c":3.9,"h":3.905,"l":3.88,"n":529,"o":3.905,"t":"2026-10-09T19:45:00Z","v":33711,"vw":3.892363},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-09T20:00:00Z","v":12714,"vw":3.89},{"c":3.87,"h":3.89,"l":3.85,"n":59,"o":3.89,"t":"2026-10-12T13:30:00Z","v":9730,"vw":3.861109},{"c":3.91,"h":3.91,"l":3.88,"n":26,"o":3.89,"t":"2026-10-12T13:45:00Z","v":3374,"vw":3.891022},{"c":3.881,"h":3.9,"l":3.87,"n":27,"o":3.9,"t":"2026-10-12T14:00:00Z","v":3680,"vw":3.887511},{"c":3.865,"h":3.875,"l":3.855,"n":84,"o":3.87,"t":"2026-10-12T14:15:00Z","v":3720,"vw":3.863736},{"c":3.825,"h":3.855,"l":3.81,"n":163,"o":3.855,"t":"2026-10-12T14:30:00Z","v":28398,"vw":3.843569},{"c":3.82,"h":3.83,"l":3.815,"n":68,"o":3.8286,"t":"2026-10-12T14:45:00Z","v":3953,"vw":3.823114},{"c":3.835,"h":3.835,"l":3.815,"n":75,"o":3.8288,"t":"2026-10-12T15:00:00Z","v":4544,"vw":3.825935},{"c":3.825,"h":3.835,"l":3.825,"n":40,"o":3.835,"t":"2026-10-12T15:15:00Z","v":2853,"vw":3.829793},{"c":3.82,"h":3.825,"l":3.82,"n":11,"o":3.825,"t":"2026-10-12T15:30:00Z","v":4940,"vw":3.823973},{"c":3.83,"h":3.8359,"l":3.82,"n":23,"o":3.82,"t":"2026-10-12T15:45:00Z","v":1613,"vw":3.828491},{"c":3.815,"h":3.83,"l":3.815,"n":22,"o":3.83,"t":"2026-10-12T16:00:00Z","v":1085,"vw":3.82375},{"c":3.815,"h":3.815,"l":3.815,"n":9,"o":3.815,"t":"2026-10-12T16:15:00Z","v":756,"vw":3.815},{"c":3.805,"h":3.81,"l":3.8,"n":23,"o":3.81,"t":"2026-10-12T16:30:00Z","v":1524,"vw":3.8055},{"c":3.825,"h":3.825,"l":3.81,"n":178,"o":3.81,"t":"2026-10-12T16:45:00Z","v":10139,"vw":3.8178},{"c":3.82,"h":3.825,"l":3.82,"n":20,"o":3.825,"t":"2026-10-12T17:00:00Z","v":1436,"vw":3.820833},{"c":3.81,"h":3.82,"l":3.81,"n":15,"o":3.82,"t":"2026-10-12T17:15:00Z","v":3875,"vw":3.811881},{"c":3.825,"h":3.825,"l":3.81,"n":30,"o":3.81,"t":"2026-10-12T17:30:00Z","v":11696,"vw":3.816392},{"c":3.825,"h":3.825,"l":3.805,"n":80,"o":3.82,"t":"2026-10-12T17:45:00Z","v":8425,"vw":3.81218},{"c":3.825,"h":3.835,"l":3.825,"n":67,"o":3.825,"t":"2026-10-12T18:00:00Z","v":4443,"vw":3.827105},{"c":3.805,"h":3.83,"l":3.805,"n":57,"o":3.825,"t":"2026-10-12T18:15:00Z","v":7346,"vw":3.822504},{"c":3.795,"h":3.805,"l":3.79,"n":154,"o":3.805,"t":"2026-10-12T18:30:00Z","v":39859,"vw":3.799705},{"c":3.795,"h":3.8,"l":3.795,"n":15,"o":3.795,"t":"2026-10-12T18:45:00Z","v":1456,"vw":3.795404},{"c":3.795,"h":3.798,"l":3.785,"n":177,"o":3.795,"t":"2026-10-12T19:00:00Z","v":19455,"vw":3.792128},{"c":3.795,"h":3.7999,"l":3.79,"n":30,"o":3.795,"t":"2026-10-12T19:15:00Z","v":3957,"vw":3.793856},{"c":3.8,"h":3.8,"l":3.79,"n":43,"o":3.8,"t":"2026-10-12T19:30:00Z","v":2104,"vw":3.793563},{"c":3.81,"h":3.81,"l":3.785,"n":389,"o":3.79,"t":"2026-10-12T19:45:00Z","v":34910,"vw":3.797585},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-12T20:00:00Z","v":9697,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T11:00:00Z","v":820,"vw":3.8},{"c":3.775,"h":3.88,"l":3.77,"n":154,"o":3.81,"t":"2026-10-13T13:30:00Z","v":22760,"vw":3.799333},{"c":3.735,"h":3.775,"l":3.73,"n":192,"o":3.775,"t":"2026-10-13T13:45:00Z","v":41034,"vw":3.74839},{"c":3.715,"h":3.745,"l":3.705,"n":119,"o":3.735,"t":"2026-10-13T14:00:00Z","v":6311,"vw":3.721872},{"c":3.715,"h":3.7276,"l":3.7,"n":213,"o":3.715,"t":"2026-10-13T14:15:00Z","v":42468,"vw":3.705148},{"c":3.705,"h":3.715,"l":3.7,"n":76,"o":3.715,"t":"2026-10-13T14:30:00Z","v":4927,"vw":3.706692},{"c":3.69,"h":3.715,"l":3.69,"n":213,"o":3.705,"t":"2026-10-13T14:45:00Z","v":27005,"vw":3.698972},{"c":3.665,"h":3.69,"l":3.665,"n":108,"o":3.69,"t":"2026-10-13T15:00:00Z","v":12686,"vw":3.677069},{"c":3.66,"h":3.6699,"l":3.65,"n":124,"o":3.665,"t":"2026-10-13T15:15:00Z","v":23767,"vw":3.659561},{"c":3.655,"h":3.66,"l":3.65,"n":60,"o":3.65,"t":"2026-10-13T15:30:00Z","v":2228,"vw":3.653753},{"c":3.655,"h":3.665,"l":3.6533,"n":48,"o":3.655,"t":"2026-10-13T15:45:00Z","v":4814,"vw":3.65903},{"c":3.65,"h":3.66,"l":3.65,"n":39,"o":3.65,"t":"2026-10-13T16:00:00Z","v":3820,"vw":3.655049},{"c":3.66,"h":3.665,"l":3.645,"n":228,"o":3.65,"t":"2026-10-13T16:15:00Z","v":41104,"vw":3.650359},{"c":3.665,"h":3.665,"l":3.66,"n":33,"o":3.665,"t":"2026-10-13T16:30:00Z","v":2940,"vw":3.6644},{"c":3.6542,"h":3.665,"l":3.65,"n":74,"o":3.665,"t":"2026-10-13T16:45:00Z","v":17424,"vw":3.658575},{"c":3.655,"h":3.665,"l":3.65,"n":63,"o":3.655,"t":"2026-10-13T17:00:00Z","v":6996,"vw":3.656958},{"c":3.65,"h":3.66,"l":3.65,"n":46,"o":3.655,"t":"2026-10-13T17:15:00Z","v":1901,"vw":3.652799},{"c":3.645,"h":3.6599,"l":3.645,"n":143,"o":3.652,"t":"2026-10-13T17:30:00Z","v":27956,"vw":3.649954},{"c":3.635,"h":3.645,"l":3.63,"n":98,"o":3.64,"t":"2026-10-13T17:45:00Z","v":15287,"vw":3.632509},{"c":3.655,"h":3.66,"l":3.63,"n":53,"o":3.635,"t":"2026-10-13T18:00:00Z","v":8192,"vw":3.64821},{"c":3.68,"h":3.6916,"l":3.655,"n":91,"o":3.655,"t":"2026-10-13T18:15:00Z","v":24451,"vw":3.678315},{"c":3.675,"h":3.68,"l":3.67,"n":37,"o":3.68,"t":"2026-10-13T18:30:00Z","v":6186,"vw":3.678316},{"c":3.66,"h":3.671,"l":3.66,"n":88,"o":3.67,"t":"2026-10-13T18:45:00Z","v":24712,"vw":3.668794},{"c":3.655,"h":3.665,"l":3.655,"n":94,"o":3.66,"t":"2026-10-13T19:00:00Z","v":5895,"vw":3.66022},{"c":3.665,"h":3.67,"l":3.65,"n":110,"o":3.655,"t":"2026-10-13T19:15:00Z","v":17881,"vw":3.660383},{"c":3.65,"h":3.665,"l":3.65,"n":76,"o":3.665,"t":"2026-10-13T19:30:00Z","v":9339,"vw":3.653357},{"c":3.63,"h":3.65,"l":3.63,"n":360,"o":3.65,"t":"2026-10-13T19:45:00Z","v":41931,"vw":3.63735},{"c":3.9002,"h":3.9002,"l":3.63,"n":8,"o":3.63,"t":"2026-10-13T20:00:00Z","v":6977,"vw":3.635059},{"c":3.8,"h":3.886,"l":3.8,"n":2,"o":3.886,"t":"2026-10-13T21:15:00Z","v":200,"vw":3.843},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-14T11:00:00Z","v":200,"vw":3.68},{"c":3.6,"h":3.7,"l":3.6,"n":4,"o":3.7,"t":"2026-10-14T12:30:00Z","v":968,"vw":3.643182},{"c":3.63,"h":3.755,"l":3.6,"n":279,"o":3.63,"t":"2026-10-14T13:30:00Z","v":51972,"vw":3.61546},{"c":3.62,"h":3.66,"l":3.62,"n":65,"o":3.65,"t":"2026-10-14T13:45:00Z","v":3366,"vw":3.643033},{"c":3.61,"h":3.65,"l":3.61,"n":137,"o":3.615,"t":"2026-10-14T14:00:00Z","v":10443,"vw":3.625862},{"c":3.6,"h":3.63,"l":3.6,"n":66,"o":3.61,"t":"2026-10-14T14:15:00Z","v":5258,"vw":3.613894},{"c":3.595,"h":3.605,"l":3.585,"n":171,"o":3.605,"t":"2026-10-14T14:30:00Z","v":24883,"vw":3.59876},{"c":3.58,"h":3.6,"l":3.58,"n":53,"o":3.6,"t":"2026-10-14T14:45:00Z","v":3366,"vw":3.586474},{"c":3.57,"h":3.585,"l":3.57,"n":325,"o":3.58,"t":"2026-10-14T15:00:00Z","v":35470,"vw":3.580166},{"c":3.5701,"h":3.58,"l":3.57,"n":18,"o":3.575,"t":"2026-10-14T15:15:00Z","v":2088,"vw":3.573896},{"c":3.57,"h":3.58,"l":3.57,"n":40,"o":3.57,"t":"2026-10-14T15:30:00Z","v":2795,"vw":3.575108},{"c":3.56,"h":3.57,"l":3.56,"n":57,"o":3.57,"t":"2026-10-14T15:45:00Z","v":6820,"vw":3.567478},{"c":3.55,"h":3.5601,"l":3.55,"n":93,"o":3.5601,"t":"2026-10-14T16:00:00Z","v":12942,"vw":3.552258},{"c":3.545,"h":3.56,"l":3.54,"n":163,"o":3.56,"t":"2026-10-14T16:15:00Z","v":35242,"vw":3.549525},{"c":3.55,"h":3.555,"l":3.544,"n":70,"o":3.545,"t":"2026-10-14T16:30:00Z","v":8402,"vw":3.549756},{"c":3.545,"h":3.55,"l":3.54,"n":98,"o":3.55,"t":"2026-10-14T16:45:00Z","v":9222,"vw":3.541943},{"c":3.55,"h":3.555,"l":3.55,"n":45,"o":3.55,"t":"2026-10-14T17:00:00Z","v":2625,"vw":3.550556},{"c":3.55,"h":3.5501,"l":3.54,"n":68,"o":3.55,"t":"2026-10-14T17:15:00Z","v":5144,"vw":3.549647},{"c":3.55,"h":3.555,"l":3.545,"n":57,"o":3.55,"t":"2026-10-14T17:30:00Z","v":10336,"vw":3.551475},{"c":3.545,"h":3.565,"l":3.54,"n":85,"o":3.555,"t":"2026-10-14T17:45:00Z","v":26098,"vw":3.553514},{"c":3.55,"h":3.555,"l":3.54,"n":72,"o":3.54,"t":"2026-10-14T18:00:00Z","v":7986,"vw":3.549174},{"c":3.555,"h":3.56,"l":3.55,"n":69,"o":3.5589,"t":"2026-10-14T18:15:00Z","v":6240,"vw":3.553368},{"c":3.535,"h":3.56,"l":3.535,"n":98,"o":3.5599,"t":"2026-10-14T18:30:00Z","v":20458,"vw":3.552446},{"c":3.53,"h":3.54,"l":3.53,"n":68,"o":3.53,"t":"2026-10-14T18:45:00Z","v":5106,"vw":3.535404},{"c":3.535,"h":3.54,"l":3.53,"n":111,"o":3.53,"t":"2026-10-14T19:00:00Z","v":17240,"vw":3.535816},{"c":3.52,"h":3.535,"l":3.51,"n":253,"o":3.535,"t":"2026-10-14T19:15:00Z","v":51863,"vw":3.527856},{"c":3.515,"h":3.535,"l":3.51,"n":77,"o":3.525,"t":"2026-10-14T19:30:00Z","v":19821,"vw":3.527408},{"c":3.5,"h":3.52,"l":3.5,"n":331,"o":3.52,"t":"2026-10-14T19:45:00Z","v":32990,"vw":3.504146},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-14T20:00:00Z","v":11324,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-14T20:15:00Z","v":300,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-14T20:30:00Z","v":1300,"vw":3.5},{"c":3.6528,"h":3.6528,"l":3.6528,"n":1,"o":3.6528,"t":"2026-10-14T21:45:00Z","v":1120,"vw":3.6528},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-14T23:30:00Z","v":1016,"vw":3.51},{"c":3.47,"h":3.47,"l":3.47,"n":16,"o":3.47,"t":"2026-10-15T12:15:00Z","v":386,"vw":3.47},{"c":3.5007,"h":3.5007,"l":3.5,"n":2,"o":3.5,"t":"2026-10-15T12:30:00Z","v":800,"vw":3.500438},{"c":3.555,"h":3.64,"l":3.5,"n":113,"o":3.51,"t":"2026-10-15T13:30:00Z","v":18409,"vw":3.529015},{"c":3.57,"h":3.58,"l":3.53,"n":185,"o":3.56,"t":"2026-10-15T13:45:00Z","v":30431,"vw":3.561152},{"c":3.57,"h":3.59,"l":3.56,"n":111,"o":3.58,"t":"2026-10-15T14:00:00Z","v":9654,"vw":3.57469},{"c":3.53,"h":3.57,"l":3.51,"n":115,"o":3.57,"t":"2026-10-15T14:15:00Z","v":10537,"vw":3.549796},{"c":3.552,"h":3.555,"l":3.515,"n":106,"o":3.52,"t":"2026-10-15T14:30:00Z","v":25403,"vw":3.548378},{"c":3.525,"h":3.565,"l":3.525,"n":215,"o":3.555,"t":"2026-10-15T14:45:00Z","v":18261,"vw":3.542592},{"c":3.545,"h":3.545,"l":3.52,"n":170,"o":3.53,"t":"2026-10-15T15:00:00Z","v":11550,"vw":3.529909},{"c":3.535,"h":3.545,"l":3.52,"n":76,"o":3.545,"t":"2026-10-15T15:15:00Z","v":7061,"vw":3.538869},{"c":3.525,"h":3.54,"l":3.525,"n":124,"o":3.535,"t":"2026-10-15T15:30:00Z","v":11755,"vw":3.534255},{"c":3.53,"h":3.53,"l":3.515,"n":85,"o":3.53,"t":"2026-10-15T15:45:00Z","v":5408,"vw":3.522492},{"c":3.53,"h":3.535,"l":3.525,"n":80,"o":3.53,"t":"2026-10-15T16:00:00Z","v":5687,"vw":3.529422},{"c":3.525,"h":3.535,"l":3.52,"n":79,"o":3.535,"t":"2026-10-15T16:15:00Z","v":3699,"vw":3.52654},{"c":3.545,"h":3.545,"l":3.52,"n":119,"o":3.525,"t":"2026-10-15T16:30:00Z","v":6031,"vw":3.527592},{"c":3.555,"h":3.565,"l":3.55,"n":176,"o":3.55,"t":"2026-10-15T16:45:00Z","v":15083,"vw":3.559941},{"c":3.555,"h":3.575,"l":3.555,"n":135,"o":3.555,"t":"2026-10-15T17:00:00Z","v":9113,"vw":3.56426},{"c":3.555,"h":3.565,"l":3.55,"n":170,"o":3.56,"t":"2026-10-15T17:15:00Z","v":19106,"vw":3.558033},{"c":3.565,"h":3.575,"l":3.555,"n":160,"o":3.555,"t":"2026-10-15T17:30:00Z","v":15657,"vw":3.563912},{"c":3.565,"h":3.575,"l":3.565,"n":100,"o":3.565,"t":"2026-10-15T17:45:00Z","v":5036,"vw":3.571653},{"c":3.565,"h":3.57,"l":3.55,"n":314,"o":3.565,"t":"2026-10-15T18:00:00Z","v":40329,"vw":3.561068},{"c":3.56,"h":3.58,"l":3.56,"n":162,"o":3.57,"t":"2026-10-15T18:15:00Z","v":12725,"vw":3.570223},{"c":3.56,"h":3.565,"l":3.555,"n":111,"o":3.565,"t":"2026-10-15T18:30:00Z","v":5023,"vw":3.559855},{"c":3.575,"h":3.58,"l":3.55,"n":151,"o":3.56,"t":"2026-10-15T18:45:00Z","v":9547,"vw":3.568339},{"c":3.575,"h":3.5789,"l":3.57,"n":139,"o":3.575,"t":"2026-10-15T19:00:00Z","v":4968,"vw":3.573179},{"c":3.575,"h":3.575,"l":3.56,"n":220,"o":3.575,"t":"2026-10-15T19:15:00Z","v":13277,"vw":3.569569},{"c":3.615,"h":3.615,"l":3.57,"n":194,"o":3.575,"t":"2026-10-15T19:30:00Z","v":22550,"vw":3.584239},{"c":3.595,"h":3.615,"l":3.59,"n":638,"o":3.615,"t":"2026-10-15T19:45:00Z","v":51832,"vw":3.59646},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-15T20:00:00Z","v":9666,"vw":3.6},{"c":3.65,"h":3.65,"l":3.64,"n":8,"o":3.64,"t":"2026-10-15T21:45:00Z","v":2104,"vw":3.646},{"c":3.52,"h":3.6,"l":3.505,"n":143,"o":3.58,"t":"2026-10-16T13:30:00Z","v":15440,"vw":3.542594},{"c":3.48,"h":3.51,"l":3.48,"n":388,"o":3.51,"t":"2026-10-16T13:45:00Z","v":56350,"vw":3.496666},{"c":3.535,"h":3.54,"l":3.495,"n":192,"o":3.5,"t":"2026-10-16T14:00:00Z","v":17207,"vw":3.506608},{"c":3.515,"h":3.53,"l":3.505,"n":108,"o":3.53,"t":"2026-10-16T14:15:00Z","v":7311,"vw":3.519866},{"c":3.53,"h":3.535,"l":3.51,"n":75,"o":3.51,"t":"2026-10-16T14:30:00Z","v":4796,"vw":3.525097},{"c":3.5399,"h":3.54,"l":3.525,"n":93,"o":3.53,"t":"2026-10-16T14:45:00Z","v":18541,"vw":3.534587},{"c":3.5085,"h":3.535,"l":3.5,"n":79,"o":3.535,"t":"2026-10-16T15:00:00Z","v":10984,"vw":3.505281},{"c":3.49,"h":3.505,"l":3.49,"n":228,"o":3.5,"t":"2026-10-16T15:15:00Z","v":30633,"vw":3.499742},{"c":3.485,"h":3.5,"l":3.485,"n":123,"o":3.495,"t":"2026-10-16T15:30:00Z","v":11571,"vw":3.495059},{"c":3.475,"h":3.49,"l":3.47,"n":245,"o":3.49,"t":"2026-10-16T15:45:00Z","v":39061,"vw":3.479141},{"c":3.465,"h":3.475,"l":3.46,"n":95,"o":3.475,"t":"2026-10-16T16:00:00Z","v":8685,"vw":3.466033},{"c":3.455,"h":3.475,"l":3.455,"n":148,"o":3.4699,"t":"2026-10-16T16:15:00Z","v":17751,"vw":3.466563},{"c":3.465,"h":3.4688,"l":3.45,"n":71,"o":3.4594,"t":"2026-10-16T16:30:00Z","v":27205,"vw":3.459081},{"c":3.465,"h":3.465,"l":3.46,"n":35,"o":3.46,"t":"2026-10-16T16:45:00Z","v":3016,"vw":3.462314},{"c":3.46,"h":3.4788,"l":3.46,"n":92,"o":3.4612,"t":"2026-10-16T17:00:00Z","v":11714,"vw":3.467571},{"c":3.455,"h":3.455,"l":3.45,"n":67,"o":3.455,"t":"2026-10-16T17:15:00Z","v":3737,"vw":3.454852},{"c":3.45,"h":3.465,"l":3.45,"n":157,"o":3.45,"t":"2026-10-16T17:30:00Z","v":28736,"vw":3.452245},{"c":3.4514,"h":3.455,"l":3.44,"n":170,"o":3.45,"t":"2026-10-16T17:45:00Z","v":27448,"vw":3.449343},{"c":3.432,"h":3.45,"l":3.43,"n":109,"o":3.45,"t":"2026-10-16T18:00:00Z","v":7885,"vw":3.4367},{"c":3.435,"h":3.44,"l":3.43,"n":152,"o":3.435,"t":"2026-10-16T18:15:00Z","v":10502,"vw":3.434465},{"c":3.44,"h":3.445,"l":3.435,"n":91,"o":3.435,"t":"2026-10-16T18:30:00Z","v":8777,"vw":3.439791},{"c":3.435,"h":3.445,"l":3.43,"n":81,"o":3.445,"t":"2026-10-16T18:45:00Z","v":6426,"vw":3.436842},{"c":3.43,"h":3.44,"l":3.43,"n":211,"o":3.44,"t":"2026-10-16T19:00:00Z","v":17179,"vw":3.43092},{"c":3.45,"h":3.45,"l":3.42,"n":400,"o":3.43,"t":"2026-10-16T19:15:00Z","v":50201,"vw":3.429972},{"c":3.435,"h":3.445,"l":3.43,"n":180,"o":3.445,"t":"2026-10-16T19:30:00Z","v":25670,"vw":3.439888},{"c":3.455,"h":3.46,"l":3.42,"n":639,"o":3.435,"t":"2026-10-16T19:45:00Z","v":78122,"vw":3.438297},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-16T20:00:00Z","v":14910,"vw":3.46},{"c":3.46,"h":3.63,"l":3.43,"n":360,"o":3.45,"t":"2026-10-19T13:30:00Z","v":49780,"vw":3.550653},{"c":3.43,"h":3.47,"l":3.42,"n":54,"o":3.465,"t":"2026-10-19T13:45:00Z","v":7888,"vw":3.429634},{"c":3.445,"h":3.45,"l":3.41,"n":138,"o":3.42,"t":"2026-10-19T14:00:00Z","v":19550,"vw":3.423726},{"c":3.485,"h":3.485,"l":3.45,"n":150,"o":3.45,"t":"2026-10-19T14:15:00Z","v":29456,"vw":3.467},{"c":3.495,"h":3.495,"l":3.465,"n":190,"o":3.48,"t":"2026-10-19T14:30:00Z","v":37886,"vw":3.480031},{"c":3.465,"h":3.495,"l":3.465,"n":158,"o":3.495,"t":"2026-10-19T14:45:00Z","v":14411,"vw":3.476776},{"c":3.56,"h":3.565,"l":3.465,"n":338,"o":3.465,"t":"2026-10-19T15:00:00Z","v":50268,"vw":3.533946},{"c":3.58,"h":3.58,"l":3.56,"n":189,"o":3.56,"t":"2026-10-19T15:15:00Z","v":45278,"vw":3.576042},{"c":3.58,"h":3.58,"l":3.56,"n":144,"o":3.575,"t":"2026-10-19T15:30:00Z","v":16338,"vw":3.572238},{"c":3.58,"h":3.59,"l":3.57,"n":212,"o":3.575,"t":"2026-10-19T15:45:00Z","v":26779,"vw":3.577544},{"c":3.58,"h":3.58,"l":3.565,"n":97,"o":3.575,"t":"2026-10-19T16:00:00Z","v":11167,"vw":3.57405},{"c":3.59,"h":3.595,"l":3.5801,"n":105,"o":3.585,"t":"2026-10-19T16:15:00Z","v":9331,"vw":3.588716},{"c":3.61,"h":3.615,"l":3.585,"n":114,"o":3.585,"t":"2026-10-19T16:30:00Z","v":10442,"vw":3.603102},{"c":3.615,"h":3.63,"l":3.605,"n":268,"o":3.61,"t":"2026-10-19T16:45:00Z","v":39391,"vw":3.619646},{"c":3.64,"h":3.64,"l":3.614,"n":46,"o":3.62,"t":"2026-10-19T17:00:00Z","v":4739,"vw":3.627802},{"c":3.635,"h":3.64,"l":3.63,"n":93,"o":3.635,"t":"2026-10-19T17:15:00Z","v":10361,"vw":3.635957},{"c":3.635,"h":3.64,"l":3.63,"n":95,"o":3.64,"t":"2026-10-19T17:30:00Z","v":15261,"vw":3.634844},{"c":3.62,"h":3.635,"l":3.62,"n":158,"o":3.63,"t":"2026-10-19T17:45:00Z","v":15498,"vw":3.623744},{"c":3.625,"h":3.63,"l":3.625,"n":46,"o":3.63,"t":"2026-10-19T18:00:00Z","v":3148,"vw":3.625378},{"c":3.58,"h":3.63,"l":3.575,"n":348,"o":3.625,"t":"2026-10-19T18:15:00Z","v":61773,"vw":3.612556},{"c":3.59,"h":3.59,"l":3.575,"n":112,"o":3.575,"t":"2026-10-19T18:30:00Z","v":11901,"vw":3.58266},{"c":3.6,"h":3.6,"l":3.58,"n":134,"o":3.58,"t":"2026-10-19T18:45:00Z","v":22353,"vw":3.597206},{"c":3.595,"h":3.6,"l":3.59,"n":52,"o":3.595,"t":"2026-10-19T19:00:00Z","v":6397,"vw":3.595766},{"c":3.6,"h":3.61,"l":3.595,"n":145,"o":3.6,"t":"2026-10-19T19:15:00Z","v":24300,"vw":3.602849},{"c":3.585,"h":3.605,"l":3.58,"n":166,"o":3.595,"t":"2026-10-19T19:30:00Z","v":17182,"vw":3.591415},{"c":3.535,"h":3.59,"l":3.525,"n":874,"o":3.585,"t":"2026-10-19T19:45:00Z","v":119520,"vw":3.55537},{"c":3.535,"h":3.535,"l":3.535,"n":3,"o":3.535,"t":"2026-10-19T20:00:00Z","v":7306,"vw":3.535},{"c":3.6663,"h":3.72,"l":3.6663,"n":2,"o":3.72,"t":"2026-10-20T12:00:00Z","v":500,"vw":3.68778},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T12:15:00Z","v":100,"vw":3.6},{"c":3.57,"h":3.57,"l":3.52,"n":64,"o":3.53,"t":"2026-10-20T13:30:00Z","v":7508,"vw":3.542766},{"c":3.63,"h":3.63,"l":3.56,"n":40,"o":3.56,"t":"2026-10-20T13:45:00Z","v":2535,"vw":3.604519},{"c":3.645,"h":3.645,"l":3.61,"n":165,"o":3.62,"t":"2026-10-20T14:00:00Z","v":38283,"vw":3.631003},{"c":3.65,"h":3.66,"l":3.625,"n":154,"o":3.645,"t":"2026-10-20T14:15:00Z","v":13376,"vw":3.644725},{"c":3.645,"h":3.66,"l":3.625,"n":171,"o":3.655,"t":"2026-10-20T14:30:00Z","v":13176,"vw":3.647106},{"c":3.7,"h":3.7,"l":3.64,"n":245,"o":3.64,"t":"2026-10-20T14:45:00Z","v":30334,"vw":3.663506},{"c":3.665,"h":3.71,"l":3.665,"n":166,"o":3.7,"t":"2026-10-20T15:00:00Z","v":14027,"vw":3.696559},{"c":3.645,"h":3.665,"l":3.635,"n":151,"o":3.66,"t":"2026-10-20T15:15:00Z","v":16111,"vw":3.649643},{"c":3.635,"h":3.65,"l":3.63,"n":126,"o":3.65,"t":"2026-10-20T15:30:00Z","v":16071,"vw":3.644172},{"c":3.62,"h":3.64,"l":3.615,"n":154,"o":3.631,"t":"2026-10-20T15:45:00Z","v":14477,"vw":3.627739},{"c":3.59,"h":3.621,"l":3.585,"n":142,"o":3.621,"t":"2026-10-20T16:00:00Z","v":9347,"vw":3.599884},{"c":3.62,"h":3.62,"l":3.59,"n":141,"o":3.595,"t":"2026-10-20T16:15:00Z","v":16545,"vw":3.605306},{"c":3.625,"h":3.63,"l":3.62,"n":56,"o":3.625,"t":"2026-10-20T16:30:00Z","v":5915,"vw":3.624325},{"c":3.605,"h":3.62,"l":3.6,"n":147,"o":3.62,"t":"2026-10-20T16:45:00Z","v":15555,"vw":3.6116},{"c":3.6,"h":3.61,"l":3.6,"n":57,"o":3.605,"t":"2026-10-20T17:00:00Z","v":7317,"vw":3.606253},{"c":3.6,"h":3.615,"l":3.6,"n":100,"o":3.605,"t":"2026-10-20T17:15:00Z","v":10498,"vw":3.606933},{"c":3.605,"h":3.605,"l":3.595,"n":107,"o":3.6,"t":"2026-10-20T17:30:00Z","v":8618,"vw":3.6},{"c":3.605,"h":3.605,"l":3.6,"n":87,"o":3.6,"t":"2026-10-20T17:45:00Z","v":8641,"vw":3.603702},{"c":3.595,"h":3.605,"l":3.59,"n":132,"o":3.6,"t":"2026-10-20T18:00:00Z","v":14596,"vw":3.597133},{"c":3.58,"h":3.6,"l":3.58,"n":93,"o":3.595,"t":"2026-10-20T18:15:00Z","v":7934,"vw":3.592875},{"c":3.58,"h":3.595,"l":3.57,"n":178,"o":3.58,"t":"2026-10-20T18:30:00Z","v":21462,"vw":3.583164},{"c":3.59,"h":3.595,"l":3.58,"n":133,"o":3.58,"t":"2026-10-20T18:45:00Z","v":14491,"vw":3.5878},{"c":3.59,"h":3.605,"l":3.58,"n":191,"o":3.58,"t":"2026-10-20T19:00:00Z","v":24945,"vw":3.594505},{"c":3.59,"h":3.605,"l":3.58,"n":184,"o":3.595,"t":"2026-10-20T19:15:00Z","v":21757,"vw":3.596072},{"c":3.6,"h":3.61,"l":3.59,"n":247,"o":3.59,"t":"2026-10-20T19:30:00Z","v":23913,"vw":3.603776},{"c":3.595,"h":3.61,"l":3.58,"n":904,"o":3.6,"t":"2026-10-20T19:45:00Z","v":86163,"vw":3.591931},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T20:00:00Z","v":14292,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T21:00:00Z","v":5339,"vw":3.6},{"c":3.5575,"h":3.5575,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T12:00:00Z","v":2000,"vw":3.55375},{"c":3.7,"h":3.7,"l":3.65,"n":2,"o":3.65,"t":"2026-10-21T13:15:00Z","v":600,"vw":3.658333},{"c":3.75,"h":3.75,"l":3.62,"n":139,"o":3.62,"t":"2026-10-21T13:30:00Z","v":21044,"vw":3.704759},{"c":3.73,"h":3.7969,"l":3.725,"n":101,"o":3.74,"t":"2026-10-21T13:45:00Z","v":18931,"vw":3.774021},{"c":3.67,"h":3.73,"l":3.66,"n":242,"o":3.725,"t":"2026-10-21T14:00:00Z","v":20774,"vw":3.68139},{"c":3.66,"h":3.6801,"l":3.66,"n":126,"o":3.67,"t":"2026-10-21T14:15:00Z","v":15539,"vw":3.667378},{"c":3.685,"h":3.6899,"l":3.665,"n":104,"o":3.665,"t":"2026-10-21T14:30:00Z","v":9402,"vw":3.680096},{"c":3.68,"h":3.69,"l":3.68,"n":133,"o":3.68,"t":"2026-10-21T14:45:00Z","v":7927,"vw":3.684733},{"c":3.665,"h":3.68,"l":3.66,"n":130,"o":3.68,"t":"2026-10-21T15:00:00Z","v":14128,"vw":3.667808},{"c":3.665,"h":3.67,"l":3.66,"n":74,"o":3.66,"t":"2026-10-21T15:15:00Z","v":5357,"vw":3.667143},{"c":3.665,"h":3.665,"l":3.655,"n":109,"o":3.665,"t":"2026-10-21T15:30:00Z","v":11933,"vw":3.662186},{"c":3.66,"h":3.6699,"l":3.66,"n":45,"o":3.666,"t":"2026-10-21T15:45:00Z","v":7570,"vw":3.665619},{"c":3.645,"h":3.665,"l":3.64,"n":198,"o":3.66,"t":"2026-10-21T16:00:00Z","v":22918,"vw":3.654056},{"c":3.655,"h":3.655,"l":3.645,"n":94,"o":3.645,"t":"2026-10-21T16:15:00Z","v":11311,"vw":3.649089},{"c":3.675,"h":3.68,"l":3.655,"n":70,"o":3.655,"t":"2026-10-21T16:30:00Z","v":7446,"vw":3.6642},{"c":3.675,"h":3.68,"l":3.67,"n":70,"o":3.675,"t":"2026-10-21T16:45:00Z","v":8721,"vw":3.675005},{"c":3.655,"h":3.67,"l":3.655,"n":106,"o":3.67,"t":"2026-10-21T17:00:00Z","v":15926,"vw":3.658551},{"c":3.615,"h":3.65,"l":3.615,"n":55,"o":3.65,"t":"2026-10-21T17:15:00Z","v":11384,"vw":3.643268},{"c":3.625,"h":3.625,"l":3.61,"n":77,"o":3.615,"t":"2026-10-21T17:30:00Z","v":5426,"vw":3.617333},{"c":3.62,"h":3.625,"l":3.62,"n":57,"o":3.62,"t":"2026-10-21T17:45:00Z","v":2572,"vw":3.622178},{"c":3.625,"h":3.63,"l":3.62,"n":99,"o":3.62,"t":"2026-10-21T18:00:00Z","v":11362,"vw":3.625488},{"c":3.62,"h":3.6299,"l":3.62,"n":66,"o":3.62,"t":"2026-10-21T18:15:00Z","v":3822,"vw":3.624253},{"c":3.625,"h":3.625,"l":3.615,"n":93,"o":3.62,"t":"2026-10-21T18:30:00Z","v":5956,"vw":3.618625},{"c":3.6,"h":3.62,"l":3.6,"n":94,"o":3.62,"t":"2026-10-21T18:45:00Z","v":10098,"vw":3.608039},{"c":3.57,"h":3.6,"l":3.57,"n":152,"o":3.6,"t":"2026-10-21T19:00:00Z","v":11126,"vw":3.588431},{"c":3.575,"h":3.58,"l":3.56,"n":266,"o":3.57,"t":"2026-10-21T19:15:00Z","v":15499,"vw":3.570307},{"c":3.56,"h":3.5999,"l":3.56,"n":248,"o":3.575,"t":"2026-10-21T19:30:00Z","v":24908,"vw":3.588165},{"c":3.56,"h":3.578,"l":3.56,"n":829,"o":3.565,"t":"2026-10-21T19:45:00Z","v":82184,"vw":3.567744},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-10-21T20:00:00Z","v":14444,"vw":3.57},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-21T21:30:00Z","v":100,"vw":3.5},{"c":3.595,"h":3.605,"l":3.56,"n":23,"o":3.56,"t":"2026-10-22T13:30:00Z","v":2368,"vw":3.581675},{"c":3.61,"h":3.61,"l":3.57,"n":50,"o":3.58,"t":"2026-10-22T13:45:00Z","v":3998,"vw":3.586945},{"c":3.575,"h":3.63,"l":3.575,"n":181,"o":3.6197,"t":"2026-10-22T14:00:00Z","v":7502,"vw":3.596935},{"c":3.55,"h":3.56,"l":3.54,"n":118,"o":3.56,"t":"2026-10-22T14:15:00Z","v":3444,"vw":3.554995},{"c":3.575,"h":3.575,"l":3.54,"n":53,"o":3.55,"t":"2026-10-22T14:30:00Z","v":3658,"vw":3.545364},{"c":3.57,"h":3.575,"l":3.565,"n":84,"o":3.57,"t":"2026-10-22T14:45:00Z","v":8486,"vw":3.569869},{"c":3.555,"h":3.565,"l":3.555,"n":55,"o":3.565,"t":"2026-10-22T15:00:00Z","v":3133,"vw":3.560313},{"c":3.57,"h":3.58,"l":3.565,"n":27,"o":3.565,"t":"2026-10-22T15:15:00Z","v":2018,"vw":3.573057},{"c":3.56,"h":3.57,"l":3.55,"n":67,"o":3.57,"t":"2026-10-22T15:30:00Z","v":5872,"vw":3.560859},{"c":3.575,"h":3.58,"l":3.555,"n":39,"o":3.565,"t":"2026-10-22T15:45:00Z","v":6349,"vw":3.5621},{"c":3.585,"h":3.5876,"l":3.58,"n":22,"o":3.58,"t":"2026-10-22T16:00:00Z","v":10824,"vw":3.583658},{"c":3.59,"h":3.59,"l":3.575,"n":68,"o":3.58,"t":"2026-10-22T16:15:00Z","v":3414,"vw":3.580896},{"c":3.565,"h":3.59,"l":3.56,"n":48,"o":3.59,"t":"2026-10-22T16:30:00Z","v":3439,"vw":3.571444},{"c":3.55,"h":3.565,"l":3.535,"n":133,"o":3.565,"t":"2026-10-22T16:45:00Z","v":27582,"vw":3.541102},{"c":3.545,"h":3.55,"l":3.525,"n":98,"o":3.55,"t":"2026-10-22T17:00:00Z","v":7955,"vw":3.534565},{"c":3.54,"h":3.545,"l":3.54,"n":60,"o":3.545,"t":"2026-10-22T17:15:00Z","v":3377,"vw":3.540883},{"c":3.56,"h":3.56,"l":3.535,"n":54,"o":3.535,"t":"2026-10-22T17:30:00Z","v":5476,"vw":3.540373},{"c":3.57,"h":3.57,"l":3.555,"n":56,"o":3.565,"t":"2026-10-22T17:45:00Z","v":11410,"vw":3.559983},{"c":3.57,"h":3.575,"l":3.57,"n":34,"o":3.575,"t":"2026-10-22T18:00:00Z","v":2267,"vw":3.57039},{"c":3.57,"h":3.585,"l":3.565,"n":83,"o":3.565,"t":"2026-10-22T18:15:00Z","v":4755,"vw":3.574756},{"c":3.565,"h":3.57,"l":3.54,"n":286,"o":3.57,"t":"2026-10-22T18:30:00Z","v":74330,"vw":3.551248},{"c":3.565,"h":3.565,"l":3.565,"n":9,"o":3.565,"t":"2026-10-22T18:45:00Z","v":2441,"vw":3.565},{"c":3.595,"h":3.595,"l":3.5699,"n":63,"o":3.5699,"t":"2026-10-22T19:00:00Z","v":8894,"vw":3.574907},{"c":3.59,"h":3.6,"l":3.585,"n":66,"o":3.59,"t":"2026-10-22T19:15:00Z","v":8504,"vw":3.594184},{"c":3.585,"h":3.59,"l":3.575,"n":84,"o":3.59,"t":"2026-10-22T19:30:00Z","v":11585,"vw":3.584162},{"c":3.63,"h":3.63,"l":3.5898,"n":329,"o":3.5898,"t":"2026-10-22T19:45:00Z","v":21790,"vw":3.612223},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-22T20:00:00Z","v":12407,"vw":3.64}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.26099514474578106,"strike":5.05849253537453,"iv":1.1144765209480696,"gamma":0.23369414359985274,"theta":-0.0040753415371834936,"vega":0.004161796079425296,"rho":0.0009805054880725832,"breakevenPct":46.13977143187665},{"delta":0.3,"premium":0.45351456447406385,"strike":5.141296586870565,"iv":1.5214163962666327,"gamma":0.215959128020521,"theta":-0.005402983750018698,"vega":0.004128347367810762,"rho":0.0009665031598817631,"breakevenPct":53.70360305891836},{"delta":0.35,"premium":0.6460339842023466,"strike":5.2241006383666,"iv":1.9283562715851956,"gamma":0.19822411244118926,"theta":-0.006730625962853903,"vega":0.004094898656196228,"rho":0.0009525008316909429,"breakevenPct":61.26743468596007},{"delta":0.4,"premium":0.8385534039306297,"strike":5.306904689862637,"iv":2.3352961469037594,"gamma":0.1804890968618575,"theta":-0.00805826817568911,"vega":0.004061449944581694,"rho":0.0009384985035001227,"breakevenPct":68.83126631300179},{"delta":0.45,"premium":1.0310728236589126,"strike":5.389708741358672,"iv":2.7422360222223228,"gamma":0.16275408128252572,"theta":-0.009385910388524314,"vega":0.00402800123296716,"rho":0.0009244961753093025,"breakevenPct":76.3950979400435},{"delta":0.5,"premium":1.2235922433871953,"strike":5.472512792854707,"iv":3.1491758975408857,"gamma":0.145019065703194,"theta":-0.01071355260135952,"vega":0.003994552521352626,"rho":0.0009104938471184823,"breakevenPct":83.9589295670852},{"delta":0.55,"premium":1.4161116631154784,"strike":5.5553168443507435,"iv":3.5561157728594495,"gamma":0.1272840501238622,"theta":-0.012041194814194729,"vega":0.003961103809738093,"rho":0.0008964915189276621,"breakevenPct":91.52276119412693},{"delta":0.6,"premium":1.6086310828437609,"strike":5.638120895846779,"iv":3.9630556481780115,"gamma":0.1095490345445305,"theta":-0.01336883702702993,"vega":0.003927655098123559,"rho":0.000882489190736842,"breakevenPct":99.08659282116862},{"delta":0.65,"premium":1.801150502572044,"strike":5.720924947342814,"iv":4.369995523496575,"gamma":0.09181401896519872,"theta":-0.014696479239865138,"vega":0.003894206386509025,"rho":0.0008684868625460217,"breakevenPct":106.65042444821034},{"delta":0.7,"premium":1.9936699223003265,"strike":5.80372899883885,"iv":4.776935398815138,"gamma":0.07407900338586698,"theta":-0.01602412145270034,"vega":0.0038607576748944912,"rho":0.0008544845343552016,"breakevenPct":114.21425607525205},{"delta":0.75,"premium":2.186189342028609,"strike":5.886533050334886,"iv":5.183875274133701,"gamma":0.05634398780653524,"theta":-0.017351763665535546,"vega":0.0038273089632799577,"rho":0.0008404822061643814,"breakevenPct":121.77808770229376},{"delta":0.8,"premium":2.3787087617568923,"strike":5.969337101830922,"iv":5.590815149452265,"gamma":0.03860897222720347,"theta":-0.018679405878370754,"vega":0.0037938602516654238,"rho":0.0008264798779735611,"breakevenPct":129.34191932933547}],"put":[{"delta":0.2,"premium":0.31553954226477965,"strike":3.183437908310451,"iv":0.8263305483691178,"gamma":0.2690246021270773,"theta":-0.0030637722025434774,"vega":0.003871804002711019,"rho":-0.0016705451130571824,"breakevenPct":21.211583350393656},{"delta":0.25,"premium":0.8238875193043537,"strike":3.6160744845143435,"iv":1.2631950492396777,"gamma":0.22922413544565592,"theta":-0.005336819850051676,"vega":0.004277002122312477,"rho":-0.0027429488632212556,"breakevenPct":23.291566889835448},{"delta":0.3,"premium":1.3322354963439278,"strike":4.048711060718237,"iv":1.700059550110238,"gamma":0.18942366876423455,"theta":-0.007609867497559875,"vega":0.004682200241913936,"rho":-0.003815352613385329,"breakevenPct":25.371550429277242},{"delta":0.35,"premium":1.8405834733835018,"strike":4.481347636922129,"iv":2.136924050980798,"gamma":0.14962320208281318,"theta":-0.009882915145068071,"vega":0.005087398361515395,"rho":-0.0048877563635494016,"breakevenPct":27.45153396871903},{"delta":0.4,"premium":2.3489314504230765,"strike":4.913984213126023,"iv":2.573788551851359,"gamma":0.10982273540139179,"theta":-0.012155962792576273,"vega":0.005492596481116854,"rho":-0.005960160113713476,"breakevenPct":29.531517508160825},{"delta":0.45,"premium":2.001827751755055,"strike":4.757744730678408,"iv":2.1838029948997417,"gamma":0.1733726547206771,"theta":-0.010328775120016898,"vega":0.005579659872259591,"rho":-0.005707871367835264,"breakevenPct":24.287995084523267},{"delta":0.5,"premium":1.4424391836165655,"strike":4.45537253168463,"iv":1.588630211619717,"gamma":0.2625695203548841,"theta":-0.007484092310752374,"vega":0.0055877764435845745,"rho":-0.005126853154710129,"breakevenPct":17.227105822305923},{"delta":0.55,"premium":0.8830506154780757,"strike":4.153000332690851,"iv":0.9934574283396922,"gamma":0.3517663859890912,"theta":-0.004639409501487848,"vega":0.005595893014909558,"rho":-0.0045458349415849935,"breakevenPct":10.166216560088575},{"delta":0.6,"premium":0.8771288837744529,"strike":4.284234752589183,"iv":0.7853868814729572,"gamma":0.3640424626006905,"theta":-0.003441599539700805,"vega":0.00544367088607595,"rho":-0.004820047514867504,"breakevenPct":6.398190417177764},{"delta":0.65,"premium":1.4381185270425776,"strike":4.859608745684695,"iv":0.9738218642117377,"gamma":0.2975292289988492,"theta":-0.003930667433831991,"vega":0.005127215189873417,"rho":-0.005970265711474448,"breakevenPct":6.003015971370404},{"delta":0.7,"premium":1.9991081703107012,"strike":5.4349827387802065,"iv":1.1622568469505177,"gamma":0.2310159953970081,"theta":-0.004419735327963175,"vega":0.004810759493670886,"rho":-0.007120483908081389,"breakevenPct":5.607841525563045},{"delta":0.75,"premium":2.5813181430849403,"strike":6.0321211723948105,"iv":1.3524399933858144,"gamma":0.16489038381731863,"theta":-0.004900018352285344,"vega":0.004491183694238398,"rho":-0.008304204238324054,"breakevenPct":5.197718975003562},{"delta":0.8,"premium":4.321214981137164,"strike":7.81663074988427,"iv":1.6379951814866178,"gamma":0.11991170700168818,"theta":-0.004901037923693374,"vega":0.004001388929704961,"rho":-0.011315652081359958,"breakevenPct":3.9720942651893774},{"delta":0.85,"premium":5.967718334717733,"strike":9.52562459152564,"iv":1.741890055720422,"gamma":0.09484297156106708,"theta":-0.0040531058789470085,"vega":0.0033393138016560263,"rho":-0.01417020640634167,"breakevenPct":2.255322615167424}]},"raw":{"call":[{"delta":0.25,"premium":0.26099514474578106,"strike":5.05849253537453,"iv":1.1144765209480696,"gamma":0.23369414359985274,"theta":-0.0040753415371834936,"vega":0.004161796079425296,"rho":0.0009805054880725832,"breakevenPct":46.13977143187665},{"delta":0.3,"premium":0.45351456447406385,"strike":5.141296586870565,"iv":1.5214163962666327,"gamma":0.215959128020521,"theta":-0.005402983750018698,"vega":0.004128347367810762,"rho":0.0009665031598817631,"breakevenPct":53.70360305891836},{"delta":0.35,"premium":0.6460339842023466,"strike":5.2241006383666,"iv":1.9283562715851956,"gamma":0.19822411244118926,"theta":-0.006730625962853903,"vega":0.004094898656196228,"rho":0.0009525008316909429,"breakevenPct":61.26743468596007},{"delta":0.4,"premium":0.8385534039306297,"strike":5.306904689862637,"iv":2.3352961469037594,"gamma":0.1804890968618575,"theta":-0.00805826817568911,"vega":0.004061449944581694,"rho":0.0009384985035001227,"breakevenPct":68.83126631300179},{"delta":0.45,"premium":1.0310728236589126,"strike":5.389708741358672,"iv":2.7422360222223228,"gamma":0.16275408128252572,"theta":-0.009385910388524314,"vega":0.00402800123296716,"rho":0.0009244961753093025,"breakevenPct":76.3950979400435},{"delta":0.5,"premium":1.2235922433871953,"strike":5.472512792854707,"iv":3.1491758975408857,"gamma":0.145019065703194,"theta":-0.01071355260135952,"vega":0.003994552521352626,"rho":0.0009104938471184823,"breakevenPct":83.9589295670852},{"delta":0.55,"premium":1.4161116631154784,"strike":5.5553168443507435,"iv":3.5561157728594495,"gamma":0.1272840501238622,"theta":-0.012041194814194729,"vega":0.003961103809738093,"rho":0.0008964915189276621,"breakevenPct":91.52276119412693},{"delta":0.6,"premium":1.6086310828437609,"strike":5.638120895846779,"iv":3.9630556481780115,"gamma":0.1095490345445305,"theta":-0.01336883702702993,"vega":0.003927655098123559,"rho":0.000882489190736842,"breakevenPct":99.08659282116862},{"delta":0.65,"premium":1.801150502572044,"strike":5.720924947342814,"iv":4.369995523496575,"gamma":0.09181401896519872,"theta":-0.014696479239865138,"vega":0.003894206386509025,"rho":0.0008684868625460217,"breakevenPct":106.65042444821034},{"delta":0.7,"premium":1.9936699223003265,"strike":5.80372899883885,"iv":4.776935398815138,"gamma":0.07407900338586698,"theta":-0.01602412145270034,"vega":0.0038607576748944912,"rho":0.0008544845343552016,"breakevenPct":114.21425607525205},{"delta":0.75,"premium":2.186189342028609,"strike":5.886533050334886,"iv":5.183875274133701,"gamma":0.05634398780653524,"theta":-0.017351763665535546,"vega":0.0038273089632799577,"rho":0.0008404822061643814,"breakevenPct":121.77808770229376},{"delta":0.8,"premium":2.3787087617568923,"strike":5.969337101830922,"iv":5.590815149452265,"gamma":0.03860897222720347,"theta":-0.018679405878370754,"vega":0.0037938602516654238,"rho":0.0008264798779735611,"breakevenPct":129.34191932933547}],"put":[{"delta":0.2,"premium":0.31553954226477965,"strike":3.183437908310451,"iv":0.8263305483691178,"gamma":0.2690246021270773,"theta":-0.0030637722025434774,"vega":0.003871804002711019,"rho":-0.0016705451130571824,"breakevenPct":21.211583350393656},{"delta":0.25,"premium":0.8238875193043537,"strike":3.6160744845143435,"iv":1.2631950492396777,"gamma":0.22922413544565592,"theta":-0.005336819850051676,"vega":0.004277002122312477,"rho":-0.0027429488632212556,"breakevenPct":23.291566889835448},{"delta":0.3,"premium":1.3322354963439278,"strike":4.048711060718237,"iv":1.700059550110238,"gamma":0.18942366876423455,"theta":-0.007609867497559875,"vega":0.004682200241913936,"rho":-0.003815352613385329,"breakevenPct":25.371550429277242},{"delta":0.35,"premium":1.8405834733835018,"strike":4.481347636922129,"iv":2.136924050980798,"gamma":0.14962320208281318,"theta":-0.009882915145068071,"vega":0.005087398361515395,"rho":-0.0048877563635494016,"breakevenPct":27.45153396871903},{"delta":0.4,"premium":2.3489314504230765,"strike":4.913984213126023,"iv":2.573788551851359,"gamma":0.10982273540139179,"theta":-0.012155962792576273,"vega":0.005492596481116854,"rho":-0.005960160113713476,"breakevenPct":29.531517508160825},{"delta":0.45,"premium":2.001827751755055,"strike":4.757744730678408,"iv":2.1838029948997417,"gamma":0.1733726547206771,"theta":-0.010328775120016898,"vega":0.005579659872259591,"rho":-0.005707871367835264,"breakevenPct":24.287995084523267},{"delta":0.5,"premium":1.4424391836165655,"strike":4.45537253168463,"iv":1.588630211619717,"gamma":0.2625695203548841,"theta":-0.007484092310752374,"vega":0.0055877764435845745,"rho":-0.005126853154710129,"breakevenPct":17.227105822305923},{"delta":0.55,"premium":0.8830506154780757,"strike":4.153000332690851,"iv":0.9934574283396922,"gamma":0.3517663859890912,"theta":-0.004639409501487848,"vega":0.005595893014909558,"rho":-0.0045458349415849935,"breakevenPct":10.166216560088575},{"delta":0.6,"premium":0.8771288837744529,"strike":4.284234752589183,"iv":0.7853868814729572,"gamma":0.3640424626006905,"theta":-0.003441599539700805,"vega":0.00544367088607595,"rho":-0.004820047514867504,"breakevenPct":6.398190417177764},{"delta":0.65,"premium":1.4381185270425776,"strike":4.859608745684695,"iv":0.9738218642117377,"gamma":0.2975292289988492,"theta":-0.003930667433831991,"vega":0.005127215189873417,"rho":-0.005970265711474448,"breakevenPct":6.003015971370404},{"delta":0.7,"premium":1.9991081703107012,"strike":5.4349827387802065,"iv":1.1622568469505177,"gamma":0.2310159953970081,"theta":-0.004419735327963175,"vega":0.004810759493670886,"rho":-0.007120483908081389,"breakevenPct":5.607841525563045},{"delta":0.75,"premium":2.5813181430849403,"strike":6.0321211723948105,"iv":1.3524399933858144,"gamma":0.16489038381731863,"theta":-0.004900018352285344,"vega":0.004491183694238398,"rho":-0.008304204238324054,"breakevenPct":5.197718975003562},{"delta":0.8,"premium":4.321214981137164,"strike":7.81663074988427,"iv":1.6379951814866178,"gamma":0.11991170700168818,"theta":-0.004901037923693374,"vega":0.004001388929704961,"rho":-0.011315652081359958,"breakevenPct":3.9720942651893774},{"delta":0.85,"premium":5.967718334717733,"strike":9.52562459152564,"iv":1.741890055720422,"gamma":0.09484297156106708,"theta":-0.0040531058789470085,"vega":0.0033393138016560263,"rho":-0.01417020640634167,"breakevenPct":2.255322615167424}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}