{"symbol":"BYRN","url":"https://intraalpha.com/companies/BYRN","capturedAt":"2026-10-22T23:51:08.339Z","state":"partial","quote":{"symbol":"BYRN","last_price":4.84,"prev_close":4.85,"regular_close":4.84,"change":-0.01,"change_pct":-0.2062,"regular_change":-0.01,"regular_change_pct":-0.2062,"extended_change":0,"extended_change_pct":0,"bid":4.85,"ask":4.89,"bid_size":100,"ask_size":200,"volume":339480,"vwap":4.823398,"open":4.84,"high":4.94,"low":4.6723,"close":4.84,"trade_count":3853,"last_trade_at":"2026-10-22T20:00:00.404353428Z","last_quote_at":"2026-10-22T22:31:24.426767025Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:05.802010368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.515Z","bars":[{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-15T08:00:00Z","v":129,"vw":4.68},{"c":4.6375,"h":4.65,"l":4.6375,"n":2,"o":4.65,"t":"2026-10-15T11:00:00Z","v":1000,"vw":4.64375},{"c":4.66,"h":4.66,"l":4.66,"n":11,"o":4.66,"t":"2026-10-15T13:30:00Z","v":2138,"vw":4.66},{"c":4.63,"h":4.63,"l":4.56,"n":128,"o":4.56,"t":"2026-10-15T13:35:00Z","v":6216,"vw":4.596845},{"c":4.68,"h":4.71,"l":4.54,"n":506,"o":4.62,"t":"2026-10-15T13:40:00Z","v":52836,"vw":4.629214},{"c":4.71,"h":4.725,"l":4.69,"n":66,"o":4.69,"t":"2026-10-15T13:45:00Z","v":5972,"vw":4.706854},{"c":4.645,"h":4.72,"l":4.64,"n":146,"o":4.715,"t":"2026-10-15T13:50:00Z","v":60241,"vw":4.671708},{"c":4.615,"h":4.62,"l":4.6,"n":25,"o":4.62,"t":"2026-10-15T13:55:00Z","v":2317,"vw":4.611426},{"c":4.6495,"h":4.6495,"l":4.63,"n":21,"o":4.63,"t":"2026-10-15T14:00:00Z","v":1264,"vw":4.637951},{"c":4.68,"h":4.69,"l":4.63,"n":140,"o":4.63,"t":"2026-10-15T14:05:00Z","v":26028,"vw":4.665659},{"c":4.6802,"h":4.71,"l":4.6802,"n":125,"o":4.69,"t":"2026-10-15T14:10:00Z","v":14527,"vw":4.698558},{"c":4.6305,"h":4.6999,"l":4.63,"n":70,"o":4.6999,"t":"2026-10-15T14:15:00Z","v":8866,"vw":4.665665},{"c":4.63,"h":4.65,"l":4.62,"n":57,"o":4.64,"t":"2026-10-15T14:20:00Z","v":3408,"vw":4.63573},{"c":4.66,"h":4.66,"l":4.63,"n":66,"o":4.63,"t":"2026-10-15T14:25:00Z","v":3532,"vw":4.64608},{"c":4.65,"h":4.65,"l":4.63,"n":30,"o":4.65,"t":"2026-10-15T14:30:00Z","v":1325,"vw":4.64},{"c":4.6401,"h":4.6401,"l":4.64,"n":16,"o":4.64,"t":"2026-10-15T14:35:00Z","v":1315,"vw":4.640083},{"c":4.65,"h":4.67,"l":4.64,"n":41,"o":4.64,"t":"2026-10-15T14:40:00Z","v":4822,"vw":4.661121},{"c":4.66,"h":4.6699,"l":4.645,"n":59,"o":4.645,"t":"2026-10-15T14:45:00Z","v":4117,"vw":4.662604},{"c":4.67,"h":4.67,"l":4.665,"n":34,"o":4.67,"t":"2026-10-15T14:50:00Z","v":2603,"vw":4.669722},{"c":4.685,"h":4.6912,"l":4.68,"n":30,"o":4.68,"t":"2026-10-15T14:55:00Z","v":1297,"vw":4.682847},{"c":4.67,"h":4.7,"l":4.67,"n":51,"o":4.685,"t":"2026-10-15T15:00:00Z","v":3671,"vw":4.689394},{"c":4.795,"h":4.8,"l":4.68,"n":137,"o":4.68,"t":"2026-10-15T15:05:00Z","v":22883,"vw":4.758692},{"c":4.77,"h":4.8,"l":4.77,"n":54,"o":4.78,"t":"2026-10-15T15:10:00Z","v":12423,"vw":4.782558},{"c":4.75,"h":4.78,"l":4.75,"n":26,"o":4.765,"t":"2026-10-15T15:15:00Z","v":2112,"vw":4.763259},{"c":4.765,"h":4.7763,"l":4.765,"n":18,"o":4.7763,"t":"2026-10-15T15:20:00Z","v":604,"vw":4.77065},{"c":4.78,"h":4.78,"l":4.76,"n":55,"o":4.765,"t":"2026-10-15T15:25:00Z","v":2973,"vw":4.776922},{"c":4.79,"h":4.79,"l":4.79,"n":10,"o":4.79,"t":"2026-10-15T15:30:00Z","v":1584,"vw":4.79},{"c":4.78,"h":4.785,"l":4.78,"n":11,"o":4.785,"t":"2026-10-15T15:35:00Z","v":436,"vw":4.7825},{"c":4.79,"h":4.79,"l":4.79,"n":32,"o":4.79,"t":"2026-10-15T15:40:00Z","v":2298,"vw":4.79},{"c":4.77,"h":4.77,"l":4.77,"n":25,"o":4.77,"t":"2026-10-15T15:45:00Z","v":644,"vw":4.77},{"c":4.78,"h":4.78,"l":4.78,"n":21,"o":4.78,"t":"2026-10-15T15:50:00Z","v":1937,"vw":4.78},{"c":4.775,"h":4.78,"l":4.761,"n":36,"o":4.78,"t":"2026-10-15T15:55:00Z","v":1094,"vw":4.771933},{"c":4.76,"h":4.79,"l":4.76,"n":27,"o":4.79,"t":"2026-10-15T16:00:00Z","v":1323,"vw":4.766364},{"c":4.76,"h":4.769,"l":4.76,"n":53,"o":4.76,"t":"2026-10-15T16:05:00Z","v":2000,"vw":4.765781},{"c":4.82,"h":4.825,"l":4.765,"n":289,"o":4.77,"t":"2026-10-15T16:10:00Z","v":32680,"vw":4.797593},{"c":4.83,"h":4.83,"l":4.83,"n":16,"o":4.83,"t":"2026-10-15T16:15:00Z","v":872,"vw":4.83},{"c":4.8499,"h":4.8499,"l":4.81,"n":60,"o":4.83,"t":"2026-10-15T16:20:00Z","v":4061,"vw":4.829983},{"c":4.84,"h":4.84,"l":4.84,"n":28,"o":4.84,"t":"2026-10-15T16:25:00Z","v":2059,"vw":4.84},{"c":4.83,"h":4.8449,"l":4.82,"n":67,"o":4.8302,"t":"2026-10-15T16:30:00Z","v":4374,"vw":4.833844},{"c":4.835,"h":4.8495,"l":4.83,"n":31,"o":4.84,"t":"2026-10-15T16:35:00Z","v":3928,"vw":4.83985},{"c":4.845,"h":4.85,"l":4.84,"n":34,"o":4.84,"t":"2026-10-15T16:40:00Z","v":7453,"vw":4.842159},{"c":4.83,"h":4.8468,"l":4.83,"n":45,"o":4.832,"t":"2026-10-15T16:45:00Z","v":1020,"vw":4.835664},{"c":4.89,"h":4.89,"l":4.83,"n":101,"o":4.83,"t":"2026-10-15T16:50:00Z","v":10877,"vw":4.868174},{"c":4.88,"h":4.8822,"l":4.88,"n":42,"o":4.8801,"t":"2026-10-15T16:55:00Z","v":2769,"vw":4.880191},{"c":4.86,"h":4.87,"l":4.86,"n":17,"o":4.87,"t":"2026-10-15T17:00:00Z","v":704,"vw":4.865556},{"c":4.9,"h":4.9,"l":4.865,"n":36,"o":4.865,"t":"2026-10-15T17:05:00Z","v":3228,"vw":4.872688},{"c":4.9,"h":4.905,"l":4.89,"n":72,"o":4.8991,"t":"2026-10-15T17:10:00Z","v":5566,"vw":4.899898},{"c":4.925,"h":4.925,"l":4.89,"n":71,"o":4.905,"t":"2026-10-15T17:15:00Z","v":11715,"vw":4.905503},{"c":4.95,"h":4.95,"l":4.93,"n":102,"o":4.93,"t":"2026-10-15T17:20:00Z","v":5543,"vw":4.940626},{"c":4.96,"h":4.96,"l":4.9513,"n":34,"o":4.9513,"t":"2026-10-15T17:25:00Z","v":2526,"vw":4.953672},{"c":4.9601,"h":4.98,"l":4.96,"n":45,"o":4.96,"t":"2026-10-15T17:30:00Z","v":3948,"vw":4.974029},{"c":4.96,"h":4.9799,"l":4.95,"n":64,"o":4.9799,"t":"2026-10-15T17:35:00Z","v":3970,"vw":4.965824},{"c":4.96,"h":4.96,"l":4.96,"n":8,"o":4.96,"t":"2026-10-15T17:40:00Z","v":508,"vw":4.96},{"c":4.94,"h":4.96,"l":4.94,"n":50,"o":4.955,"t":"2026-10-15T17:45:00Z","v":5765,"vw":4.951661},{"c":4.92,"h":4.95,"l":4.92,"n":29,"o":4.95,"t":"2026-10-15T17:50:00Z","v":1134,"vw":4.931943},{"c":4.95,"h":4.97,"l":4.93,"n":188,"o":4.95,"t":"2026-10-15T17:55:00Z","v":15052,"vw":4.950189},{"c":5,"h":5.01,"l":4.96,"n":204,"o":4.97,"t":"2026-10-15T18:00:00Z","v":28878,"vw":4.990959},{"c":5.0086,"h":5.02,"l":5,"n":80,"o":5.01,"t":"2026-10-15T18:05:00Z","v":4562,"vw":5.008491},{"c":5.034014,"h":5.04,"l":5.01,"n":58,"o":5.01,"t":"2026-10-15T18:10:00Z","v":8935,"vw":5.028242},{"c":5.03,"h":5.04,"l":5,"n":151,"o":5.04,"t":"2026-10-15T18:15:00Z","v":13516,"vw":5.029222},{"c":5.02,"h":5.0207,"l":5.02,"n":31,"o":5.02,"t":"2026-10-15T18:20:00Z","v":1464,"vw":5.02034},{"c":5.01,"h":5.0264,"l":5.01,"n":25,"o":5.015,"t":"2026-10-15T18:25:00Z","v":1302,"vw":5.017121},{"c":5.02,"h":5.02,"l":5.005,"n":102,"o":5.02,"t":"2026-10-15T18:30:00Z","v":7241,"vw":5.017083},{"c":4.98,"h":5.025,"l":4.98,"n":70,"o":5.025,"t":"2026-10-15T18:35:00Z","v":4244,"vw":5.017812},{"c":4.9539,"h":4.975,"l":4.95,"n":28,"o":4.975,"t":"2026-10-15T18:40:00Z","v":711,"vw":4.960923},{"c":4.92,"h":5,"l":4.915,"n":290,"o":4.96,"t":"2026-10-15T18:45:00Z","v":32779,"vw":4.977117},{"c":4.91,"h":4.93,"l":4.902,"n":44,"o":4.915,"t":"2026-10-15T18:50:00Z","v":7780,"vw":4.921388},{"c":4.9,"h":4.905,"l":4.86,"n":121,"o":4.9,"t":"2026-10-15T18:55:00Z","v":20603,"vw":4.885644},{"c":4.8551,"h":4.89,"l":4.8551,"n":38,"o":4.89,"t":"2026-10-15T19:00:00Z","v":1989,"vw":4.877978},{"c":4.85,"h":4.9005,"l":4.825,"n":291,"o":4.85,"t":"2026-10-15T19:05:00Z","v":21201,"vw":4.864354},{"c":4.83,"h":4.84,"l":4.82,"n":109,"o":4.83,"t":"2026-10-15T19:10:00Z","v":7602,"vw":4.832916},{"c":4.79,"h":4.82,"l":4.79,"n":31,"o":4.82,"t":"2026-10-15T19:15:00Z","v":1514,"vw":4.797727},{"c":4.785,"h":4.84,"l":4.75,"n":363,"o":4.805,"t":"2026-10-15T19:20:00Z","v":53430,"vw":4.771469},{"c":4.785,"h":4.79,"l":4.775,"n":78,"o":4.775,"t":"2026-10-15T19:25:00Z","v":5761,"vw":4.785874},{"c":4.76,"h":4.77,"l":4.75,"n":43,"o":4.75,"t":"2026-10-15T19:30:00Z","v":4635,"vw":4.760554},{"c":4.73,"h":4.76,"l":4.65,"n":254,"o":4.75,"t":"2026-10-15T19:35:00Z","v":33075,"vw":4.699894},{"c":4.71,"h":4.74,"l":4.6807,"n":137,"o":4.73,"t":"2026-10-15T19:40:00Z","v":21129,"vw":4.703781},{"c":4.76,"h":4.76,"l":4.69,"n":186,"o":4.72,"t":"2026-10-15T19:45:00Z","v":17951,"vw":4.716375},{"c":4.755,"h":4.785,"l":4.7501,"n":141,"o":4.77,"t":"2026-10-15T19:50:00Z","v":9492,"vw":4.769611},{"c":4.76,"h":4.785,"l":4.75,"n":327,"o":4.76,"t":"2026-10-15T19:55:00Z","v":41677,"vw":4.761398},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-10-15T20:00:00Z","v":32271,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T20:40:00Z","v":132,"vw":4.75},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-15T21:40:00Z","v":100,"vw":4.63},{"c":4.9577,"h":4.9577,"l":4.9577,"n":1,"o":4.9577,"t":"2026-10-15T23:55:00Z","v":100,"vw":4.9577},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T11:00:00Z","v":250,"vw":4.96},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-16T12:35:00Z","v":600,"vw":4.83},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-16T13:25:00Z","v":166,"vw":4.78},{"c":4.72,"h":4.8,"l":4.72,"n":9,"o":4.8,"t":"2026-10-16T13:30:00Z","v":3897,"vw":4.777821},{"c":4.75,"h":4.775,"l":4.735,"n":44,"o":4.76,"t":"2026-10-16T13:35:00Z","v":6067,"vw":4.751942},{"c":4.77,"h":4.77,"l":4.73,"n":26,"o":4.73,"t":"2026-10-16T13:40:00Z","v":6883,"vw":4.749221},{"c":4.8,"h":4.8,"l":4.76,"n":39,"o":4.7881,"t":"2026-10-16T13:45:00Z","v":3544,"vw":4.77953},{"c":4.78,"h":4.78,"l":4.7606,"n":14,"o":4.7645,"t":"2026-10-16T13:50:00Z","v":1256,"vw":4.7694},{"c":4.83,"h":4.88,"l":4.785,"n":166,"o":4.797,"t":"2026-10-16T13:55:00Z","v":19178,"vw":4.822445},{"c":4.8759,"h":4.8759,"l":4.83,"n":20,"o":4.85,"t":"2026-10-16T14:00:00Z","v":1733,"vw":4.856451},{"c":4.78,"h":4.84,"l":4.7683,"n":52,"o":4.83,"t":"2026-10-16T14:05:00Z","v":9238,"vw":4.793807},{"c":4.77,"h":4.785,"l":4.77,"n":7,"o":4.78,"t":"2026-10-16T14:10:00Z","v":598,"vw":4.779737},{"c":4.7683,"h":4.8,"l":4.765,"n":58,"o":4.765,"t":"2026-10-16T14:15:00Z","v":4575,"vw":4.77694},{"c":4.79,"h":4.79,"l":4.76,"n":269,"o":4.76,"t":"2026-10-16T14:20:00Z","v":25970,"vw":4.778679},{"c":4.79,"h":4.8,"l":4.785,"n":36,"o":4.8,"t":"2026-10-16T14:25:00Z","v":3221,"vw":4.790277},{"c":4.777,"h":4.777,"l":4.765,"n":18,"o":4.77,"t":"2026-10-16T14:30:00Z","v":696,"vw":4.770387},{"c":4.81,"h":4.83,"l":4.765,"n":117,"o":4.77,"t":"2026-10-16T14:40:00Z","v":15743,"vw":4.807149},{"c":4.805,"h":4.805,"l":4.805,"n":10,"o":4.805,"t":"2026-10-16T14:45:00Z","v":549,"vw":4.805},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-16T14:50:00Z","v":168,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":22,"o":4.78,"t":"2026-10-16T14:55:00Z","v":665,"vw":4.78},{"c":4.78,"h":4.7999,"l":4.78,"n":16,"o":4.7999,"t":"2026-10-16T15:00:00Z","v":847,"vw":4.78297},{"c":4.79,"h":4.8,"l":4.77,"n":300,"o":4.77,"t":"2026-10-16T15:05:00Z","v":26329,"vw":4.793178},{"c":4.8,"h":4.8,"l":4.76,"n":133,"o":4.79,"t":"2026-10-16T15:10:00Z","v":12646,"vw":4.798382},{"c":4.81,"h":4.81,"l":4.7801,"n":48,"o":4.7801,"t":"2026-10-16T15:15:00Z","v":8865,"vw":4.796307},{"c":4.81,"h":4.81,"l":4.81,"n":5,"o":4.81,"t":"2026-10-16T15:20:00Z","v":105,"vw":4.81},{"c":4.805,"h":4.81,"l":4.805,"n":20,"o":4.81,"t":"2026-10-16T15:25:00Z","v":1179,"vw":4.809444},{"c":4.7921,"h":4.8,"l":4.79,"n":53,"o":4.8,"t":"2026-10-16T15:30:00Z","v":3264,"vw":4.799082},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-16T15:35:00Z","v":529,"vw":4.8},{"c":4.8,"h":4.81,"l":4.8,"n":65,"o":4.8,"t":"2026-10-16T15:45:00Z","v":3608,"vw":4.802689},{"c":4.79,"h":4.8,"l":4.79,"n":61,"o":4.8,"t":"2026-10-16T15:50:00Z","v":1620,"vw":4.795652},{"c":4.77,"h":4.77,"l":4.76,"n":9,"o":4.76,"t":"2026-10-16T15:55:00Z","v":560,"vw":4.764208},{"c":4.79,"h":4.79,"l":4.77,"n":24,"o":4.77,"t":"2026-10-16T16:00:00Z","v":3074,"vw":4.7753},{"c":4.785,"h":4.785,"l":4.78,"n":22,"o":4.785,"t":"2026-10-16T16:05:00Z","v":1112,"vw":4.783306},{"c":4.785,"h":4.785,"l":4.772,"n":12,"o":4.7846,"t":"2026-10-16T16:10:00Z","v":3096,"vw":4.781381},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-16T16:15:00Z","v":174,"vw":4.77},{"c":4.7719,"h":4.79,"l":4.7719,"n":14,"o":4.79,"t":"2026-10-16T16:20:00Z","v":1651,"vw":4.781886},{"c":4.79,"h":4.79,"l":4.79,"n":16,"o":4.79,"t":"2026-10-16T16:30:00Z","v":770,"vw":4.79},{"c":4.775,"h":4.9,"l":4.77,"n":1095,"o":4.7886,"t":"2026-10-16T16:35:00Z","v":310709,"vw":4.885571},{"c":4.855,"h":4.87,"l":4.73,"n":563,"o":4.76,"t":"2026-10-16T16:40:00Z","v":55369,"vw":4.822021},{"c":4.86,"h":4.86,"l":4.86,"n":18,"o":4.86,"t":"2026-10-16T16:45:00Z","v":837,"vw":4.86},{"c":4.84,"h":4.86,"l":4.84,"n":85,"o":4.86,"t":"2026-10-16T16:50:00Z","v":7793,"vw":4.854486},{"c":4.845,"h":4.85,"l":4.8,"n":145,"o":4.82,"t":"2026-10-16T16:55:00Z","v":5712,"vw":4.831457},{"c":4.835,"h":4.86,"l":4.835,"n":57,"o":4.845,"t":"2026-10-16T17:00:00Z","v":6500,"vw":4.855163},{"c":4.8,"h":4.85,"l":4.8,"n":23,"o":4.82,"t":"2026-10-16T17:05:00Z","v":2673,"vw":4.834591},{"c":4.7937,"h":4.7937,"l":4.7937,"n":2,"o":4.7937,"t":"2026-10-16T17:10:00Z","v":653,"vw":4.7937},{"c":4.805,"h":4.805,"l":4.8,"n":12,"o":4.8,"t":"2026-10-16T17:15:00Z","v":1151,"vw":4.801419},{"c":4.82,"h":4.82,"l":4.78,"n":52,"o":4.795,"t":"2026-10-16T17:20:00Z","v":3352,"vw":4.809655},{"c":4.82,"h":4.83,"l":4.815,"n":42,"o":4.83,"t":"2026-10-16T17:25:00Z","v":3000,"vw":4.820049},{"c":4.85,"h":4.85,"l":4.83,"n":17,"o":4.83,"t":"2026-10-16T17:30:00Z","v":2429,"vw":4.841915},{"c":4.845,"h":4.845,"l":4.845,"n":7,"o":4.845,"t":"2026-10-16T17:35:00Z","v":1196,"vw":4.845},{"c":4.85,"h":4.87,"l":4.85,"n":46,"o":4.86,"t":"2026-10-16T17:40:00Z","v":3426,"vw":4.859707},{"c":4.84,"h":4.85,"l":4.84,"n":14,"o":4.85,"t":"2026-10-16T17:45:00Z","v":1029,"vw":4.84489},{"c":4.815,"h":4.835,"l":4.815,"n":12,"o":4.8201,"t":"2026-10-16T17:50:00Z","v":2733,"vw":4.821127},{"c":4.84,"h":4.85,"l":4.81,"n":433,"o":4.82,"t":"2026-10-16T17:55:00Z","v":45993,"vw":4.833803},{"c":4.8,"h":4.82,"l":4.775,"n":75,"o":4.8105,"t":"2026-10-16T18:00:00Z","v":11395,"vw":4.797594},{"c":4.79,"h":4.795,"l":4.79,"n":23,"o":4.795,"t":"2026-10-16T18:05:00Z","v":1976,"vw":4.79353},{"c":4.8,"h":4.805,"l":4.7901,"n":35,"o":4.7901,"t":"2026-10-16T18:10:00Z","v":5122,"vw":4.795075},{"c":4.75,"h":4.825,"l":4.745,"n":91,"o":4.8,"t":"2026-10-16T18:15:00Z","v":10562,"vw":4.786077},{"c":4.72,"h":4.748,"l":4.72,"n":54,"o":4.74,"t":"2026-10-16T18:20:00Z","v":3669,"vw":4.732106},{"c":4.845,"h":4.9,"l":4.71,"n":1873,"o":4.72,"t":"2026-10-16T18:25:00Z","v":430878,"vw":4.86451},{"c":4.7927,"h":4.845,"l":4.7927,"n":88,"o":4.845,"t":"2026-10-16T18:30:00Z","v":9027,"vw":4.813174},{"c":4.8092,"h":4.8092,"l":4.79,"n":39,"o":4.8,"t":"2026-10-16T18:35:00Z","v":2026,"vw":4.801112},{"c":4.79,"h":4.81,"l":4.79,"n":75,"o":4.8,"t":"2026-10-16T18:40:00Z","v":5482,"vw":4.800101},{"c":4.8,"h":4.805,"l":4.8,"n":55,"o":4.8,"t":"2026-10-16T18:45:00Z","v":4806,"vw":4.800236},{"c":4.815,"h":4.845,"l":4.79,"n":118,"o":4.8,"t":"2026-10-16T18:50:00Z","v":12884,"vw":4.810393},{"c":4.835,"h":4.835,"l":4.815,"n":49,"o":4.815,"t":"2026-10-16T18:55:00Z","v":8216,"vw":4.828614},{"c":4.8,"h":4.82,"l":4.8,"n":29,"o":4.82,"t":"2026-10-16T19:00:00Z","v":4523,"vw":4.814672},{"c":4.8,"h":4.805,"l":4.8,"n":62,"o":4.8,"t":"2026-10-16T19:05:00Z","v":4832,"vw":4.801667},{"c":4.77,"h":4.84,"l":4.77,"n":496,"o":4.805,"t":"2026-10-16T19:10:00Z","v":57004,"vw":4.793364},{"c":4.77,"h":4.79,"l":4.76,"n":252,"o":4.77,"t":"2026-10-16T19:15:00Z","v":11089,"vw":4.779436},{"c":4.79,"h":4.79,"l":4.75,"n":244,"o":4.77,"t":"2026-10-16T19:20:00Z","v":23998,"vw":4.769408},{"c":4.775,"h":4.79,"l":4.77,"n":141,"o":4.78,"t":"2026-10-16T19:25:00Z","v":5813,"vw":4.780369},{"c":4.79,"h":4.795,"l":4.775,"n":147,"o":4.775,"t":"2026-10-16T19:30:00Z","v":14122,"vw":4.78144},{"c":4.8,"h":4.805,"l":4.7908,"n":98,"o":4.8,"t":"2026-10-16T19:35:00Z","v":7415,"vw":4.799188},{"c":4.8,"h":4.84,"l":4.77,"n":777,"o":4.8,"t":"2026-10-16T19:40:00Z","v":79458,"vw":4.795031},{"c":4.815,"h":4.855,"l":4.81,"n":463,"o":4.81,"t":"2026-10-16T19:45:00Z","v":75182,"vw":4.844075},{"c":4.85,"h":4.86,"l":4.8,"n":521,"o":4.82,"t":"2026-10-16T19:50:00Z","v":47015,"vw":4.835243},{"c":4.835,"h":4.865,"l":4.82,"n":1180,"o":4.845,"t":"2026-10-16T19:55:00Z","v":111760,"vw":4.838866},{"c":5.05,"h":5.05,"l":4.84,"n":40,"o":4.84,"t":"2026-10-16T20:00:00Z","v":63803,"vw":4.849172},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T20:40:00Z","v":1894,"vw":4.91},{"c":5,"h":5,"l":4.99,"n":4,"o":4.99,"t":"2026-10-16T20:45:00Z","v":223,"vw":4.995238},{"c":5,"h":5.02,"l":5,"n":11,"o":5.01,"t":"2026-10-19T08:00:00Z","v":10171,"vw":5.011076},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-19T08:10:00Z","v":100,"vw":5.1},{"c":5.01,"h":5.02,"l":5.01,"n":2,"o":5.02,"t":"2026-10-19T08:15:00Z","v":250,"vw":5.014},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-19T08:35:00Z","v":1137,"vw":5.01},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-19T11:10:00Z","v":115,"vw":5.04},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-19T11:15:00Z","v":100,"vw":5.08},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-19T11:55:00Z","v":189,"vw":5},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-19T12:00:00Z","v":2700,"vw":5.02},{"c":5.04,"h":5.04,"l":5.04,"n":10,"o":5.04,"t":"2026-10-19T13:25:00Z","v":1650,"vw":5.04},{"c":4.96,"h":5.069,"l":4.93,"n":99,"o":5.04,"t":"2026-10-19T13:30:00Z","v":35696,"vw":5.020056},{"c":4.8515,"h":4.97,"l":4.8515,"n":71,"o":4.93,"t":"2026-10-19T13:35:00Z","v":7819,"vw":4.907961},{"c":4.89,"h":4.89,"l":4.797,"n":84,"o":4.86,"t":"2026-10-19T13:40:00Z","v":10382,"vw":4.856264},{"c":4.856,"h":4.875,"l":4.85,"n":36,"o":4.87,"t":"2026-10-19T13:45:00Z","v":2918,"vw":4.865391},{"c":4.9,"h":4.98,"l":4.85,"n":197,"o":4.85,"t":"2026-10-19T13:50:00Z","v":11339,"vw":4.908083},{"c":4.89,"h":4.905,"l":4.89,"n":34,"o":4.89,"t":"2026-10-19T13:55:00Z","v":1169,"vw":4.897778},{"c":4.87,"h":4.905,"l":4.87,"n":11,"o":4.905,"t":"2026-10-19T14:00:00Z","v":4234,"vw":4.886764},{"c":4.83,"h":4.86,"l":4.83,"n":41,"o":4.85,"t":"2026-10-19T14:05:00Z","v":5551,"vw":4.854204},{"c":4.9,"h":4.9,"l":4.8307,"n":54,"o":4.835,"t":"2026-10-19T14:10:00Z","v":7108,"vw":4.864165},{"c":4.95,"h":4.95,"l":4.92,"n":48,"o":4.92,"t":"2026-10-19T14:15:00Z","v":2509,"vw":4.941619},{"c":4.95,"h":4.97,"l":4.92,"n":129,"o":4.92,"t":"2026-10-19T14:20:00Z","v":6441,"vw":4.946193},{"c":4.99,"h":5,"l":4.95,"n":62,"o":4.95,"t":"2026-10-19T14:25:00Z","v":4318,"vw":4.977407},{"c":4.97,"h":5.01,"l":4.955,"n":619,"o":4.98,"t":"2026-10-19T14:30:00Z","v":48369,"vw":4.992035},{"c":5.0074,"h":5.01,"l":4.98,"n":43,"o":4.99,"t":"2026-10-19T14:35:00Z","v":4125,"vw":5.003514},{"c":5.0162,"h":5.09,"l":5.011,"n":182,"o":5.02,"t":"2026-10-19T14:40:00Z","v":36088,"vw":5.047535},{"c":5.035,"h":5.05,"l":5.01,"n":120,"o":5.01,"t":"2026-10-19T14:45:00Z","v":7478,"vw":5.030679},{"c":5.04,"h":5.04,"l":5.03,"n":35,"o":5.035,"t":"2026-10-19T14:50:00Z","v":2183,"vw":5.032888},{"c":5.01,"h":5.04,"l":5.01,"n":31,"o":5.04,"t":"2026-10-19T14:55:00Z","v":4066,"vw":5.025235},{"c":5.025,"h":5.05,"l":5.015,"n":99,"o":5.025,"t":"2026-10-19T15:00:00Z","v":9070,"vw":5.03043},{"c":5.025,"h":5.04,"l":5.01,"n":51,"o":5.025,"t":"2026-10-19T15:05:00Z","v":3729,"vw":5.026873},{"c":5.05,"h":5.06,"l":5.025,"n":307,"o":5.03,"t":"2026-10-19T15:10:00Z","v":33110,"vw":5.043624},{"c":5.045,"h":5.05,"l":5.045,"n":7,"o":5.045,"t":"2026-10-19T15:15:00Z","v":1502,"vw":5.049167},{"c":5.054,"h":5.07,"l":5.0221,"n":32,"o":5.04,"t":"2026-10-19T15:20:00Z","v":2818,"vw":5.051071},{"c":5.09,"h":5.09,"l":5.065,"n":39,"o":5.065,"t":"2026-10-19T15:25:00Z","v":4647,"vw":5.080568},{"c":5.07,"h":5.1,"l":5.065,"n":123,"o":5.0999,"t":"2026-10-19T15:30:00Z","v":7926,"vw":5.087822},{"c":5.05,"h":5.065,"l":5.05,"n":13,"o":5.065,"t":"2026-10-19T15:35:00Z","v":722,"vw":5.0575},{"c":5.105,"h":5.12,"l":5.05,"n":87,"o":5.05,"t":"2026-10-19T15:40:00Z","v":12748,"vw":5.094418},{"c":5.105,"h":5.11,"l":5.1,"n":37,"o":5.105,"t":"2026-10-19T15:45:00Z","v":2590,"vw":5.103027},{"c":5.09,"h":5.105,"l":5.09,"n":26,"o":5.105,"t":"2026-10-19T15:50:00Z","v":1324,"vw":5.093429},{"c":5.09,"h":5.11,"l":5.09,"n":101,"o":5.09,"t":"2026-10-19T15:55:00Z","v":12751,"vw":5.099574},{"c":5.12,"h":5.12,"l":5.07,"n":100,"o":5.085,"t":"2026-10-19T16:00:00Z","v":10800,"vw":5.090044},{"c":5.105,"h":5.11,"l":5.1,"n":26,"o":5.11,"t":"2026-10-19T16:05:00Z","v":3355,"vw":5.10215},{"c":5.165,"h":5.19,"l":5.1,"n":113,"o":5.1,"t":"2026-10-19T16:10:00Z","v":11803,"vw":5.129621},{"c":5.1706,"h":5.2,"l":5.165,"n":93,"o":5.165,"t":"2026-10-19T16:15:00Z","v":25159,"vw":5.181148},{"c":5.15,"h":5.16,"l":5.145,"n":35,"o":5.16,"t":"2026-10-19T16:20:00Z","v":3571,"vw":5.155765},{"c":5.15,"h":5.15,"l":5.145,"n":14,"o":5.145,"t":"2026-10-19T16:25:00Z","v":362,"vw":5.147512},{"c":5.135,"h":5.15,"l":5.135,"n":10,"o":5.15,"t":"2026-10-19T16:30:00Z","v":1055,"vw":5.148043},{"c":5.15,"h":5.15,"l":5.14,"n":34,"o":5.1499,"t":"2026-10-19T16:35:00Z","v":2792,"vw":5.147023},{"c":5.14,"h":5.14,"l":5.13,"n":13,"o":5.14,"t":"2026-10-19T16:40:00Z","v":779,"vw":5.136198},{"c":5.1417,"h":5.15,"l":5.14,"n":19,"o":5.15,"t":"2026-10-19T16:45:00Z","v":3285,"vw":5.145488},{"c":5.145,"h":5.15,"l":5.12,"n":54,"o":5.15,"t":"2026-10-19T16:50:00Z","v":3629,"vw":5.13141},{"c":5.135,"h":5.14,"l":5.135,"n":71,"o":5.14,"t":"2026-10-19T16:55:00Z","v":3411,"vw":5.139091},{"c":5.1,"h":5.13,"l":5.1,"n":22,"o":5.13,"t":"2026-10-19T17:00:00Z","v":1411,"vw":5.111168},{"c":5.115,"h":5.12,"l":5.1079,"n":25,"o":5.12,"t":"2026-10-19T17:05:00Z","v":2349,"vw":5.114346},{"c":5.135,"h":5.16,"l":5.115,"n":83,"o":5.115,"t":"2026-10-19T17:10:00Z","v":11347,"vw":5.136076},{"c":5.13,"h":5.14,"l":5.13,"n":33,"o":5.13,"t":"2026-10-19T17:15:00Z","v":3467,"vw":5.131865},{"c":5.0707,"h":5.1284,"l":5.07,"n":25,"o":5.1284,"t":"2026-10-19T17:20:00Z","v":5972,"vw":5.091802},{"c":5.14,"h":5.14,"l":5.09,"n":115,"o":5.1,"t":"2026-10-19T17:25:00Z","v":14279,"vw":5.105562},{"c":5.13,"h":5.14,"l":5.12,"n":71,"o":5.14,"t":"2026-10-19T17:30:00Z","v":5320,"vw":5.127262},{"c":5.13,"h":5.13,"l":5.12,"n":11,"o":5.12,"t":"2026-10-19T17:35:00Z","v":1007,"vw":5.126259},{"c":5.14,"h":5.15,"l":5.14,"n":23,"o":5.14,"t":"2026-10-19T17:40:00Z","v":3636,"vw":5.148333},{"c":5.13,"h":5.14,"l":5.13,"n":39,"o":5.14,"t":"2026-10-19T17:45:00Z","v":4925,"vw":5.138537},{"c":5.1,"h":5.13,"l":5.09,"n":42,"o":5.13,"t":"2026-10-19T17:50:00Z","v":11639,"vw":5.119125},{"c":5.105,"h":5.11,"l":5.095,"n":32,"o":5.1,"t":"2026-10-19T17:55:00Z","v":1845,"vw":5.105756},{"c":5.105,"h":5.105,"l":5.105,"n":6,"o":5.105,"t":"2026-10-19T18:00:00Z","v":774,"vw":5.105},{"c":5.0975,"h":5.1,"l":5.07,"n":557,"o":5.09,"t":"2026-10-19T18:05:00Z","v":51343,"vw":5.094388},{"c":5.11,"h":5.13,"l":5.095,"n":205,"o":5.1,"t":"2026-10-19T18:10:00Z","v":40865,"vw":5.116209},{"c":5.1172,"h":5.1299,"l":5.1172,"n":43,"o":5.1299,"t":"2026-10-19T18:15:00Z","v":3214,"vw":5.124416},{"c":5.18,"h":5.19,"l":5.09,"n":997,"o":5.12,"t":"2026-10-19T18:20:00Z","v":342380,"vw":5.181475},{"c":5.185,"h":5.195,"l":5.18,"n":111,"o":5.19,"t":"2026-10-19T18:25:00Z","v":9125,"vw":5.188088},{"c":5.18,"h":5.2,"l":5.18,"n":27,"o":5.2,"t":"2026-10-19T18:30:00Z","v":1365,"vw":5.185506},{"c":5.18,"h":5.185,"l":5.18,"n":31,"o":5.18,"t":"2026-10-19T18:35:00Z","v":1965,"vw":5.180313},{"c":5.22,"h":5.24,"l":5.17,"n":196,"o":5.175,"t":"2026-10-19T18:40:00Z","v":21411,"vw":5.206867},{"c":5.205,"h":5.2262,"l":5.19,"n":48,"o":5.217,"t":"2026-10-19T18:45:00Z","v":5049,"vw":5.21367},{"c":5.19,"h":5.205,"l":5.18,"n":20,"o":5.205,"t":"2026-10-19T18:50:00Z","v":2129,"vw":5.186906},{"c":5.2,"h":5.2,"l":5.18,"n":28,"o":5.18,"t":"2026-10-19T18:55:00Z","v":3879,"vw":5.19221},{"c":5.22,"h":5.22,"l":5.2,"n":59,"o":5.2053,"t":"2026-10-19T19:00:00Z","v":5814,"vw":5.209285},{"c":5.205,"h":5.22,"l":5.195,"n":108,"o":5.22,"t":"2026-10-19T19:05:00Z","v":9411,"vw":5.205415},{"c":5.21,"h":5.21,"l":5.17,"n":130,"o":5.2,"t":"2026-10-19T19:10:00Z","v":12546,"vw":5.188162},{"c":5.2,"h":5.21,"l":5.2,"n":35,"o":5.21,"t":"2026-10-19T19:15:00Z","v":1550,"vw":5.208333},{"c":5.205,"h":5.21,"l":5.2,"n":88,"o":5.2,"t":"2026-10-19T19:20:00Z","v":6627,"vw":5.206607},{"c":5.22,"h":5.2275,"l":5.2,"n":141,"o":5.202,"t":"2026-10-19T19:25:00Z","v":7730,"vw":5.214204},{"c":5.205,"h":5.215,"l":5.18,"n":168,"o":5.215,"t":"2026-10-19T19:30:00Z","v":30282,"vw":5.190745},{"c":5.225,"h":5.23,"l":5.2,"n":134,"o":5.2,"t":"2026-10-19T19:35:00Z","v":12256,"vw":5.214342},{"c":5.21,"h":5.235,"l":5.21,"n":137,"o":5.23,"t":"2026-10-19T19:40:00Z","v":8860,"vw":5.225888},{"c":5.225,"h":5.225,"l":5.2,"n":68,"o":5.2126,"t":"2026-10-19T19:45:00Z","v":6817,"vw":5.212018},{"c":5.22,"h":5.245,"l":5.21,"n":303,"o":5.23,"t":"2026-10-19T19:50:00Z","v":24637,"vw":5.230315},{"c":5.16,"h":5.23,"l":5.16,"n":562,"o":5.22,"t":"2026-10-19T19:55:00Z","v":73670,"vw":5.189609},{"c":5.1839,"h":5.1839,"l":5.17,"n":23,"o":5.17,"t":"2026-10-19T20:00:00Z","v":39777,"vw":5.17071},{"c":5.232,"h":5.232,"l":5.232,"n":1,"o":5.232,"t":"2026-10-19T20:30:00Z","v":100,"vw":5.232},{"c":5.25,"h":5.26,"l":5.24,"n":11,"o":5.24,"t":"2026-10-19T20:35:00Z","v":4066,"vw":5.245456},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-19T20:55:00Z","v":192,"vw":5.2},{"c":5.1998,"h":5.1998,"l":5.1998,"n":3,"o":5.1998,"t":"2026-10-19T22:05:00Z","v":351,"vw":5.1998},{"c":5.23,"h":5.23,"l":5.23,"n":26,"o":5.23,"t":"2026-10-19T22:40:00Z","v":1000,"vw":5.23},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T10:15:00Z","v":133,"vw":5.15},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T11:15:00Z","v":100,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T11:45:00Z","v":1000,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T12:05:00Z","v":980,"vw":5.17},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-20T12:10:00Z","v":450,"vw":5.21},{"c":5.175,"h":5.175,"l":5.175,"n":1,"o":5.175,"t":"2026-10-20T12:25:00Z","v":160,"vw":5.175},{"c":5.1244,"h":5.19,"l":5.1,"n":51,"o":5.15,"t":"2026-10-20T13:30:00Z","v":15006,"vw":5.143542},{"c":5.17,"h":5.17,"l":5.09,"n":26,"o":5.15,"t":"2026-10-20T13:35:00Z","v":2633,"vw":5.147551},{"c":5.15,"h":5.1885,"l":5.15,"n":64,"o":5.1703,"t":"2026-10-20T13:40:00Z","v":14141,"vw":5.162238},{"c":5.21,"h":5.2299,"l":5.17,"n":73,"o":5.19,"t":"2026-10-20T13:45:00Z","v":8206,"vw":5.199399},{"c":5.24,"h":5.24,"l":5.205,"n":94,"o":5.22,"t":"2026-10-20T13:50:00Z","v":4239,"vw":5.220454},{"c":5.245,"h":5.25,"l":5.235,"n":68,"o":5.24,"t":"2026-10-20T13:55:00Z","v":3549,"vw":5.242676},{"c":5.215,"h":5.25,"l":5.21,"n":99,"o":5.23,"t":"2026-10-20T14:00:00Z","v":8153,"vw":5.237897},{"c":5.215,"h":5.22,"l":5.19,"n":29,"o":5.19,"t":"2026-10-20T14:05:00Z","v":1207,"vw":5.210856},{"c":5.2099,"h":5.22,"l":5.2,"n":42,"o":5.22,"t":"2026-10-20T14:10:00Z","v":4454,"vw":5.215201},{"c":5.22,"h":5.22,"l":5.195,"n":39,"o":5.195,"t":"2026-10-20T14:15:00Z","v":5404,"vw":5.203736},{"c":5.18,"h":5.24,"l":5.18,"n":177,"o":5.225,"t":"2026-10-20T14:20:00Z","v":20080,"vw":5.212332},{"c":5.215,"h":5.22,"l":5.18,"n":44,"o":5.18,"t":"2026-10-20T14:25:00Z","v":33399,"vw":5.199505},{"c":5.175,"h":5.22,"l":5.175,"n":31,"o":5.215,"t":"2026-10-20T14:30:00Z","v":4201,"vw":5.212431},{"c":5.2,"h":5.2,"l":5.18,"n":22,"o":5.18,"t":"2026-10-20T14:35:00Z","v":4041,"vw":5.18933},{"c":5.205,"h":5.205,"l":5.205,"n":4,"o":5.205,"t":"2026-10-20T14:40:00Z","v":205,"vw":5.205},{"c":5.22,"h":5.24,"l":5.19,"n":63,"o":5.2,"t":"2026-10-20T14:45:00Z","v":3177,"vw":5.218637},{"c":5.22,"h":5.22,"l":5.21,"n":32,"o":5.21,"t":"2026-10-20T14:50:00Z","v":3031,"vw":5.216688},{"c":5.2396,"h":5.2396,"l":5.2197,"n":72,"o":5.2199,"t":"2026-10-20T14:55:00Z","v":5031,"vw":5.225558},{"c":5.225,"h":5.225,"l":5.225,"n":9,"o":5.225,"t":"2026-10-20T15:00:00Z","v":336,"vw":5.225},{"c":5.215,"h":5.215,"l":5.215,"n":4,"o":5.215,"t":"2026-10-20T15:05:00Z","v":205,"vw":5.215},{"c":5.16,"h":5.23,"l":5.145,"n":154,"o":5.23,"t":"2026-10-20T15:10:00Z","v":10690,"vw":5.176867},{"c":5.16,"h":5.16,"l":5.142,"n":35,"o":5.142,"t":"2026-10-20T15:15:00Z","v":2588,"vw":5.156642},{"c":5.16,"h":5.16,"l":5.15,"n":21,"o":5.15,"t":"2026-10-20T15:20:00Z","v":2795,"vw":5.154514},{"c":5.1,"h":5.13,"l":5.08,"n":42,"o":5.12,"t":"2026-10-20T15:25:00Z","v":4737,"vw":5.102135},{"c":5.065,"h":5.1,"l":5.06,"n":27,"o":5.1,"t":"2026-10-20T15:30:00Z","v":2514,"vw":5.084791},{"c":5.03,"h":5.07,"l":5.025,"n":65,"o":5.07,"t":"2026-10-20T15:35:00Z","v":11293,"vw":5.042702},{"c":5.04,"h":5.05,"l":5.04,"n":25,"o":5.04,"t":"2026-10-20T15:40:00Z","v":2193,"vw":5.04117},{"c":5.01,"h":5.035,"l":5.01,"n":23,"o":5.035,"t":"2026-10-20T15:45:00Z","v":2244,"vw":5.012681},{"c":5.01,"h":5.02,"l":5.01,"n":28,"o":5.0101,"t":"2026-10-20T15:50:00Z","v":3107,"vw":5.012181},{"c":5.0142,"h":5.0149,"l":5,"n":42,"o":5.0149,"t":"2026-10-20T15:55:00Z","v":3855,"vw":5.008154},{"c":4.97,"h":5.01,"l":4.96,"n":89,"o":5.01,"t":"2026-10-20T16:00:00Z","v":7520,"vw":4.995085},{"c":4.95,"h":4.975,"l":4.95,"n":35,"o":4.97,"t":"2026-10-20T16:05:00Z","v":1662,"vw":4.97012},{"c":4.9205,"h":4.95,"l":4.92,"n":34,"o":4.95,"t":"2026-10-20T16:10:00Z","v":5632,"vw":4.941367},{"c":4.88,"h":4.9326,"l":4.87,"n":57,"o":4.93,"t":"2026-10-20T16:15:00Z","v":4853,"vw":4.894495},{"c":4.84,"h":4.8735,"l":4.84,"n":42,"o":4.8735,"t":"2026-10-20T16:20:00Z","v":5966,"vw":4.859652},{"c":4.8855,"h":4.89,"l":4.86,"n":45,"o":4.86,"t":"2026-10-20T16:25:00Z","v":7222,"vw":4.863658},{"c":4.8575,"h":4.89,"l":4.8401,"n":45,"o":4.89,"t":"2026-10-20T16:30:00Z","v":5955,"vw":4.860948},{"c":4.87,"h":4.88,"l":4.852,"n":45,"o":4.852,"t":"2026-10-20T16:35:00Z","v":4127,"vw":4.863093},{"c":4.89,"h":4.91,"l":4.86,"n":97,"o":4.86,"t":"2026-10-20T16:40:00Z","v":4747,"vw":4.892069},{"c":4.835,"h":4.88,"l":4.83,"n":64,"o":4.88,"t":"2026-10-20T16:45:00Z","v":4903,"vw":4.839309},{"c":4.82,"h":4.8243,"l":4.82,"n":20,"o":4.82,"t":"2026-10-20T16:50:00Z","v":2862,"vw":4.821634},{"c":4.82,"h":4.82,"l":4.8,"n":107,"o":4.81,"t":"2026-10-20T16:55:00Z","v":7254,"vw":4.809097},{"c":4.8101,"h":4.825,"l":4.81,"n":20,"o":4.825,"t":"2026-10-20T17:00:00Z","v":1493,"vw":4.8204},{"c":4.82,"h":4.825,"l":4.81,"n":12,"o":4.82,"t":"2026-10-20T17:05:00Z","v":2003,"vw":4.816471},{"c":4.765,"h":4.82,"l":4.765,"n":104,"o":4.8101,"t":"2026-10-20T17:10:00Z","v":11367,"vw":4.807184},{"c":4.775,"h":4.79,"l":4.77,"n":26,"o":4.77,"t":"2026-10-20T17:15:00Z","v":2553,"vw":4.776799},{"c":4.77,"h":4.79,"l":4.77,"n":40,"o":4.79,"t":"2026-10-20T17:20:00Z","v":8491,"vw":4.789747},{"c":4.78,"h":4.79,"l":4.75,"n":73,"o":4.77,"t":"2026-10-20T17:25:00Z","v":8623,"vw":4.764036},{"c":4.8095,"h":4.8095,"l":4.785,"n":11,"o":4.79,"t":"2026-10-20T17:30:00Z","v":1336,"vw":4.792417},{"c":4.785,"h":4.7902,"l":4.785,"n":26,"o":4.79,"t":"2026-10-20T17:35:00Z","v":2036,"vw":4.789381},{"c":4.785,"h":4.785,"l":4.77,"n":12,"o":4.77,"t":"2026-10-20T17:40:00Z","v":1064,"vw":4.778457},{"c":4.76,"h":4.785,"l":4.76,"n":8,"o":4.77,"t":"2026-10-20T17:45:00Z","v":811,"vw":4.77},{"c":4.775,"h":4.775,"l":4.77,"n":26,"o":4.77,"t":"2026-10-20T17:50:00Z","v":1102,"vw":4.77282},{"c":4.76,"h":4.78,"l":4.75,"n":27,"o":4.77,"t":"2026-10-20T17:55:00Z","v":2126,"vw":4.765932},{"c":4.77,"h":4.785,"l":4.77,"n":39,"o":4.77,"t":"2026-10-20T18:00:00Z","v":4121,"vw":4.774751},{"c":4.7839,"h":4.7839,"l":4.765,"n":6,"o":4.765,"t":"2026-10-20T18:05:00Z","v":1162,"vw":4.780525},{"c":4.74,"h":4.7501,"l":4.74,"n":50,"o":4.7501,"t":"2026-10-20T18:10:00Z","v":12288,"vw":4.749566},{"c":4.7599,"h":4.7599,"l":4.75,"n":25,"o":4.75,"t":"2026-10-20T18:15:00Z","v":3778,"vw":4.750558},{"c":4.75,"h":4.82,"l":4.75,"n":294,"o":4.755,"t":"2026-10-20T18:20:00Z","v":40413,"vw":4.772475},{"c":4.77,"h":4.78,"l":4.74,"n":71,"o":4.74,"t":"2026-10-20T18:25:00Z","v":2989,"vw":4.753264},{"c":4.785,"h":4.79,"l":4.78,"n":13,"o":4.79,"t":"2026-10-20T18:30:00Z","v":918,"vw":4.788333},{"c":4.805,"h":4.81,"l":4.78,"n":41,"o":4.78,"t":"2026-10-20T18:35:00Z","v":5901,"vw":4.786884},{"c":4.795,"h":4.82,"l":4.79,"n":76,"o":4.82,"t":"2026-10-20T18:40:00Z","v":6565,"vw":4.802602},{"c":4.775,"h":4.79,"l":4.765,"n":23,"o":4.765,"t":"2026-10-20T18:45:00Z","v":2212,"vw":4.779364},{"c":4.775,"h":4.79,"l":4.775,"n":3,"o":4.79,"t":"2026-10-20T18:50:00Z","v":216,"vw":4.783023},{"c":4.73,"h":4.77,"l":4.72,"n":71,"o":4.77,"t":"2026-10-20T18:55:00Z","v":3785,"vw":4.742742},{"c":4.72,"h":4.735,"l":4.72,"n":46,"o":4.72,"t":"2026-10-20T19:00:00Z","v":4247,"vw":4.732099},{"c":4.72,"h":4.7229,"l":4.72,"n":16,"o":4.72,"t":"2026-10-20T19:05:00Z","v":1184,"vw":4.720763},{"c":4.71,"h":4.735,"l":4.71,"n":54,"o":4.72,"t":"2026-10-20T19:10:00Z","v":4493,"vw":4.726106},{"c":4.715,"h":4.7198,"l":4.715,"n":9,"o":4.7198,"t":"2026-10-20T19:15:00Z","v":330,"vw":4.717618},{"c":4.67,"h":4.71,"l":4.67,"n":104,"o":4.71,"t":"2026-10-20T19:20:00Z","v":8807,"vw":4.700724},{"c":4.73,"h":4.73,"l":4.665,"n":119,"o":4.67,"t":"2026-10-20T19:25:00Z","v":16530,"vw":4.683523},{"c":4.72,"h":4.735,"l":4.7,"n":46,"o":4.73,"t":"2026-10-20T19:30:00Z","v":8731,"vw":4.722263},{"c":4.705,"h":4.73,"l":4.705,"n":57,"o":4.715,"t":"2026-10-20T19:35:00Z","v":1836,"vw":4.719092},{"c":4.7,"h":4.72,"l":4.7,"n":64,"o":4.7181,"t":"2026-10-20T19:40:00Z","v":7008,"vw":4.713784},{"c":4.73,"h":4.73,"l":4.69,"n":41,"o":4.7,"t":"2026-10-20T19:45:00Z","v":5132,"vw":4.705521},{"c":4.88,"h":4.88,"l":4.74,"n":283,"o":4.75,"t":"2026-10-20T19:50:00Z","v":22451,"vw":4.806013},{"c":4.93,"h":4.93,"l":4.86,"n":539,"o":4.86,"t":"2026-10-20T19:55:00Z","v":52453,"vw":4.899889},{"c":4.93,"h":4.93,"l":4.93,"n":11,"o":4.93,"t":"2026-10-20T20:00:00Z","v":48706,"vw":4.93},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T20:30:00Z","v":231,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T21:40:00Z","v":100,"vw":4.86},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-21T10:00:00Z","v":300,"vw":4.95},{"c":4.8732,"h":4.8732,"l":4.8732,"n":1,"o":4.8732,"t":"2026-10-21T11:50:00Z","v":1000,"vw":4.8732},{"c":4.87,"h":4.87,"l":4.87,"n":21,"o":4.87,"t":"2026-10-21T12:30:00Z","v":249,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T13:05:00Z","v":1200,"vw":4.85},{"c":4.852,"h":4.93,"l":4.852,"n":21,"o":4.93,"t":"2026-10-21T13:30:00Z","v":5120,"vw":4.908494},{"c":4.95,"h":4.95,"l":4.9,"n":45,"o":4.9,"t":"2026-10-21T13:35:00Z","v":1805,"vw":4.932924},{"c":4.95,"h":4.96,"l":4.94,"n":41,"o":4.94,"t":"2026-10-21T13:40:00Z","v":3439,"vw":4.949241},{"c":4.93,"h":4.96,"l":4.93,"n":21,"o":4.945,"t":"2026-10-21T13:45:00Z","v":2967,"vw":4.938999},{"c":4.9015,"h":4.93,"l":4.9015,"n":9,"o":4.93,"t":"2026-10-21T13:50:00Z","v":1886,"vw":4.922701},{"c":4.88,"h":4.91,"l":4.88,"n":20,"o":4.9,"t":"2026-10-21T13:55:00Z","v":1612,"vw":4.89999},{"c":4.89,"h":4.89,"l":4.87,"n":6,"o":4.87,"t":"2026-10-21T14:00:00Z","v":696,"vw":4.883667},{"c":4.909,"h":4.909,"l":4.8726,"n":44,"o":4.88,"t":"2026-10-21T14:10:00Z","v":8384,"vw":4.889858},{"c":4.89,"h":4.89,"l":4.89,"n":14,"o":4.89,"t":"2026-10-21T14:15:00Z","v":1010,"vw":4.89},{"c":4.86,"h":4.88,"l":4.8505,"n":28,"o":4.88,"t":"2026-10-21T14:20:00Z","v":4201,"vw":4.874083},{"c":4.855,"h":4.855,"l":4.855,"n":8,"o":4.855,"t":"2026-10-21T14:25:00Z","v":840,"vw":4.855},{"c":4.8799,"h":4.8799,"l":4.87,"n":15,"o":4.87,"t":"2026-10-21T14:30:00Z","v":1744,"vw":4.876188},{"c":4.86,"h":4.88,"l":4.86,"n":17,"o":4.88,"t":"2026-10-21T14:35:00Z","v":2077,"vw":4.873084},{"c":4.9,"h":4.9,"l":4.875,"n":31,"o":4.88,"t":"2026-10-21T14:40:00Z","v":1657,"vw":4.887506},{"c":4.915,"h":4.92,"l":4.91,"n":18,"o":4.91,"t":"2026-10-21T14:45:00Z","v":1417,"vw":4.914554},{"c":4.9,"h":4.91,"l":4.9,"n":7,"o":4.91,"t":"2026-10-21T14:50:00Z","v":400,"vw":4.906667},{"c":4.8669,"h":4.8669,"l":4.8669,"n":3,"o":4.8669,"t":"2026-10-21T15:00:00Z","v":147,"vw":4.8669},{"c":4.8732,"h":4.875,"l":4.8732,"n":3,"o":4.875,"t":"2026-10-21T15:05:00Z","v":340,"vw":4.87428},{"c":4.845,"h":4.88,"l":4.845,"n":43,"o":4.875,"t":"2026-10-21T15:10:00Z","v":3143,"vw":4.864694},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-21T15:15:00Z","v":405,"vw":4.85},{"c":4.855,"h":4.86,"l":4.85,"n":6,"o":4.85,"t":"2026-10-21T15:20:00Z","v":671,"vw":4.855791},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-21T15:30:00Z","v":506,"vw":4.86},{"c":4.88,"h":4.88,"l":4.86,"n":23,"o":4.86,"t":"2026-10-21T15:35:00Z","v":1513,"vw":4.871236},{"c":4.87,"h":4.88,"l":4.87,"n":9,"o":4.88,"t":"2026-10-21T15:40:00Z","v":892,"vw":4.871216},{"c":4.875,"h":4.88,"l":4.875,"n":7,"o":4.88,"t":"2026-10-21T15:45:00Z","v":1113,"vw":4.878182},{"c":4.8799,"h":4.9,"l":4.8799,"n":45,"o":4.89,"t":"2026-10-21T15:50:00Z","v":4060,"vw":4.888929},{"c":4.85,"h":4.865,"l":4.85,"n":57,"o":4.86,"t":"2026-10-21T16:00:00Z","v":3204,"vw":4.861471},{"c":4.845,"h":4.845,"l":4.845,"n":9,"o":4.845,"t":"2026-10-21T16:05:00Z","v":866,"vw":4.845},{"c":4.865,"h":4.87,"l":4.84,"n":55,"o":4.84,"t":"2026-10-21T16:10:00Z","v":3319,"vw":4.857308},{"c":4.865,"h":4.865,"l":4.865,"n":3,"o":4.865,"t":"2026-10-21T16:25:00Z","v":207,"vw":4.865},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-10-21T16:30:00Z","v":900,"vw":4.87},{"c":4.92,"h":4.92,"l":4.87,"n":75,"o":4.87,"t":"2026-10-21T16:35:00Z","v":5842,"vw":4.903721},{"c":4.92,"h":4.92,"l":4.9,"n":7,"o":4.9,"t":"2026-10-21T16:40:00Z","v":928,"vw":4.910185},{"c":4.925,"h":4.935,"l":4.92,"n":99,"o":4.93,"t":"2026-10-21T17:00:00Z","v":11470,"vw":4.92347},{"c":4.93,"h":4.93,"l":4.93,"n":18,"o":4.93,"t":"2026-10-21T17:05:00Z","v":769,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":16,"o":4.93,"t":"2026-10-21T17:10:00Z","v":695,"vw":4.923333},{"c":4.91,"h":4.91,"l":4.9,"n":30,"o":4.91,"t":"2026-10-21T17:15:00Z","v":2058,"vw":4.90585},{"c":4.885,"h":4.885,"l":4.885,"n":5,"o":4.885,"t":"2026-10-21T17:20:00Z","v":714,"vw":4.885},{"c":4.885,"h":4.885,"l":4.885,"n":9,"o":4.885,"t":"2026-10-21T17:25:00Z","v":344,"vw":4.885},{"c":4.9,"h":4.91,"l":4.9,"n":31,"o":4.9,"t":"2026-10-21T17:40:00Z","v":3485,"vw":4.900738},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-21T17:45:00Z","v":210,"vw":4.91},{"c":4.9,"h":4.9,"l":4.89,"n":13,"o":4.9,"t":"2026-10-21T17:50:00Z","v":694,"vw":4.898462},{"c":4.91,"h":4.91,"l":4.91,"n":41,"o":4.91,"t":"2026-10-21T17:55:00Z","v":963,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":20,"o":4.9,"t":"2026-10-21T18:00:00Z","v":991,"vw":4.9},{"c":4.885,"h":4.885,"l":4.88,"n":8,"o":4.88,"t":"2026-10-21T18:15:00Z","v":335,"vw":4.881667},{"c":4.865,"h":4.89,"l":4.86,"n":69,"o":4.89,"t":"2026-10-21T18:25:00Z","v":3491,"vw":4.864423},{"c":4.87,"h":4.87,"l":4.86,"n":23,"o":4.87,"t":"2026-10-21T18:30:00Z","v":1662,"vw":4.867744},{"c":4.87,"h":4.88,"l":4.87,"n":59,"o":4.87,"t":"2026-10-21T18:35:00Z","v":5870,"vw":4.874647},{"c":4.862,"h":4.875,"l":4.862,"n":11,"o":4.875,"t":"2026-10-21T18:40:00Z","v":388,"vw":4.869345},{"c":4.88,"h":4.89,"l":4.86,"n":118,"o":4.875,"t":"2026-10-21T18:45:00Z","v":8372,"vw":4.875602},{"c":4.8505,"h":4.88,"l":4.8505,"n":31,"o":4.88,"t":"2026-10-21T18:50:00Z","v":984,"vw":4.865395},{"c":4.85,"h":4.86,"l":4.85,"n":32,"o":4.86,"t":"2026-10-21T18:55:00Z","v":773,"vw":4.8541},{"c":4.825,"h":4.835,"l":4.81,"n":86,"o":4.835,"t":"2026-10-21T19:00:00Z","v":6487,"vw":4.820161},{"c":4.825,"h":4.83,"l":4.8078,"n":21,"o":4.8078,"t":"2026-10-21T19:05:00Z","v":1259,"vw":4.822543},{"c":4.83,"h":4.83,"l":4.81,"n":62,"o":4.825,"t":"2026-10-21T19:10:00Z","v":3976,"vw":4.817565},{"c":4.84,"h":4.84,"l":4.84,"n":16,"o":4.84,"t":"2026-10-21T19:15:00Z","v":1259,"vw":4.84},{"c":4.84,"h":4.85,"l":4.83,"n":43,"o":4.85,"t":"2026-10-21T19:20:00Z","v":2943,"vw":4.841353},{"c":4.85,"h":4.85,"l":4.85,"n":8,"o":4.85,"t":"2026-10-21T19:25:00Z","v":124,"vw":4.85},{"c":4.855,"h":4.86,"l":4.84,"n":48,"o":4.85,"t":"2026-10-21T19:30:00Z","v":1921,"vw":4.8525},{"c":4.85,"h":4.85,"l":4.83,"n":53,"o":4.84,"t":"2026-10-21T19:35:00Z","v":2296,"vw":4.843074},{"c":4.85,"h":4.855,"l":4.84,"n":83,"o":4.8491,"t":"2026-10-21T19:40:00Z","v":7241,"vw":4.847981},{"c":4.855,"h":4.86,"l":4.8422,"n":42,"o":4.85,"t":"2026-10-21T19:45:00Z","v":2327,"vw":4.851437},{"c":4.83,"h":4.86,"l":4.83,"n":129,"o":4.8514,"t":"2026-10-21T19:50:00Z","v":8134,"vw":4.847015},{"c":4.84,"h":4.85,"l":4.82,"n":435,"o":4.83,"t":"2026-10-21T19:55:00Z","v":27054,"vw":4.836358},{"c":4.85,"h":4.85,"l":4.85,"n":21,"o":4.85,"t":"2026-10-21T20:00:00Z","v":38030,"vw":4.85},{"c":4.7866,"h":4.7866,"l":4.7866,"n":1,"o":4.7866,"t":"2026-10-21T22:35:00Z","v":362,"vw":4.7866},{"c":4.8015,"h":4.8015,"l":4.8015,"n":1,"o":4.8015,"t":"2026-10-22T13:25:00Z","v":329,"vw":4.8015},{"c":4.94,"h":4.94,"l":4.83,"n":50,"o":4.84,"t":"2026-10-22T13:30:00Z","v":6484,"vw":4.858233},{"c":4.9078,"h":4.925,"l":4.9076,"n":9,"o":4.925,"t":"2026-10-22T13:35:00Z","v":608,"vw":4.9134},{"c":4.91,"h":4.91,"l":4.91,"n":10,"o":4.91,"t":"2026-10-22T13:40:00Z","v":347,"vw":4.91},{"c":4.7822,"h":4.8834,"l":4.7701,"n":148,"o":4.85,"t":"2026-10-22T13:45:00Z","v":10209,"vw":4.799722},{"c":4.75,"h":4.78,"l":4.7301,"n":21,"o":4.78,"t":"2026-10-22T13:50:00Z","v":3318,"vw":4.744666},{"c":4.75,"h":4.75,"l":4.745,"n":9,"o":4.745,"t":"2026-10-22T13:55:00Z","v":1971,"vw":4.745278},{"c":4.76,"h":4.76,"l":4.76,"n":21,"o":4.76,"t":"2026-10-22T14:00:00Z","v":1926,"vw":4.76},{"c":4.755,"h":4.755,"l":4.7401,"n":10,"o":4.7401,"t":"2026-10-22T14:05:00Z","v":851,"vw":4.743825},{"c":4.7352,"h":4.75,"l":4.7301,"n":18,"o":4.735,"t":"2026-10-22T14:10:00Z","v":2143,"vw":4.739641},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-22T14:15:00Z","v":148,"vw":4.74},{"c":4.7199,"h":4.73,"l":4.7199,"n":19,"o":4.73,"t":"2026-10-22T14:20:00Z","v":607,"vw":4.72495},{"c":4.68,"h":4.72,"l":4.68,"n":55,"o":4.72,"t":"2026-10-22T14:25:00Z","v":4347,"vw":4.702834},{"c":4.685,"h":4.6868,"l":4.6723,"n":9,"o":4.6868,"t":"2026-10-22T14:30:00Z","v":1054,"vw":4.679304},{"c":4.78,"h":4.78,"l":4.685,"n":206,"o":4.685,"t":"2026-10-22T14:35:00Z","v":25389,"vw":4.730077},{"c":4.82,"h":4.82,"l":4.79,"n":82,"o":4.79,"t":"2026-10-22T14:40:00Z","v":4042,"vw":4.808994},{"c":4.835,"h":4.84,"l":4.82,"n":54,"o":4.83,"t":"2026-10-22T14:45:00Z","v":5099,"vw":4.829374},{"c":4.815,"h":4.82,"l":4.8,"n":35,"o":4.82,"t":"2026-10-22T14:50:00Z","v":1858,"vw":4.813577},{"c":4.82,"h":4.835,"l":4.815,"n":26,"o":4.815,"t":"2026-10-22T14:55:00Z","v":1557,"vw":4.826784},{"c":4.83,"h":4.83,"l":4.83,"n":7,"o":4.83,"t":"2026-10-22T15:00:00Z","v":862,"vw":4.83},{"c":4.79,"h":4.79,"l":4.79,"n":12,"o":4.79,"t":"2026-10-22T15:10:00Z","v":1079,"vw":4.79},{"c":4.815,"h":4.82,"l":4.8,"n":22,"o":4.8,"t":"2026-10-22T15:15:00Z","v":2403,"vw":4.803018},{"c":4.83,"h":4.835,"l":4.82,"n":45,"o":4.83,"t":"2026-10-22T15:20:00Z","v":1983,"vw":4.828393},{"c":4.85,"h":4.86,"l":4.84,"n":66,"o":4.84,"t":"2026-10-22T15:25:00Z","v":2875,"vw":4.848084},{"c":4.86,"h":4.86,"l":4.855,"n":2,"o":4.855,"t":"2026-10-22T15:30:00Z","v":200,"vw":4.8575},{"c":4.85,"h":4.86,"l":4.85,"n":72,"o":4.86,"t":"2026-10-22T15:35:00Z","v":2316,"vw":4.853552},{"c":4.845,"h":4.845,"l":4.845,"n":4,"o":4.845,"t":"2026-10-22T15:40:00Z","v":267,"vw":4.845},{"c":4.79,"h":4.832,"l":4.785,"n":38,"o":4.832,"t":"2026-10-22T15:45:00Z","v":3128,"vw":4.807887},{"c":4.8,"h":4.8,"l":4.8,"n":17,"o":4.8,"t":"2026-10-22T15:50:00Z","v":1122,"vw":4.8},{"c":4.81,"h":4.81,"l":4.79,"n":15,"o":4.79,"t":"2026-10-22T15:55:00Z","v":1208,"vw":4.807947},{"c":4.81,"h":4.82,"l":4.81,"n":39,"o":4.81,"t":"2026-10-22T16:00:00Z","v":2407,"vw":4.81288},{"c":4.82,"h":4.82,"l":4.82,"n":54,"o":4.82,"t":"2026-10-22T16:05:00Z","v":1383,"vw":4.82},{"c":4.81,"h":4.81,"l":4.81,"n":20,"o":4.81,"t":"2026-10-22T16:10:00Z","v":1546,"vw":4.81},{"c":4.81,"h":4.8161,"l":4.81,"n":11,"o":4.8101,"t":"2026-10-22T16:15:00Z","v":1260,"vw":4.810733},{"c":4.8,"h":4.815,"l":4.8,"n":20,"o":4.815,"t":"2026-10-22T16:20:00Z","v":853,"vw":4.811},{"c":4.795,"h":4.795,"l":4.795,"n":4,"o":4.795,"t":"2026-10-22T16:25:00Z","v":683,"vw":4.795},{"c":4.835,"h":4.86,"l":4.81,"n":64,"o":4.81,"t":"2026-10-22T16:30:00Z","v":4298,"vw":4.825738},{"c":4.835,"h":4.835,"l":4.835,"n":10,"o":4.835,"t":"2026-10-22T16:35:00Z","v":561,"vw":4.835},{"c":4.82,"h":4.83,"l":4.82,"n":35,"o":4.83,"t":"2026-10-22T16:40:00Z","v":2739,"vw":4.826061},{"c":4.8,"h":4.81,"l":4.8,"n":11,"o":4.81,"t":"2026-10-22T16:45:00Z","v":1014,"vw":4.803529},{"c":4.79,"h":4.81,"l":4.79,"n":19,"o":4.81,"t":"2026-10-22T16:50:00Z","v":1482,"vw":4.8},{"c":4.825,"h":4.825,"l":4.8,"n":29,"o":4.8,"t":"2026-10-22T16:55:00Z","v":2363,"vw":4.810823},{"c":4.83,"h":4.83,"l":4.83,"n":23,"o":4.83,"t":"2026-10-22T17:00:00Z","v":2026,"vw":4.83},{"c":4.825,"h":4.85,"l":4.822,"n":58,"o":4.83,"t":"2026-10-22T17:05:00Z","v":8900,"vw":4.833009},{"c":4.84,"h":4.84,"l":4.8332,"n":6,"o":4.8332,"t":"2026-10-22T17:10:00Z","v":272,"vw":4.83655},{"c":4.83,"h":4.84,"l":4.83,"n":38,"o":4.84,"t":"2026-10-22T17:15:00Z","v":2160,"vw":4.83817},{"c":4.81,"h":4.825,"l":4.81,"n":15,"o":4.825,"t":"2026-10-22T17:20:00Z","v":1558,"vw":4.8185},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-22T17:25:00Z","v":828,"vw":4.8},{"c":4.815,"h":4.815,"l":4.81,"n":51,"o":4.81,"t":"2026-10-22T17:30:00Z","v":2941,"vw":4.811899},{"c":4.815,"h":4.815,"l":4.81,"n":15,"o":4.815,"t":"2026-10-22T17:35:00Z","v":923,"vw":4.813007},{"c":4.825,"h":4.825,"l":4.815,"n":56,"o":4.815,"t":"2026-10-22T17:40:00Z","v":3454,"vw":4.819572},{"c":4.82,"h":4.82,"l":4.81,"n":50,"o":4.82,"t":"2026-10-22T17:45:00Z","v":2993,"vw":4.817045},{"c":4.85,"h":4.855,"l":4.82,"n":48,"o":4.82,"t":"2026-10-22T17:50:00Z","v":2445,"vw":4.833719},{"c":4.85,"h":4.86,"l":4.85,"n":9,"o":4.85,"t":"2026-10-22T17:55:00Z","v":389,"vw":4.853333},{"c":4.84,"h":4.86,"l":4.84,"n":28,"o":4.86,"t":"2026-10-22T18:00:00Z","v":1532,"vw":4.855734},{"c":4.85,"h":4.86,"l":4.84,"n":70,"o":4.85,"t":"2026-10-22T18:05:00Z","v":6944,"vw":4.843494},{"c":4.855,"h":4.855,"l":4.8509,"n":29,"o":4.855,"t":"2026-10-22T18:10:00Z","v":1299,"vw":4.853351},{"c":4.865,"h":4.865,"l":4.845,"n":79,"o":4.85,"t":"2026-10-22T18:15:00Z","v":4994,"vw":4.852978},{"c":4.87,"h":4.875,"l":4.8699,"n":25,"o":4.8699,"t":"2026-10-22T18:20:00Z","v":1801,"vw":4.87118},{"c":4.86,"h":4.865,"l":4.86,"n":46,"o":4.865,"t":"2026-10-22T18:25:00Z","v":2343,"vw":4.861657},{"c":4.855,"h":4.855,"l":4.855,"n":8,"o":4.855,"t":"2026-10-22T18:30:00Z","v":494,"vw":4.855},{"c":4.85,"h":4.85,"l":4.84,"n":27,"o":4.85,"t":"2026-10-22T18:35:00Z","v":1630,"vw":4.848155},{"c":4.84,"h":4.84,"l":4.84,"n":10,"o":4.84,"t":"2026-10-22T18:40:00Z","v":787,"vw":4.84},{"c":4.85,"h":4.86,"l":4.845,"n":74,"o":4.85,"t":"2026-10-22T18:45:00Z","v":5569,"vw":4.85335},{"c":4.84,"h":4.84,"l":4.84,"n":8,"o":4.84,"t":"2026-10-22T18:50:00Z","v":1807,"vw":4.84},{"c":4.85,"h":4.86,"l":4.85,"n":48,"o":4.85,"t":"2026-10-22T18:55:00Z","v":3408,"vw":4.851184},{"c":4.85,"h":4.8599,"l":4.85,"n":16,"o":4.85,"t":"2026-10-22T19:00:00Z","v":1113,"vw":4.854442},{"c":4.88,"h":4.885,"l":4.83,"n":83,"o":4.8401,"t":"2026-10-22T19:05:00Z","v":19207,"vw":4.844827},{"c":4.875,"h":4.875,"l":4.86,"n":37,"o":4.875,"t":"2026-10-22T19:10:00Z","v":2556,"vw":4.869886},{"c":4.8701,"h":4.875,"l":4.865,"n":33,"o":4.8707,"t":"2026-10-22T19:15:00Z","v":2475,"vw":4.870718},{"c":4.87,"h":4.875,"l":4.8681,"n":23,"o":4.875,"t":"2026-10-22T19:20:00Z","v":2590,"vw":4.869418},{"c":4.87,"h":4.875,"l":4.87,"n":38,"o":4.875,"t":"2026-10-22T19:25:00Z","v":2555,"vw":4.873268},{"c":4.865,"h":4.875,"l":4.865,"n":52,"o":4.875,"t":"2026-10-22T19:30:00Z","v":3417,"vw":4.872296},{"c":4.84,"h":4.86,"l":4.84,"n":45,"o":4.86,"t":"2026-10-22T19:35:00Z","v":2119,"vw":4.850732},{"c":4.835,"h":4.845,"l":4.83,"n":73,"o":4.84,"t":"2026-10-22T19:40:00Z","v":4258,"vw":4.837651},{"c":4.845,"h":4.845,"l":4.83,"n":85,"o":4.835,"t":"2026-10-22T19:45:00Z","v":4237,"vw":4.835043},{"c":4.88,"h":4.88,"l":4.82,"n":245,"o":4.85,"t":"2026-10-22T19:50:00Z","v":38136,"vw":4.842684},{"c":4.835,"h":4.86,"l":4.825,"n":454,"o":4.86,"t":"2026-10-22T19:55:00Z","v":39406,"vw":4.842356},{"c":4.84,"h":4.84,"l":4.84,"n":6,"o":4.84,"t":"2026-10-22T20:00:00Z","v":35030,"vw":4.84}],"history":[{"c":16.18,"h":16.75,"l":15.87,"n":6545,"o":16.65,"t":"2024-10-21T04:00:00Z","v":558323,"vw":16.224725},{"c":15.53,"h":16.49,"l":15.32,"n":5695,"o":16.45,"t":"2024-10-22T04:00:00Z","v":444607,"vw":15.866359},{"c":15.23,"h":15.6,"l":14.81,"n":4095,"o":15.3,"t":"2024-10-23T04:00:00Z","v":273998,"vw":15.215601},{"c":14.52,"h":15.415,"l":14.41,"n":5468,"o":15.29,"t":"2024-10-24T04:00:00Z","v":345187,"vw":14.709687},{"c":15.43,"h":15.48,"l":14.6,"n":4358,"o":14.74,"t":"2024-10-25T04:00:00Z","v":242898,"vw":15.170929},{"c":14.93,"h":15.75,"l":14.8055,"n":5033,"o":15.49,"t":"2024-10-28T04:00:00Z","v":314029,"vw":15.113828},{"c":15.41,"h":15.47,"l":14.1,"n":5222,"o":14.41,"t":"2024-10-29T04:00:00Z","v":484943,"vw":14.780817},{"c":15.25,"h":15.475,"l":15,"n":3711,"o":15.35,"t":"2024-10-30T04:00:00Z","v":249236,"vw":15.227338},{"c":14.41,"h":15.2349,"l":13.84,"n":5413,"o":15.06,"t":"2024-10-31T04:00:00Z","v":505668,"vw":14.211267},{"c":14.68,"h":14.9999,"l":14.45,"n":3529,"o":14.66,"t":"2024-11-01T04:00:00Z","v":234810,"vw":14.650776},{"c":15.13,"h":15.87,"l":14.5501,"n":5240,"o":14.74,"t":"2024-11-04T05:00:00Z","v":396250,"vw":15.194057},{"c":15.8,"h":16.2,"l":15.34,"n":5499,"o":15.4,"t":"2024-11-05T05:00:00Z","v":320012,"vw":15.804085},{"c":15.94,"h":16.06,"l":14.14,"n":9194,"o":15.8,"t":"2024-11-06T05:00:00Z","v":729380,"vw":15.328847},{"c":16.895,"h":17.14,"l":15.8401,"n":6327,"o":16,"t":"2024-11-07T05:00:00Z","v":522275,"vw":16.709876},{"c":17.5,"h":17.51,"l":16.835,"n":7292,"o":17.06,"t":"2024-11-08T05:00:00Z","v":497354,"vw":17.359626},{"c":17.89,"h":18.155,"l":17.55,"n":6860,"o":18,"t":"2024-11-11T05:00:00Z","v":674579,"vw":17.924865},{"c":18.38,"h":19.1261,"l":17.64,"n":6754,"o":17.73,"t":"2024-11-12T05:00:00Z","v":524154,"vw":18.390994},{"c":19.05,"h":19.38,"l":18.31,"n":5843,"o":18.73,"t":"2024-11-13T05:00:00Z","v":523383,"vw":19.004626},{"c":18.76,"h":19.48,"l":18.31,"n":6247,"o":19,"t":"2024-11-14T05:00:00Z","v":492742,"vw":18.800252},{"c":18.32,"h":19,"l":18.11,"n":5025,"o":18.88,"t":"2024-11-15T05:00:00Z","v":355109,"vw":18.509716},{"c":19.06,"h":19.28,"l":17.79,"n":4347,"o":18.44,"t":"2024-11-18T05:00:00Z","v":346660,"vw":18.673127},{"c":21.34,"h":21.62,"l":19.2,"n":11050,"o":19.3,"t":"2024-11-19T05:00:00Z","v":1199470,"vw":20.680347},{"c":19.34,"h":21.42,"l":17.83,"n":11918,"o":21.41,"t":"2024-11-20T05:00:00Z","v":1072364,"vw":18.720555},{"c":20.31,"h":20.34,"l":18.8573,"n":5594,"o":19.55,"t":"2024-11-21T05:00:00Z","v":460084,"vw":19.920939},{"c":21.31,"h":21.825,"l":19.82,"n":6456,"o":20.29,"t":"2024-11-22T05:00:00Z","v":527798,"vw":21.25674},{"c":19.99,"h":22.12,"l":19.765,"n":8012,"o":22.05,"t":"2024-11-25T05:00:00Z","v":725392,"vw":20.349571},{"c":20.02,"h":21.19,"l":19.83,"n":4141,"o":19.83,"t":"2024-11-26T05:00:00Z","v":287030,"vw":20.258349},{"c":19.05,"h":20.205,"l":18.69,"n":10213,"o":20.07,"t":"2024-11-27T05:00:00Z","v":746184,"vw":19.147585},{"c":19.33,"h":19.86,"l":19.08,"n":2414,"o":19.2,"t":"2024-11-29T05:00:00Z","v":116959,"vw":19.400595},{"c":18.33,"h":19.41,"l":17.91,"n":7385,"o":19.41,"t":"2024-12-02T05:00:00Z","v":520662,"vw":18.382108},{"c":19.15,"h":19.35,"l":18.202,"n":4738,"o":18.36,"t":"2024-12-03T05:00:00Z","v":277165,"vw":19.020743},{"c":18.79,"h":19.6785,"l":18.5,"n":4193,"o":19.13,"t":"2024-12-04T05:00:00Z","v":240421,"vw":18.930393},{"c":18.49,"h":19.15,"l":18.4,"n":5592,"o":18.92,"t":"2024-12-05T05:00:00Z","v":271042,"vw":18.654772},{"c":19.43,"h":19.61,"l":18.39,"n":6204,"o":18.5,"t":"2024-12-06T05:00:00Z","v":327507,"vw":19.226698},{"c":18.92,"h":20.15,"l":18.2403,"n":6299,"o":19.57,"t":"2024-12-09T05:00:00Z","v":423921,"vw":18.749486},{"c":21.74,"h":22.4399,"l":19.59,"n":13686,"o":20.04,"t":"2024-12-10T05:00:00Z","v":1262363,"vw":21.29727},{"c":24.17,"h":25.49,"l":21.88,"n":15093,"o":22.5,"t":"2024-12-11T05:00:00Z","v":1446410,"vw":24.302592},{"c":24.81,"h":24.83,"l":22.705,"n":7567,"o":24.04,"t":"2024-12-12T05:00:00Z","v":504780,"vw":23.927234},{"c":24.67,"h":25.7686,"l":24.0001,"n":6595,"o":25,"t":"2024-12-13T05:00:00Z","v":367286,"vw":24.772222},{"c":26.18,"h":26.41,"l":24.79,"n":12475,"o":24.82,"t":"2024-12-16T05:00:00Z","v":629130,"vw":25.866079},{"c":27.42,"h":27.49,"l":25.68,"n":8857,"o":26.16,"t":"2024-12-17T05:00:00Z","v":561343,"vw":26.783007},{"c":26.35,"h":28.21,"l":25.65,"n":10381,"o":27.61,"t":"2024-12-18T05:00:00Z","v":710954,"vw":26.82346},{"c":28.45,"h":29.72,"l":26.961,"n":13217,"o":27.295,"t":"2024-12-19T05:00:00Z","v":902142,"vw":28.520784},{"c":29.56,"h":29.62,"l":27.2499,"n":9505,"o":27.68,"t":"2024-12-20T05:00:00Z","v":718988,"vw":29.016019},{"c":29.2,"h":29.9799,"l":28.51,"n":9554,"o":29.91,"t":"2024-12-23T05:00:00Z","v":518489,"vw":29.200312},{"c":28.82,"h":30.01,"l":28.3,"n":5139,"o":29.61,"t":"2024-12-24T05:00:00Z","v":258972,"vw":29.010559},{"c":31.14,"h":31.32,"l":28.63,"n":10362,"o":28.63,"t":"2024-12-26T05:00:00Z","v":594202,"vw":30.335534},{"c":30.06,"h":31.32,"l":29.01,"n":10576,"o":30.93,"t":"2024-12-27T05:00:00Z","v":531222,"vw":30.044608},{"c":30.24,"h":30.35,"l":28.63,"n":8210,"o":29.7,"t":"2024-12-30T05:00:00Z","v":367557,"vw":29.733455},{"c":28.81,"h":30.49,"l":28,"n":8279,"o":30,"t":"2024-12-31T05:00:00Z","v":822024,"vw":28.967983},{"c":28.32,"h":29.4255,"l":27.5,"n":7742,"o":28.97,"t":"2025-01-02T05:00:00Z","v":408856,"vw":28.325538},{"c":30.01,"h":30.4575,"l":28.3588,"n":7176,"o":28.5,"t":"2025-01-03T05:00:00Z","v":414025,"vw":29.828314},{"c":27.6,"h":30.51,"l":26.3298,"n":13522,"o":30.07,"t":"2025-01-06T05:00:00Z","v":907141,"vw":27.54706},{"c":27.04,"h":27.93,"l":26.41,"n":8691,"o":27.54,"t":"2025-01-07T05:00:00Z","v":387305,"vw":26.936028},{"c":27.49,"h":27.66,"l":25.8701,"n":7409,"o":26.6,"t":"2025-01-08T05:00:00Z","v":335572,"vw":26.921683},{"c":26.87,"h":27.49,"l":26.55,"n":6256,"o":27.44,"t":"2025-01-10T05:00:00Z","v":251145,"vw":26.979401},{"c":26.77,"h":26.96,"l":26,"n":6785,"o":26.03,"t":"2025-01-13T05:00:00Z","v":264398,"vw":26.539232},{"c":27.1,"h":28.68,"l":26.68,"n":5910,"o":27.35,"t":"2025-01-14T05:00:00Z","v":268017,"vw":27.271586},{"c":27.58,"h":28.5,"l":27.2801,"n":7493,"o":27.98,"t":"2025-01-15T05:00:00Z","v":260098,"vw":27.739207},{"c":29.24,"h":29.7645,"l":27.95,"n":7323,"o":27.95,"t":"2025-01-16T05:00:00Z","v":328279,"vw":28.999721},{"c":29.4,"h":30.45,"l":29.2,"n":7354,"o":29.78,"t":"2025-01-17T05:00:00Z","v":277189,"vw":29.661751},{"c":30.14,"h":31.5,"l":29.85,"n":9753,"o":30.05,"t":"2025-01-21T05:00:00Z","v":553172,"vw":30.566105},{"c":31.12,"h":31.55,"l":29.4856,"n":8456,"o":30.26,"t":"2025-01-22T05:00:00Z","v":398182,"vw":30.852101},{"c":31.985,"h":32,"l":30.13,"n":11312,"o":31.02,"t":"2025-01-23T05:00:00Z","v":575339,"vw":31.370067},{"c":30.76,"h":32.3,"l":30.566,"n":7742,"o":32.08,"t":"2025-01-24T05:00:00Z","v":370444,"vw":31.341072},{"c":28.77,"h":30.5364,"l":27.6,"n":9782,"o":29.27,"t":"2025-01-27T05:00:00Z","v":442091,"vw":29.009408},{"c":30.84,"h":30.97,"l":29,"n":6678,"o":29.05,"t":"2025-01-28T05:00:00Z","v":274545,"vw":30.104924},{"c":31.14,"h":31.726,"l":30.52,"n":5251,"o":30.86,"t":"2025-01-29T05:00:00Z","v":240262,"vw":31.020692},{"c":30.69,"h":32.58,"l":30.61,"n":8693,"o":31.1,"t":"2025-01-30T05:00:00Z","v":496025,"vw":31.324063},{"c":27.04,"h":31.11,"l":27,"n":11481,"o":30.82,"t":"2025-01-31T05:00:00Z","v":610131,"vw":28.322638},{"c":26.15,"h":27.5,"l":25.58,"n":15859,"o":25.77,"t":"2025-02-03T05:00:00Z","v":751760,"vw":26.224032},{"c":26.41,"h":26.71,"l":25.59,"n":9651,"o":26.2,"t":"2025-02-04T05:00:00Z","v":448948,"vw":26.35678},{"c":26.49,"h":27.25,"l":26.32,"n":6904,"o":26.97,"t":"2025-02-05T05:00:00Z","v":360336,"vw":26.707286},{"c":27.5,"h":28.945,"l":26.51,"n":13506,"o":26.7,"t":"2025-02-06T05:00:00Z","v":1035139,"vw":27.501582},{"c":29.64,"h":31.5,"l":26,"n":18000,"o":29.25,"t":"2025-02-07T05:00:00Z","v":1226558,"vw":29.136795},{"c":34.19,"h":34.78,"l":30.48,"n":21891,"o":30.48,"t":"2025-02-10T05:00:00Z","v":1434435,"vw":33.463645},{"c":32.33,"h":33.94,"l":31.5742,"n":14291,"o":33.94,"t":"2025-02-11T05:00:00Z","v":833760,"vw":32.562736},{"c":30.66,"h":31.72,"l":28.67,"n":14056,"o":31.65,"t":"2025-02-12T05:00:00Z","v":838542,"vw":30.083899},{"c":32.84,"h":32.91,"l":30.11,"n":9692,"o":30.85,"t":"2025-02-13T05:00:00Z","v":451920,"vw":31.810968},{"c":32.8,"h":33.88,"l":31.2415,"n":9134,"o":33.798,"t":"2025-02-14T05:00:00Z","v":500492,"vw":32.921916},{"c":32.82,"h":33.93,"l":31.87,"n":9571,"o":33.1,"t":"2025-02-18T05:00:00Z","v":439067,"vw":32.827197},{"c":32.1,"h":33.743,"l":30.81,"n":9462,"o":33.19,"t":"2025-02-19T05:00:00Z","v":810683,"vw":31.867443},{"c":29.175,"h":31.7,"l":27.26,"n":17435,"o":31.7,"t":"2025-02-20T05:00:00Z","v":1123691,"vw":29.150804},{"c":28.51,"h":29.54,"l":27.55,"n":10671,"o":29.51,"t":"2025-02-21T05:00:00Z","v":642504,"vw":28.444473},{"c":26.75,"h":29.03,"l":26.62,"n":11179,"o":28.52,"t":"2025-02-24T05:00:00Z","v":646359,"vw":27.360152},{"c":26.37,"h":26.99,"l":25.05,"n":9071,"o":26.59,"t":"2025-02-25T05:00:00Z","v":591464,"vw":25.853391},{"c":27.64,"h":28.43,"l":26.83,"n":6536,"o":27.35,"t":"2025-02-26T05:00:00Z","v":832987,"vw":27.697689},{"c":25.62,"h":28.41,"l":25.57,"n":8369,"o":28.05,"t":"2025-02-27T05:00:00Z","v":393934,"vw":26.252731},{"c":25.73,"h":26.32,"l":24.26,"n":7830,"o":25.06,"t":"2025-02-28T05:00:00Z","v":357323,"vw":25.547011},{"c":24.21,"h":26.8485,"l":24.0013,"n":10155,"o":26.42,"t":"2025-03-03T05:00:00Z","v":519037,"vw":24.822184},{"c":23.81,"h":24.6194,"l":22.8247,"n":9572,"o":23.405,"t":"2025-03-04T05:00:00Z","v":502131,"vw":23.775771},{"c":23.4,"h":25.75,"l":21.8,"n":11201,"o":25.3,"t":"2025-03-05T05:00:00Z","v":720728,"vw":22.988786},{"c":22.87,"h":24.14,"l":22.2806,"n":9335,"o":22.55,"t":"2025-03-06T05:00:00Z","v":572638,"vw":23.107158},{"c":22.48,"h":23.49,"l":21.9001,"n":10628,"o":22.41,"t":"2025-03-07T05:00:00Z","v":676702,"vw":22.576191},{"c":19.35,"h":22.5,"l":19.23,"n":16071,"o":21.56,"t":"2025-03-10T04:00:00Z","v":935526,"vw":19.887911},{"c":19.75,"h":20.39,"l":19,"n":13260,"o":19.36,"t":"2025-03-11T04:00:00Z","v":719717,"vw":19.74714},{"c":20.39,"h":21.4215,"l":20.02,"n":9323,"o":20.7,"t":"2025-03-12T04:00:00Z","v":551536,"vw":20.403662},{"c":19.35,"h":20.5339,"l":19.11,"n":8223,"o":20.23,"t":"2025-03-13T04:00:00Z","v":391960,"vw":19.493621},{"c":20.85,"h":20.91,"l":19.55,"n":9059,"o":19.71,"t":"2025-03-14T04:00:00Z","v":504641,"vw":20.393485},{"c":19.33,"h":21.5,"l":19.2701,"n":11487,"o":20.96,"t":"2025-03-17T04:00:00Z","v":546801,"vw":19.763754},{"c":18.19,"h":19.2,"l":17.6701,"n":9327,"o":19.07,"t":"2025-03-18T04:00:00Z","v":618460,"vw":18.147829},{"c":18.72,"h":19.12,"l":18.2,"n":7426,"o":18.3,"t":"2025-03-19T04:00:00Z","v":422395,"vw":18.660572},{"c":19.03,"h":19.41,"l":18.31,"n":7400,"o":18.31,"t":"2025-03-20T04:00:00Z","v":461321,"vw":19.040209},{"c":18.21,"h":18.73,"l":17.821,"n":8794,"o":18.6,"t":"2025-03-21T04:00:00Z","v":2047952,"vw":18.216247},{"c":18.87,"h":19.35,"l":18.55,"n":9865,"o":18.76,"t":"2025-03-24T04:00:00Z","v":462345,"vw":18.87579},{"c":18.39,"h":18.66,"l":18.01,"n":11187,"o":18.44,"t":"2025-03-25T04:00:00Z","v":417065,"vw":18.346805},{"c":17.8,"h":18.335,"l":17.3626,"n":9675,"o":18.23,"t":"2025-03-26T04:00:00Z","v":525509,"vw":17.742739},{"c":17.88,"h":18.364,"l":17.27,"n":8394,"o":17.6,"t":"2025-03-27T04:00:00Z","v":414409,"vw":17.962434},{"c":17.05,"h":18,"l":16.58,"n":9307,"o":17.75,"t":"2025-03-28T04:00:00Z","v":479071,"vw":16.937667},{"c":16.84,"h":17.32,"l":16.3301,"n":12028,"o":16.5,"t":"2025-03-31T04:00:00Z","v":1468180,"vw":16.829873},{"c":16.71,"h":16.94,"l":16.17,"n":8443,"o":16.69,"t":"2025-04-01T04:00:00Z","v":425837,"vw":16.686395},{"c":17.15,"h":17.61,"l":16.22,"n":8072,"o":16.22,"t":"2025-04-02T04:00:00Z","v":308283,"vw":17.076978},{"c":15.86,"h":16.36,"l":15.55,"n":9926,"o":16,"t":"2025-04-03T04:00:00Z","v":513894,"vw":15.902206},{"c":14.96,"h":15.05,"l":13.68,"n":12181,"o":14.51,"t":"2025-04-04T04:00:00Z","v":949198,"vw":14.471354},{"c":15.55,"h":16.48,"l":14,"n":12020,"o":14.01,"t":"2025-04-07T04:00:00Z","v":699826,"vw":15.262635},{"c":15.07,"h":16.9399,"l":14.9302,"n":9518,"o":16.77,"t":"2025-04-08T04:00:00Z","v":633869,"vw":15.742909},{"c":16.58,"h":17.54,"l":14.76,"n":12797,"o":14.94,"t":"2025-04-09T04:00:00Z","v":1017610,"vw":16.330685},{"c":18.08,"h":18.69,"l":15.83,"n":22599,"o":17.4,"t":"2025-04-10T04:00:00Z","v":1972597,"vw":17.639687},{"c":17.93,"h":18.7,"l":17.3,"n":11669,"o":18.04,"t":"2025-04-11T04:00:00Z","v":793338,"vw":17.892739},{"c":20.43,"h":20.85,"l":18.2,"n":18987,"o":18.5,"t":"2025-04-14T04:00:00Z","v":1370597,"vw":20.074131},{"c":20.31,"h":20.95,"l":19.95,"n":10385,"o":20.8,"t":"2025-04-15T04:00:00Z","v":651852,"vw":20.497582},{"c":21.34,"h":21.6,"l":19.65,"n":10820,"o":20.35,"t":"2025-04-16T04:00:00Z","v":749147,"vw":20.986192},{"c":21.78,"h":21.97,"l":20.8517,"n":8717,"o":21.43,"t":"2025-04-17T04:00:00Z","v":538764,"vw":21.582188},{"c":20.16,"h":21.97,"l":19.6962,"n":9193,"o":21.84,"t":"2025-04-21T04:00:00Z","v":525926,"vw":20.395776},{"c":21.13,"h":21.28,"l":19.845,"n":7623,"o":20.26,"t":"2025-04-22T04:00:00Z","v":432587,"vw":20.760402},{"c":22.25,"h":22.75,"l":21.6979,"n":7136,"o":22.13,"t":"2025-04-23T04:00:00Z","v":386823,"vw":22.207072},{"c":22.94,"h":23.535,"l":22.55,"n":9699,"o":22.65,"t":"2025-04-24T04:00:00Z","v":551861,"vw":22.972499},{"c":23.17,"h":23.2999,"l":22.4801,"n":5281,"o":22.83,"t":"2025-04-25T04:00:00Z","v":250206,"vw":23.013612},{"c":22.55,"h":23.4,"l":22.0108,"n":7467,"o":23.3,"t":"2025-04-28T04:00:00Z","v":339124,"vw":22.480455},{"c":22.53,"h":22.885,"l":22.05,"n":5199,"o":22.53,"t":"2025-04-29T04:00:00Z","v":232933,"vw":22.486597},{"c":22.39,"h":22.5,"l":20.7,"n":6977,"o":21.69,"t":"2025-04-30T04:00:00Z","v":370549,"vw":21.8604},{"c":22.57,"h":22.998,"l":22.22,"n":5894,"o":22.84,"t":"2025-05-01T04:00:00Z","v":307520,"vw":22.661042},{"c":23.78,"h":24.8699,"l":22.9045,"n":7402,"o":22.98,"t":"2025-05-02T04:00:00Z","v":653972,"vw":24.159742},{"c":22.6,"h":23.77,"l":22.51,"n":5305,"o":23.66,"t":"2025-05-05T04:00:00Z","v":295238,"vw":22.873979},{"c":22.33,"h":22.505,"l":21.71,"n":5943,"o":21.8,"t":"2025-05-06T04:00:00Z","v":306494,"vw":22.142151},{"c":20.88,"h":22.46,"l":20.565,"n":6621,"o":22.3,"t":"2025-05-07T04:00:00Z","v":354009,"vw":21.290449},{"c":22.63,"h":22.7286,"l":21.24,"n":6571,"o":21.5,"t":"2025-05-08T04:00:00Z","v":390260,"vw":22.266866},{"c":21.49,"h":22.7,"l":21.34,"n":5905,"o":22.63,"t":"2025-05-09T04:00:00Z","v":297898,"vw":21.730391},{"c":23.27,"h":23.495,"l":22.0612,"n":7204,"o":22.75,"t":"2025-05-12T04:00:00Z","v":439456,"vw":22.970206},{"c":24.66,"h":25,"l":23.27,"n":7027,"o":23.27,"t":"2025-05-13T04:00:00Z","v":446606,"vw":24.479615},{"c":24.34,"h":25,"l":24.14,"n":6069,"o":24.68,"t":"2025-05-14T04:00:00Z","v":325055,"vw":24.478896},{"c":25.53,"h":25.62,"l":23.89,"n":6667,"o":24.16,"t":"2025-05-15T04:00:00Z","v":356052,"vw":25.079137},{"c":25.37,"h":26,"l":25.1056,"n":4470,"o":25.64,"t":"2025-05-16T04:00:00Z","v":231457,"vw":25.462832},{"c":25.61,"h":25.705,"l":24.5,"n":4768,"o":24.82,"t":"2025-05-19T04:00:00Z","v":232171,"vw":25.23862},{"c":24.9,"h":25.61,"l":24.325,"n":6789,"o":25.28,"t":"2025-05-20T04:00:00Z","v":372326,"vw":24.783907},{"c":23.85,"h":24.985,"l":23.71,"n":5164,"o":24.65,"t":"2025-05-21T04:00:00Z","v":280381,"vw":24.106591},{"c":23.41,"h":23.91,"l":23.05,"n":6793,"o":23.85,"t":"2025-05-22T04:00:00Z","v":330568,"vw":23.460706},{"c":23.85,"h":24.28,"l":22.6766,"n":6885,"o":23,"t":"2025-05-23T04:00:00Z","v":429022,"vw":23.851983},{"c":25.69,"h":26.22,"l":24,"n":9177,"o":24.32,"t":"2025-05-27T04:00:00Z","v":473063,"vw":25.511411},{"c":26.03,"h":26.3,"l":25.09,"n":7275,"o":25.71,"t":"2025-05-28T04:00:00Z","v":360586,"vw":25.94949},{"c":26.365,"h":26.48,"l":25.61,"n":6970,"o":26.48,"t":"2025-05-29T04:00:00Z","v":305782,"vw":26.204879},{"c":26.66,"h":26.9456,"l":25.51,"n":6875,"o":26.12,"t":"2025-05-30T04:00:00Z","v":350003,"vw":26.371537},{"c":27.3,"h":27.43,"l":26.2412,"n":9079,"o":26.68,"t":"2025-06-02T04:00:00Z","v":345094,"vw":27.039506},{"c":26.51,"h":27.66,"l":26.06,"n":7498,"o":27.5,"t":"2025-06-03T04:00:00Z","v":368834,"vw":26.563266},{"c":26.47,"h":26.58,"l":25.4426,"n":6451,"o":26.3,"t":"2025-06-04T04:00:00Z","v":267828,"vw":26.217264},{"c":26.57,"h":27.275,"l":26,"n":8000,"o":26.53,"t":"2025-06-05T04:00:00Z","v":353011,"vw":26.69171},{"c":31.35,"h":33.05,"l":28.21,"n":26976,"o":28.84,"t":"2025-06-06T04:00:00Z","v":2029376,"vw":31.541643},{"c":29.61,"h":32.05,"l":29.436,"n":10604,"o":32,"t":"2025-06-09T04:00:00Z","v":571095,"vw":30.344571},{"c":28.79,"h":30.3892,"l":27.83,"n":8891,"o":29.54,"t":"2025-06-10T04:00:00Z","v":461951,"vw":28.751978},{"c":29.58,"h":30.1899,"l":28.3495,"n":9386,"o":29.02,"t":"2025-06-11T04:00:00Z","v":532745,"vw":29.404609},{"c":31.57,"h":31.61,"l":28.7505,"n":8456,"o":29.31,"t":"2025-06-12T04:00:00Z","v":473017,"vw":30.913262},{"c":29.82,"h":31.3417,"l":29.565,"n":7927,"o":30.805,"t":"2025-06-13T04:00:00Z","v":403523,"vw":30.161286},{"c":31.44,"h":31.96,"l":30.625,"n":7600,"o":30.66,"t":"2025-06-16T04:00:00Z","v":334351,"vw":31.353716},{"c":31.36,"h":32.0517,"l":30.55,"n":7285,"o":31.74,"t":"2025-06-17T04:00:00Z","v":379159,"vw":31.341485},{"c":30.95,"h":32.71,"l":30.9,"n":6702,"o":31.46,"t":"2025-06-18T04:00:00Z","v":330042,"vw":31.634939},{"c":30.33,"h":31.74,"l":30.3,"n":6345,"o":31.38,"t":"2025-06-20T04:00:00Z","v":482235,"vw":30.523341},{"c":31.67,"h":31.925,"l":29.8214,"n":9990,"o":30.36,"t":"2025-06-23T04:00:00Z","v":440172,"vw":31.293821},{"c":32.67,"h":33.555,"l":31.3401,"n":11297,"o":32.1,"t":"2025-06-24T04:00:00Z","v":638611,"vw":32.884735},{"c":30.63,"h":32.91,"l":30.47,"n":11049,"o":32.91,"t":"2025-06-25T04:00:00Z","v":534635,"vw":31.397072},{"c":30.93,"h":31.795,"l":30.48,"n":7860,"o":30.94,"t":"2025-06-26T04:00:00Z","v":383369,"vw":30.977796},{"c":31.57,"h":32,"l":29.51,"n":8690,"o":31.23,"t":"2025-06-27T04:00:00Z","v":648749,"vw":31.152765},{"c":30.88,"h":32.5,"l":30.76,"n":8350,"o":32,"t":"2025-06-30T04:00:00Z","v":814755,"vw":31.01441},{"c":30.33,"h":31.4402,"l":30.05,"n":13055,"o":30.48,"t":"2025-07-01T04:00:00Z","v":536313,"vw":30.640474},{"c":31.63,"h":31.7999,"l":29.75,"n":10475,"o":30.19,"t":"2025-07-02T04:00:00Z","v":510373,"vw":31.260336},{"c":33.18,"h":33.44,"l":31.9,"n":6639,"o":32.13,"t":"2025-07-03T04:00:00Z","v":360208,"vw":32.969249},{"c":33.56,"h":33.95,"l":32.2001,"n":13980,"o":33.1,"t":"2025-07-07T04:00:00Z","v":757003,"vw":33.344597},{"c":32.17,"h":34.3,"l":31.35,"n":15289,"o":33.91,"t":"2025-07-08T04:00:00Z","v":821895,"vw":32.382738},{"c":32.3,"h":33.49,"l":31.47,"n":12993,"o":33.17,"t":"2025-07-09T04:00:00Z","v":623494,"vw":32.274595},{"c":25.415,"h":32.36,"l":24.61,"n":46615,"o":32.36,"t":"2025-07-10T04:00:00Z","v":3177092,"vw":26.261011},{"c":22.965,"h":27.07,"l":22.85,"n":34333,"o":26.76,"t":"2025-07-11T04:00:00Z","v":2263185,"vw":24.160159},{"c":22.51,"h":23.05,"l":21.89,"n":20480,"o":23,"t":"2025-07-14T04:00:00Z","v":1276707,"vw":22.336608},{"c":22.18,"h":23.15,"l":22,"n":15581,"o":22.78,"t":"2025-07-15T04:00:00Z","v":814677,"vw":22.447391},{"c":22.89,"h":24.26,"l":22.55,"n":17744,"o":22.9,"t":"2025-07-16T04:00:00Z","v":1028084,"vw":23.0165},{"c":21.98,"h":23.3,"l":21.7892,"n":17093,"o":23.01,"t":"2025-07-17T04:00:00Z","v":910435,"vw":22.268559},{"c":21.74,"h":22.2212,"l":21.51,"n":11355,"o":22.1,"t":"2025-07-18T04:00:00Z","v":659559,"vw":21.819578},{"c":21.45,"h":22.2,"l":21.35,"n":12131,"o":21.72,"t":"2025-07-21T04:00:00Z","v":698209,"vw":21.625018},{"c":21.68,"h":21.9799,"l":20.22,"n":12549,"o":21.24,"t":"2025-07-22T04:00:00Z","v":758889,"vw":21.143},{"c":23.55,"h":23.725,"l":22.2864,"n":14231,"o":22.52,"t":"2025-07-23T04:00:00Z","v":907628,"vw":23.260547},{"c":23.54,"h":24.29,"l":22.98,"n":11502,"o":23.8,"t":"2025-07-24T04:00:00Z","v":667001,"vw":23.678802},{"c":23.65,"h":24.13,"l":23.05,"n":9203,"o":23.53,"t":"2025-07-25T04:00:00Z","v":536623,"vw":23.772166},{"c":23.48,"h":24.145,"l":22.82,"n":9101,"o":23.91,"t":"2025-07-28T04:00:00Z","v":487603,"vw":23.368496},{"c":22.61,"h":23.735,"l":22.46,"n":9032,"o":23.5,"t":"2025-07-29T04:00:00Z","v":449492,"vw":22.857798},{"c":22.12,"h":22.8533,"l":21.77,"n":10646,"o":22.52,"t":"2025-07-30T04:00:00Z","v":468613,"vw":22.190478},{"c":22.21,"h":22.66,"l":21.75,"n":8365,"o":22.2,"t":"2025-07-31T04:00:00Z","v":378182,"vw":22.257979},{"c":21.32,"h":21.81,"l":20.9018,"n":10857,"o":21.42,"t":"2025-08-01T04:00:00Z","v":534490,"vw":21.343403},{"c":21.86,"h":22.11,"l":21.55,"n":7555,"o":21.575,"t":"2025-08-04T04:00:00Z","v":353220,"vw":21.84506},{"c":22.21,"h":22.36,"l":21.565,"n":8878,"o":22.13,"t":"2025-08-05T04:00:00Z","v":535066,"vw":22.11359},{"c":20.98,"h":22.26,"l":20.53,"n":11931,"o":22.09,"t":"2025-08-06T04:00:00Z","v":605603,"vw":20.962495},{"c":21.24,"h":21.5299,"l":20.82,"n":9179,"o":21.04,"t":"2025-08-07T04:00:00Z","v":347238,"vw":21.155414},{"c":21.15,"h":21.511,"l":20.59,"n":8349,"o":21.47,"t":"2025-08-08T04:00:00Z","v":373471,"vw":20.997218},{"c":21.39,"h":21.83,"l":21.12,"n":6584,"o":21.26,"t":"2025-08-11T04:00:00Z","v":309982,"vw":21.432084},{"c":20.95,"h":21.6818,"l":20.84,"n":7982,"o":21.35,"t":"2025-08-12T04:00:00Z","v":392226,"vw":21.051543},{"c":20.48,"h":21.065,"l":18.3,"n":12572,"o":20.96,"t":"2025-08-13T04:00:00Z","v":724657,"vw":19.942426},{"c":19.83,"h":20.44,"l":19.43,"n":7965,"o":20.19,"t":"2025-08-14T04:00:00Z","v":398229,"vw":19.794906},{"c":19.18,"h":19.96,"l":19.1,"n":8731,"o":19.96,"t":"2025-08-15T04:00:00Z","v":493768,"vw":19.347156},{"c":19.4,"h":19.81,"l":19,"n":6700,"o":19.14,"t":"2025-08-18T04:00:00Z","v":335998,"vw":19.447019},{"c":19.33,"h":19.455,"l":18.9,"n":6735,"o":19.4,"t":"2025-08-19T04:00:00Z","v":355704,"vw":19.251661},{"c":19.3,"h":19.43,"l":18.59,"n":6034,"o":19.08,"t":"2025-08-20T04:00:00Z","v":386263,"vw":19.141089},{"c":19.21,"h":19.525,"l":19.08,"n":4756,"o":19.3,"t":"2025-08-21T04:00:00Z","v":199348,"vw":19.236469},{"c":20.2,"h":20.53,"l":19.1332,"n":6829,"o":19.26,"t":"2025-08-22T04:00:00Z","v":324302,"vw":20.133014},{"c":21.03,"h":22.015,"l":20.58,"n":12114,"o":21,"t":"2025-08-25T04:00:00Z","v":750642,"vw":21.377692},{"c":19.88,"h":21.34,"l":19.51,"n":11137,"o":21,"t":"2025-08-26T04:00:00Z","v":713929,"vw":20.029824},{"c":20.28,"h":20.34,"l":19.6001,"n":7092,"o":19.87,"t":"2025-08-27T04:00:00Z","v":310251,"vw":20.144095},{"c":19.7,"h":20.69,"l":19.64,"n":7729,"o":20.41,"t":"2025-08-28T04:00:00Z","v":466718,"vw":20.027731},{"c":20.4,"h":20.82,"l":19.7,"n":7006,"o":19.9,"t":"2025-08-29T04:00:00Z","v":402680,"vw":20.422044},{"c":20.8,"h":21.16,"l":19.3838,"n":8929,"o":19.67,"t":"2025-09-02T04:00:00Z","v":511347,"vw":20.598875},{"c":20.31,"h":21.26,"l":20.06,"n":6827,"o":20.8,"t":"2025-09-03T04:00:00Z","v":332732,"vw":20.447621},{"c":18.94,"h":22,"l":18.9,"n":17913,"o":21.96,"t":"2025-09-04T04:00:00Z","v":1125421,"vw":20.318485},{"c":19.65,"h":20.4642,"l":19.08,"n":12756,"o":19.1,"t":"2025-09-05T04:00:00Z","v":751471,"vw":19.549357},{"c":20.24,"h":20.81,"l":19.64,"n":12281,"o":19.64,"t":"2025-09-08T04:00:00Z","v":651486,"vw":20.207372},{"c":19.44,"h":20.49,"l":19.37,"n":7691,"o":19.95,"t":"2025-09-09T04:00:00Z","v":380408,"vw":19.662876},{"c":20.74,"h":20.79,"l":19.6,"n":6694,"o":19.6,"t":"2025-09-10T04:00:00Z","v":359973,"vw":20.309527},{"c":20.31,"h":21.87,"l":20.26,"n":8889,"o":20.83,"t":"2025-09-11T04:00:00Z","v":558826,"vw":20.973827},{"c":19.97,"h":21.11,"l":19.94,"n":7128,"o":20.6,"t":"2025-09-12T04:00:00Z","v":419587,"vw":20.413715},{"c":20.03,"h":20.3896,"l":19.61,"n":7271,"o":20.04,"t":"2025-09-15T04:00:00Z","v":328436,"vw":19.962913},{"c":20.35,"h":20.44,"l":19.71,"n":7420,"o":20.175,"t":"2025-09-16T04:00:00Z","v":328420,"vw":20.177463},{"c":20.51,"h":20.79,"l":20.0677,"n":6496,"o":20.32,"t":"2025-09-17T04:00:00Z","v":270515,"vw":20.434616},{"c":21.07,"h":21.31,"l":20.52,"n":5855,"o":20.61,"t":"2025-09-18T04:00:00Z","v":286524,"vw":21.027454},{"c":21.21,"h":21.5317,"l":20.74,"n":7739,"o":20.97,"t":"2025-09-19T04:00:00Z","v":687355,"vw":21.127211},{"c":22.08,"h":22.26,"l":20.73,"n":8167,"o":21.22,"t":"2025-09-22T04:00:00Z","v":490197,"vw":21.742338},{"c":22.06,"h":22.63,"l":21.73,"n":10322,"o":22.2,"t":"2025-09-23T04:00:00Z","v":537768,"vw":22.203897},{"c":20.39,"h":22.05,"l":20.35,"n":9752,"o":21.9,"t":"2025-09-24T04:00:00Z","v":555186,"vw":20.758516},{"c":20.77,"h":21.255,"l":19.8,"n":9235,"o":20.16,"t":"2025-09-25T04:00:00Z","v":480385,"vw":20.68005},{"c":20.91,"h":21.25,"l":20.7,"n":7973,"o":20.85,"t":"2025-09-26T04:00:00Z","v":352539,"vw":20.943774},{"c":21.69,"h":22.4309,"l":20.87,"n":8731,"o":21.19,"t":"2025-09-29T04:00:00Z","v":416376,"vw":21.885859},{"c":22.16,"h":22.72,"l":21.85,"n":10908,"o":22.14,"t":"2025-09-30T04:00:00Z","v":1123842,"vw":22.201081},{"c":22.48,"h":22.5375,"l":21.564,"n":9968,"o":21.85,"t":"2025-10-01T04:00:00Z","v":487226,"vw":22.070283},{"c":22.25,"h":22.855,"l":22.095,"n":8888,"o":22.69,"t":"2025-10-02T04:00:00Z","v":393963,"vw":22.363818},{"c":22.6,"h":23,"l":22.25,"n":9135,"o":22.45,"t":"2025-10-03T04:00:00Z","v":456320,"vw":22.65118},{"c":23.13,"h":23.48,"l":22.396,"n":10774,"o":23.19,"t":"2025-10-06T04:00:00Z","v":661521,"vw":23.091122},{"c":22.61,"h":24.07,"l":22.3,"n":11257,"o":23.06,"t":"2025-10-07T04:00:00Z","v":570865,"vw":22.832788},{"c":22.8,"h":23.33,"l":21.56,"n":11117,"o":22.8,"t":"2025-10-08T04:00:00Z","v":705983,"vw":22.702777},{"c":27.63,"h":27.65,"l":23.26,"n":32863,"o":25.175,"t":"2025-10-09T04:00:00Z","v":2567242,"vw":26.606},{"c":26.36,"h":30.62,"l":26.28,"n":27630,"o":28.39,"t":"2025-10-10T04:00:00Z","v":1756690,"vw":28.218794},{"c":24.59,"h":27.77,"l":23.705,"n":18602,"o":26.71,"t":"2025-10-13T04:00:00Z","v":1168771,"vw":24.899781},{"c":24.95,"h":25.185,"l":23.4423,"n":14390,"o":23.77,"t":"2025-10-14T04:00:00Z","v":742408,"vw":24.530259},{"c":23.35,"h":25.43,"l":23.11,"n":12715,"o":25.06,"t":"2025-10-15T04:00:00Z","v":841069,"vw":24.001341},{"c":22.34,"h":23.815,"l":22.25,"n":10667,"o":23.5,"t":"2025-10-16T04:00:00Z","v":647081,"vw":22.796301},{"c":21.16,"h":22.47,"l":21.102,"n":9479,"o":21.9,"t":"2025-10-17T04:00:00Z","v":450816,"vw":21.419173},{"c":20.85,"h":21.75,"l":20.69,"n":7661,"o":21.16,"t":"2025-10-20T04:00:00Z","v":414061,"vw":20.936628},{"c":20.74,"h":21.14,"l":20.4001,"n":8008,"o":20.89,"t":"2025-10-21T04:00:00Z","v":379632,"vw":20.840021},{"c":19.76,"h":20.7999,"l":19.46,"n":9426,"o":20.52,"t":"2025-10-22T04:00:00Z","v":496412,"vw":19.878162},{"c":19.89,"h":20.55,"l":19.8,"n":5882,"o":19.86,"t":"2025-10-23T04:00:00Z","v":294580,"vw":20.153112},{"c":20.96,"h":20.995,"l":20.17,"n":8291,"o":20.44,"t":"2025-10-24T04:00:00Z","v":558442,"vw":20.684393},{"c":21.78,"h":21.84,"l":20.84,"n":9641,"o":21.52,"t":"2025-10-27T04:00:00Z","v":417699,"vw":21.484281},{"c":21.01,"h":21.97,"l":21,"n":6642,"o":21.96,"t":"2025-10-28T04:00:00Z","v":282112,"vw":21.305255},{"c":20.44,"h":21.28,"l":20.27,"n":5815,"o":20.95,"t":"2025-10-29T04:00:00Z","v":238965,"vw":20.737729},{"c":19.76,"h":20.5075,"l":19.75,"n":5968,"o":20.11,"t":"2025-10-30T04:00:00Z","v":236553,"vw":19.963758},{"c":20.25,"h":20.35,"l":19.73,"n":4915,"o":19.76,"t":"2025-10-31T04:00:00Z","v":227554,"vw":20.139266},{"c":19.96,"h":21.19,"l":19.8661,"n":7149,"o":20.45,"t":"2025-11-03T05:00:00Z","v":368845,"vw":20.297175},{"c":19.79,"h":20.41,"l":19.4,"n":5395,"o":19.47,"t":"2025-11-04T05:00:00Z","v":275516,"vw":19.874074},{"c":18.46,"h":19.97,"l":18.075,"n":11296,"o":19.37,"t":"2025-11-05T05:00:00Z","v":663874,"vw":18.665571},{"c":17.36,"h":18.9499,"l":17.225,"n":15183,"o":18.47,"t":"2025-11-06T05:00:00Z","v":1326163,"vw":17.684309},{"c":18.44,"h":18.64,"l":16.84,"n":8113,"o":17.06,"t":"2025-11-07T05:00:00Z","v":386913,"vw":18.0309},{"c":18.26,"h":18.95,"l":18.16,"n":6283,"o":18.65,"t":"2025-11-10T05:00:00Z","v":266788,"vw":18.312156},{"c":17.94,"h":18.66,"l":17.71,"n":5647,"o":18.2,"t":"2025-11-11T05:00:00Z","v":284928,"vw":17.929167},{"c":17.99,"h":18.32,"l":17.85,"n":5566,"o":17.99,"t":"2025-11-12T05:00:00Z","v":250742,"vw":18.035216},{"c":17.56,"h":18.195,"l":17.35,"n":6888,"o":17.82,"t":"2025-11-13T05:00:00Z","v":330709,"vw":17.672463},{"c":17.28,"h":17.74,"l":17.2,"n":5429,"o":17.28,"t":"2025-11-14T05:00:00Z","v":243014,"vw":17.434748},{"c":16.95,"h":17.535,"l":16.7601,"n":8166,"o":17.28,"t":"2025-11-17T05:00:00Z","v":408804,"vw":17.017976},{"c":17.29,"h":17.445,"l":16.82,"n":5231,"o":16.87,"t":"2025-11-18T05:00:00Z","v":226220,"vw":17.186328},{"c":17.28,"h":17.7,"l":17.1799,"n":7283,"o":17.22,"t":"2025-11-19T05:00:00Z","v":363833,"vw":17.38469},{"c":16.98,"h":18.0187,"l":16.95,"n":8371,"o":17.72,"t":"2025-11-20T05:00:00Z","v":418012,"vw":17.275154},{"c":17.45,"h":17.67,"l":16.86,"n":7481,"o":16.86,"t":"2025-11-21T05:00:00Z","v":292939,"vw":17.332315},{"c":17.34,"h":17.45,"l":16.97,"n":6025,"o":17.28,"t":"2025-11-24T05:00:00Z","v":249134,"vw":17.250009},{"c":17.51,"h":17.7389,"l":16.99,"n":7072,"o":17.29,"t":"2025-11-25T05:00:00Z","v":235978,"vw":17.44008},{"c":17.79,"h":17.89,"l":17.38,"n":5360,"o":17.57,"t":"2025-11-26T05:00:00Z","v":185973,"vw":17.727492},{"c":18.25,"h":18.42,"l":17.85,"n":3697,"o":18,"t":"2025-11-28T05:00:00Z","v":182086,"vw":18.246617},{"c":18.1,"h":18.4,"l":17.64,"n":5883,"o":18.07,"t":"2025-12-01T05:00:00Z","v":208240,"vw":18.120872},{"c":18.09,"h":18.615,"l":17.91,"n":5883,"o":18.3,"t":"2025-12-02T05:00:00Z","v":259469,"vw":18.187175},{"c":18.31,"h":18.3499,"l":17.67,"n":5022,"o":18.11,"t":"2025-12-03T05:00:00Z","v":267996,"vw":18.137465},{"c":19.26,"h":19.33,"l":18.33,"n":5106,"o":18.48,"t":"2025-12-04T05:00:00Z","v":243084,"vw":18.99816},{"c":19.67,"h":19.73,"l":19.04,"n":6281,"o":19.26,"t":"2025-12-05T05:00:00Z","v":276969,"vw":19.544134},{"c":18.99,"h":20.69,"l":18.34,"n":10495,"o":20.69,"t":"2025-12-08T05:00:00Z","v":584187,"vw":19.082318},{"c":19,"h":19.27,"l":18.73,"n":7412,"o":18.94,"t":"2025-12-09T05:00:00Z","v":388729,"vw":19.059285},{"c":19.01,"h":19.36,"l":18.79,"n":7120,"o":18.84,"t":"2025-12-10T05:00:00Z","v":420743,"vw":19.02288},{"c":19.11,"h":19.5,"l":18.89,"n":5370,"o":18.92,"t":"2025-12-11T05:00:00Z","v":221422,"vw":19.197806},{"c":18.72,"h":19.345,"l":18.61,"n":6909,"o":19.11,"t":"2025-12-12T05:00:00Z","v":288104,"vw":18.83584},{"c":17.46,"h":18.86,"l":17.26,"n":7123,"o":18.86,"t":"2025-12-15T05:00:00Z","v":315495,"vw":17.734361},{"c":17.47,"h":17.91,"l":17.26,"n":6649,"o":17.26,"t":"2025-12-16T05:00:00Z","v":315704,"vw":17.535163},{"c":17.47,"h":17.9708,"l":17.36,"n":5786,"o":17.62,"t":"2025-12-17T05:00:00Z","v":299123,"vw":17.615537},{"c":17.24,"h":17.965,"l":17.21,"n":9644,"o":17.65,"t":"2025-12-18T05:00:00Z","v":922781,"vw":17.526824},{"c":17.35,"h":17.85,"l":17.045,"n":7798,"o":17.23,"t":"2025-12-19T05:00:00Z","v":697541,"vw":17.428218},{"c":17.5,"h":17.965,"l":17.39,"n":6849,"o":17.59,"t":"2025-12-22T05:00:00Z","v":411515,"vw":17.650115},{"c":17.35,"h":17.84,"l":17.2,"n":4871,"o":17.38,"t":"2025-12-23T05:00:00Z","v":242670,"vw":17.401691},{"c":17.45,"h":17.6,"l":17.185,"n":2749,"o":17.34,"t":"2025-12-24T05:00:00Z","v":147702,"vw":17.357162},{"c":16.74,"h":17.475,"l":16.7,"n":6159,"o":17.43,"t":"2025-12-26T05:00:00Z","v":311742,"vw":16.95059},{"c":16.07,"h":16.8,"l":16.03,"n":9543,"o":16.57,"t":"2025-12-29T05:00:00Z","v":604599,"vw":16.259041},{"c":17.26,"h":17.3006,"l":16.0523,"n":10464,"o":16.11,"t":"2025-12-30T05:00:00Z","v":777037,"vw":17.003553},{"c":16.79,"h":17.2,"l":16.6,"n":9548,"o":17.15,"t":"2025-12-31T05:00:00Z","v":628051,"vw":16.86514},{"c":16.72,"h":17.36,"l":16.41,"n":5003,"o":17.14,"t":"2026-01-02T05:00:00Z","v":284214,"vw":16.877428},{"c":17.35,"h":18.15,"l":16.9,"n":10340,"o":16.99,"t":"2026-01-05T05:00:00Z","v":822768,"vw":17.528056},{"c":17.5,"h":17.75,"l":16.645,"n":10338,"o":17.35,"t":"2026-01-06T05:00:00Z","v":982478,"vw":17.196134},{"c":17.19,"h":17.67,"l":17.07,"n":5843,"o":17.59,"t":"2026-01-07T05:00:00Z","v":262539,"vw":17.251702},{"c":17.37,"h":18.25,"l":17.3,"n":7150,"o":17.54,"t":"2026-01-08T05:00:00Z","v":764929,"vw":17.589253},{"c":17.4,"h":17.82,"l":16.9928,"n":6199,"o":17.56,"t":"2026-01-09T05:00:00Z","v":301558,"vw":17.399813},{"c":17.7,"h":17.78,"l":17.25,"n":8929,"o":17.55,"t":"2026-01-12T05:00:00Z","v":469387,"vw":17.59395},{"c":16.96,"h":17.79,"l":16.8201,"n":5616,"o":17.79,"t":"2026-01-13T05:00:00Z","v":261224,"vw":17.056158},{"c":16.77,"h":16.9754,"l":16.31,"n":5779,"o":16.82,"t":"2026-01-14T05:00:00Z","v":283597,"vw":16.625986},{"c":17.5,"h":17.53,"l":16.4501,"n":6474,"o":16.77,"t":"2026-01-15T05:00:00Z","v":278000,"vw":17.169826},{"c":16.85,"h":17.555,"l":16.84,"n":6530,"o":17.5,"t":"2026-01-16T05:00:00Z","v":584769,"vw":17.074276},{"c":15.94,"h":16.69,"l":15.89,"n":9972,"o":16.42,"t":"2026-01-20T05:00:00Z","v":486649,"vw":16.130089},{"c":15.83,"h":16.295,"l":15.35,"n":8304,"o":16.295,"t":"2026-01-21T05:00:00Z","v":448157,"vw":15.73451},{"c":15.705,"h":16.2951,"l":15.68,"n":8749,"o":16.02,"t":"2026-01-22T05:00:00Z","v":448280,"vw":15.918692},{"c":15.91,"h":16.59,"l":15.5,"n":9874,"o":15.68,"t":"2026-01-23T05:00:00Z","v":811125,"vw":15.774061},{"c":15.05,"h":16.0699,"l":15.02,"n":7632,"o":15.79,"t":"2026-01-26T05:00:00Z","v":363188,"vw":15.202025},{"c":15.26,"h":15.35,"l":14.76,"n":7401,"o":15.05,"t":"2026-01-27T05:00:00Z","v":348876,"vw":15.035503},{"c":14.6,"h":15.26,"l":14.46,"n":9729,"o":15.26,"t":"2026-01-28T05:00:00Z","v":507215,"vw":14.679143},{"c":14.22,"h":14.8099,"l":14,"n":9832,"o":14.6,"t":"2026-01-29T05:00:00Z","v":457397,"vw":14.242242},{"c":13.71,"h":14.634,"l":13.6255,"n":9898,"o":14.05,"t":"2026-01-30T05:00:00Z","v":404249,"vw":13.800141},{"c":13.74,"h":14.31,"l":13.35,"n":10045,"o":13.55,"t":"2026-02-02T05:00:00Z","v":563796,"vw":13.843168},{"c":13.38,"h":13.8588,"l":12.86,"n":13687,"o":13.76,"t":"2026-02-03T05:00:00Z","v":1006201,"vw":13.175871},{"c":12.22,"h":13.2771,"l":12.145,"n":21569,"o":13.17,"t":"2026-02-04T05:00:00Z","v":1172457,"vw":12.490035},{"c":13.16,"h":13.948,"l":11.13,"n":30815,"o":13.89,"t":"2026-02-05T05:00:00Z","v":1913916,"vw":12.661776},{"c":14.69,"h":14.89,"l":13.18,"n":18693,"o":13.42,"t":"2026-02-06T05:00:00Z","v":1164911,"vw":14.351817},{"c":14.45,"h":14.5184,"l":13.5,"n":8743,"o":14.49,"t":"2026-02-09T05:00:00Z","v":479719,"vw":14.183859},{"c":14.64,"h":15.52,"l":14.4501,"n":9911,"o":14.48,"t":"2026-02-10T05:00:00Z","v":698400,"vw":14.899555},{"c":13.48,"h":14.8,"l":13.46,"n":8316,"o":14.8,"t":"2026-02-11T05:00:00Z","v":489237,"vw":13.849783},{"c":12.87,"h":13.65,"l":12.83,"n":7618,"o":13.52,"t":"2026-02-12T05:00:00Z","v":405910,"vw":13.030396},{"c":12.51,"h":13.27,"l":12.42,"n":8969,"o":12.87,"t":"2026-02-13T05:00:00Z","v":505765,"vw":12.679577},{"c":12.64,"h":12.73,"l":12.17,"n":5979,"o":12.51,"t":"2026-02-17T05:00:00Z","v":286181,"vw":12.537925},{"c":12.55,"h":12.88,"l":12.25,"n":6220,"o":12.64,"t":"2026-02-18T05:00:00Z","v":286467,"vw":12.618913},{"c":12.75,"h":12.76,"l":12.2555,"n":4775,"o":12.33,"t":"2026-02-19T05:00:00Z","v":261218,"vw":12.647785},{"c":12.49,"h":12.995,"l":12.365,"n":5209,"o":12.63,"t":"2026-02-20T05:00:00Z","v":264085,"vw":12.53481},{"c":11.84,"h":12.425,"l":11.64,"n":7083,"o":12.38,"t":"2026-02-23T05:00:00Z","v":387858,"vw":11.88966},{"c":12.81,"h":13.04,"l":11.66,"n":8227,"o":11.84,"t":"2026-02-24T05:00:00Z","v":371356,"vw":12.571142},{"c":13.42,"h":13.75,"l":12.7,"n":6729,"o":12.93,"t":"2026-02-25T05:00:00Z","v":409650,"vw":13.451886},{"c":13.39,"h":13.79,"l":13.205,"n":6489,"o":13.37,"t":"2026-02-26T05:00:00Z","v":372398,"vw":13.44114},{"c":12.78,"h":13.72,"l":12.6308,"n":4094,"o":13.72,"t":"2026-02-27T05:00:00Z","v":193609,"vw":12.814324},{"c":12.89,"h":13.1715,"l":12.53,"n":5392,"o":12.55,"t":"2026-03-02T05:00:00Z","v":213822,"vw":12.908388},{"c":12.87,"h":13.08,"l":11.8,"n":5196,"o":11.98,"t":"2026-03-03T05:00:00Z","v":325621,"vw":12.647589},{"c":12.72,"h":12.94,"l":12.29,"n":5222,"o":12.85,"t":"2026-03-04T05:00:00Z","v":257582,"vw":12.729215},{"c":12.5,"h":12.93,"l":12.2605,"n":4335,"o":12.68,"t":"2026-03-05T05:00:00Z","v":306197,"vw":12.503568},{"c":11.99,"h":12.61,"l":11.91,"n":5599,"o":12.28,"t":"2026-03-06T05:00:00Z","v":284343,"vw":12.126746},{"c":10.8,"h":11.375,"l":10.421,"n":9523,"o":11.075,"t":"2026-03-09T04:00:00Z","v":585519,"vw":10.827733},{"c":10.35,"h":10.75,"l":10.1308,"n":8081,"o":10.61,"t":"2026-03-10T04:00:00Z","v":512795,"vw":10.448735},{"c":10.58,"h":10.6,"l":10.055,"n":6154,"o":10.25,"t":"2026-03-11T04:00:00Z","v":322241,"vw":10.353695},{"c":9.75,"h":10.55,"l":9.715,"n":6028,"o":10.5,"t":"2026-03-12T04:00:00Z","v":410086,"vw":9.976892},{"c":9.64,"h":9.9999,"l":9.42,"n":7230,"o":9.84,"t":"2026-03-13T04:00:00Z","v":407246,"vw":9.605133},{"c":9.61,"h":9.8299,"l":9.468,"n":7964,"o":9.65,"t":"2026-03-16T04:00:00Z","v":487228,"vw":9.615651},{"c":9.61,"h":9.99,"l":9.53,"n":6823,"o":9.68,"t":"2026-03-17T04:00:00Z","v":333906,"vw":9.668304},{"c":9.57,"h":9.84,"l":9.35,"n":6337,"o":9.51,"t":"2026-03-18T04:00:00Z","v":304923,"vw":9.617218},{"c":9.16,"h":9.42,"l":8.88,"n":7038,"o":9.21,"t":"2026-03-19T04:00:00Z","v":403604,"vw":9.095135},{"c":9.11,"h":9.32,"l":8.9525,"n":6674,"o":9.15,"t":"2026-03-20T04:00:00Z","v":1432496,"vw":9.120773},{"c":9.29,"h":9.5318,"l":8.98,"n":7127,"o":9.43,"t":"2026-03-23T04:00:00Z","v":425356,"vw":9.230479},{"c":8.99,"h":9.3107,"l":8.85,"n":5842,"o":9.11,"t":"2026-03-24T04:00:00Z","v":307422,"vw":9.004001},{"c":9.42,"h":9.82,"l":9.28,"n":6266,"o":9.3,"t":"2026-03-25T04:00:00Z","v":361532,"vw":9.5051},{"c":9.05,"h":9.65,"l":9.01,"n":4951,"o":9.25,"t":"2026-03-26T04:00:00Z","v":280955,"vw":9.177365},{"c":8.8,"h":9.03,"l":8.76,"n":4877,"o":8.93,"t":"2026-03-27T04:00:00Z","v":203473,"vw":8.857226},{"c":8.85,"h":9.15,"l":8.75,"n":7543,"o":9.15,"t":"2026-03-30T04:00:00Z","v":353588,"vw":8.887438},{"c":9.18,"h":9.3225,"l":8.775,"n":5402,"o":8.97,"t":"2026-03-31T04:00:00Z","v":315016,"vw":9.094904},{"c":9.23,"h":9.42,"l":9.1,"n":5860,"o":9.24,"t":"2026-04-01T04:00:00Z","v":300950,"vw":9.263008},{"c":9.04,"h":9.24,"l":8.81,"n":5749,"o":9.14,"t":"2026-04-02T04:00:00Z","v":243047,"vw":9.042553},{"c":9.29,"h":9.65,"l":9.03,"n":6039,"o":9.04,"t":"2026-04-06T04:00:00Z","v":288825,"vw":9.355783},{"c":9.33,"h":9.39,"l":8.98,"n":7788,"o":9.19,"t":"2026-04-07T04:00:00Z","v":412135,"vw":9.25176},{"c":9.2,"h":10,"l":9.105,"n":8752,"o":9.76,"t":"2026-04-08T04:00:00Z","v":647927,"vw":9.342275},{"c":6.345,"h":8.27,"l":6.33,"n":28936,"o":7.4,"t":"2026-04-09T04:00:00Z","v":3003866,"vw":7.073256},{"c":5.68,"h":6.38,"l":5.56,"n":23034,"o":6.33,"t":"2026-04-10T04:00:00Z","v":2073936,"vw":5.883366},{"c":6.54,"h":6.78,"l":5.67,"n":14494,"o":5.68,"t":"2026-04-13T04:00:00Z","v":1382034,"vw":6.404844},{"c":5.99,"h":6.68,"l":5.95,"n":11153,"o":6.54,"t":"2026-04-14T04:00:00Z","v":973058,"vw":6.171259},{"c":6.69,"h":6.775,"l":6.15,"n":11451,"o":6.22,"t":"2026-04-15T04:00:00Z","v":1029065,"vw":6.593173},{"c":6.28,"h":7.005,"l":6.28,"n":7488,"o":6.9,"t":"2026-04-16T04:00:00Z","v":692937,"vw":6.51123},{"c":6.66,"h":7.2,"l":6.445,"n":8897,"o":6.46,"t":"2026-04-17T04:00:00Z","v":788543,"vw":6.839828},{"c":6.49,"h":6.5685,"l":6.26,"n":7765,"o":6.56,"t":"2026-04-20T04:00:00Z","v":646792,"vw":6.38693},{"c":6.18,"h":6.656,"l":6.165,"n":7183,"o":6.55,"t":"2026-04-21T04:00:00Z","v":681323,"vw":6.293907},{"c":6.23,"h":6.32,"l":6.04,"n":7435,"o":6.28,"t":"2026-04-22T04:00:00Z","v":552137,"vw":6.157294},{"c":6.1,"h":6.18,"l":5.92,"n":6456,"o":6.15,"t":"2026-04-23T04:00:00Z","v":456732,"vw":6.074886},{"c":6.15,"h":6.16,"l":5.96,"n":7020,"o":6.04,"t":"2026-04-24T04:00:00Z","v":524641,"vw":6.093858},{"c":6.01,"h":6.16,"l":5.94,"n":8301,"o":6.14,"t":"2026-04-27T04:00:00Z","v":519029,"vw":6.044449},{"c":6.08,"h":6.14,"l":5.94,"n":7243,"o":6.01,"t":"2026-04-28T04:00:00Z","v":451956,"vw":6.042423},{"c":5.66,"h":6.05,"l":5.65,"n":7718,"o":6.05,"t":"2026-04-29T04:00:00Z","v":614716,"vw":5.759909},{"c":5.85,"h":5.87,"l":5.65,"n":5236,"o":5.69,"t":"2026-04-30T04:00:00Z","v":439864,"vw":5.770769},{"c":5.75,"h":6,"l":5.625,"n":7059,"o":5.83,"t":"2026-05-01T04:00:00Z","v":427507,"vw":5.729578},{"c":5.36,"h":5.901,"l":5.34,"n":7388,"o":5.75,"t":"2026-05-04T04:00:00Z","v":554304,"vw":5.51883},{"c":5.41,"h":5.49,"l":5.24,"n":7795,"o":5.44,"t":"2026-05-05T04:00:00Z","v":588023,"vw":5.330761},{"c":5.51,"h":5.57,"l":5.325,"n":6073,"o":5.48,"t":"2026-05-06T04:00:00Z","v":433435,"vw":5.492166},{"c":5.53,"h":5.7,"l":5.5,"n":4821,"o":5.57,"t":"2026-05-07T04:00:00Z","v":375359,"vw":5.551863},{"c":5.33,"h":5.53,"l":5.28,"n":5292,"o":5.53,"t":"2026-05-08T04:00:00Z","v":389296,"vw":5.364106},{"c":5.14,"h":5.34,"l":5.1,"n":4994,"o":5.28,"t":"2026-05-11T04:00:00Z","v":387626,"vw":5.177171},{"c":5.07,"h":5.15,"l":4.935,"n":5632,"o":5.15,"t":"2026-05-12T04:00:00Z","v":414254,"vw":5.025624},{"c":5,"h":5.0625,"l":4.84,"n":5177,"o":5.02,"t":"2026-05-13T04:00:00Z","v":341651,"vw":4.978804},{"c":5.18,"h":5.32,"l":4.92,"n":5533,"o":5.01,"t":"2026-05-14T04:00:00Z","v":448177,"vw":5.176178},{"c":4.96,"h":5.16,"l":4.925,"n":5198,"o":5.16,"t":"2026-05-15T04:00:00Z","v":383754,"vw":4.998175},{"c":5.08,"h":5.2373,"l":4.95,"n":6649,"o":4.96,"t":"2026-05-18T04:00:00Z","v":490419,"vw":5.122053},{"c":5.07,"h":5.14,"l":4.91,"n":5404,"o":5.04,"t":"2026-05-19T04:00:00Z","v":315041,"vw":5.048494},{"c":5.33,"h":5.35,"l":4.91,"n":4760,"o":5.08,"t":"2026-05-20T04:00:00Z","v":360376,"vw":5.226129},{"c":5.37,"h":5.41,"l":5.1,"n":4446,"o":5.24,"t":"2026-05-21T04:00:00Z","v":255764,"vw":5.316485},{"c":5.54,"h":5.6399,"l":5.36,"n":3992,"o":5.36,"t":"2026-05-22T04:00:00Z","v":249783,"vw":5.512755},{"c":5.77,"h":5.8,"l":5.47,"n":6510,"o":5.59,"t":"2026-05-26T04:00:00Z","v":584935,"vw":5.706097},{"c":6.12,"h":6.17,"l":5.65,"n":6474,"o":5.72,"t":"2026-05-27T04:00:00Z","v":527444,"vw":6.022176},{"c":6.55,"h":6.8,"l":6.03,"n":7699,"o":6.14,"t":"2026-05-28T04:00:00Z","v":747176,"vw":6.544104},{"c":6.24,"h":6.51,"l":6.23,"n":5509,"o":6.51,"t":"2026-05-29T04:00:00Z","v":449031,"vw":6.320419},{"c":6.15,"h":6.35,"l":6.11,"n":5749,"o":6.2,"t":"2026-06-01T04:00:00Z","v":326425,"vw":6.20692},{"c":6.22,"h":6.36,"l":5.98,"n":6932,"o":6.17,"t":"2026-06-02T04:00:00Z","v":504335,"vw":6.193601},{"c":6.02,"h":6.1,"l":5.87,"n":4575,"o":6.08,"t":"2026-06-03T04:00:00Z","v":294194,"vw":6.018621},{"c":6.33,"h":6.398,"l":6.07,"n":4485,"o":6.09,"t":"2026-06-04T04:00:00Z","v":305441,"vw":6.244333},{"c":5.92,"h":6.315,"l":5.86,"n":7500,"o":6.24,"t":"2026-06-05T04:00:00Z","v":382604,"vw":5.988583},{"c":6.11,"h":6.125,"l":5.9,"n":4386,"o":6.03,"t":"2026-06-08T04:00:00Z","v":197814,"vw":6.075058},{"c":6.25,"h":6.28,"l":5.92,"n":4691,"o":6.08,"t":"2026-06-09T04:00:00Z","v":312656,"vw":6.113321},{"c":6.27,"h":6.55,"l":6.18,"n":5343,"o":6.24,"t":"2026-06-10T04:00:00Z","v":301686,"vw":6.362003},{"c":6.45,"h":6.45,"l":6.01,"n":4554,"o":6.31,"t":"2026-06-11T04:00:00Z","v":290153,"vw":6.235105},{"c":6.35,"h":6.4715,"l":6.28,"n":3305,"o":6.44,"t":"2026-06-12T04:00:00Z","v":199577,"vw":6.387815},{"c":6.01,"h":6.56,"l":6.01,"n":5017,"o":6.43,"t":"2026-06-15T04:00:00Z","v":362938,"vw":6.211704},{"c":5.66,"h":6.14,"l":5.63,"n":4775,"o":6.02,"t":"2026-06-16T04:00:00Z","v":384066,"vw":5.77041},{"c":5.82,"h":6.0835,"l":5.62,"n":4759,"o":5.66,"t":"2026-06-17T04:00:00Z","v":299420,"vw":5.883981},{"c":5.9,"h":5.97,"l":5.73,"n":4211,"o":5.87,"t":"2026-06-18T04:00:00Z","v":353221,"vw":5.886256},{"c":5.6,"h":5.87,"l":5.55,"n":4374,"o":5.84,"t":"2026-06-22T04:00:00Z","v":288588,"vw":5.667224},{"c":5.52,"h":5.78,"l":5.52,"n":5611,"o":5.55,"t":"2026-06-23T04:00:00Z","v":357526,"vw":5.615928},{"c":5.69,"h":5.95,"l":5.56,"n":8106,"o":5.56,"t":"2026-06-24T04:00:00Z","v":494412,"vw":5.75135},{"c":5.62,"h":5.825,"l":5.4,"n":10191,"o":5.71,"t":"2026-06-25T04:00:00Z","v":639191,"vw":5.55667},{"c":5.73,"h":5.92,"l":5.515,"n":7731,"o":5.56,"t":"2026-06-26T04:00:00Z","v":2395271,"vw":5.726008},{"c":6.24,"h":6.44,"l":5.82,"n":10555,"o":5.83,"t":"2026-06-29T04:00:00Z","v":706657,"vw":6.232619},{"c":6.71,"h":6.8799,"l":6.21,"n":9894,"o":6.24,"t":"2026-06-30T04:00:00Z","v":958353,"vw":6.565654},{"c":6.8,"h":7.06,"l":6.5301,"n":8220,"o":6.66,"t":"2026-07-01T04:00:00Z","v":552530,"vw":6.903916},{"c":6.97,"h":7.28,"l":6.7999,"n":10003,"o":6.85,"t":"2026-07-02T04:00:00Z","v":848123,"vw":7.040631},{"c":7.08,"h":7.19,"l":6.81,"n":5658,"o":6.96,"t":"2026-07-06T04:00:00Z","v":497636,"vw":7.025907},{"c":6.15,"h":7.19,"l":5.74,"n":15589,"o":7.03,"t":"2026-07-07T04:00:00Z","v":1430991,"vw":6.228642},{"c":5.94,"h":6.204,"l":5.87,"n":5620,"o":6.06,"t":"2026-07-08T04:00:00Z","v":466813,"vw":5.985537},{"c":3.94,"h":5.13,"l":3.89,"n":35140,"o":4.69,"t":"2026-07-09T04:00:00Z","v":5335928,"vw":4.199937},{"c":3.865,"h":4.18,"l":3.805,"n":15666,"o":3.96,"t":"2026-07-10T04:00:00Z","v":2156438,"vw":3.964196},{"c":3.82,"h":4.09,"l":3.705,"n":10400,"o":3.89,"t":"2026-07-13T04:00:00Z","v":1131461,"vw":3.82966},{"c":3.54,"h":3.86,"l":3.505,"n":7490,"o":3.82,"t":"2026-07-14T04:00:00Z","v":1049736,"vw":3.622376},{"c":3.57,"h":3.73,"l":3.53,"n":6124,"o":3.54,"t":"2026-07-15T04:00:00Z","v":651855,"vw":3.627232},{"c":3.4,"h":3.59,"l":3.37,"n":5971,"o":3.56,"t":"2026-07-16T04:00:00Z","v":668652,"vw":3.435453},{"c":3.34,"h":3.47,"l":3.29,"n":5341,"o":3.4,"t":"2026-07-17T04:00:00Z","v":602093,"vw":3.359138},{"c":3.18,"h":3.35,"l":3.165,"n":6801,"o":3.3,"t":"2026-07-20T04:00:00Z","v":603116,"vw":3.217259},{"c":3.4,"h":3.52,"l":3.17,"n":5566,"o":3.18,"t":"2026-07-21T04:00:00Z","v":604153,"vw":3.392891},{"c":3.54,"h":3.575,"l":3.33,"n":7148,"o":3.41,"t":"2026-07-22T04:00:00Z","v":800890,"vw":3.472088},{"c":3.37,"h":3.565,"l":3.33,"n":5166,"o":3.5,"t":"2026-07-23T04:00:00Z","v":535851,"vw":3.388471},{"c":3.54,"h":3.92,"l":3.52,"n":12153,"o":3.85,"t":"2026-07-24T04:00:00Z","v":1670454,"vw":3.68056},{"c":4.13,"h":4.18,"l":3.6,"n":10596,"o":3.6,"t":"2026-07-27T04:00:00Z","v":1551342,"vw":3.947428},{"c":3.97,"h":4.7899,"l":3.83,"n":15849,"o":4.36,"t":"2026-07-28T04:00:00Z","v":2489097,"vw":4.117811},{"c":4.33,"h":4.505,"l":4.12,"n":11696,"o":4.15,"t":"2026-07-29T04:00:00Z","v":1765438,"vw":4.315147},{"c":4.56,"h":4.56,"l":4.28,"n":6193,"o":4.35,"t":"2026-07-30T04:00:00Z","v":814773,"vw":4.410767},{"c":4.55,"h":4.67,"l":4.45,"n":7383,"o":4.54,"t":"2026-07-31T04:00:00Z","v":717635,"vw":4.528348},{"c":4.9,"h":4.99,"l":4.55,"n":13801,"o":4.58,"t":"2026-08-03T04:00:00Z","v":899430,"vw":4.851123},{"c":4.74,"h":5.1697,"l":4.71,"n":8183,"o":4.94,"t":"2026-08-04T04:00:00Z","v":700985,"vw":4.892428},{"c":4.67,"h":4.79,"l":4.6042,"n":6134,"o":4.74,"t":"2026-08-05T04:00:00Z","v":474650,"vw":4.670502},{"c":4.36,"h":4.78,"l":4.33,"n":8200,"o":4.78,"t":"2026-08-06T04:00:00Z","v":557846,"vw":4.445156},{"c":4.45,"h":4.5692,"l":4.4,"n":5318,"o":4.43,"t":"2026-08-07T04:00:00Z","v":399877,"vw":4.481686},{"c":4.85,"h":4.87,"l":4.595,"n":7547,"o":4.67,"t":"2026-08-10T04:00:00Z","v":855965,"vw":4.737459},{"c":4.68,"h":4.868,"l":4.56,"n":7325,"o":4.85,"t":"2026-08-11T04:00:00Z","v":607161,"vw":4.659725},{"c":4.25,"h":4.75,"l":4.2101,"n":11033,"o":4.68,"t":"2026-08-12T04:00:00Z","v":643788,"vw":4.320644},{"c":4.28,"h":4.396,"l":4.17,"n":5828,"o":4.25,"t":"2026-08-13T04:00:00Z","v":508249,"vw":4.282404},{"c":4.19,"h":4.285,"l":4.12,"n":5178,"o":4.25,"t":"2026-08-14T04:00:00Z","v":472259,"vw":4.191693},{"c":3.96,"h":4.19,"l":3.93,"n":4485,"o":4.19,"t":"2026-08-17T04:00:00Z","v":585595,"vw":4.005397},{"c":3.9,"h":3.96,"l":3.84,"n":3850,"o":3.91,"t":"2026-08-18T04:00:00Z","v":345639,"vw":3.908486},{"c":3.77,"h":3.91,"l":3.7199,"n":3717,"o":3.87,"t":"2026-08-19T04:00:00Z","v":373305,"vw":3.788642},{"c":3.62,"h":3.76,"l":3.5872,"n":2907,"o":3.76,"t":"2026-08-20T04:00:00Z","v":328929,"vw":3.64742},{"c":3.69,"h":3.73,"l":3.62,"n":2509,"o":3.65,"t":"2026-08-21T04:00:00Z","v":230809,"vw":3.678337},{"c":3.62,"h":3.75,"l":3.605,"n":2925,"o":3.71,"t":"2026-08-24T04:00:00Z","v":302158,"vw":3.674262},{"c":3.82,"h":3.82,"l":3.58,"n":2002,"o":3.66,"t":"2026-08-25T04:00:00Z","v":257844,"vw":3.680718},{"c":3.69,"h":3.84,"l":3.675,"n":2237,"o":3.79,"t":"2026-08-26T04:00:00Z","v":207906,"vw":3.724518},{"c":3.6,"h":3.76,"l":3.575,"n":2805,"o":3.69,"t":"2026-08-27T04:00:00Z","v":284475,"vw":3.624849},{"c":3.585,"h":3.65,"l":3.51,"n":2448,"o":3.61,"t":"2026-08-28T04:00:00Z","v":228739,"vw":3.580313},{"c":3.61,"h":3.6499,"l":3.52,"n":3370,"o":3.59,"t":"2026-08-31T04:00:00Z","v":304873,"vw":3.597498},{"c":3.395,"h":3.5949,"l":3.38,"n":3232,"o":3.55,"t":"2026-09-01T04:00:00Z","v":330038,"vw":3.464139},{"c":3.44,"h":3.47,"l":3.385,"n":1608,"o":3.39,"t":"2026-09-02T04:00:00Z","v":120573,"vw":3.438671},{"c":3.41,"h":3.55,"l":3.34,"n":2094,"o":3.46,"t":"2026-09-03T04:00:00Z","v":213579,"vw":3.412408},{"c":3.68,"h":3.82,"l":3.475,"n":9008,"o":3.51,"t":"2026-09-04T04:00:00Z","v":1138836,"vw":3.592565},{"c":3.63,"h":3.73,"l":3.5628,"n":4067,"o":3.7,"t":"2026-09-08T04:00:00Z","v":423984,"vw":3.662138},{"c":3.585,"h":3.645,"l":3.55,"n":2153,"o":3.6,"t":"2026-09-09T04:00:00Z","v":172882,"vw":3.602199},{"c":3.53,"h":3.62,"l":3.51,"n":1850,"o":3.56,"t":"2026-09-10T04:00:00Z","v":173421,"vw":3.558032},{"c":3.62,"h":3.75,"l":3.54,"n":3099,"o":3.56,"t":"2026-09-11T04:00:00Z","v":439336,"vw":3.701047},{"c":3.73,"h":3.87,"l":3.58,"n":3145,"o":3.61,"t":"2026-09-14T04:00:00Z","v":350839,"vw":3.730154},{"c":3.73,"h":3.79,"l":3.59,"n":2279,"o":3.68,"t":"2026-09-15T04:00:00Z","v":235234,"vw":3.701861},{"c":3.71,"h":3.735,"l":3.65,"n":2612,"o":3.71,"t":"2026-09-16T04:00:00Z","v":173186,"vw":3.695136},{"c":3.78,"h":3.79,"l":3.7,"n":2219,"o":3.71,"t":"2026-09-17T04:00:00Z","v":193894,"vw":3.742012},{"c":3.68,"h":3.778,"l":3.595,"n":2327,"o":3.73,"t":"2026-09-18T04:00:00Z","v":287445,"vw":3.658673},{"c":3.52,"h":3.87,"l":3.4,"n":3933,"o":3.87,"t":"2026-09-21T04:00:00Z","v":490294,"vw":3.520994},{"c":3.47,"h":3.59,"l":3.42,"n":2479,"o":3.59,"t":"2026-09-22T04:00:00Z","v":241957,"vw":3.465003},{"c":3.62,"h":3.63,"l":3.39,"n":2942,"o":3.45,"t":"2026-09-23T04:00:00Z","v":333775,"vw":3.51506},{"c":3.62,"h":3.66,"l":3.52,"n":1702,"o":3.57,"t":"2026-09-24T04:00:00Z","v":184777,"vw":3.60678},{"c":3.49,"h":3.57,"l":3.43,"n":2488,"o":3.52,"t":"2026-09-25T04:00:00Z","v":449526,"vw":3.492791},{"c":3.37,"h":3.52,"l":3.37,"n":2085,"o":3.49,"t":"2026-09-28T04:00:00Z","v":201308,"vw":3.45116},{"c":3.33,"h":3.46,"l":3.315,"n":1888,"o":3.37,"t":"2026-09-29T04:00:00Z","v":189956,"vw":3.384551},{"c":3.265,"h":3.375,"l":3.26,"n":2483,"o":3.33,"t":"2026-09-30T04:00:00Z","v":164500,"vw":3.297526},{"c":3.48,"h":3.585,"l":3.31,"n":2880,"o":3.31,"t":"2026-10-01T04:00:00Z","v":337673,"vw":3.507331},{"c":3.48,"h":3.6,"l":3.45,"n":3114,"o":3.54,"t":"2026-10-02T04:00:00Z","v":357434,"vw":3.52956},{"c":3.63,"h":3.71,"l":3.4233,"n":3204,"o":3.51,"t":"2026-10-05T04:00:00Z","v":676580,"vw":3.573849},{"c":3.69,"h":3.715,"l":3.62,"n":2545,"o":3.64,"t":"2026-10-06T04:00:00Z","v":239947,"vw":3.675879},{"c":4.05,"h":4.08,"l":3.64,"n":6833,"o":3.69,"t":"2026-10-07T04:00:00Z","v":863261,"vw":3.896122},{"c":4.73,"h":4.73,"l":3.505,"n":15196,"o":3.68,"t":"2026-10-08T04:00:00Z","v":2741843,"vw":4.342698},{"c":4.52,"h":4.7,"l":4.1012,"n":7501,"o":4.7,"t":"2026-10-09T04:00:00Z","v":851342,"vw":4.382085},{"c":4.555,"h":4.58,"l":4.36,"n":4754,"o":4.5,"t":"2026-10-12T04:00:00Z","v":493993,"vw":4.51072},{"c":4.55,"h":4.65,"l":4.362,"n":6655,"o":4.47,"t":"2026-10-13T04:00:00Z","v":863167,"vw":4.532774},{"c":4.65,"h":4.65,"l":4.42,"n":7831,"o":4.49,"t":"2026-10-14T04:00:00Z","v":1471820,"vw":4.558955},{"c":4.78,"h":5.04,"l":4.54,"n":7660,"o":4.66,"t":"2026-10-15T04:00:00Z","v":787279,"vw":4.788419},{"c":4.84,"h":4.9,"l":4.71,"n":11871,"o":4.8,"t":"2026-10-16T04:00:00Z","v":1648779,"vw":4.842327},{"c":5.17,"h":5.245,"l":4.797,"n":8928,"o":5.04,"t":"2026-10-19T04:00:00Z","v":1188884,"vw":5.129748},{"c":4.93,"h":5.25,"l":4.665,"n":4973,"o":5.15,"t":"2026-10-20T04:00:00Z","v":567091,"vw":4.943418},{"c":4.85,"h":4.96,"l":4.8078,"n":2993,"o":4.93,"t":"2026-10-21T04:00:00Z","v":225100,"vw":4.868291},{"c":4.84,"h":4.94,"l":4.6723,"n":3853,"o":4.84,"t":"2026-10-22T04:00:00Z","v":339480,"vw":4.823398}],"volatilityBars":[{"c":3.5835,"h":3.5835,"l":3.5835,"n":2,"o":3.5835,"t":"2026-08-24T08:00:00Z","v":1210,"vw":3.5835},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-24T09:30:00Z","v":143,"vw":3.8},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-08-24T12:30:00Z","v":100,"vw":3.72},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-08-24T12:45:00Z","v":700,"vw":3.75},{"c":3.8,"h":3.8,"l":3.79,"n":3,"o":3.79,"t":"2026-08-24T13:00:00Z","v":1758,"vw":3.79498},{"c":3.77,"h":3.8,"l":3.755,"n":14,"o":3.8,"t":"2026-08-24T13:15:00Z","v":6696,"vw":3.784425},{"c":3.72,"h":3.7219,"l":3.67,"n":151,"o":3.71,"t":"2026-08-24T13:30:00Z","v":31838,"vw":3.704347},{"c":3.69,"h":3.74,"l":3.69,"n":123,"o":3.71,"t":"2026-08-24T13:45:00Z","v":16407,"vw":3.707119},{"c":3.6723,"h":3.685,"l":3.67,"n":68,"o":3.68,"t":"2026-08-24T14:00:00Z","v":6173,"vw":3.675226},{"c":3.71,"h":3.72,"l":3.6701,"n":105,"o":3.68,"t":"2026-08-24T14:15:00Z","v":10407,"vw":3.692901},{"c":3.7239,"h":3.75,"l":3.705,"n":157,"o":3.72,"t":"2026-08-24T14:30:00Z","v":12540,"vw":3.732111},{"c":3.74,"h":3.75,"l":3.72,"n":111,"o":3.725,"t":"2026-08-24T14:45:00Z","v":10846,"vw":3.734148},{"c":3.72,"h":3.74,"l":3.71,"n":75,"o":3.74,"t":"2026-08-24T15:00:00Z","v":12845,"vw":3.721149},{"c":3.7165,"h":3.72,"l":3.715,"n":40,"o":3.715,"t":"2026-08-24T15:15:00Z","v":3448,"vw":3.716636},{"c":3.725,"h":3.75,"l":3.7,"n":97,"o":3.72,"t":"2026-08-24T15:30:00Z","v":16393,"vw":3.710421},{"c":3.71,"h":3.73,"l":3.71,"n":154,"o":3.7261,"t":"2026-08-24T15:45:00Z","v":13201,"vw":3.719088},{"c":3.71,"h":3.715,"l":3.7078,"n":62,"o":3.71,"t":"2026-08-24T16:00:00Z","v":6411,"vw":3.710847},{"c":3.695,"h":3.711,"l":3.69,"n":57,"o":3.71,"t":"2026-08-24T16:15:00Z","v":5652,"vw":3.705581},{"c":3.69,"h":3.7,"l":3.68,"n":60,"o":3.695,"t":"2026-08-24T16:30:00Z","v":5249,"vw":3.694707},{"c":3.7,"h":3.7005,"l":3.6977,"n":26,"o":3.6977,"t":"2026-08-24T16:45:00Z","v":1497,"vw":3.699851},{"c":3.6909,"h":3.7,"l":3.69,"n":24,"o":3.7,"t":"2026-08-24T17:00:00Z","v":2633,"vw":3.692049},{"c":3.6849,"h":3.7,"l":3.68,"n":6,"o":3.7,"t":"2026-08-24T17:15:00Z","v":1074,"vw":3.688784},{"c":3.635,"h":3.68,"l":3.63,"n":100,"o":3.68,"t":"2026-08-24T17:30:00Z","v":16732,"vw":3.649154},{"c":3.61,"h":3.63,"l":3.61,"n":38,"o":3.63,"t":"2026-08-24T17:45:00Z","v":4705,"vw":3.624152},{"c":3.645,"h":3.645,"l":3.6175,"n":86,"o":3.6195,"t":"2026-08-24T18:00:00Z","v":9900,"vw":3.62779},{"c":3.64,"h":3.645,"l":3.63,"n":67,"o":3.6403,"t":"2026-08-24T18:15:00Z","v":15785,"vw":3.638544},{"c":3.64,"h":3.64,"l":3.63,"n":18,"o":3.637,"t":"2026-08-24T18:30:00Z","v":4209,"vw":3.635353},{"c":3.6211,"h":3.645,"l":3.6198,"n":53,"o":3.64,"t":"2026-08-24T18:45:00Z","v":13250,"vw":3.62225},{"c":3.645,"h":3.658,"l":3.625,"n":71,"o":3.628,"t":"2026-08-24T19:00:00Z","v":8597,"vw":3.634474},{"c":3.645,"h":3.645,"l":3.64,"n":16,"o":3.64,"t":"2026-08-24T19:15:00Z","v":1975,"vw":3.640983},{"c":3.625,"h":3.645,"l":3.62,"n":54,"o":3.645,"t":"2026-08-24T19:30:00Z","v":9857,"vw":3.636544},{"c":3.615,"h":3.63,"l":3.605,"n":516,"o":3.62,"t":"2026-08-24T19:45:00Z","v":29107,"vw":3.616541},{"c":3.69,"h":3.69,"l":3.62,"n":10,"o":3.62,"t":"2026-08-24T20:00:00Z","v":11848,"vw":3.621992},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-08-25T10:45:00Z","v":310,"vw":3.65},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-08-25T11:45:00Z","v":100,"vw":3.7},{"c":3.66,"h":3.66,"l":3.6503,"n":2,"o":3.6503,"t":"2026-08-25T12:15:00Z","v":600,"vw":3.651917},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-08-25T12:45:00Z","v":105,"vw":3.65},{"c":3.6327,"h":3.7778,"l":3.6327,"n":87,"o":3.66,"t":"2026-08-25T13:30:00Z","v":19874,"vw":3.661111},{"c":3.61,"h":3.64,"l":3.58,"n":110,"o":3.64,"t":"2026-08-25T13:45:00Z","v":22537,"vw":3.608467},{"c":3.6,"h":3.615,"l":3.6,"n":29,"o":3.61,"t":"2026-08-25T14:00:00Z","v":6788,"vw":3.611398},{"c":3.62,"h":3.62,"l":3.6,"n":35,"o":3.6086,"t":"2026-08-25T14:15:00Z","v":5165,"vw":3.605252},{"c":3.66,"h":3.66,"l":3.6,"n":89,"o":3.61,"t":"2026-08-25T14:30:00Z","v":21718,"vw":3.616358},{"c":3.69,"h":3.69,"l":3.67,"n":24,"o":3.675,"t":"2026-08-25T14:45:00Z","v":21361,"vw":3.689069},{"c":3.67,"h":3.6809,"l":3.67,"n":16,"o":3.68,"t":"2026-08-25T15:00:00Z","v":1064,"vw":3.679088},{"c":3.695,"h":3.7,"l":3.68,"n":40,"o":3.68,"t":"2026-08-25T15:30:00Z","v":4123,"vw":3.691737},{"c":3.7188,"h":3.73,"l":3.6971,"n":58,"o":3.6971,"t":"2026-08-25T15:45:00Z","v":6739,"vw":3.710522},{"c":3.7,"h":3.72,"l":3.7,"n":35,"o":3.72,"t":"2026-08-25T16:00:00Z","v":1820,"vw":3.710339},{"c":3.705,"h":3.705,"l":3.705,"n":8,"o":3.705,"t":"2026-08-25T16:15:00Z","v":407,"vw":3.705},{"c":3.67,"h":3.7,"l":3.655,"n":95,"o":3.7,"t":"2026-08-25T16:30:00Z","v":14747,"vw":3.667961},{"c":3.675,"h":3.68,"l":3.67,"n":27,"o":3.67,"t":"2026-08-25T16:45:00Z","v":2377,"vw":3.6788},{"c":3.68,"h":3.69,"l":3.6609,"n":80,"o":3.67,"t":"2026-08-25T17:00:00Z","v":8131,"vw":3.678115},{"c":3.685,"h":3.685,"l":3.685,"n":3,"o":3.685,"t":"2026-08-25T17:15:00Z","v":387,"vw":3.685},{"c":3.675,"h":3.69,"l":3.67,"n":35,"o":3.685,"t":"2026-08-25T17:30:00Z","v":10003,"vw":3.679964},{"c":3.665,"h":3.675,"l":3.66,"n":58,"o":3.675,"t":"2026-08-25T17:45:00Z","v":8302,"vw":3.66984},{"c":3.665,"h":3.665,"l":3.665,"n":8,"o":3.665,"t":"2026-08-25T18:00:00Z","v":3303,"vw":3.665},{"c":3.66,"h":3.685,"l":3.65,"n":74,"o":3.66,"t":"2026-08-25T18:15:00Z","v":22004,"vw":3.660666},{"c":3.69,"h":3.69,"l":3.67,"n":49,"o":3.67,"t":"2026-08-25T18:30:00Z","v":8326,"vw":3.685129},{"c":3.705,"h":3.705,"l":3.69,"n":23,"o":3.69,"t":"2026-08-25T18:45:00Z","v":1408,"vw":3.69882},{"c":3.745,"h":3.75,"l":3.705,"n":162,"o":3.705,"t":"2026-08-25T19:00:00Z","v":16101,"vw":3.727534},{"c":3.735,"h":3.7401,"l":3.735,"n":30,"o":3.74,"t":"2026-08-25T19:15:00Z","v":2937,"vw":3.737185},{"c":3.745,"h":3.7488,"l":3.735,"n":95,"o":3.735,"t":"2026-08-25T19:30:00Z","v":4244,"vw":3.740265},{"c":3.81,"h":3.82,"l":3.74,"n":295,"o":3.749,"t":"2026-08-25T19:45:00Z","v":29179,"vw":3.787082},{"c":3.82,"h":3.82,"l":3.82,"n":6,"o":3.82,"t":"2026-08-25T20:00:00Z","v":6676,"vw":3.82},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-08-25T20:15:00Z","v":600,"vw":3.85},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-08-26T08:45:00Z","v":265,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-08-26T11:00:00Z","v":313,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-26T11:45:00Z","v":500,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-08-26T13:15:00Z","v":684,"vw":3.82},{"c":3.83,"h":3.83,"l":3.79,"n":75,"o":3.79,"t":"2026-08-26T13:30:00Z","v":11184,"vw":3.796341},{"c":3.8184,"h":3.84,"l":3.8,"n":73,"o":3.84,"t":"2026-08-26T13:45:00Z","v":10538,"vw":3.815356},{"c":3.77,"h":3.825,"l":3.77,"n":82,"o":3.8035,"t":"2026-08-26T14:00:00Z","v":19491,"vw":3.800714},{"c":3.73,"h":3.78,"l":3.73,"n":50,"o":3.78,"t":"2026-08-26T14:15:00Z","v":4614,"vw":3.75728},{"c":3.7,"h":3.73,"l":3.7,"n":69,"o":3.73,"t":"2026-08-26T14:30:00Z","v":4309,"vw":3.707039},{"c":3.71,"h":3.71,"l":3.69,"n":66,"o":3.695,"t":"2026-08-26T14:45:00Z","v":6023,"vw":3.70243},{"c":3.7,"h":3.72,"l":3.7,"n":29,"o":3.71,"t":"2026-08-26T15:00:00Z","v":3902,"vw":3.709884},{"c":3.695,"h":3.7002,"l":3.69,"n":44,"o":3.7002,"t":"2026-08-26T15:15:00Z","v":7961,"vw":3.696445},{"c":3.715,"h":3.72,"l":3.6898,"n":51,"o":3.6981,"t":"2026-08-26T15:30:00Z","v":5824,"vw":3.697606},{"c":3.715,"h":3.72,"l":3.7,"n":91,"o":3.71,"t":"2026-08-26T15:45:00Z","v":12626,"vw":3.709911},{"c":3.7,"h":3.71,"l":3.695,"n":73,"o":3.71,"t":"2026-08-26T16:00:00Z","v":7492,"vw":3.703423},{"c":3.7107,"h":3.7107,"l":3.69,"n":63,"o":3.705,"t":"2026-08-26T16:30:00Z","v":5146,"vw":3.701781},{"c":3.7,"h":3.71,"l":3.7,"n":21,"o":3.71,"t":"2026-08-26T16:45:00Z","v":2793,"vw":3.70963},{"c":3.71,"h":3.71,"l":3.71,"n":6,"o":3.71,"t":"2026-08-26T17:00:00Z","v":613,"vw":3.71},{"c":3.72,"h":3.73,"l":3.71,"n":45,"o":3.71,"t":"2026-08-26T17:15:00Z","v":2682,"vw":3.713889},{"c":3.7,"h":3.73,"l":3.7,"n":65,"o":3.72,"t":"2026-08-26T17:30:00Z","v":17827,"vw":3.705453},{"c":3.72,"h":3.72,"l":3.7,"n":65,"o":3.705,"t":"2026-08-26T17:45:00Z","v":6181,"vw":3.708971},{"c":3.705,"h":3.7203,"l":3.705,"n":50,"o":3.72,"t":"2026-08-26T18:00:00Z","v":8485,"vw":3.712688},{"c":3.7,"h":3.71,"l":3.7,"n":34,"o":3.71,"t":"2026-08-26T18:15:00Z","v":2331,"vw":3.70324},{"c":3.7,"h":3.7095,"l":3.69,"n":67,"o":3.695,"t":"2026-08-26T18:30:00Z","v":2840,"vw":3.699457},{"c":3.705,"h":3.71,"l":3.7,"n":38,"o":3.7,"t":"2026-08-26T18:45:00Z","v":4362,"vw":3.702304},{"c":3.695,"h":3.705,"l":3.695,"n":93,"o":3.701,"t":"2026-08-26T19:00:00Z","v":9054,"vw":3.697815},{"c":3.695,"h":3.695,"l":3.685,"n":132,"o":3.69,"t":"2026-08-26T19:15:00Z","v":6490,"vw":3.689572},{"c":3.69,"h":3.7,"l":3.685,"n":62,"o":3.69,"t":"2026-08-26T19:30:00Z","v":6535,"vw":3.690149},{"c":3.68,"h":3.7075,"l":3.675,"n":314,"o":3.6905,"t":"2026-08-26T19:45:00Z","v":19311,"vw":3.685031},{"c":3.69,"h":3.69,"l":3.69,"n":8,"o":3.69,"t":"2026-08-26T20:00:00Z","v":9080,"vw":3.69},{"c":3.65,"h":3.7,"l":3.65,"n":10,"o":3.7,"t":"2026-08-26T20:45:00Z","v":501,"vw":3.67331},{"c":3.7493,"h":3.7493,"l":3.7493,"n":1,"o":3.7493,"t":"2026-08-26T22:30:00Z","v":100,"vw":3.7493},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-08-27T08:00:00Z","v":101,"vw":3.8},{"c":3.8,"h":3.8,"l":3.7699,"n":3,"o":3.7699,"t":"2026-08-27T11:45:00Z","v":744,"vw":3.780176},{"c":3.7726,"h":3.78,"l":3.74,"n":15,"o":3.78,"t":"2026-08-27T12:45:00Z","v":5173,"vw":3.770858},{"c":3.78,"h":3.8,"l":3.77,"n":3,"o":3.77,"t":"2026-08-27T13:00:00Z","v":700,"vw":3.777143},{"c":3.78,"h":3.78,"l":3.77,"n":10,"o":3.77,"t":"2026-08-27T13:15:00Z","v":2053,"vw":3.773425},{"c":3.71,"h":3.76,"l":3.69,"n":69,"o":3.69,"t":"2026-08-27T13:30:00Z","v":8997,"vw":3.714427},{"c":3.685,"h":3.73,"l":3.6715,"n":82,"o":3.72,"t":"2026-08-27T13:45:00Z","v":6639,"vw":3.697142},{"c":3.6872,"h":3.6872,"l":3.675,"n":17,"o":3.685,"t":"2026-08-27T14:00:00Z","v":2684,"vw":3.681528},{"c":3.6981,"h":3.6981,"l":3.67,"n":26,"o":3.68,"t":"2026-08-27T14:15:00Z","v":3283,"vw":3.68535},{"c":3.69,"h":3.69,"l":3.69,"n":7,"o":3.69,"t":"2026-08-27T14:30:00Z","v":1296,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-08-27T14:45:00Z","v":147,"vw":3.69},{"c":3.645,"h":3.69,"l":3.63,"n":126,"o":3.69,"t":"2026-08-27T15:00:00Z","v":12649,"vw":3.652879},{"c":3.65,"h":3.66,"l":3.645,"n":87,"o":3.645,"t":"2026-08-27T15:15:00Z","v":10021,"vw":3.651894},{"c":3.655,"h":3.66,"l":3.65,"n":32,"o":3.655,"t":"2026-08-27T15:30:00Z","v":2430,"vw":3.65358},{"c":3.62,"h":3.655,"l":3.62,"n":104,"o":3.655,"t":"2026-08-27T15:45:00Z","v":9734,"vw":3.632353},{"c":3.625,"h":3.63,"l":3.62,"n":57,"o":3.62,"t":"2026-08-27T16:00:00Z","v":5459,"vw":3.62438},{"c":3.62,"h":3.625,"l":3.605,"n":150,"o":3.62,"t":"2026-08-27T16:15:00Z","v":21519,"vw":3.615878},{"c":3.63,"h":3.63,"l":3.61,"n":35,"o":3.61,"t":"2026-08-27T16:30:00Z","v":2402,"vw":3.621059},{"c":3.615,"h":3.6385,"l":3.61,"n":148,"o":3.6385,"t":"2026-08-27T16:45:00Z","v":13717,"vw":3.619863},{"c":3.61,"h":3.62,"l":3.605,"n":104,"o":3.62,"t":"2026-08-27T17:00:00Z","v":12578,"vw":3.610961},{"c":3.615,"h":3.6151,"l":3.61,"n":30,"o":3.61,"t":"2026-08-27T17:15:00Z","v":4478,"vw":3.612544},{"c":3.6285,"h":3.6467,"l":3.61,"n":201,"o":3.615,"t":"2026-08-27T17:30:00Z","v":50495,"vw":3.63536},{"c":3.625,"h":3.63,"l":3.61,"n":80,"o":3.62,"t":"2026-08-27T17:45:00Z","v":5688,"vw":3.62256},{"c":3.625,"h":3.6291,"l":3.62,"n":38,"o":3.62,"t":"2026-08-27T18:00:00Z","v":3151,"vw":3.625392},{"c":3.61,"h":3.625,"l":3.6,"n":133,"o":3.6214,"t":"2026-08-27T18:15:00Z","v":10740,"vw":3.613096},{"c":3.6185,"h":3.6185,"l":3.61,"n":24,"o":3.61,"t":"2026-08-27T18:30:00Z","v":1682,"vw":3.611511},{"c":3.595,"h":3.61,"l":3.58,"n":192,"o":3.61,"t":"2026-08-27T18:45:00Z","v":28181,"vw":3.594049},{"c":3.595,"h":3.5991,"l":3.59,"n":30,"o":3.591,"t":"2026-08-27T19:00:00Z","v":1794,"vw":3.596818},{"c":3.595,"h":3.6,"l":3.59,"n":28,"o":3.6,"t":"2026-08-27T19:15:00Z","v":1847,"vw":3.593845},{"c":3.595,"h":3.6,"l":3.59,"n":52,"o":3.59,"t":"2026-08-27T19:30:00Z","v":3899,"vw":3.593397},{"c":3.6,"h":3.6,"l":3.575,"n":348,"o":3.59,"t":"2026-08-27T19:45:00Z","v":32477,"vw":3.588105},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-08-27T20:00:00Z","v":7448,"vw":3.6},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-08-27T20:30:00Z","v":500,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-08-27T21:15:00Z","v":2000,"vw":3.66},{"c":3.56,"h":3.65,"l":3.55,"n":201,"o":3.61,"t":"2026-08-28T13:30:00Z","v":24316,"vw":3.592775},{"c":3.565,"h":3.58,"l":3.5495,"n":103,"o":3.56,"t":"2026-08-28T13:45:00Z","v":9347,"vw":3.566232},{"c":3.53,"h":3.57,"l":3.51,"n":147,"o":3.57,"t":"2026-08-28T14:00:00Z","v":16153,"vw":3.538605},{"c":3.5519,"h":3.56,"l":3.525,"n":33,"o":3.525,"t":"2026-08-28T14:15:00Z","v":2686,"vw":3.54516},{"c":3.57,"h":3.57,"l":3.54,"n":36,"o":3.55,"t":"2026-08-28T14:30:00Z","v":1925,"vw":3.562063},{"c":3.6001,"h":3.6001,"l":3.57,"n":26,"o":3.57,"t":"2026-08-28T14:45:00Z","v":2429,"vw":3.583556},{"c":3.58,"h":3.6,"l":3.58,"n":43,"o":3.6,"t":"2026-08-28T15:00:00Z","v":3639,"vw":3.589498},{"c":3.595,"h":3.595,"l":3.58,"n":31,"o":3.58,"t":"2026-08-28T15:15:00Z","v":3015,"vw":3.585126},{"c":3.57,"h":3.59,"l":3.56,"n":47,"o":3.59,"t":"2026-08-28T15:30:00Z","v":5899,"vw":3.577843},{"c":3.585,"h":3.61,"l":3.57,"n":152,"o":3.57,"t":"2026-08-28T15:45:00Z","v":27659,"vw":3.581134},{"c":3.57,"h":3.59,"l":3.57,"n":37,"o":3.585,"t":"2026-08-28T16:00:00Z","v":1941,"vw":3.57573},{"c":3.57,"h":3.57,"l":3.56,"n":64,"o":3.565,"t":"2026-08-28T16:15:00Z","v":3567,"vw":3.565215},{"c":3.59,"h":3.59,"l":3.57,"n":45,"o":3.57,"t":"2026-08-28T16:30:00Z","v":1585,"vw":3.584091},{"c":3.595,"h":3.595,"l":3.585,"n":49,"o":3.585,"t":"2026-08-28T16:45:00Z","v":18721,"vw":3.590146},{"c":3.57,"h":3.595,"l":3.57,"n":49,"o":3.595,"t":"2026-08-28T17:00:00Z","v":6772,"vw":3.579465},{"c":3.595,"h":3.595,"l":3.575,"n":66,"o":3.575,"t":"2026-08-28T17:15:00Z","v":3228,"vw":3.589271},{"c":3.585,"h":3.59,"l":3.58,"n":55,"o":3.59,"t":"2026-08-28T17:30:00Z","v":3566,"vw":3.582843},{"c":3.59,"h":3.6,"l":3.5801,"n":37,"o":3.585,"t":"2026-08-28T17:45:00Z","v":2943,"vw":3.58903},{"c":3.6,"h":3.6,"l":3.59,"n":31,"o":3.59,"t":"2026-08-28T18:00:00Z","v":1541,"vw":3.594},{"c":3.595,"h":3.61,"l":3.59,"n":41,"o":3.61,"t":"2026-08-28T18:15:00Z","v":3800,"vw":3.596989},{"c":3.585,"h":3.595,"l":3.58,"n":89,"o":3.595,"t":"2026-08-28T18:30:00Z","v":12047,"vw":3.591784},{"c":3.59,"h":3.59,"l":3.5801,"n":63,"o":3.585,"t":"2026-08-28T18:45:00Z","v":5175,"vw":3.587161},{"c":3.59,"h":3.6,"l":3.5811,"n":58,"o":3.585,"t":"2026-08-28T19:00:00Z","v":3924,"vw":3.594042},{"c":3.58,"h":3.595,"l":3.57,"n":111,"o":3.595,"t":"2026-08-28T19:15:00Z","v":12641,"vw":3.587477},{"c":3.58,"h":3.588,"l":3.5701,"n":25,"o":3.58,"t":"2026-08-28T19:30:00Z","v":3647,"vw":3.57675},{"c":3.585,"h":3.59,"l":3.555,"n":311,"o":3.57,"t":"2026-08-28T19:45:00Z","v":25980,"vw":3.575671},{"c":3.585,"h":3.585,"l":3.585,"n":9,"o":3.585,"t":"2026-08-28T20:00:00Z","v":13907,"vw":3.585},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-08-31T08:15:00Z","v":652,"vw":3.7},{"c":3.556,"h":3.59,"l":3.52,"n":173,"o":3.59,"t":"2026-08-31T13:30:00Z","v":20365,"vw":3.558066},{"c":3.55,"h":3.581,"l":3.55,"n":70,"o":3.556,"t":"2026-08-31T13:45:00Z","v":4990,"vw":3.560062},{"c":3.55,"h":3.555,"l":3.545,"n":13,"o":3.545,"t":"2026-08-31T14:00:00Z","v":891,"vw":3.548077},{"c":3.605,"h":3.635,"l":3.55,"n":108,"o":3.55,"t":"2026-08-31T14:15:00Z","v":12627,"vw":3.595267},{"c":3.62,"h":3.62,"l":3.5937,"n":131,"o":3.5938,"t":"2026-08-31T14:30:00Z","v":12596,"vw":3.602273},{"c":3.62,"h":3.62,"l":3.5938,"n":101,"o":3.61,"t":"2026-08-31T14:45:00Z","v":10969,"vw":3.607227},{"c":3.62,"h":3.62,"l":3.605,"n":74,"o":3.61,"t":"2026-08-31T15:00:00Z","v":6277,"vw":3.613139},{"c":3.64,"h":3.64,"l":3.61,"n":143,"o":3.612,"t":"2026-08-31T15:15:00Z","v":13428,"vw":3.622528},{"c":3.635,"h":3.6499,"l":3.635,"n":16,"o":3.64,"t":"2026-08-31T15:30:00Z","v":1051,"vw":3.644944},{"c":3.63,"h":3.64,"l":3.625,"n":141,"o":3.635,"t":"2026-08-31T15:45:00Z","v":14491,"vw":3.630461},{"c":3.63,"h":3.64,"l":3.625,"n":35,"o":3.64,"t":"2026-08-31T16:00:00Z","v":1612,"vw":3.629405},{"c":3.605,"h":3.62,"l":3.605,"n":57,"o":3.62,"t":"2026-08-31T16:15:00Z","v":3946,"vw":3.610912},{"c":3.61,"h":3.61,"l":3.6014,"n":64,"o":3.61,"t":"2026-08-31T16:30:00Z","v":6056,"vw":3.606244},{"c":3.626,"h":3.626,"l":3.605,"n":81,"o":3.605,"t":"2026-08-31T16:45:00Z","v":10703,"vw":3.608399},{"c":3.63,"h":3.63,"l":3.62,"n":25,"o":3.63,"t":"2026-08-31T17:00:00Z","v":1643,"vw":3.628219},{"c":3.605,"h":3.64,"l":3.605,"n":76,"o":3.63,"t":"2026-08-31T17:15:00Z","v":8344,"vw":3.616893},{"c":3.605,"h":3.61,"l":3.6,"n":38,"o":3.6088,"t":"2026-08-31T17:30:00Z","v":2642,"vw":3.605627},{"c":3.605,"h":3.61,"l":3.605,"n":67,"o":3.605,"t":"2026-08-31T17:45:00Z","v":4948,"vw":3.605861},{"c":3.605,"h":3.605,"l":3.59,"n":205,"o":3.605,"t":"2026-08-31T18:00:00Z","v":19027,"vw":3.599265},{"c":3.58,"h":3.605,"l":3.575,"n":142,"o":3.605,"t":"2026-08-31T18:15:00Z","v":7889,"vw":3.592175},{"c":3.58,"h":3.585,"l":3.57,"n":116,"o":3.58,"t":"2026-08-31T18:30:00Z","v":5537,"vw":3.575839},{"c":3.58,"h":3.59,"l":3.5701,"n":60,"o":3.58,"t":"2026-08-31T18:45:00Z","v":3465,"vw":3.579243},{"c":3.589,"h":3.6,"l":3.58,"n":104,"o":3.59,"t":"2026-08-31T19:00:00Z","v":7335,"vw":3.589852},{"c":3.59,"h":3.6,"l":3.57,"n":142,"o":3.59,"t":"2026-08-31T19:15:00Z","v":21776,"vw":3.575134},{"c":3.6,"h":3.6,"l":3.59,"n":188,"o":3.59,"t":"2026-08-31T19:30:00Z","v":20456,"vw":3.592609},{"c":3.6,"h":3.6,"l":3.58,"n":593,"o":3.6,"t":"2026-08-31T19:45:00Z","v":43108,"vw":3.590868},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-08-31T20:00:00Z","v":32622,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-31T20:15:00Z","v":100,"vw":3.62},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-08-31T23:30:00Z","v":277,"vw":3.68},{"c":3.69,"h":3.74,"l":3.69,"n":5,"o":3.74,"t":"2026-09-01T13:00:00Z","v":725,"vw":3.732378},{"c":3.515,"h":3.5949,"l":3.48,"n":169,"o":3.55,"t":"2026-09-01T13:30:00Z","v":29971,"vw":3.514772},{"c":3.57,"h":3.57,"l":3.5,"n":114,"o":3.515,"t":"2026-09-01T13:45:00Z","v":10765,"vw":3.515935},{"c":3.535,"h":3.56,"l":3.53,"n":90,"o":3.56,"t":"2026-09-01T14:00:00Z","v":7132,"vw":3.54536},{"c":3.51,"h":3.5397,"l":3.5,"n":93,"o":3.52,"t":"2026-09-01T14:15:00Z","v":15084,"vw":3.514184},{"c":3.475,"h":3.52,"l":3.47,"n":406,"o":3.52,"t":"2026-09-01T14:30:00Z","v":33670,"vw":3.487567},{"c":3.48,"h":3.485,"l":3.46,"n":266,"o":3.475,"t":"2026-09-01T14:45:00Z","v":37493,"vw":3.470632},{"c":3.46,"h":3.48,"l":3.45,"n":95,"o":3.475,"t":"2026-09-01T15:00:00Z","v":9508,"vw":3.466145},{"c":3.46,"h":3.4699,"l":3.455,"n":26,"o":3.46,"t":"2026-09-01T15:15:00Z","v":1437,"vw":3.460153},{"c":3.465,"h":3.47,"l":3.455,"n":39,"o":3.455,"t":"2026-09-01T15:30:00Z","v":2853,"vw":3.457814},{"c":3.475,"h":3.475,"l":3.465,"n":60,"o":3.465,"t":"2026-09-01T15:45:00Z","v":6500,"vw":3.468793},{"c":3.475,"h":3.48,"l":3.4612,"n":36,"o":3.47,"t":"2026-09-01T16:00:00Z","v":4845,"vw":3.470145},{"c":3.47,"h":3.48,"l":3.46,"n":47,"o":3.47,"t":"2026-09-01T16:15:00Z","v":4048,"vw":3.470544},{"c":3.465,"h":3.47,"l":3.46,"n":40,"o":3.465,"t":"2026-09-01T16:30:00Z","v":4971,"vw":3.466204},{"c":3.465,"h":3.47,"l":3.465,"n":28,"o":3.465,"t":"2026-09-01T16:45:00Z","v":2102,"vw":3.46632},{"c":3.465,"h":3.47,"l":3.46,"n":49,"o":3.4609,"t":"2026-09-01T17:00:00Z","v":4887,"vw":3.465686},{"c":3.46,"h":3.4699,"l":3.451,"n":84,"o":3.465,"t":"2026-09-01T17:15:00Z","v":10822,"vw":3.459822},{"c":3.45,"h":3.46,"l":3.445,"n":169,"o":3.455,"t":"2026-09-01T17:30:00Z","v":29686,"vw":3.451869},{"c":3.45,"h":3.45,"l":3.45,"n":47,"o":3.45,"t":"2026-09-01T17:45:00Z","v":3069,"vw":3.45},{"c":3.44,"h":3.45,"l":3.43,"n":107,"o":3.45,"t":"2026-09-01T18:00:00Z","v":9313,"vw":3.438922},{"c":3.44,"h":3.45,"l":3.44,"n":57,"o":3.45,"t":"2026-09-01T18:15:00Z","v":4540,"vw":3.442026},{"c":3.43,"h":3.45,"l":3.43,"n":106,"o":3.445,"t":"2026-09-01T18:30:00Z","v":7887,"vw":3.435674},{"c":3.43,"h":3.44,"l":3.43,"n":67,"o":3.43,"t":"2026-09-01T18:45:00Z","v":4359,"vw":3.436302},{"c":3.44,"h":3.44,"l":3.43,"n":85,"o":3.4308,"t":"2026-09-01T19:00:00Z","v":15131,"vw":3.434812},{"c":3.44,"h":3.45,"l":3.43,"n":92,"o":3.44,"t":"2026-09-01T19:15:00Z","v":5632,"vw":3.436663},{"c":3.43,"h":3.45,"l":3.43,"n":88,"o":3.44,"t":"2026-09-01T19:30:00Z","v":12951,"vw":3.441721},{"c":3.4,"h":3.4262,"l":3.38,"n":355,"o":3.4209,"t":"2026-09-01T19:45:00Z","v":31053,"vw":3.402847},{"c":3.4726,"h":3.4726,"l":3.395,"n":9,"o":3.395,"t":"2026-09-01T20:00:00Z","v":11254,"vw":3.397741},{"c":3.37,"h":3.38,"l":3.37,"n":4,"o":3.38,"t":"2026-09-01T20:30:00Z","v":700,"vw":3.374178},{"c":3.3954,"h":3.3954,"l":3.3954,"n":1,"o":3.3954,"t":"2026-09-01T22:30:00Z","v":100,"vw":3.3954},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-09-02T11:00:00Z","v":250,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-02T12:45:00Z","v":200,"vw":3.4},{"c":3.3986,"h":3.46,"l":3.3986,"n":4,"o":3.46,"t":"2026-09-02T13:00:00Z","v":485,"vw":3.436286},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-02T13:15:00Z","v":100,"vw":3.4},{"c":3.45,"h":3.45,"l":3.385,"n":98,"o":3.39,"t":"2026-09-02T13:30:00Z","v":6228,"vw":3.411967},{"c":3.442,"h":3.4595,"l":3.44,"n":44,"o":3.455,"t":"2026-09-02T13:45:00Z","v":3863,"vw":3.451581},{"c":3.455,"h":3.46,"l":3.44,"n":68,"o":3.44,"t":"2026-09-02T14:00:00Z","v":4886,"vw":3.452739},{"c":3.46,"h":3.4695,"l":3.455,"n":36,"o":3.458,"t":"2026-09-02T14:15:00Z","v":9542,"vw":3.459724},{"c":3.465,"h":3.47,"l":3.45,"n":31,"o":3.46,"t":"2026-09-02T14:30:00Z","v":4478,"vw":3.46823},{"c":3.42,"h":3.46,"l":3.42,"n":40,"o":3.46,"t":"2026-09-02T14:45:00Z","v":3428,"vw":3.448693},{"c":3.43,"h":3.43,"l":3.42,"n":25,"o":3.425,"t":"2026-09-02T15:00:00Z","v":1793,"vw":3.426228},{"c":3.44,"h":3.44,"l":3.42,"n":44,"o":3.43,"t":"2026-09-02T15:15:00Z","v":6418,"vw":3.430262},{"c":3.42,"h":3.43,"l":3.42,"n":55,"o":3.43,"t":"2026-09-02T15:30:00Z","v":6541,"vw":3.425713},{"c":3.42,"h":3.42,"l":3.4101,"n":27,"o":3.414,"t":"2026-09-02T15:45:00Z","v":3186,"vw":3.414585},{"c":3.43,"h":3.44,"l":3.42,"n":41,"o":3.42,"t":"2026-09-02T16:00:00Z","v":6042,"vw":3.429562},{"c":3.4499,"h":3.4499,"l":3.42,"n":64,"o":3.42,"t":"2026-09-02T16:15:00Z","v":6066,"vw":3.439855},{"c":3.4412,"h":3.4499,"l":3.44,"n":20,"o":3.445,"t":"2026-09-02T16:30:00Z","v":1053,"vw":3.445463},{"c":3.435,"h":3.44,"l":3.43,"n":21,"o":3.44,"t":"2026-09-02T16:45:00Z","v":1117,"vw":3.436667},{"c":3.43,"h":3.435,"l":3.43,"n":5,"o":3.435,"t":"2026-09-02T17:00:00Z","v":227,"vw":3.4325},{"c":3.43,"h":3.435,"l":3.43,"n":10,"o":3.435,"t":"2026-09-02T17:15:00Z","v":800,"vw":3.433503},{"c":3.42,"h":3.4301,"l":3.42,"n":39,"o":3.4301,"t":"2026-09-02T17:30:00Z","v":2469,"vw":3.426064},{"c":3.425,"h":3.425,"l":3.425,"n":4,"o":3.425,"t":"2026-09-02T17:45:00Z","v":215,"vw":3.425},{"c":3.435,"h":3.435,"l":3.425,"n":21,"o":3.425,"t":"2026-09-02T18:00:00Z","v":1771,"vw":3.432446},{"c":3.4405,"h":3.445,"l":3.44,"n":34,"o":3.44,"t":"2026-09-02T18:15:00Z","v":2290,"vw":3.441609},{"c":3.435,"h":3.4486,"l":3.435,"n":23,"o":3.4486,"t":"2026-09-02T18:30:00Z","v":1245,"vw":3.440598},{"c":3.435,"h":3.4399,"l":3.43,"n":12,"o":3.43,"t":"2026-09-02T18:45:00Z","v":3288,"vw":3.435063},{"c":3.45,"h":3.45,"l":3.44,"n":18,"o":3.44,"t":"2026-09-02T19:00:00Z","v":985,"vw":3.441667},{"c":3.449,"h":3.45,"l":3.44,"n":36,"o":3.44,"t":"2026-09-02T19:15:00Z","v":4686,"vw":3.447938},{"c":3.43,"h":3.445,"l":3.43,"n":39,"o":3.445,"t":"2026-09-02T19:30:00Z","v":2420,"vw":3.438854},{"c":3.44,"h":3.45,"l":3.425,"n":229,"o":3.435,"t":"2026-09-02T19:45:00Z","v":17406,"vw":3.433021},{"c":3.44,"h":3.44,"l":3.44,"n":10,"o":3.44,"t":"2026-09-02T20:00:00Z","v":7956,"vw":3.44},{"c":3.4661,"h":3.4661,"l":3.4661,"n":1,"o":3.4661,"t":"2026-09-02T21:00:00Z","v":125,"vw":3.4661},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-02T23:15:00Z","v":131,"vw":3.42},{"c":3.423,"h":3.423,"l":3.423,"n":1,"o":3.423,"t":"2026-09-03T11:00:00Z","v":300,"vw":3.423},{"c":3.46,"h":3.46,"l":3.44,"n":9,"o":3.44,"t":"2026-09-03T12:00:00Z","v":5002,"vw":3.455294},{"c":3.415,"h":3.55,"l":3.415,"n":361,"o":3.46,"t":"2026-09-03T13:30:00Z","v":43788,"vw":3.462075},{"c":3.4,"h":3.44,"l":3.4,"n":72,"o":3.4097,"t":"2026-09-03T13:45:00Z","v":4966,"vw":3.415456},{"c":3.36,"h":3.37,"l":3.34,"n":123,"o":3.37,"t":"2026-09-03T14:00:00Z","v":15135,"vw":3.352919},{"c":3.37,"h":3.385,"l":3.35,"n":89,"o":3.35,"t":"2026-09-03T14:15:00Z","v":11934,"vw":3.368376},{"c":3.375,"h":3.38,"l":3.36,"n":43,"o":3.36,"t":"2026-09-03T14:30:00Z","v":6739,"vw":3.361773},{"c":3.375,"h":3.3874,"l":3.36,"n":57,"o":3.37,"t":"2026-09-03T14:45:00Z","v":4292,"vw":3.377954},{"c":3.395,"h":3.395,"l":3.38,"n":48,"o":3.38,"t":"2026-09-03T15:00:00Z","v":5738,"vw":3.389501},{"c":3.39,"h":3.3968,"l":3.38,"n":49,"o":3.395,"t":"2026-09-03T15:15:00Z","v":3107,"vw":3.387505},{"c":3.39,"h":3.39,"l":3.385,"n":31,"o":3.39,"t":"2026-09-03T15:30:00Z","v":2534,"vw":3.387576},{"c":3.39,"h":3.39,"l":3.38,"n":18,"o":3.39,"t":"2026-09-03T15:45:00Z","v":1483,"vw":3.38697},{"c":3.39,"h":3.39,"l":3.38,"n":75,"o":3.39,"t":"2026-09-03T16:00:00Z","v":7984,"vw":3.386706},{"c":3.39,"h":3.4,"l":3.39,"n":7,"o":3.4,"t":"2026-09-03T16:15:00Z","v":1354,"vw":3.393797},{"c":3.395,"h":3.4,"l":3.3939,"n":42,"o":3.4,"t":"2026-09-03T16:30:00Z","v":4378,"vw":3.397739},{"c":3.425,"h":3.43,"l":3.394,"n":71,"o":3.394,"t":"2026-09-03T16:45:00Z","v":13330,"vw":3.408415},{"c":3.42,"h":3.425,"l":3.42,"n":31,"o":3.425,"t":"2026-09-03T17:00:00Z","v":5106,"vw":3.422289},{"c":3.425,"h":3.43,"l":3.425,"n":28,"o":3.425,"t":"2026-09-03T17:15:00Z","v":3084,"vw":3.426563},{"c":3.42,"h":3.43,"l":3.42,"n":20,"o":3.425,"t":"2026-09-03T17:30:00Z","v":3154,"vw":3.422927},{"c":3.44,"h":3.445,"l":3.4117,"n":106,"o":3.43,"t":"2026-09-03T17:45:00Z","v":10411,"vw":3.428321},{"c":3.43,"h":3.44,"l":3.425,"n":19,"o":3.44,"t":"2026-09-03T18:00:00Z","v":1584,"vw":3.430333},{"c":3.425,"h":3.43,"l":3.4201,"n":12,"o":3.43,"t":"2026-09-03T18:15:00Z","v":4851,"vw":3.42193},{"c":3.415,"h":3.43,"l":3.415,"n":41,"o":3.43,"t":"2026-09-03T18:30:00Z","v":3272,"vw":3.421208},{"c":3.41,"h":3.415,"l":3.41,"n":31,"o":3.415,"t":"2026-09-03T18:45:00Z","v":3544,"vw":3.410184},{"c":3.415,"h":3.415,"l":3.41,"n":24,"o":3.41,"t":"2026-09-03T19:00:00Z","v":1460,"vw":3.4105},{"c":3.415,"h":3.415,"l":3.415,"n":8,"o":3.415,"t":"2026-09-03T19:15:00Z","v":480,"vw":3.415},{"c":3.415,"h":3.42,"l":3.415,"n":33,"o":3.42,"t":"2026-09-03T19:30:00Z","v":2080,"vw":3.416505},{"c":3.41,"h":3.42,"l":3.4,"n":245,"o":3.4199,"t":"2026-09-03T19:45:00Z","v":28171,"vw":3.411063},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-09-03T20:00:00Z","v":6174,"vw":3.41},{"c":3.45,"h":3.49,"l":3.45,"n":4,"o":3.49,"t":"2026-09-04T08:00:00Z","v":636,"vw":3.456633},{"c":3.52,"h":3.74,"l":3.44,"n":30,"o":3.49,"t":"2026-09-04T13:15:00Z","v":6202,"vw":3.492573},{"c":3.515,"h":3.57,"l":3.475,"n":567,"o":3.51,"t":"2026-09-04T13:30:00Z","v":109687,"vw":3.511959},{"c":3.52,"h":3.52,"l":3.51,"n":48,"o":3.515,"t":"2026-09-04T13:45:00Z","v":2993,"vw":3.514788},{"c":3.505,"h":3.52,"l":3.5,"n":398,"o":3.515,"t":"2026-09-04T14:00:00Z","v":44722,"vw":3.513354},{"c":3.5025,"h":3.51,"l":3.5025,"n":841,"o":3.51,"t":"2026-09-04T14:15:00Z","v":55595,"vw":3.509864},{"c":3.51,"h":3.51,"l":3.505,"n":709,"o":3.51,"t":"2026-09-04T14:30:00Z","v":51168,"vw":3.50989},{"c":3.51,"h":3.51,"l":3.5019,"n":194,"o":3.51,"t":"2026-09-04T14:45:00Z","v":11294,"vw":3.507669},{"c":3.605,"h":3.61,"l":3.505,"n":1563,"o":3.505,"t":"2026-09-04T15:00:00Z","v":417913,"vw":3.521772},{"c":3.61,"h":3.61,"l":3.58,"n":297,"o":3.605,"t":"2026-09-04T15:15:00Z","v":18405,"vw":3.600125},{"c":3.66,"h":3.675,"l":3.61,"n":246,"o":3.61,"t":"2026-09-04T15:30:00Z","v":33668,"vw":3.642832},{"c":3.6625,"h":3.69,"l":3.66,"n":154,"o":3.66,"t":"2026-09-04T15:45:00Z","v":13922,"vw":3.671939},{"c":3.695,"h":3.705,"l":3.642,"n":149,"o":3.66,"t":"2026-09-04T16:00:00Z","v":14254,"vw":3.672433},{"c":3.705,"h":3.72,"l":3.69,"n":395,"o":3.695,"t":"2026-09-04T16:15:00Z","v":39403,"vw":3.70482},{"c":3.705,"h":3.705,"l":3.68,"n":176,"o":3.7,"t":"2026-09-04T16:30:00Z","v":14306,"vw":3.69024},{"c":3.715,"h":3.72,"l":3.705,"n":57,"o":3.705,"t":"2026-09-04T16:45:00Z","v":3725,"vw":3.71101},{"c":3.7644,"h":3.7799,"l":3.715,"n":378,"o":3.715,"t":"2026-09-04T17:00:00Z","v":45553,"vw":3.744044},{"c":3.75,"h":3.78,"l":3.73,"n":180,"o":3.76,"t":"2026-09-04T17:15:00Z","v":26180,"vw":3.760791},{"c":3.78,"h":3.78,"l":3.73,"n":77,"o":3.74,"t":"2026-09-04T17:30:00Z","v":13888,"vw":3.754329},{"c":3.74,"h":3.76,"l":3.735,"n":100,"o":3.76,"t":"2026-09-04T17:45:00Z","v":10212,"vw":3.748371},{"c":3.81,"h":3.81,"l":3.7485,"n":203,"o":3.7485,"t":"2026-09-04T18:00:00Z","v":28929,"vw":3.77918},{"c":3.79,"h":3.82,"l":3.79,"n":140,"o":3.8188,"t":"2026-09-04T18:15:00Z","v":12437,"vw":3.802263},{"c":3.78,"h":3.79,"l":3.765,"n":93,"o":3.79,"t":"2026-09-04T18:30:00Z","v":7145,"vw":3.772873},{"c":3.765,"h":3.795,"l":3.765,"n":89,"o":3.78,"t":"2026-09-04T18:45:00Z","v":11800,"vw":3.777177},{"c":3.735,"h":3.77,"l":3.73,"n":250,"o":3.77,"t":"2026-09-04T19:00:00Z","v":28810,"vw":3.742185},{"c":3.715,"h":3.76,"l":3.715,"n":347,"o":3.7356,"t":"2026-09-04T19:15:00Z","v":27235,"vw":3.734529},{"c":3.67,"h":3.715,"l":3.67,"n":187,"o":3.715,"t":"2026-09-04T19:30:00Z","v":16010,"vw":3.682266},{"c":3.67,"h":3.72,"l":3.67,"n":712,"o":3.675,"t":"2026-09-04T19:45:00Z","v":46184,"vw":3.696815},{"c":3.67,"h":3.68,"l":3.67,"n":10,"o":3.68,"t":"2026-09-04T20:00:00Z","v":19959,"vw":3.679813},{"c":3.6392,"h":3.6392,"l":3.6392,"n":2,"o":3.6392,"t":"2026-09-04T20:30:00Z","v":271,"vw":3.6392},{"c":3.6579,"h":3.6579,"l":3.6579,"n":1,"o":3.6579,"t":"2026-09-04T21:00:00Z","v":100,"vw":3.6579},{"c":3.8192,"h":3.8192,"l":3.8192,"n":1,"o":3.8192,"t":"2026-09-04T23:45:00Z","v":150,"vw":3.8192},{"c":3.78,"h":3.78,"l":3.75,"n":2,"o":3.75,"t":"2026-09-08T09:15:00Z","v":300,"vw":3.76},{"c":3.78,"h":3.89,"l":3.77,"n":9,"o":3.89,"t":"2026-09-08T13:15:00Z","v":1266,"vw":3.798277},{"c":3.64,"h":3.71,"l":3.64,"n":351,"o":3.7,"t":"2026-09-08T13:30:00Z","v":52531,"vw":3.689028},{"c":3.6809,"h":3.72,"l":3.655,"n":376,"o":3.67,"t":"2026-09-08T13:45:00Z","v":29052,"vw":3.674061},{"c":3.7,"h":3.715,"l":3.69,"n":155,"o":3.69,"t":"2026-09-08T14:00:00Z","v":16096,"vw":3.701127},{"c":3.69,"h":3.7,"l":3.685,"n":7,"o":3.7,"t":"2026-09-08T14:15:00Z","v":555,"vw":3.69375},{"c":3.59,"h":3.675,"l":3.5806,"n":209,"o":3.675,"t":"2026-09-08T14:30:00Z","v":31928,"vw":3.629661},{"c":3.67,"h":3.68,"l":3.5628,"n":264,"o":3.585,"t":"2026-09-08T14:45:00Z","v":45892,"vw":3.614694},{"c":3.665,"h":3.67,"l":3.645,"n":56,"o":3.66,"t":"2026-09-08T15:00:00Z","v":5479,"vw":3.661663},{"c":3.7,"h":3.72,"l":3.67,"n":213,"o":3.6799,"t":"2026-09-08T15:15:00Z","v":30166,"vw":3.687096},{"c":3.7,"h":3.705,"l":3.68,"n":110,"o":3.695,"t":"2026-09-08T15:30:00Z","v":11261,"vw":3.691777},{"c":3.71,"h":3.725,"l":3.685,"n":157,"o":3.7,"t":"2026-09-08T15:45:00Z","v":14809,"vw":3.696909},{"c":3.695,"h":3.7257,"l":3.695,"n":47,"o":3.71,"t":"2026-09-08T16:00:00Z","v":3502,"vw":3.713475},{"c":3.715,"h":3.72,"l":3.69,"n":87,"o":3.695,"t":"2026-09-08T16:15:00Z","v":7320,"vw":3.699334},{"c":3.7,"h":3.715,"l":3.7,"n":50,"o":3.715,"t":"2026-09-08T16:30:00Z","v":8881,"vw":3.707782},{"c":3.71,"h":3.725,"l":3.6966,"n":103,"o":3.71,"t":"2026-09-08T16:45:00Z","v":6727,"vw":3.710423},{"c":3.73,"h":3.73,"l":3.715,"n":44,"o":3.7198,"t":"2026-09-08T17:00:00Z","v":4377,"vw":3.721038},{"c":3.695,"h":3.7181,"l":3.695,"n":36,"o":3.715,"t":"2026-09-08T17:15:00Z","v":3071,"vw":3.709752},{"c":3.66,"h":3.715,"l":3.65,"n":174,"o":3.68,"t":"2026-09-08T17:30:00Z","v":26088,"vw":3.684182},{"c":3.665,"h":3.675,"l":3.65,"n":123,"o":3.652,"t":"2026-09-08T17:45:00Z","v":16344,"vw":3.659931},{"c":3.675,"h":3.68,"l":3.67,"n":30,"o":3.67,"t":"2026-09-08T18:00:00Z","v":4813,"vw":3.674589},{"c":3.67,"h":3.68,"l":3.66,"n":139,"o":3.68,"t":"2026-09-08T18:15:00Z","v":4593,"vw":3.669834},{"c":3.625,"h":3.665,"l":3.625,"n":164,"o":3.665,"t":"2026-09-08T18:30:00Z","v":17341,"vw":3.639739},{"c":3.62,"h":3.63,"l":3.61,"n":84,"o":3.63,"t":"2026-09-08T18:45:00Z","v":5815,"vw":3.621352},{"c":3.65,"h":3.65,"l":3.612,"n":91,"o":3.62,"t":"2026-09-08T19:00:00Z","v":8809,"vw":3.632224},{"c":3.635,"h":3.6486,"l":3.635,"n":48,"o":3.645,"t":"2026-09-08T19:15:00Z","v":3708,"vw":3.64103},{"c":3.625,"h":3.635,"l":3.625,"n":87,"o":3.635,"t":"2026-09-08T19:30:00Z","v":5806,"vw":3.629785},{"c":3.615,"h":3.64,"l":3.6,"n":408,"o":3.625,"t":"2026-09-08T19:45:00Z","v":33026,"vw":3.620014},{"c":3.63,"h":3.63,"l":3.63,"n":7,"o":3.63,"t":"2026-09-08T20:00:00Z","v":15222,"vw":3.63},{"c":3.5327,"h":3.5327,"l":3.5327,"n":1,"o":3.5327,"t":"2026-09-08T20:30:00Z","v":500,"vw":3.5327},{"c":3.7193,"h":3.7193,"l":3.7193,"n":1,"o":3.7193,"t":"2026-09-08T20:45:00Z","v":250,"vw":3.7193},{"c":3.7267,"h":3.7267,"l":3.7267,"n":1,"o":3.7267,"t":"2026-09-08T21:00:00Z","v":250,"vw":3.7267},{"c":3.6887,"h":3.6887,"l":3.6887,"n":2,"o":3.6887,"t":"2026-09-09T11:45:00Z","v":300,"vw":3.6887},{"c":3.5702,"h":3.635,"l":3.55,"n":56,"o":3.6,"t":"2026-09-09T13:30:00Z","v":13561,"vw":3.587929},{"c":3.57,"h":3.6,"l":3.57,"n":41,"o":3.57,"t":"2026-09-09T13:45:00Z","v":6796,"vw":3.59091},{"c":3.585,"h":3.5881,"l":3.572,"n":29,"o":3.575,"t":"2026-09-09T14:00:00Z","v":3361,"vw":3.58137},{"c":3.595,"h":3.595,"l":3.56,"n":38,"o":3.585,"t":"2026-09-09T14:15:00Z","v":6866,"vw":3.566022},{"c":3.63,"h":3.64,"l":3.59,"n":130,"o":3.59,"t":"2026-09-09T14:30:00Z","v":13581,"vw":3.617915},{"c":3.6345,"h":3.64,"l":3.63,"n":13,"o":3.63,"t":"2026-09-09T14:45:00Z","v":1277,"vw":3.636044},{"c":3.62,"h":3.645,"l":3.62,"n":77,"o":3.64,"t":"2026-09-09T15:00:00Z","v":4988,"vw":3.629471},{"c":3.5901,"h":3.615,"l":3.58,"n":104,"o":3.615,"t":"2026-09-09T15:15:00Z","v":13366,"vw":3.599765},{"c":3.61,"h":3.615,"l":3.5901,"n":61,"o":3.595,"t":"2026-09-09T15:30:00Z","v":4154,"vw":3.605207},{"c":3.605,"h":3.605,"l":3.59,"n":98,"o":3.6,"t":"2026-09-09T15:45:00Z","v":7853,"vw":3.597101},{"c":3.605,"h":3.61,"l":3.6,"n":41,"o":3.61,"t":"2026-09-09T16:00:00Z","v":3437,"vw":3.6055},{"c":3.605,"h":3.61,"l":3.605,"n":12,"o":3.61,"t":"2026-09-09T16:15:00Z","v":965,"vw":3.607282},{"c":3.62,"h":3.62,"l":3.61,"n":63,"o":3.61,"t":"2026-09-09T16:30:00Z","v":3856,"vw":3.617705},{"c":3.6099,"h":3.615,"l":3.605,"n":61,"o":3.615,"t":"2026-09-09T16:45:00Z","v":3008,"vw":3.61039},{"c":3.611,"h":3.625,"l":3.61,"n":76,"o":3.61,"t":"2026-09-09T17:00:00Z","v":7265,"vw":3.617989},{"c":3.62,"h":3.62,"l":3.611,"n":38,"o":3.6199,"t":"2026-09-09T17:15:00Z","v":1759,"vw":3.616063},{"c":3.61,"h":3.62,"l":3.61,"n":47,"o":3.615,"t":"2026-09-09T17:30:00Z","v":1700,"vw":3.613104},{"c":3.625,"h":3.635,"l":3.61,"n":52,"o":3.61,"t":"2026-09-09T17:45:00Z","v":3376,"vw":3.623929},{"c":3.62,"h":3.62,"l":3.62,"n":30,"o":3.62,"t":"2026-09-09T18:00:00Z","v":1833,"vw":3.62},{"c":3.6209,"h":3.63,"l":3.615,"n":57,"o":3.62,"t":"2026-09-09T18:15:00Z","v":3909,"vw":3.621866},{"c":3.625,"h":3.635,"l":3.6201,"n":70,"o":3.63,"t":"2026-09-09T18:30:00Z","v":4404,"vw":3.628558},{"c":3.63,"h":3.635,"l":3.62,"n":63,"o":3.63,"t":"2026-09-09T18:45:00Z","v":3997,"vw":3.627923},{"c":3.63,"h":3.635,"l":3.6299,"n":41,"o":3.6299,"t":"2026-09-09T19:00:00Z","v":5562,"vw":3.632672},{"c":3.61,"h":3.62,"l":3.61,"n":62,"o":3.62,"t":"2026-09-09T19:15:00Z","v":4430,"vw":3.61612},{"c":3.59,"h":3.6099,"l":3.59,"n":53,"o":3.6,"t":"2026-09-09T19:30:00Z","v":9331,"vw":3.596408},{"c":3.59,"h":3.615,"l":3.58,"n":256,"o":3.58,"t":"2026-09-09T19:45:00Z","v":25634,"vw":3.587616},{"c":3.585,"h":3.585,"l":3.585,"n":5,"o":3.585,"t":"2026-09-09T20:00:00Z","v":4260,"vw":3.585},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-09T21:45:00Z","v":539,"vw":3.58},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-09T22:00:00Z","v":500,"vw":3.63},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-10T13:15:00Z","v":1000,"vw":3.56},{"c":3.59,"h":3.6,"l":3.55,"n":61,"o":3.56,"t":"2026-09-10T13:30:00Z","v":11843,"vw":3.56487},{"c":3.585,"h":3.59,"l":3.585,"n":10,"o":3.59,"t":"2026-09-10T13:45:00Z","v":590,"vw":3.587996},{"c":3.59,"h":3.59,"l":3.59,"n":22,"o":3.59,"t":"2026-09-10T14:00:00Z","v":2307,"vw":3.59},{"c":3.618,"h":3.62,"l":3.59,"n":77,"o":3.59,"t":"2026-09-10T14:15:00Z","v":6401,"vw":3.610524},{"c":3.575,"h":3.61,"l":3.575,"n":38,"o":3.6,"t":"2026-09-10T14:30:00Z","v":3302,"vw":3.600834},{"c":3.58,"h":3.6092,"l":3.5697,"n":67,"o":3.57,"t":"2026-09-10T14:45:00Z","v":6538,"vw":3.587755},{"c":3.565,"h":3.58,"l":3.56,"n":18,"o":3.58,"t":"2026-09-10T15:00:00Z","v":2387,"vw":3.5649},{"c":3.565,"h":3.57,"l":3.56,"n":20,"o":3.57,"t":"2026-09-10T15:15:00Z","v":2259,"vw":3.567439},{"c":3.565,"h":3.57,"l":3.56,"n":31,"o":3.565,"t":"2026-09-10T15:30:00Z","v":2927,"vw":3.564089},{"c":3.55,"h":3.565,"l":3.545,"n":74,"o":3.565,"t":"2026-09-10T15:45:00Z","v":5731,"vw":3.553573},{"c":3.6,"h":3.61,"l":3.56,"n":137,"o":3.56,"t":"2026-09-10T16:00:00Z","v":41057,"vw":3.577946},{"c":3.59,"h":3.605,"l":3.58,"n":32,"o":3.605,"t":"2026-09-10T16:15:00Z","v":2948,"vw":3.597012},{"c":3.595,"h":3.6,"l":3.59,"n":44,"o":3.595,"t":"2026-09-10T16:30:00Z","v":3781,"vw":3.592666},{"c":3.595,"h":3.595,"l":3.59,"n":11,"o":3.595,"t":"2026-09-10T16:45:00Z","v":1708,"vw":3.591355},{"c":3.58,"h":3.59,"l":3.5601,"n":56,"o":3.59,"t":"2026-09-10T17:00:00Z","v":3768,"vw":3.574677},{"c":3.57,"h":3.57,"l":3.57,"n":13,"o":3.57,"t":"2026-09-10T17:15:00Z","v":1902,"vw":3.57},{"c":3.56,"h":3.57,"l":3.55,"n":49,"o":3.57,"t":"2026-09-10T17:30:00Z","v":2696,"vw":3.559742},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-09-10T17:45:00Z","v":400,"vw":3.56},{"c":3.55,"h":3.5677,"l":3.545,"n":26,"o":3.5677,"t":"2026-09-10T18:00:00Z","v":2000,"vw":3.553513},{"c":3.52,"h":3.545,"l":3.52,"n":33,"o":3.545,"t":"2026-09-10T18:15:00Z","v":4149,"vw":3.533357},{"c":3.52,"h":3.521,"l":3.511,"n":46,"o":3.521,"t":"2026-09-10T18:30:00Z","v":6922,"vw":3.518544},{"c":3.525,"h":3.525,"l":3.515,"n":39,"o":3.52,"t":"2026-09-10T18:45:00Z","v":3173,"vw":3.51837},{"c":3.52,"h":3.53,"l":3.515,"n":85,"o":3.525,"t":"2026-09-10T19:00:00Z","v":7505,"vw":3.521521},{"c":3.525,"h":3.525,"l":3.515,"n":84,"o":3.525,"t":"2026-09-10T19:15:00Z","v":7279,"vw":3.520156},{"c":3.515,"h":3.53,"l":3.515,"n":32,"o":3.53,"t":"2026-09-10T19:30:00Z","v":1560,"vw":3.519053},{"c":3.52,"h":3.54,"l":3.51,"n":350,"o":3.5105,"t":"2026-09-10T19:45:00Z","v":27599,"vw":3.523856},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-09-10T20:00:00Z","v":4268,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-09-11T12:15:00Z","v":1240,"vw":3.53},{"c":3.56,"h":3.69,"l":3.54,"n":119,"o":3.56,"t":"2026-09-11T13:30:00Z","v":22508,"vw":3.611198},{"c":3.59,"h":3.62,"l":3.55,"n":340,"o":3.55,"t":"2026-09-11T13:45:00Z","v":22495,"vw":3.601477},{"c":3.57,"h":3.58,"l":3.565,"n":112,"o":3.58,"t":"2026-09-11T14:00:00Z","v":4680,"vw":3.575755},{"c":3.56,"h":3.58,"l":3.56,"n":7,"o":3.58,"t":"2026-09-11T14:15:00Z","v":498,"vw":3.57389},{"c":3.565,"h":3.57,"l":3.555,"n":37,"o":3.5615,"t":"2026-09-11T14:30:00Z","v":4334,"vw":3.558796},{"c":3.64,"h":3.6437,"l":3.56,"n":92,"o":3.56,"t":"2026-09-11T14:45:00Z","v":10206,"vw":3.613912},{"c":3.66,"h":3.6697,"l":3.645,"n":38,"o":3.645,"t":"2026-09-11T15:00:00Z","v":8045,"vw":3.659087},{"c":3.64,"h":3.66,"l":3.64,"n":28,"o":3.66,"t":"2026-09-11T15:15:00Z","v":2187,"vw":3.648217},{"c":3.655,"h":3.66,"l":3.64,"n":17,"o":3.65,"t":"2026-09-11T15:30:00Z","v":1361,"vw":3.651085},{"c":3.64,"h":3.655,"l":3.64,"n":14,"o":3.6512,"t":"2026-09-11T15:45:00Z","v":1536,"vw":3.646871},{"c":3.71,"h":3.75,"l":3.63,"n":683,"o":3.6485,"t":"2026-09-11T16:00:00Z","v":241422,"vw":3.742688},{"c":3.69,"h":3.71,"l":3.68,"n":142,"o":3.71,"t":"2026-09-11T16:15:00Z","v":18890,"vw":3.694774},{"c":3.6822,"h":3.69,"l":3.68,"n":51,"o":3.68,"t":"2026-09-11T16:30:00Z","v":5670,"vw":3.687558},{"c":3.67,"h":3.68,"l":3.67,"n":8,"o":3.68,"t":"2026-09-11T16:45:00Z","v":620,"vw":3.6775},{"c":3.69,"h":3.69,"l":3.67,"n":45,"o":3.67,"t":"2026-09-11T17:00:00Z","v":3181,"vw":3.675945},{"c":3.685,"h":3.695,"l":3.68,"n":45,"o":3.69,"t":"2026-09-11T17:15:00Z","v":7919,"vw":3.688951},{"c":3.6701,"h":3.695,"l":3.6701,"n":61,"o":3.685,"t":"2026-09-11T17:30:00Z","v":5455,"vw":3.686736},{"c":3.675,"h":3.675,"l":3.67,"n":11,"o":3.675,"t":"2026-09-11T17:45:00Z","v":603,"vw":3.673},{"c":3.655,"h":3.6702,"l":3.655,"n":43,"o":3.6702,"t":"2026-09-11T18:00:00Z","v":2820,"vw":3.667123},{"c":3.685,"h":3.685,"l":3.655,"n":66,"o":3.655,"t":"2026-09-11T18:15:00Z","v":8787,"vw":3.66592},{"c":3.665,"h":3.6899,"l":3.66,"n":45,"o":3.68,"t":"2026-09-11T18:30:00Z","v":3163,"vw":3.672617},{"c":3.665,"h":3.665,"l":3.655,"n":57,"o":3.66,"t":"2026-09-11T18:45:00Z","v":3939,"vw":3.657007},{"c":3.68,"h":3.68,"l":3.66,"n":55,"o":3.66,"t":"2026-09-11T19:00:00Z","v":2120,"vw":3.668266},{"c":3.685,"h":3.69,"l":3.6836,"n":21,"o":3.69,"t":"2026-09-11T19:15:00Z","v":2328,"vw":3.685397},{"c":3.67,"h":3.685,"l":3.67,"n":53,"o":3.685,"t":"2026-09-11T19:30:00Z","v":5774,"vw":3.676978},{"c":3.63,"h":3.665,"l":3.6,"n":415,"o":3.665,"t":"2026-09-11T19:45:00Z","v":31448,"vw":3.620193},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-09-11T20:00:00Z","v":6115,"vw":3.62},{"c":3.6634,"h":3.6634,"l":3.6634,"n":1,"o":3.6634,"t":"2026-09-11T20:15:00Z","v":100,"vw":3.6634},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-09-11T23:15:00Z","v":1823,"vw":3.68},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-09-11T23:45:00Z","v":223,"vw":3.66},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-14T08:00:00Z","v":200,"vw":3.64},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-14T11:45:00Z","v":150,"vw":3.6},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-14T13:15:00Z","v":150,"vw":3.63},{"c":3.615,"h":3.625,"l":3.61,"n":57,"o":3.61,"t":"2026-09-14T13:30:00Z","v":7357,"vw":3.612331},{"c":3.62,"h":3.63,"l":3.61,"n":39,"o":3.63,"t":"2026-09-14T13:45:00Z","v":9719,"vw":3.611493},{"c":3.62,"h":3.62,"l":3.61,"n":26,"o":3.62,"t":"2026-09-14T14:00:00Z","v":3451,"vw":3.615468},{"c":3.58,"h":3.61,"l":3.58,"n":58,"o":3.61,"t":"2026-09-14T14:15:00Z","v":8063,"vw":3.598186},{"c":3.64,"h":3.64,"l":3.595,"n":141,"o":3.595,"t":"2026-09-14T14:30:00Z","v":12050,"vw":3.62098},{"c":3.645,"h":3.65,"l":3.64,"n":17,"o":3.6424,"t":"2026-09-14T14:45:00Z","v":1046,"vw":3.644193},{"c":3.675,"h":3.678,"l":3.645,"n":94,"o":3.645,"t":"2026-09-14T15:00:00Z","v":12054,"vw":3.669171},{"c":3.69,"h":3.7,"l":3.67,"n":184,"o":3.675,"t":"2026-09-14T15:15:00Z","v":24987,"vw":3.679593},{"c":3.705,"h":3.7099,"l":3.685,"n":30,"o":3.69,"t":"2026-09-14T15:30:00Z","v":4556,"vw":3.699285},{"c":3.715,"h":3.72,"l":3.7,"n":65,"o":3.7003,"t":"2026-09-14T15:45:00Z","v":7577,"vw":3.705929},{"c":3.715,"h":3.725,"l":3.71,"n":68,"o":3.715,"t":"2026-09-14T16:00:00Z","v":6018,"vw":3.715313},{"c":3.7,"h":3.73,"l":3.7,"n":45,"o":3.72,"t":"2026-09-14T16:15:00Z","v":3201,"vw":3.708001},{"c":3.7,"h":3.7,"l":3.7,"n":12,"o":3.7,"t":"2026-09-14T16:30:00Z","v":931,"vw":3.7},{"c":3.71,"h":3.72,"l":3.705,"n":42,"o":3.71,"t":"2026-09-14T16:45:00Z","v":2945,"vw":3.712328},{"c":3.7088,"h":3.72,"l":3.7,"n":31,"o":3.715,"t":"2026-09-14T17:00:00Z","v":4434,"vw":3.711845},{"c":3.705,"h":3.7099,"l":3.705,"n":6,"o":3.7099,"t":"2026-09-14T17:15:00Z","v":219,"vw":3.70745},{"c":3.72,"h":3.73,"l":3.7,"n":67,"o":3.705,"t":"2026-09-14T17:30:00Z","v":7787,"vw":3.713624},{"c":3.73,"h":3.73,"l":3.72,"n":29,"o":3.72,"t":"2026-09-14T17:45:00Z","v":1647,"vw":3.721481},{"c":3.7513,"h":3.78,"l":3.725,"n":106,"o":3.725,"t":"2026-09-14T18:00:00Z","v":31410,"vw":3.738479},{"c":3.78,"h":3.78,"l":3.7522,"n":78,"o":3.76,"t":"2026-09-14T18:15:00Z","v":11783,"vw":3.771031},{"c":3.81,"h":3.81,"l":3.775,"n":202,"o":3.78,"t":"2026-09-14T18:30:00Z","v":25148,"vw":3.793267},{"c":3.82,"h":3.82,"l":3.79,"n":71,"o":3.805,"t":"2026-09-14T18:45:00Z","v":8081,"vw":3.80172},{"c":3.83,"h":3.835,"l":3.8116,"n":74,"o":3.82,"t":"2026-09-14T19:00:00Z","v":12061,"vw":3.82879},{"c":3.745,"h":3.87,"l":3.72,"n":319,"o":3.835,"t":"2026-09-14T19:15:00Z","v":49336,"vw":3.811992},{"c":3.72,"h":3.745,"l":3.71,"n":118,"o":3.745,"t":"2026-09-14T19:30:00Z","v":8128,"vw":3.728047},{"c":3.715,"h":3.75,"l":3.7,"n":774,"o":3.73,"t":"2026-09-14T19:45:00Z","v":72763,"vw":3.724342},{"c":3.73,"h":3.73,"l":3.73,"n":10,"o":3.73,"t":"2026-09-14T20:00:00Z","v":7821,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-14T21:45:00Z","v":434,"vw":3.7},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-15T12:15:00Z","v":3000,"vw":3.75},{"c":3.72,"h":3.72,"l":3.72,"n":9,"o":3.72,"t":"2026-09-15T13:15:00Z","v":850,"vw":3.72},{"c":3.66,"h":3.72,"l":3.655,"n":54,"o":3.68,"t":"2026-09-15T13:30:00Z","v":9708,"vw":3.686993},{"c":3.64,"h":3.65,"l":3.62,"n":94,"o":3.65,"t":"2026-09-15T13:45:00Z","v":8827,"vw":3.633573},{"c":3.62,"h":3.625,"l":3.59,"n":75,"o":3.62,"t":"2026-09-15T14:00:00Z","v":12514,"vw":3.61452},{"c":3.65,"h":3.6678,"l":3.62,"n":94,"o":3.62,"t":"2026-09-15T14:15:00Z","v":8566,"vw":3.648646},{"c":3.62,"h":3.64,"l":3.62,"n":22,"o":3.64,"t":"2026-09-15T14:30:00Z","v":2883,"vw":3.625946},{"c":3.625,"h":3.625,"l":3.6,"n":47,"o":3.61,"t":"2026-09-15T14:45:00Z","v":5872,"vw":3.611059},{"c":3.625,"h":3.625,"l":3.62,"n":15,"o":3.625,"t":"2026-09-15T15:00:00Z","v":1275,"vw":3.624},{"c":3.61,"h":3.625,"l":3.605,"n":58,"o":3.625,"t":"2026-09-15T15:15:00Z","v":5795,"vw":3.615521},{"c":3.64,"h":3.64,"l":3.6101,"n":37,"o":3.6101,"t":"2026-09-15T15:30:00Z","v":2986,"vw":3.624748},{"c":3.685,"h":3.69,"l":3.6301,"n":55,"o":3.635,"t":"2026-09-15T15:45:00Z","v":6454,"vw":3.64423},{"c":3.695,"h":3.7,"l":3.685,"n":31,"o":3.685,"t":"2026-09-15T16:00:00Z","v":3565,"vw":3.689613},{"c":3.745,"h":3.748,"l":3.685,"n":173,"o":3.6939,"t":"2026-09-15T16:15:00Z","v":35840,"vw":3.701322},{"c":3.74,"h":3.745,"l":3.74,"n":30,"o":3.745,"t":"2026-09-15T16:30:00Z","v":2410,"vw":3.741809},{"c":3.745,"h":3.75,"l":3.73,"n":77,"o":3.74,"t":"2026-09-15T16:45:00Z","v":5461,"vw":3.740676},{"c":3.74,"h":3.7493,"l":3.735,"n":42,"o":3.745,"t":"2026-09-15T17:00:00Z","v":3311,"vw":3.742588},{"c":3.735,"h":3.735,"l":3.73,"n":6,"o":3.73,"t":"2026-09-15T17:15:00Z","v":485,"vw":3.73375},{"c":3.75,"h":3.75,"l":3.735,"n":45,"o":3.735,"t":"2026-09-15T17:30:00Z","v":4220,"vw":3.745995},{"c":3.725,"h":3.74,"l":3.725,"n":47,"o":3.74,"t":"2026-09-15T17:45:00Z","v":5268,"vw":3.73257},{"c":3.74,"h":3.745,"l":3.715,"n":40,"o":3.725,"t":"2026-09-15T18:00:00Z","v":4598,"vw":3.727788},{"c":3.77,"h":3.79,"l":3.73,"n":159,"o":3.74,"t":"2026-09-15T18:15:00Z","v":18220,"vw":3.766424},{"c":3.76,"h":3.765,"l":3.7538,"n":67,"o":3.765,"t":"2026-09-15T18:30:00Z","v":4959,"vw":3.758431},{"c":3.75,"h":3.76,"l":3.745,"n":84,"o":3.76,"t":"2026-09-15T18:45:00Z","v":8638,"vw":3.753277},{"c":3.7448,"h":3.76,"l":3.7448,"n":18,"o":3.76,"t":"2026-09-15T19:00:00Z","v":1075,"vw":3.752654},{"c":3.71,"h":3.74,"l":3.71,"n":63,"o":3.74,"t":"2026-09-15T19:15:00Z","v":8020,"vw":3.725281},{"c":3.725,"h":3.725,"l":3.71,"n":47,"o":3.715,"t":"2026-09-15T19:30:00Z","v":5465,"vw":3.713108},{"c":3.72,"h":3.75,"l":3.72,"n":462,"o":3.725,"t":"2026-09-15T19:45:00Z","v":42518,"vw":3.730481},{"c":3.73,"h":3.73,"l":3.73,"n":6,"o":3.73,"t":"2026-09-15T20:00:00Z","v":4352,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-09-15T20:15:00Z","v":483,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-15T20:30:00Z","v":482,"vw":3.71},{"c":3.73,"h":3.73,"l":3.71,"n":2,"o":3.71,"t":"2026-09-15T21:15:00Z","v":419,"vw":3.724797},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-16T11:45:00Z","v":100,"vw":3.73},{"c":3.7094,"h":3.71,"l":3.66,"n":91,"o":3.71,"t":"2026-09-16T13:30:00Z","v":7750,"vw":3.681808},{"c":3.7,"h":3.7,"l":3.68,"n":25,"o":3.69,"t":"2026-09-16T13:45:00Z","v":1083,"vw":3.692361},{"c":3.69,"h":3.69,"l":3.68,"n":9,"o":3.69,"t":"2026-09-16T14:00:00Z","v":579,"vw":3.683711},{"c":3.6607,"h":3.685,"l":3.655,"n":107,"o":3.68,"t":"2026-09-16T14:15:00Z","v":7646,"vw":3.668964},{"c":3.685,"h":3.685,"l":3.67,"n":48,"o":3.67,"t":"2026-09-16T14:30:00Z","v":2257,"vw":3.67441},{"c":3.7,"h":3.7,"l":3.68,"n":69,"o":3.685,"t":"2026-09-16T15:00:00Z","v":7045,"vw":3.69067},{"c":3.668,"h":3.7,"l":3.668,"n":88,"o":3.69,"t":"2026-09-16T15:15:00Z","v":8844,"vw":3.692058},{"c":3.71,"h":3.71,"l":3.66,"n":167,"o":3.66,"t":"2026-09-16T15:30:00Z","v":21470,"vw":3.679218},{"c":3.7013,"h":3.705,"l":3.7,"n":15,"o":3.7,"t":"2026-09-16T15:45:00Z","v":849,"vw":3.701883},{"c":3.72,"h":3.73,"l":3.705,"n":127,"o":3.705,"t":"2026-09-16T16:00:00Z","v":6650,"vw":3.715901},{"c":3.725,"h":3.73,"l":3.71,"n":41,"o":3.715,"t":"2026-09-16T16:15:00Z","v":5423,"vw":3.72334},{"c":3.72,"h":3.725,"l":3.715,"n":60,"o":3.72,"t":"2026-09-16T16:30:00Z","v":4861,"vw":3.720358},{"c":3.725,"h":3.73,"l":3.715,"n":62,"o":3.715,"t":"2026-09-16T16:45:00Z","v":4341,"vw":3.724844},{"c":3.7278,"h":3.7278,"l":3.72,"n":11,"o":3.72,"t":"2026-09-16T17:00:00Z","v":671,"vw":3.7226},{"c":3.72,"h":3.73,"l":3.715,"n":89,"o":3.72,"t":"2026-09-16T17:15:00Z","v":6936,"vw":3.721152},{"c":3.725,"h":3.73,"l":3.7214,"n":36,"o":3.725,"t":"2026-09-16T17:30:00Z","v":2292,"vw":3.725668},{"c":3.715,"h":3.72,"l":3.715,"n":42,"o":3.72,"t":"2026-09-16T17:45:00Z","v":2588,"vw":3.716016},{"c":3.725,"h":3.735,"l":3.6845,"n":86,"o":3.72,"t":"2026-09-16T18:00:00Z","v":6060,"vw":3.712443},{"c":3.71,"h":3.72,"l":3.69,"n":140,"o":3.71,"t":"2026-09-16T18:15:00Z","v":9409,"vw":3.703636},{"c":3.72,"h":3.72,"l":3.695,"n":103,"o":3.705,"t":"2026-09-16T18:30:00Z","v":6060,"vw":3.703731},{"c":3.675,"h":3.71,"l":3.67,"n":68,"o":3.71,"t":"2026-09-16T18:45:00Z","v":7228,"vw":3.692631},{"c":3.68,"h":3.7,"l":3.68,"n":79,"o":3.68,"t":"2026-09-16T19:00:00Z","v":3642,"vw":3.683625},{"c":3.65,"h":3.68,"l":3.65,"n":100,"o":3.68,"t":"2026-09-16T19:15:00Z","v":4821,"vw":3.663442},{"c":3.68,"h":3.69,"l":3.65,"n":187,"o":3.655,"t":"2026-09-16T19:30:00Z","v":14635,"vw":3.666641},{"c":3.72,"h":3.73,"l":3.69,"n":274,"o":3.69,"t":"2026-09-16T19:45:00Z","v":16542,"vw":3.708927},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-09-16T20:00:00Z","v":6707,"vw":3.71},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-16T21:15:00Z","v":250,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-16T22:00:00Z","v":500,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-16T22:45:00Z","v":100,"vw":3.73},{"c":3.7118,"h":3.7118,"l":3.7118,"n":1,"o":3.7118,"t":"2026-09-17T10:30:00Z","v":100,"vw":3.7118},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-09-17T11:15:00Z","v":600,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-17T12:15:00Z","v":164,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-17T12:30:00Z","v":350,"vw":3.7},{"c":3.73,"h":3.73,"l":3.73,"n":11,"o":3.73,"t":"2026-09-17T13:15:00Z","v":1542,"vw":3.73},{"c":3.73,"h":3.75,"l":3.71,"n":139,"o":3.71,"t":"2026-09-17T13:30:00Z","v":14838,"vw":3.727718},{"c":3.72,"h":3.7201,"l":3.7021,"n":63,"o":3.72,"t":"2026-09-17T13:45:00Z","v":8395,"vw":3.717479},{"c":3.71,"h":3.74,"l":3.71,"n":95,"o":3.715,"t":"2026-09-17T14:00:00Z","v":8930,"vw":3.721356},{"c":3.7,"h":3.725,"l":3.7,"n":67,"o":3.715,"t":"2026-09-17T14:15:00Z","v":3224,"vw":3.713603},{"c":3.71,"h":3.7107,"l":3.7089,"n":14,"o":3.71,"t":"2026-09-17T14:30:00Z","v":639,"vw":3.710061},{"c":3.715,"h":3.72,"l":3.7,"n":88,"o":3.71,"t":"2026-09-17T14:45:00Z","v":7869,"vw":3.703774},{"c":3.73,"h":3.73,"l":3.7,"n":117,"o":3.71,"t":"2026-09-17T15:00:00Z","v":9909,"vw":3.70839},{"c":3.735,"h":3.74,"l":3.725,"n":70,"o":3.725,"t":"2026-09-17T15:15:00Z","v":16048,"vw":3.730821},{"c":3.735,"h":3.75,"l":3.73,"n":37,"o":3.74,"t":"2026-09-17T15:30:00Z","v":3649,"vw":3.735979},{"c":3.73,"h":3.735,"l":3.73,"n":21,"o":3.735,"t":"2026-09-17T15:45:00Z","v":2326,"vw":3.734381},{"c":3.78,"h":3.78,"l":3.73,"n":133,"o":3.735,"t":"2026-09-17T16:00:00Z","v":13792,"vw":3.756308},{"c":3.78,"h":3.79,"l":3.77,"n":39,"o":3.77,"t":"2026-09-17T16:15:00Z","v":5785,"vw":3.778713},{"c":3.77,"h":3.775,"l":3.7596,"n":58,"o":3.77,"t":"2026-09-17T16:30:00Z","v":18029,"vw":3.767877},{"c":3.75,"h":3.77,"l":3.75,"n":24,"o":3.7634,"t":"2026-09-17T16:45:00Z","v":4538,"vw":3.762975},{"c":3.755,"h":3.755,"l":3.7523,"n":8,"o":3.755,"t":"2026-09-17T17:00:00Z","v":655,"vw":3.753867},{"c":3.75,"h":3.7599,"l":3.74,"n":28,"o":3.75,"t":"2026-09-17T17:15:00Z","v":7163,"vw":3.745241},{"c":3.755,"h":3.755,"l":3.75,"n":10,"o":3.75,"t":"2026-09-17T17:30:00Z","v":4527,"vw":3.754556},{"c":3.765,"h":3.765,"l":3.745,"n":51,"o":3.755,"t":"2026-09-17T17:45:00Z","v":2990,"vw":3.75275},{"c":3.77,"h":3.77,"l":3.765,"n":28,"o":3.765,"t":"2026-09-17T18:00:00Z","v":4440,"vw":3.766247},{"c":3.765,"h":3.765,"l":3.76,"n":5,"o":3.76,"t":"2026-09-17T18:15:00Z","v":511,"vw":3.761085},{"c":3.74,"h":3.76,"l":3.74,"n":37,"o":3.76,"t":"2026-09-17T18:30:00Z","v":3828,"vw":3.751226},{"c":3.745,"h":3.745,"l":3.74,"n":26,"o":3.745,"t":"2026-09-17T18:45:00Z","v":1494,"vw":3.743453},{"c":3.74,"h":3.765,"l":3.74,"n":62,"o":3.745,"t":"2026-09-17T19:00:00Z","v":3270,"vw":3.754637},{"c":3.745,"h":3.7483,"l":3.735,"n":78,"o":3.735,"t":"2026-09-17T19:15:00Z","v":4650,"vw":3.74112},{"c":3.74,"h":3.745,"l":3.74,"n":61,"o":3.745,"t":"2026-09-17T19:30:00Z","v":3634,"vw":3.742726},{"c":3.775,"h":3.775,"l":3.73,"n":371,"o":3.735,"t":"2026-09-17T19:45:00Z","v":25809,"vw":3.747037},{"c":3.78,"h":3.78,"l":3.78,"n":6,"o":3.78,"t":"2026-09-17T20:00:00Z","v":2688,"vw":3.78},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-17T22:30:00Z","v":100,"vw":3.7},{"c":3.848,"h":3.8659,"l":3.848,"n":2,"o":3.8659,"t":"2026-09-17T23:45:00Z","v":775,"vw":3.863013},{"c":3.708,"h":3.708,"l":3.708,"n":1,"o":3.708,"t":"2026-09-18T13:00:00Z","v":2000,"vw":3.708},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-18T13:15:00Z","v":500,"vw":3.71},{"c":3.67,"h":3.778,"l":3.67,"n":175,"o":3.73,"t":"2026-09-18T13:30:00Z","v":18421,"vw":3.705055},{"c":3.63,"h":3.67,"l":3.63,"n":89,"o":3.67,"t":"2026-09-18T13:45:00Z","v":7585,"vw":3.650355},{"c":3.63,"h":3.63,"l":3.62,"n":29,"o":3.63,"t":"2026-09-18T14:00:00Z","v":5015,"vw":3.628673},{"c":3.63,"h":3.635,"l":3.62,"n":34,"o":3.6204,"t":"2026-09-18T14:15:00Z","v":4269,"vw":3.629339},{"c":3.61,"h":3.63,"l":3.61,"n":50,"o":3.63,"t":"2026-09-18T14:30:00Z","v":15164,"vw":3.618263},{"c":3.61,"h":3.62,"l":3.6,"n":25,"o":3.62,"t":"2026-09-18T14:45:00Z","v":2429,"vw":3.60673},{"c":3.595,"h":3.6062,"l":3.595,"n":22,"o":3.6062,"t":"2026-09-18T15:00:00Z","v":1636,"vw":3.6012},{"c":3.6158,"h":3.6158,"l":3.595,"n":46,"o":3.596,"t":"2026-09-18T15:15:00Z","v":10296,"vw":3.603503},{"c":3.632,"h":3.6596,"l":3.615,"n":90,"o":3.615,"t":"2026-09-18T15:30:00Z","v":14455,"vw":3.632615},{"c":3.64,"h":3.64,"l":3.63,"n":20,"o":3.63,"t":"2026-09-18T15:45:00Z","v":2363,"vw":3.631139},{"c":3.625,"h":3.635,"l":3.62,"n":66,"o":3.635,"t":"2026-09-18T16:00:00Z","v":8370,"vw":3.626253},{"c":3.63,"h":3.63,"l":3.6235,"n":28,"o":3.6235,"t":"2026-09-18T16:15:00Z","v":3066,"vw":3.626906},{"c":3.63,"h":3.64,"l":3.63,"n":25,"o":3.64,"t":"2026-09-18T16:30:00Z","v":4032,"vw":3.631431},{"c":3.63,"h":3.64,"l":3.63,"n":37,"o":3.64,"t":"2026-09-18T16:45:00Z","v":5971,"vw":3.630644},{"c":3.625,"h":3.6399,"l":3.625,"n":29,"o":3.63,"t":"2026-09-18T17:00:00Z","v":2193,"vw":3.63226},{"c":3.62,"h":3.63,"l":3.62,"n":31,"o":3.63,"t":"2026-09-18T17:15:00Z","v":1820,"vw":3.629231},{"c":3.69,"h":3.7,"l":3.615,"n":220,"o":3.625,"t":"2026-09-18T17:30:00Z","v":23739,"vw":3.652531},{"c":3.68,"h":3.69,"l":3.679,"n":26,"o":3.69,"t":"2026-09-18T17:45:00Z","v":2591,"vw":3.68145},{"c":3.68,"h":3.69,"l":3.67,"n":32,"o":3.685,"t":"2026-09-18T18:00:00Z","v":4474,"vw":3.679381},{"c":3.685,"h":3.69,"l":3.68,"n":12,"o":3.69,"t":"2026-09-18T18:15:00Z","v":863,"vw":3.68625},{"c":3.69,"h":3.69,"l":3.6743,"n":37,"o":3.685,"t":"2026-09-18T18:30:00Z","v":3207,"vw":3.679885},{"c":3.68,"h":3.69,"l":3.68,"n":23,"o":3.69,"t":"2026-09-18T18:45:00Z","v":1302,"vw":3.682831},{"c":3.68,"h":3.69,"l":3.6701,"n":43,"o":3.675,"t":"2026-09-18T19:00:00Z","v":8208,"vw":3.675826},{"c":3.685,"h":3.69,"l":3.67,"n":49,"o":3.69,"t":"2026-09-18T19:15:00Z","v":4146,"vw":3.677926},{"c":3.68,"h":3.685,"l":3.68,"n":43,"o":3.68,"t":"2026-09-18T19:30:00Z","v":2009,"vw":3.681923},{"c":3.69,"h":3.695,"l":3.65,"n":470,"o":3.675,"t":"2026-09-18T19:45:00Z","v":70544,"vw":3.666883},{"c":3.68,"h":3.68,"l":3.68,"n":9,"o":3.68,"t":"2026-09-18T20:00:00Z","v":47176,"vw":3.68},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-18T23:45:00Z","v":121,"vw":3.61},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-21T08:30:00Z","v":299,"vw":3.69},{"c":3.7227,"h":3.7227,"l":3.69,"n":2,"o":3.69,"t":"2026-09-21T12:15:00Z","v":272,"vw":3.70635},{"c":3.42,"h":3.87,"l":3.42,"n":381,"o":3.87,"t":"2026-09-21T13:30:00Z","v":74510,"vw":3.544407},{"c":3.4251,"h":3.4575,"l":3.4,"n":301,"o":3.4219,"t":"2026-09-21T13:45:00Z","v":38897,"vw":3.424385},{"c":3.45,"h":3.45,"l":3.4,"n":213,"o":3.4222,"t":"2026-09-21T14:00:00Z","v":23366,"vw":3.418032},{"c":3.4763,"h":3.49,"l":3.445,"n":283,"o":3.445,"t":"2026-09-21T14:15:00Z","v":43723,"vw":3.472691},{"c":3.45,"h":3.4837,"l":3.45,"n":71,"o":3.4837,"t":"2026-09-21T14:30:00Z","v":7726,"vw":3.464322},{"c":3.465,"h":3.47,"l":3.45,"n":59,"o":3.46,"t":"2026-09-21T14:45:00Z","v":4788,"vw":3.46016},{"c":3.475,"h":3.475,"l":3.45,"n":57,"o":3.46,"t":"2026-09-21T15:00:00Z","v":7472,"vw":3.469165},{"c":3.45,"h":3.475,"l":3.45,"n":94,"o":3.475,"t":"2026-09-21T15:15:00Z","v":10535,"vw":3.463383},{"c":3.51,"h":3.51,"l":3.45,"n":204,"o":3.45,"t":"2026-09-21T15:30:00Z","v":18833,"vw":3.46619},{"c":3.51,"h":3.53,"l":3.51,"n":84,"o":3.52,"t":"2026-09-21T15:45:00Z","v":3964,"vw":3.518808},{"c":3.555,"h":3.555,"l":3.53,"n":46,"o":3.53,"t":"2026-09-21T16:00:00Z","v":3462,"vw":3.54516},{"c":3.55,"h":3.556,"l":3.54,"n":87,"o":3.55,"t":"2026-09-21T16:15:00Z","v":27449,"vw":3.55226},{"c":3.545,"h":3.56,"l":3.54,"n":57,"o":3.56,"t":"2026-09-21T16:30:00Z","v":5245,"vw":3.546129},{"c":3.556,"h":3.556,"l":3.55,"n":26,"o":3.55,"t":"2026-09-21T16:45:00Z","v":5641,"vw":3.554252},{"c":3.5541,"h":3.5591,"l":3.54,"n":65,"o":3.555,"t":"2026-09-21T17:00:00Z","v":6469,"vw":3.551005},{"c":3.54,"h":3.555,"l":3.54,"n":37,"o":3.555,"t":"2026-09-21T17:15:00Z","v":5356,"vw":3.549519},{"c":3.535,"h":3.547,"l":3.53,"n":20,"o":3.5401,"t":"2026-09-21T17:30:00Z","v":3574,"vw":3.539406},{"c":3.5486,"h":3.555,"l":3.531,"n":60,"o":3.531,"t":"2026-09-21T17:45:00Z","v":7177,"vw":3.543831},{"c":3.57,"h":3.57,"l":3.54,"n":61,"o":3.54,"t":"2026-09-21T18:00:00Z","v":3717,"vw":3.558039},{"c":3.57,"h":3.57,"l":3.5621,"n":15,"o":3.57,"t":"2026-09-21T18:15:00Z","v":2699,"vw":3.568807},{"c":3.57,"h":3.57,"l":3.55,"n":74,"o":3.57,"t":"2026-09-21T18:30:00Z","v":8430,"vw":3.564214},{"c":3.605,"h":3.615,"l":3.575,"n":574,"o":3.575,"t":"2026-09-21T18:45:00Z","v":74820,"vw":3.596765},{"c":3.565,"h":3.6047,"l":3.565,"n":102,"o":3.6047,"t":"2026-09-21T19:00:00Z","v":8634,"vw":3.580048},{"c":3.56,"h":3.565,"l":3.55,"n":97,"o":3.565,"t":"2026-09-21T19:15:00Z","v":9542,"vw":3.559656},{"c":3.556,"h":3.556,"l":3.54,"n":50,"o":3.5501,"t":"2026-09-21T19:30:00Z","v":5308,"vw":3.548261},{"c":3.52,"h":3.555,"l":3.505,"n":478,"o":3.5501,"t":"2026-09-21T19:45:00Z","v":62354,"vw":3.526894},{"c":3.52,"h":3.52,"l":3.52,"n":7,"o":3.52,"t":"2026-09-21T20:00:00Z","v":8972,"vw":3.52},{"c":3.59,"h":3.59,"l":3.58,"n":2,"o":3.58,"t":"2026-09-21T20:15:00Z","v":1000,"vw":3.58444},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-09-22T09:15:00Z","v":200,"vw":3.52},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-22T11:45:00Z","v":280,"vw":3.6},{"c":3.504,"h":3.504,"l":3.504,"n":1,"o":3.504,"t":"2026-09-22T12:00:00Z","v":1250,"vw":3.504},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-22T12:15:00Z","v":280,"vw":3.6},{"c":3.51,"h":3.59,"l":3.44,"n":151,"o":3.59,"t":"2026-09-22T13:30:00Z","v":22430,"vw":3.504723},{"c":3.44,"h":3.49,"l":3.43,"n":68,"o":3.49,"t":"2026-09-22T13:45:00Z","v":5670,"vw":3.447576},{"c":3.45,"h":3.4795,"l":3.42,"n":94,"o":3.435,"t":"2026-09-22T14:00:00Z","v":10086,"vw":3.438949},{"c":3.445,"h":3.465,"l":3.44,"n":107,"o":3.45,"t":"2026-09-22T14:15:00Z","v":12734,"vw":3.45282},{"c":3.45,"h":3.455,"l":3.435,"n":55,"o":3.445,"t":"2026-09-22T14:30:00Z","v":6084,"vw":3.445723},{"c":3.45,"h":3.4506,"l":3.4301,"n":47,"o":3.4506,"t":"2026-09-22T14:45:00Z","v":2627,"vw":3.447212},{"c":3.465,"h":3.47,"l":3.445,"n":61,"o":3.445,"t":"2026-09-22T15:00:00Z","v":13618,"vw":3.465269},{"c":3.475,"h":3.475,"l":3.465,"n":45,"o":3.465,"t":"2026-09-22T15:15:00Z","v":2676,"vw":3.470071},{"c":3.45,"h":3.47,"l":3.44,"n":76,"o":3.47,"t":"2026-09-22T15:30:00Z","v":9749,"vw":3.449776},{"c":3.45,"h":3.4644,"l":3.45,"n":48,"o":3.458,"t":"2026-09-22T15:45:00Z","v":10513,"vw":3.456741},{"c":3.47,"h":3.47,"l":3.4401,"n":103,"o":3.45,"t":"2026-09-22T16:00:00Z","v":11094,"vw":3.459971},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-09-22T16:15:00Z","v":314,"vw":3.47},{"c":3.46,"h":3.48,"l":3.455,"n":122,"o":3.48,"t":"2026-09-22T16:30:00Z","v":13966,"vw":3.467761},{"c":3.47,"h":3.4999,"l":3.4522,"n":121,"o":3.4522,"t":"2026-09-22T16:45:00Z","v":8699,"vw":3.473967},{"c":3.47,"h":3.48,"l":3.47,"n":3,"o":3.48,"t":"2026-09-22T17:00:00Z","v":900,"vw":3.475556},{"c":3.465,"h":3.47,"l":3.465,"n":11,"o":3.47,"t":"2026-09-22T17:15:00Z","v":1310,"vw":3.465435},{"c":3.44,"h":3.465,"l":3.43,"n":299,"o":3.465,"t":"2026-09-22T17:30:00Z","v":26928,"vw":3.44369},{"c":3.4584,"h":3.4584,"l":3.44,"n":23,"o":3.44,"t":"2026-09-22T17:45:00Z","v":1856,"vw":3.448814},{"c":3.48,"h":3.48,"l":3.46,"n":30,"o":3.46,"t":"2026-09-22T18:00:00Z","v":1449,"vw":3.467517},{"c":3.45,"h":3.46,"l":3.45,"n":13,"o":3.46,"t":"2026-09-22T18:30:00Z","v":700,"vw":3.452633},{"c":3.46,"h":3.47,"l":3.44,"n":183,"o":3.445,"t":"2026-09-22T18:45:00Z","v":21772,"vw":3.460125},{"c":3.465,"h":3.465,"l":3.45,"n":55,"o":3.46,"t":"2026-09-22T19:00:00Z","v":7114,"vw":3.461497},{"c":3.49,"h":3.49,"l":3.46,"n":65,"o":3.465,"t":"2026-09-22T19:15:00Z","v":7452,"vw":3.469812},{"c":3.495,"h":3.495,"l":3.485,"n":77,"o":3.485,"t":"2026-09-22T19:30:00Z","v":4805,"vw":3.487546},{"c":3.48,"h":3.5,"l":3.46,"n":275,"o":3.5,"t":"2026-09-22T19:45:00Z","v":25123,"vw":3.482634},{"c":3.47,"h":3.47,"l":3.47,"n":7,"o":3.47,"t":"2026-09-22T20:00:00Z","v":6274,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-09-23T11:00:00Z","v":222,"vw":3.47},{"c":3.42,"h":3.485,"l":3.39,"n":189,"o":3.45,"t":"2026-09-23T13:30:00Z","v":28045,"vw":3.41313},{"c":3.43,"h":3.445,"l":3.41,"n":77,"o":3.425,"t":"2026-09-23T13:45:00Z","v":7837,"vw":3.42953},{"c":3.42,"h":3.47,"l":3.42,"n":78,"o":3.44,"t":"2026-09-23T14:00:00Z","v":6126,"vw":3.446761},{"c":3.455,"h":3.465,"l":3.42,"n":74,"o":3.42,"t":"2026-09-23T14:15:00Z","v":7278,"vw":3.44613},{"c":3.46,"h":3.4947,"l":3.455,"n":83,"o":3.455,"t":"2026-09-23T14:30:00Z","v":19247,"vw":3.471434},{"c":3.455,"h":3.4675,"l":3.45,"n":49,"o":3.46,"t":"2026-09-23T14:45:00Z","v":5186,"vw":3.4585},{"c":3.44,"h":3.46,"l":3.44,"n":28,"o":3.46,"t":"2026-09-23T15:00:00Z","v":3126,"vw":3.444567},{"c":3.46,"h":3.47,"l":3.44,"n":83,"o":3.44,"t":"2026-09-23T15:15:00Z","v":8286,"vw":3.453537},{"c":3.43,"h":3.4516,"l":3.43,"n":60,"o":3.45,"t":"2026-09-23T15:30:00Z","v":5025,"vw":3.4474},{"c":3.42,"h":3.45,"l":3.42,"n":67,"o":3.43,"t":"2026-09-23T15:45:00Z","v":8487,"vw":3.439343},{"c":3.43,"h":3.43,"l":3.405,"n":133,"o":3.42,"t":"2026-09-23T16:00:00Z","v":7619,"vw":3.418601},{"c":3.5,"h":3.51,"l":3.42,"n":218,"o":3.42,"t":"2026-09-23T16:15:00Z","v":19819,"vw":3.449891},{"c":3.495,"h":3.5195,"l":3.49,"n":40,"o":3.5,"t":"2026-09-23T16:30:00Z","v":5543,"vw":3.496745},{"c":3.49,"h":3.51,"l":3.48,"n":24,"o":3.495,"t":"2026-09-23T16:45:00Z","v":2079,"vw":3.493019},{"c":3.5,"h":3.51,"l":3.49,"n":29,"o":3.5,"t":"2026-09-23T17:00:00Z","v":2174,"vw":3.499355},{"c":3.5293,"h":3.5293,"l":3.5,"n":44,"o":3.5,"t":"2026-09-23T17:15:00Z","v":4242,"vw":3.520691},{"c":3.535,"h":3.5731,"l":3.52,"n":156,"o":3.52,"t":"2026-09-23T17:30:00Z","v":39738,"vw":3.534399},{"c":3.54,"h":3.54,"l":3.52,"n":74,"o":3.535,"t":"2026-09-23T17:45:00Z","v":6386,"vw":3.534812},{"c":3.55,"h":3.55,"l":3.54,"n":81,"o":3.545,"t":"2026-09-23T18:00:00Z","v":8396,"vw":3.544424},{"c":3.53,"h":3.55,"l":3.53,"n":42,"o":3.55,"t":"2026-09-23T18:15:00Z","v":4849,"vw":3.539467},{"c":3.54,"h":3.54,"l":3.53,"n":29,"o":3.53,"t":"2026-09-23T18:30:00Z","v":5052,"vw":3.538364},{"c":3.555,"h":3.5586,"l":3.54,"n":55,"o":3.54,"t":"2026-09-23T18:45:00Z","v":6655,"vw":3.549108},{"c":3.55,"h":3.56,"l":3.54,"n":100,"o":3.55,"t":"2026-09-23T19:00:00Z","v":9375,"vw":3.552154},{"c":3.55,"h":3.56,"l":3.54,"n":63,"o":3.55,"t":"2026-09-23T19:15:00Z","v":8081,"vw":3.550793},{"c":3.58,"h":3.61,"l":3.56,"n":226,"o":3.56,"t":"2026-09-23T19:30:00Z","v":30814,"vw":3.581953},{"c":3.62,"h":3.63,"l":3.565,"n":564,"o":3.58,"t":"2026-09-23T19:45:00Z","v":63698,"vw":3.589171},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-09-23T20:00:00Z","v":5988,"vw":3.62},{"c":3.6289,"h":3.6289,"l":3.6289,"n":1,"o":3.6289,"t":"2026-09-24T11:45:00Z","v":150,"vw":3.6289},{"c":3.5595,"h":3.59,"l":3.545,"n":25,"o":3.57,"t":"2026-09-24T13:30:00Z","v":2647,"vw":3.571745},{"c":3.6,"h":3.6078,"l":3.54,"n":77,"o":3.545,"t":"2026-09-24T13:45:00Z","v":11036,"vw":3.566385},{"c":3.6099,"h":3.615,"l":3.5925,"n":59,"o":3.5925,"t":"2026-09-24T14:00:00Z","v":7475,"vw":3.612674},{"c":3.6,"h":3.615,"l":3.6,"n":4,"o":3.615,"t":"2026-09-24T14:15:00Z","v":242,"vw":3.6075},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-24T14:30:00Z","v":121,"vw":3.61},{"c":3.595,"h":3.62,"l":3.595,"n":62,"o":3.6,"t":"2026-09-24T14:45:00Z","v":6911,"vw":3.603818},{"c":3.55,"h":3.595,"l":3.55,"n":57,"o":3.595,"t":"2026-09-24T15:00:00Z","v":7324,"vw":3.58049},{"c":3.52,"h":3.5314,"l":3.52,"n":25,"o":3.5314,"t":"2026-09-24T15:15:00Z","v":3420,"vw":3.528387},{"c":3.525,"h":3.525,"l":3.525,"n":6,"o":3.525,"t":"2026-09-24T15:30:00Z","v":400,"vw":3.525},{"c":3.52,"h":3.525,"l":3.52,"n":4,"o":3.525,"t":"2026-09-24T15:45:00Z","v":898,"vw":3.522714},{"c":3.52,"h":3.5262,"l":3.52,"n":25,"o":3.526,"t":"2026-09-24T16:00:00Z","v":3219,"vw":3.520726},{"c":3.59,"h":3.59,"l":3.53,"n":65,"o":3.53,"t":"2026-09-24T16:15:00Z","v":8021,"vw":3.563193},{"c":3.57,"h":3.58,"l":3.565,"n":18,"o":3.58,"t":"2026-09-24T16:30:00Z","v":3303,"vw":3.571118},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-09-24T16:45:00Z","v":150,"vw":3.57},{"c":3.6,"h":3.6,"l":3.57,"n":41,"o":3.575,"t":"2026-09-24T17:00:00Z","v":12580,"vw":3.579757},{"c":3.605,"h":3.61,"l":3.6,"n":17,"o":3.6,"t":"2026-09-24T17:15:00Z","v":1503,"vw":3.604228},{"c":3.595,"h":3.6399,"l":3.595,"n":70,"o":3.61,"t":"2026-09-24T17:30:00Z","v":29243,"vw":3.626645},{"c":3.64,"h":3.65,"l":3.595,"n":100,"o":3.595,"t":"2026-09-24T17:45:00Z","v":11562,"vw":3.634207},{"c":3.61,"h":3.63,"l":3.6076,"n":28,"o":3.63,"t":"2026-09-24T18:00:00Z","v":2112,"vw":3.618682},{"c":3.65,"h":3.66,"l":3.615,"n":256,"o":3.615,"t":"2026-09-24T18:15:00Z","v":29308,"vw":3.633263},{"c":3.64,"h":3.64,"l":3.64,"n":4,"o":3.64,"t":"2026-09-24T18:30:00Z","v":163,"vw":3.64},{"c":3.62,"h":3.63,"l":3.62,"n":23,"o":3.63,"t":"2026-09-24T18:45:00Z","v":2076,"vw":3.625882},{"c":3.615,"h":3.62,"l":3.615,"n":24,"o":3.62,"t":"2026-09-24T19:00:00Z","v":1238,"vw":3.618997},{"c":3.61,"h":3.62,"l":3.61,"n":30,"o":3.62,"t":"2026-09-24T19:15:00Z","v":5991,"vw":3.614081},{"c":3.6233,"h":3.625,"l":3.605,"n":69,"o":3.61,"t":"2026-09-24T19:30:00Z","v":7559,"vw":3.612375},{"c":3.625,"h":3.64,"l":3.62,"n":275,"o":3.625,"t":"2026-09-24T19:45:00Z","v":14395,"vw":3.629472},{"c":3.62,"h":3.62,"l":3.62,"n":7,"o":3.62,"t":"2026-09-24T20:00:00Z","v":6533,"vw":3.62},{"c":3.54,"h":3.57,"l":3.48,"n":189,"o":3.52,"t":"2026-09-25T13:30:00Z","v":96015,"vw":3.54764},{"c":3.48,"h":3.5095,"l":3.4753,"n":20,"o":3.5,"t":"2026-09-25T13:45:00Z","v":6707,"vw":3.495801},{"c":3.4659,"h":3.47,"l":3.435,"n":105,"o":3.47,"t":"2026-09-25T14:00:00Z","v":8477,"vw":3.450797},{"c":3.47,"h":3.47,"l":3.43,"n":93,"o":3.44,"t":"2026-09-25T14:15:00Z","v":17883,"vw":3.44545},{"c":3.445,"h":3.4592,"l":3.445,"n":19,"o":3.45,"t":"2026-09-25T14:30:00Z","v":5721,"vw":3.447076},{"c":3.46,"h":3.465,"l":3.4347,"n":38,"o":3.4347,"t":"2026-09-25T14:45:00Z","v":5525,"vw":3.449785},{"c":3.4699,"h":3.47,"l":3.4535,"n":19,"o":3.4535,"t":"2026-09-25T15:00:00Z","v":1073,"vw":3.461976},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-09-25T15:15:00Z","v":235,"vw":3.47},{"c":3.45,"h":3.465,"l":3.45,"n":12,"o":3.465,"t":"2026-09-25T15:30:00Z","v":2920,"vw":3.45942},{"c":3.475,"h":3.475,"l":3.45,"n":69,"o":3.45,"t":"2026-09-25T15:45:00Z","v":5843,"vw":3.454074},{"c":3.495,"h":3.495,"l":3.48,"n":26,"o":3.48,"t":"2026-09-25T16:00:00Z","v":2827,"vw":3.492245},{"c":3.48,"h":3.4998,"l":3.48,"n":24,"o":3.4998,"t":"2026-09-25T16:15:00Z","v":1725,"vw":3.493792},{"c":3.4763,"h":3.48,"l":3.47,"n":16,"o":3.48,"t":"2026-09-25T16:30:00Z","v":2254,"vw":3.472896},{"c":3.47,"h":3.48,"l":3.47,"n":23,"o":3.48,"t":"2026-09-25T16:45:00Z","v":1988,"vw":3.478208},{"c":3.475,"h":3.475,"l":3.47,"n":16,"o":3.475,"t":"2026-09-25T17:00:00Z","v":1158,"vw":3.473333},{"c":3.48,"h":3.4892,"l":3.48,"n":16,"o":3.48,"t":"2026-09-25T17:15:00Z","v":1110,"vw":3.482185},{"c":3.475,"h":3.485,"l":3.475,"n":22,"o":3.485,"t":"2026-09-25T17:30:00Z","v":2475,"vw":3.477906},{"c":3.47,"h":3.475,"l":3.47,"n":4,"o":3.475,"t":"2026-09-25T17:45:00Z","v":355,"vw":3.472143},{"c":3.465,"h":3.475,"l":3.45,"n":413,"o":3.47,"t":"2026-09-25T18:00:00Z","v":147681,"vw":3.451807},{"c":3.47,"h":3.47,"l":3.465,"n":20,"o":3.465,"t":"2026-09-25T18:15:00Z","v":2682,"vw":3.465476},{"c":3.46,"h":3.46,"l":3.46,"n":11,"o":3.46,"t":"2026-09-25T18:30:00Z","v":558,"vw":3.46},{"c":3.48,"h":3.48,"l":3.46,"n":72,"o":3.46,"t":"2026-09-25T18:45:00Z","v":5133,"vw":3.471326},{"c":3.48,"h":3.48,"l":3.475,"n":11,"o":3.475,"t":"2026-09-25T19:00:00Z","v":673,"vw":3.47696},{"c":3.47,"h":3.48,"l":3.47,"n":35,"o":3.475,"t":"2026-09-25T19:15:00Z","v":1959,"vw":3.474102},{"c":3.475,"h":3.475,"l":3.4601,"n":45,"o":3.465,"t":"2026-09-25T19:30:00Z","v":3952,"vw":3.466255},{"c":3.495,"h":3.57,"l":3.471,"n":710,"o":3.475,"t":"2026-09-25T19:45:00Z","v":100647,"vw":3.523843},{"c":3.49,"h":3.49,"l":3.49,"n":9,"o":3.49,"t":"2026-09-25T20:00:00Z","v":11344,"vw":3.49},{"c":3.4,"h":3.41,"l":3.4,"n":4,"o":3.41,"t":"2026-09-28T10:15:00Z","v":2400,"vw":3.403383},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-28T10:30:00Z","v":200,"vw":3.68},{"c":3.4878,"h":3.4878,"l":3.4871,"n":2,"o":3.4871,"t":"2026-09-28T12:45:00Z","v":620,"vw":3.487348},{"c":3.42,"h":3.47,"l":3.41,"n":9,"o":3.47,"t":"2026-09-28T13:15:00Z","v":2186,"vw":3.442487},{"c":3.44,"h":3.49,"l":3.415,"n":83,"o":3.49,"t":"2026-09-28T13:30:00Z","v":24660,"vw":3.458847},{"c":3.455,"h":3.455,"l":3.43,"n":49,"o":3.435,"t":"2026-09-28T13:45:00Z","v":8612,"vw":3.442828},{"c":3.5,"h":3.5,"l":3.46,"n":49,"o":3.46,"t":"2026-09-28T14:00:00Z","v":4431,"vw":3.473779},{"c":3.51,"h":3.51,"l":3.49,"n":50,"o":3.49,"t":"2026-09-28T14:15:00Z","v":5395,"vw":3.508415},{"c":3.4899,"h":3.52,"l":3.48,"n":41,"o":3.52,"t":"2026-09-28T14:30:00Z","v":4693,"vw":3.508979},{"c":3.49,"h":3.5,"l":3.47,"n":56,"o":3.48,"t":"2026-09-28T14:45:00Z","v":3457,"vw":3.490787},{"c":3.49,"h":3.5,"l":3.49,"n":16,"o":3.49,"t":"2026-09-28T15:00:00Z","v":1398,"vw":3.492083},{"c":3.5,"h":3.5,"l":3.48,"n":52,"o":3.48,"t":"2026-09-28T15:15:00Z","v":6328,"vw":3.490379},{"c":3.505,"h":3.52,"l":3.5,"n":51,"o":3.5,"t":"2026-09-28T15:30:00Z","v":6289,"vw":3.511996},{"c":3.48,"h":3.5,"l":3.48,"n":7,"o":3.5,"t":"2026-09-28T15:45:00Z","v":1909,"vw":3.49087},{"c":3.47,"h":3.49,"l":3.47,"n":39,"o":3.49,"t":"2026-09-28T16:00:00Z","v":2871,"vw":3.484459},{"c":3.5,"h":3.5,"l":3.48,"n":47,"o":3.48,"t":"2026-09-28T16:15:00Z","v":3939,"vw":3.484573},{"c":3.48,"h":3.5,"l":3.48,"n":39,"o":3.5,"t":"2026-09-28T16:30:00Z","v":2840,"vw":3.48667},{"c":3.47,"h":3.475,"l":3.47,"n":9,"o":3.47,"t":"2026-09-28T16:45:00Z","v":2269,"vw":3.470456},{"c":3.49,"h":3.49,"l":3.47,"n":51,"o":3.475,"t":"2026-09-28T17:00:00Z","v":3342,"vw":3.476213},{"c":3.48,"h":3.49,"l":3.48,"n":42,"o":3.49,"t":"2026-09-28T17:15:00Z","v":2947,"vw":3.485091},{"c":3.48,"h":3.48,"l":3.47,"n":38,"o":3.475,"t":"2026-09-28T17:30:00Z","v":3220,"vw":3.475849},{"c":3.465,"h":3.47,"l":3.46,"n":29,"o":3.47,"t":"2026-09-28T17:45:00Z","v":2138,"vw":3.46775},{"c":3.47,"h":3.48,"l":3.47,"n":10,"o":3.4798,"t":"2026-09-28T18:00:00Z","v":661,"vw":3.476143},{"c":3.445,"h":3.48,"l":3.445,"n":47,"o":3.48,"t":"2026-09-28T18:15:00Z","v":3798,"vw":3.463309},{"c":3.46,"h":3.48,"l":3.445,"n":139,"o":3.445,"t":"2026-09-28T18:30:00Z","v":25678,"vw":3.467415},{"c":3.44,"h":3.4601,"l":3.44,"n":69,"o":3.46,"t":"2026-09-28T18:45:00Z","v":7594,"vw":3.449823},{"c":3.435,"h":3.44,"l":3.43,"n":25,"o":3.44,"t":"2026-09-28T19:00:00Z","v":3490,"vw":3.437188},{"c":3.425,"h":3.435,"l":3.415,"n":71,"o":3.435,"t":"2026-09-28T19:15:00Z","v":9204,"vw":3.424572},{"c":3.405,"h":3.425,"l":3.405,"n":97,"o":3.425,"t":"2026-09-28T19:30:00Z","v":8123,"vw":3.416567},{"c":3.37,"h":3.41,"l":3.37,"n":459,"o":3.4,"t":"2026-09-28T19:45:00Z","v":31075,"vw":3.386266},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-09-28T20:00:00Z","v":6575,"vw":3.37},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-28T20:45:00Z","v":200,"vw":3.43},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-09-28T21:15:00Z","v":160,"vw":3.37},{"c":3.364,"h":3.37,"l":3.364,"n":2,"o":3.37,"t":"2026-09-28T21:30:00Z","v":200,"vw":3.367},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-28T21:45:00Z","v":300,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-29T11:00:00Z","v":1500,"vw":3.37},{"c":3.4107,"h":3.43,"l":3.37,"n":76,"o":3.37,"t":"2026-09-29T13:30:00Z","v":8038,"vw":3.384799},{"c":3.44,"h":3.45,"l":3.42,"n":73,"o":3.42,"t":"2026-09-29T13:45:00Z","v":26567,"vw":3.442259},{"c":3.425,"h":3.44,"l":3.425,"n":16,"o":3.44,"t":"2026-09-29T14:00:00Z","v":1145,"vw":3.429933},{"c":3.455,"h":3.455,"l":3.415,"n":65,"o":3.42,"t":"2026-09-29T14:15:00Z","v":13311,"vw":3.42775},{"c":3.46,"h":3.46,"l":3.43,"n":27,"o":3.45,"t":"2026-09-29T14:30:00Z","v":2688,"vw":3.449216},{"c":3.44,"h":3.46,"l":3.4342,"n":54,"o":3.46,"t":"2026-09-29T14:45:00Z","v":10365,"vw":3.454531},{"c":3.41,"h":3.44,"l":3.41,"n":20,"o":3.44,"t":"2026-09-29T15:00:00Z","v":4948,"vw":3.433855},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-09-29T15:15:00Z","v":221,"vw":3.41},{"c":3.42,"h":3.42,"l":3.418,"n":18,"o":3.418,"t":"2026-09-29T15:30:00Z","v":1976,"vw":3.419671},{"c":3.44,"h":3.44,"l":3.42,"n":34,"o":3.42,"t":"2026-09-29T15:45:00Z","v":2548,"vw":3.434956},{"c":3.4,"h":3.43,"l":3.4,"n":56,"o":3.43,"t":"2026-09-29T16:00:00Z","v":4119,"vw":3.416069},{"c":3.395,"h":3.4,"l":3.395,"n":33,"o":3.4,"t":"2026-09-29T16:15:00Z","v":2141,"vw":3.395313},{"c":3.39,"h":3.395,"l":3.39,"n":14,"o":3.395,"t":"2026-09-29T16:30:00Z","v":1341,"vw":3.390387},{"c":3.39,"h":3.4,"l":3.38,"n":17,"o":3.3976,"t":"2026-09-29T16:45:00Z","v":2863,"vw":3.389047},{"c":3.35,"h":3.39,"l":3.34,"n":155,"o":3.38,"t":"2026-09-29T17:00:00Z","v":15325,"vw":3.363265},{"c":3.35,"h":3.35,"l":3.34,"n":65,"o":3.345,"t":"2026-09-29T17:15:00Z","v":4805,"vw":3.345451},{"c":3.355,"h":3.355,"l":3.35,"n":39,"o":3.35,"t":"2026-09-29T17:30:00Z","v":1963,"vw":3.352823},{"c":3.36,"h":3.365,"l":3.36,"n":48,"o":3.36,"t":"2026-09-29T17:45:00Z","v":2892,"vw":3.36195},{"c":3.368,"h":3.368,"l":3.36,"n":16,"o":3.36,"t":"2026-09-29T18:00:00Z","v":1383,"vw":3.363636},{"c":3.36,"h":3.36,"l":3.35,"n":10,"o":3.35,"t":"2026-09-29T18:15:00Z","v":450,"vw":3.3575},{"c":3.3677,"h":3.3677,"l":3.36,"n":11,"o":3.36,"t":"2026-09-29T18:30:00Z","v":1482,"vw":3.361633},{"c":3.3401,"h":3.36,"l":3.32,"n":169,"o":3.36,"t":"2026-09-29T18:45:00Z","v":15666,"vw":3.339215},{"c":3.35,"h":3.3586,"l":3.3438,"n":26,"o":3.3438,"t":"2026-09-29T19:00:00Z","v":4471,"vw":3.347958},{"c":3.355,"h":3.355,"l":3.35,"n":43,"o":3.355,"t":"2026-09-29T19:15:00Z","v":3371,"vw":3.354235},{"c":3.33,"h":3.36,"l":3.33,"n":105,"o":3.36,"t":"2026-09-29T19:30:00Z","v":17277,"vw":3.346525},{"c":3.325,"h":3.345,"l":3.315,"n":388,"o":3.32,"t":"2026-09-29T19:45:00Z","v":25704,"vw":3.327375},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-09-29T20:00:00Z","v":5185,"vw":3.33},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-09-29T22:15:00Z","v":180,"vw":3.4},{"c":3.29,"h":3.375,"l":3.29,"n":161,"o":3.33,"t":"2026-09-30T13:30:00Z","v":26794,"vw":3.31642},{"c":3.305,"h":3.31,"l":3.28,"n":50,"o":3.295,"t":"2026-09-30T13:45:00Z","v":4202,"vw":3.302941},{"c":3.3,"h":3.33,"l":3.3,"n":57,"o":3.31,"t":"2026-09-30T14:00:00Z","v":5247,"vw":3.316108},{"c":3.315,"h":3.315,"l":3.3001,"n":79,"o":3.305,"t":"2026-09-30T14:15:00Z","v":5255,"vw":3.3083},{"c":3.31,"h":3.315,"l":3.305,"n":38,"o":3.315,"t":"2026-09-30T14:30:00Z","v":2326,"vw":3.310305},{"c":3.3,"h":3.305,"l":3.295,"n":42,"o":3.3,"t":"2026-09-30T14:45:00Z","v":4088,"vw":3.3},{"c":3.295,"h":3.305,"l":3.29,"n":81,"o":3.305,"t":"2026-09-30T15:00:00Z","v":6752,"vw":3.294702},{"c":3.295,"h":3.295,"l":3.295,"n":6,"o":3.295,"t":"2026-09-30T15:15:00Z","v":343,"vw":3.295},{"c":3.31,"h":3.31,"l":3.29,"n":66,"o":3.295,"t":"2026-09-30T15:30:00Z","v":6914,"vw":3.297806},{"c":3.315,"h":3.3192,"l":3.31,"n":19,"o":3.31,"t":"2026-09-30T15:45:00Z","v":1255,"vw":3.313794},{"c":3.315,"h":3.32,"l":3.31,"n":40,"o":3.315,"t":"2026-09-30T16:00:00Z","v":2609,"vw":3.31271},{"c":3.315,"h":3.32,"l":3.315,"n":16,"o":3.32,"t":"2026-09-30T16:15:00Z","v":1054,"vw":3.317793},{"c":3.335,"h":3.335,"l":3.315,"n":47,"o":3.315,"t":"2026-09-30T16:30:00Z","v":4002,"vw":3.326725},{"c":3.314,"h":3.34,"l":3.314,"n":30,"o":3.34,"t":"2026-09-30T16:45:00Z","v":2749,"vw":3.326647},{"c":3.31,"h":3.315,"l":3.31,"n":31,"o":3.3109,"t":"2026-09-30T17:00:00Z","v":2180,"vw":3.312411},{"c":3.3,"h":3.305,"l":3.29,"n":130,"o":3.3,"t":"2026-09-30T17:15:00Z","v":11173,"vw":3.297904},{"c":3.295,"h":3.31,"l":3.29,"n":80,"o":3.3,"t":"2026-09-30T17:30:00Z","v":11008,"vw":3.30034},{"c":3.2885,"h":3.295,"l":3.28,"n":71,"o":3.29,"t":"2026-09-30T17:45:00Z","v":5461,"vw":3.285671},{"c":3.28,"h":3.29,"l":3.28,"n":9,"o":3.29,"t":"2026-09-30T18:00:00Z","v":324,"vw":3.285},{"c":3.27,"h":3.285,"l":3.27,"n":53,"o":3.285,"t":"2026-09-30T18:15:00Z","v":6924,"vw":3.280221},{"c":3.275,"h":3.275,"l":3.27,"n":28,"o":3.275,"t":"2026-09-30T18:30:00Z","v":1953,"vw":3.274469},{"c":3.275,"h":3.275,"l":3.275,"n":10,"o":3.275,"t":"2026-09-30T18:45:00Z","v":3214,"vw":3.275},{"c":3.285,"h":3.295,"l":3.27,"n":111,"o":3.27,"t":"2026-09-30T19:00:00Z","v":10959,"vw":3.283707},{"c":3.28,"h":3.2885,"l":3.28,"n":43,"o":3.28,"t":"2026-09-30T19:15:00Z","v":1853,"vw":3.283677},{"c":3.28,"h":3.285,"l":3.28,"n":57,"o":3.285,"t":"2026-09-30T19:30:00Z","v":2223,"vw":3.284099},{"c":3.265,"h":3.285,"l":3.26,"n":409,"o":3.285,"t":"2026-09-30T19:45:00Z","v":16000,"vw":3.273764},{"c":3.29,"h":3.29,"l":3.265,"n":4,"o":3.265,"t":"2026-09-30T20:00:00Z","v":7899,"vw":3.268261},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-30T20:15:00Z","v":100,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-30T22:45:00Z","v":100,"vw":3.34},{"c":3.34,"h":3.34,"l":3.32,"n":3,"o":3.32,"t":"2026-10-01T11:30:00Z","v":1000,"vw":3.335939},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-01T12:15:00Z","v":300,"vw":3.29},{"c":3.47,"h":3.48,"l":3.31,"n":198,"o":3.31,"t":"2026-10-01T13:30:00Z","v":48142,"vw":3.408253},{"c":3.51,"h":3.565,"l":3.48,"n":245,"o":3.48,"t":"2026-10-01T13:45:00Z","v":43460,"vw":3.514123},{"c":3.53,"h":3.53,"l":3.465,"n":140,"o":3.4902,"t":"2026-10-01T14:00:00Z","v":20847,"vw":3.495571},{"c":3.515,"h":3.54,"l":3.51,"n":91,"o":3.525,"t":"2026-10-01T14:15:00Z","v":11060,"vw":3.523407},{"c":3.525,"h":3.54,"l":3.5047,"n":66,"o":3.5299,"t":"2026-10-01T14:30:00Z","v":11560,"vw":3.526261},{"c":3.51,"h":3.525,"l":3.505,"n":67,"o":3.525,"t":"2026-10-01T14:45:00Z","v":5364,"vw":3.512924},{"c":3.5209,"h":3.5292,"l":3.505,"n":164,"o":3.51,"t":"2026-10-01T15:00:00Z","v":21277,"vw":3.515134},{"c":3.535,"h":3.54,"l":3.51,"n":102,"o":3.52,"t":"2026-10-01T15:15:00Z","v":8114,"vw":3.521656},{"c":3.51,"h":3.54,"l":3.51,"n":85,"o":3.535,"t":"2026-10-01T15:30:00Z","v":10771,"vw":3.52659},{"c":3.52,"h":3.545,"l":3.515,"n":73,"o":3.52,"t":"2026-10-01T15:45:00Z","v":8718,"vw":3.530609},{"c":3.54,"h":3.55,"l":3.515,"n":73,"o":3.515,"t":"2026-10-01T16:00:00Z","v":10787,"vw":3.536084},{"c":3.54,"h":3.54,"l":3.525,"n":26,"o":3.535,"t":"2026-10-01T16:15:00Z","v":3682,"vw":3.529929},{"c":3.535,"h":3.54,"l":3.53,"n":12,"o":3.53,"t":"2026-10-01T16:30:00Z","v":665,"vw":3.53334},{"c":3.53,"h":3.54,"l":3.525,"n":41,"o":3.535,"t":"2026-10-01T16:45:00Z","v":4770,"vw":3.534579},{"c":3.53,"h":3.54,"l":3.52,"n":41,"o":3.52,"t":"2026-10-01T17:00:00Z","v":5661,"vw":3.532083},{"c":3.54,"h":3.54,"l":3.5214,"n":37,"o":3.5214,"t":"2026-10-01T17:15:00Z","v":6497,"vw":3.537352},{"c":3.555,"h":3.56,"l":3.54,"n":97,"o":3.54,"t":"2026-10-01T17:30:00Z","v":7951,"vw":3.550359},{"c":3.5601,"h":3.565,"l":3.5582,"n":74,"o":3.56,"t":"2026-10-01T17:45:00Z","v":4392,"vw":3.560356},{"c":3.56,"h":3.5693,"l":3.555,"n":65,"o":3.5693,"t":"2026-10-01T18:00:00Z","v":4856,"vw":3.561701},{"c":3.565,"h":3.58,"l":3.565,"n":36,"o":3.57,"t":"2026-10-01T18:15:00Z","v":1732,"vw":3.572321},{"c":3.57,"h":3.58,"l":3.5601,"n":54,"o":3.565,"t":"2026-10-01T18:30:00Z","v":4090,"vw":3.571703},{"c":3.572,"h":3.585,"l":3.565,"n":78,"o":3.57,"t":"2026-10-01T18:45:00Z","v":9602,"vw":3.577162},{"c":3.57,"h":3.57,"l":3.56,"n":52,"o":3.57,"t":"2026-10-01T19:00:00Z","v":5250,"vw":3.563935},{"c":3.545,"h":3.565,"l":3.54,"n":97,"o":3.565,"t":"2026-10-01T19:15:00Z","v":15653,"vw":3.554216},{"c":3.5192,"h":3.5492,"l":3.51,"n":175,"o":3.5492,"t":"2026-10-01T19:30:00Z","v":21993,"vw":3.527395},{"c":3.48,"h":3.52,"l":3.48,"n":391,"o":3.515,"t":"2026-10-01T19:45:00Z","v":28370,"vw":3.505648},{"c":3.48,"h":3.48,"l":3.48,"n":7,"o":3.48,"t":"2026-10-01T20:00:00Z","v":4474,"vw":3.48},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-01T20:15:00Z","v":317,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-01T20:30:00Z","v":2000,"vw":3.48},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-01T21:00:00Z","v":200,"vw":3.44},{"c":3.4462,"h":3.4462,"l":3.4462,"n":1,"o":3.4462,"t":"2026-10-01T22:30:00Z","v":140,"vw":3.4462},{"c":3.4738,"h":3.4738,"l":3.4738,"n":1,"o":3.4738,"t":"2026-10-01T23:45:00Z","v":300,"vw":3.4738},{"c":3.62,"h":3.62,"l":3.49,"n":7,"o":3.5,"t":"2026-10-02T11:00:00Z","v":1332,"vw":3.590647},{"c":3.5855,"h":3.5855,"l":3.5855,"n":1,"o":3.5855,"t":"2026-10-02T13:15:00Z","v":100,"vw":3.5855},{"c":3.52,"h":3.59,"l":3.48,"n":458,"o":3.54,"t":"2026-10-02T13:30:00Z","v":78959,"vw":3.522645},{"c":3.54,"h":3.5576,"l":3.525,"n":90,"o":3.5291,"t":"2026-10-02T13:45:00Z","v":9676,"vw":3.536446},{"c":3.58,"h":3.58,"l":3.525,"n":126,"o":3.535,"t":"2026-10-02T14:00:00Z","v":12584,"vw":3.552357},{"c":3.57,"h":3.595,"l":3.54,"n":296,"o":3.58,"t":"2026-10-02T14:15:00Z","v":39159,"vw":3.564602},{"c":3.585,"h":3.585,"l":3.55,"n":97,"o":3.57,"t":"2026-10-02T14:30:00Z","v":8893,"vw":3.572654},{"c":3.595,"h":3.6,"l":3.5832,"n":103,"o":3.585,"t":"2026-10-02T14:45:00Z","v":12394,"vw":3.5892},{"c":3.555,"h":3.59,"l":3.555,"n":84,"o":3.59,"t":"2026-10-02T15:00:00Z","v":7227,"vw":3.573257},{"c":3.545,"h":3.56,"l":3.54,"n":110,"o":3.555,"t":"2026-10-02T15:15:00Z","v":18411,"vw":3.545502},{"c":3.56,"h":3.56,"l":3.545,"n":52,"o":3.55,"t":"2026-10-02T15:30:00Z","v":5409,"vw":3.554152},{"c":3.555,"h":3.56,"l":3.555,"n":56,"o":3.555,"t":"2026-10-02T15:45:00Z","v":5901,"vw":3.555993},{"c":3.57,"h":3.57,"l":3.555,"n":27,"o":3.56,"t":"2026-10-02T16:00:00Z","v":2250,"vw":3.56},{"c":3.525,"h":3.57,"l":3.52,"n":73,"o":3.56,"t":"2026-10-02T16:15:00Z","v":15571,"vw":3.555174},{"c":3.52,"h":3.535,"l":3.52,"n":49,"o":3.52,"t":"2026-10-02T16:30:00Z","v":5345,"vw":3.526673},{"c":3.53,"h":3.535,"l":3.525,"n":36,"o":3.525,"t":"2026-10-02T16:45:00Z","v":2778,"vw":3.529283},{"c":3.525,"h":3.54,"l":3.52,"n":30,"o":3.54,"t":"2026-10-02T17:00:00Z","v":3781,"vw":3.523693},{"c":3.53,"h":3.5391,"l":3.525,"n":80,"o":3.525,"t":"2026-10-02T17:15:00Z","v":6955,"vw":3.5321},{"c":3.53,"h":3.535,"l":3.53,"n":25,"o":3.535,"t":"2026-10-02T17:30:00Z","v":945,"vw":3.532143},{"c":3.53,"h":3.53,"l":3.52,"n":40,"o":3.525,"t":"2026-10-02T17:45:00Z","v":2972,"vw":3.528235},{"c":3.525,"h":3.54,"l":3.525,"n":38,"o":3.54,"t":"2026-10-02T18:00:00Z","v":2866,"vw":3.530221},{"c":3.525,"h":3.53,"l":3.52,"n":45,"o":3.53,"t":"2026-10-02T18:15:00Z","v":3345,"vw":3.525963},{"c":3.53,"h":3.53,"l":3.52,"n":74,"o":3.525,"t":"2026-10-02T18:30:00Z","v":5491,"vw":3.526837},{"c":3.525,"h":3.53,"l":3.525,"n":53,"o":3.525,"t":"2026-10-02T18:45:00Z","v":4130,"vw":3.526492},{"c":3.5,"h":3.525,"l":3.5,"n":68,"o":3.525,"t":"2026-10-02T19:00:00Z","v":10290,"vw":3.51776},{"c":3.49,"h":3.505,"l":3.49,"n":123,"o":3.5,"t":"2026-10-02T19:15:00Z","v":20753,"vw":3.500078},{"c":3.46,"h":3.5,"l":3.45,"n":173,"o":3.5,"t":"2026-10-02T19:30:00Z","v":26821,"vw":3.475585},{"c":3.47,"h":3.48,"l":3.45,"n":305,"o":3.46,"t":"2026-10-02T19:45:00Z","v":21639,"vw":3.465198},{"c":3.49,"h":3.49,"l":3.48,"n":6,"o":3.48,"t":"2026-10-02T20:00:00Z","v":13705,"vw":3.481303},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-02T20:15:00Z","v":138,"vw":3.48},{"c":3.4405,"h":3.74,"l":3.4405,"n":5,"o":3.7,"t":"2026-10-05T08:00:00Z","v":2489,"vw":3.470458},{"c":3.5921,"h":3.5921,"l":3.5921,"n":1,"o":3.5921,"t":"2026-10-05T11:45:00Z","v":2763,"vw":3.5921},{"c":3.61,"h":3.62,"l":3.53,"n":23,"o":3.62,"t":"2026-10-05T12:15:00Z","v":11050,"vw":3.611067},{"c":3.48,"h":3.5699,"l":3.47,"n":122,"o":3.51,"t":"2026-10-05T13:30:00Z","v":17989,"vw":3.505432},{"c":3.44,"h":3.53,"l":3.4233,"n":119,"o":3.49,"t":"2026-10-05T13:45:00Z","v":40376,"vw":3.458626},{"c":3.505,"h":3.51,"l":3.45,"n":79,"o":3.45,"t":"2026-10-05T14:00:00Z","v":11883,"vw":3.492134},{"c":3.52,"h":3.52,"l":3.505,"n":63,"o":3.505,"t":"2026-10-05T14:15:00Z","v":6231,"vw":3.513841},{"c":3.5,"h":3.51,"l":3.47,"n":96,"o":3.51,"t":"2026-10-05T14:30:00Z","v":13184,"vw":3.490138},{"c":3.5015,"h":3.505,"l":3.495,"n":37,"o":3.5,"t":"2026-10-05T14:45:00Z","v":3367,"vw":3.498689},{"c":3.51,"h":3.51,"l":3.49,"n":65,"o":3.505,"t":"2026-10-05T15:00:00Z","v":7296,"vw":3.502732},{"c":3.58,"h":3.6,"l":3.505,"n":216,"o":3.505,"t":"2026-10-05T15:15:00Z","v":267925,"vw":3.532362},{"c":3.6,"h":3.6,"l":3.58,"n":26,"o":3.585,"t":"2026-10-05T15:30:00Z","v":1439,"vw":3.589418},{"c":3.6476,"h":3.675,"l":3.5915,"n":131,"o":3.5915,"t":"2026-10-05T15:45:00Z","v":12123,"vw":3.647818},{"c":3.59,"h":3.655,"l":3.59,"n":106,"o":3.645,"t":"2026-10-05T16:00:00Z","v":24284,"vw":3.634986},{"c":3.6,"h":3.6,"l":3.585,"n":18,"o":3.59,"t":"2026-10-05T16:15:00Z","v":2790,"vw":3.591596},{"c":3.62,"h":3.63,"l":3.595,"n":42,"o":3.595,"t":"2026-10-05T16:30:00Z","v":3928,"vw":3.615},{"c":3.69,"h":3.71,"l":3.63,"n":330,"o":3.63,"t":"2026-10-05T16:45:00Z","v":38140,"vw":3.671663},{"c":3.6899,"h":3.69,"l":3.68,"n":18,"o":3.68,"t":"2026-10-05T17:00:00Z","v":2612,"vw":3.684511},{"c":3.67,"h":3.6898,"l":3.66,"n":79,"o":3.68,"t":"2026-10-05T17:15:00Z","v":18693,"vw":3.668642},{"c":3.69,"h":3.69,"l":3.67,"n":97,"o":3.67,"t":"2026-10-05T17:30:00Z","v":7501,"vw":3.676751},{"c":3.685,"h":3.695,"l":3.685,"n":70,"o":3.69,"t":"2026-10-05T17:45:00Z","v":5187,"vw":3.690041},{"c":3.655,"h":3.69,"l":3.65,"n":198,"o":3.68,"t":"2026-10-05T18:00:00Z","v":23489,"vw":3.67329},{"c":3.63,"h":3.655,"l":3.62,"n":85,"o":3.65,"t":"2026-10-05T18:15:00Z","v":47836,"vw":3.630713},{"c":3.65,"h":3.65,"l":3.61,"n":101,"o":3.62,"t":"2026-10-05T18:30:00Z","v":12241,"vw":3.627307},{"c":3.67,"h":3.67,"l":3.645,"n":94,"o":3.65,"t":"2026-10-05T18:45:00Z","v":9739,"vw":3.654591},{"c":3.6686,"h":3.67,"l":3.65,"n":62,"o":3.65,"t":"2026-10-05T19:00:00Z","v":3801,"vw":3.666263},{"c":3.655,"h":3.675,"l":3.655,"n":154,"o":3.665,"t":"2026-10-05T19:15:00Z","v":16450,"vw":3.665028},{"c":3.67,"h":3.67,"l":3.65,"n":132,"o":3.655,"t":"2026-10-05T19:30:00Z","v":8424,"vw":3.657642},{"c":3.638,"h":3.67,"l":3.62,"n":299,"o":3.67,"t":"2026-10-05T19:45:00Z","v":33540,"vw":3.639925},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-10-05T20:00:00Z","v":13224,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-05T20:15:00Z","v":276,"vw":3.63},{"c":3.6687,"h":3.6687,"l":3.6687,"n":1,"o":3.6687,"t":"2026-10-05T21:30:00Z","v":100,"vw":3.6687},{"c":3.67,"h":3.69,"l":3.63,"n":66,"o":3.64,"t":"2026-10-06T13:30:00Z","v":9528,"vw":3.654436},{"c":3.62,"h":3.685,"l":3.62,"n":94,"o":3.66,"t":"2026-10-06T13:45:00Z","v":21269,"vw":3.663016},{"c":3.64,"h":3.6661,"l":3.63,"n":43,"o":3.65,"t":"2026-10-06T14:00:00Z","v":5373,"vw":3.648436},{"c":3.64,"h":3.64,"l":3.63,"n":42,"o":3.64,"t":"2026-10-06T14:15:00Z","v":2401,"vw":3.634122},{"c":3.635,"h":3.66,"l":3.63,"n":85,"o":3.64,"t":"2026-10-06T14:30:00Z","v":10859,"vw":3.645071},{"c":3.64,"h":3.6456,"l":3.63,"n":54,"o":3.64,"t":"2026-10-06T14:45:00Z","v":4519,"vw":3.641398},{"c":3.63,"h":3.657,"l":3.63,"n":81,"o":3.645,"t":"2026-10-06T15:00:00Z","v":8809,"vw":3.648625},{"c":3.64,"h":3.65,"l":3.63,"n":47,"o":3.65,"t":"2026-10-06T15:15:00Z","v":5117,"vw":3.64017},{"c":3.64,"h":3.65,"l":3.625,"n":56,"o":3.64,"t":"2026-10-06T15:30:00Z","v":3502,"vw":3.635086},{"c":3.6408,"h":3.65,"l":3.6324,"n":19,"o":3.6324,"t":"2026-10-06T15:45:00Z","v":1109,"vw":3.639156},{"c":3.67,"h":3.67,"l":3.64,"n":65,"o":3.645,"t":"2026-10-06T16:00:00Z","v":4237,"vw":3.655376},{"c":3.655,"h":3.7,"l":3.655,"n":147,"o":3.68,"t":"2026-10-06T16:15:00Z","v":16887,"vw":3.687082},{"c":3.665,"h":3.67,"l":3.6401,"n":59,"o":3.65,"t":"2026-10-06T16:30:00Z","v":4332,"vw":3.652448},{"c":3.665,"h":3.67,"l":3.66,"n":49,"o":3.665,"t":"2026-10-06T16:45:00Z","v":3630,"vw":3.662637},{"c":3.6699,"h":3.6699,"l":3.66,"n":40,"o":3.66,"t":"2026-10-06T17:00:00Z","v":2234,"vw":3.660887},{"c":3.67,"h":3.67,"l":3.6515,"n":23,"o":3.66,"t":"2026-10-06T17:15:00Z","v":2535,"vw":3.658744},{"c":3.67,"h":3.68,"l":3.665,"n":53,"o":3.665,"t":"2026-10-06T17:30:00Z","v":3829,"vw":3.670385},{"c":3.68,"h":3.68,"l":3.669,"n":26,"o":3.67,"t":"2026-10-06T18:00:00Z","v":2379,"vw":3.67064},{"c":3.685,"h":3.69,"l":3.67,"n":94,"o":3.6799,"t":"2026-10-06T18:15:00Z","v":7506,"vw":3.681762},{"c":3.685,"h":3.695,"l":3.6814,"n":113,"o":3.685,"t":"2026-10-06T18:30:00Z","v":16687,"vw":3.687221},{"c":3.705,"h":3.705,"l":3.69,"n":60,"o":3.69,"t":"2026-10-06T18:45:00Z","v":2871,"vw":3.695558},{"c":3.71,"h":3.715,"l":3.695,"n":149,"o":3.71,"t":"2026-10-06T19:00:00Z","v":15098,"vw":3.70192},{"c":3.705,"h":3.71,"l":3.705,"n":44,"o":3.705,"t":"2026-10-06T19:15:00Z","v":7623,"vw":3.709125},{"c":3.705,"h":3.71,"l":3.69,"n":126,"o":3.705,"t":"2026-10-06T19:30:00Z","v":11954,"vw":3.702856},{"c":3.7,"h":3.71,"l":3.675,"n":392,"o":3.705,"t":"2026-10-06T19:45:00Z","v":41963,"vw":3.690648},{"c":3.69,"h":3.695,"l":3.69,"n":7,"o":3.69,"t":"2026-10-06T20:00:00Z","v":12532,"vw":3.690083},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-06T20:15:00Z","v":552,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-06T20:30:00Z","v":100,"vw":3.69},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-06T21:00:00Z","v":100,"vw":3.78},{"c":3.6579,"h":3.6579,"l":3.6579,"n":1,"o":3.6579,"t":"2026-10-07T09:00:00Z","v":118,"vw":3.6579},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-07T09:30:00Z","v":200,"vw":3.72},{"c":3.7092,"h":3.7092,"l":3.7092,"n":1,"o":3.7092,"t":"2026-10-07T12:45:00Z","v":1345,"vw":3.7092},{"c":3.7,"h":3.725,"l":3.66,"n":148,"o":3.69,"t":"2026-10-07T13:30:00Z","v":20667,"vw":3.690752},{"c":3.66,"h":3.69,"l":3.65,"n":137,"o":3.69,"t":"2026-10-07T13:45:00Z","v":22721,"vw":3.662671},{"c":3.64,"h":3.66,"l":3.64,"n":57,"o":3.66,"t":"2026-10-07T14:00:00Z","v":7014,"vw":3.654936},{"c":3.735,"h":3.74,"l":3.64,"n":184,"o":3.645,"t":"2026-10-07T14:15:00Z","v":13415,"vw":3.672793},{"c":3.735,"h":3.76,"l":3.73,"n":96,"o":3.74,"t":"2026-10-07T14:30:00Z","v":16363,"vw":3.736631},{"c":3.735,"h":3.75,"l":3.71,"n":156,"o":3.735,"t":"2026-10-07T14:45:00Z","v":15709,"vw":3.730172},{"c":3.72,"h":3.74,"l":3.7098,"n":116,"o":3.735,"t":"2026-10-07T15:00:00Z","v":12491,"vw":3.719741},{"c":3.76,"h":3.76,"l":3.72,"n":189,"o":3.72,"t":"2026-10-07T15:15:00Z","v":17838,"vw":3.744817},{"c":3.795,"h":3.8,"l":3.76,"n":115,"o":3.775,"t":"2026-10-07T15:30:00Z","v":10011,"vw":3.774718},{"c":3.82,"h":3.83,"l":3.8,"n":123,"o":3.8,"t":"2026-10-07T15:45:00Z","v":14716,"vw":3.820964},{"c":3.805,"h":3.83,"l":3.79,"n":152,"o":3.8186,"t":"2026-10-07T16:00:00Z","v":15836,"vw":3.818095},{"c":3.81,"h":3.84,"l":3.805,"n":79,"o":3.805,"t":"2026-10-07T16:15:00Z","v":19478,"vw":3.829633},{"c":3.805,"h":3.81,"l":3.8,"n":138,"o":3.81,"t":"2026-10-07T16:30:00Z","v":8033,"vw":3.804808},{"c":3.825,"h":3.84,"l":3.81,"n":137,"o":3.81,"t":"2026-10-07T16:45:00Z","v":10400,"vw":3.826418},{"c":3.8,"h":3.83,"l":3.77,"n":154,"o":3.825,"t":"2026-10-07T17:00:00Z","v":16118,"vw":3.808027},{"c":3.795,"h":3.81,"l":3.77,"n":172,"o":3.8,"t":"2026-10-07T17:15:00Z","v":17972,"vw":3.78321},{"c":3.82,"h":3.82,"l":3.79,"n":101,"o":3.795,"t":"2026-10-07T17:30:00Z","v":12294,"vw":3.801421},{"c":3.78,"h":3.8184,"l":3.78,"n":148,"o":3.81,"t":"2026-10-07T17:45:00Z","v":13236,"vw":3.7978},{"c":3.81,"h":3.83,"l":3.78,"n":265,"o":3.78,"t":"2026-10-07T18:00:00Z","v":29348,"vw":3.815582},{"c":3.825,"h":3.83,"l":3.81,"n":163,"o":3.81,"t":"2026-10-07T18:15:00Z","v":12458,"vw":3.820739},{"c":3.8763,"h":3.88,"l":3.82,"n":263,"o":3.825,"t":"2026-10-07T18:30:00Z","v":21173,"vw":3.846211},{"c":3.935,"h":3.94,"l":3.86,"n":363,"o":3.88,"t":"2026-10-07T18:45:00Z","v":50977,"vw":3.900533},{"c":3.9,"h":3.94,"l":3.9,"n":287,"o":3.935,"t":"2026-10-07T19:00:00Z","v":36461,"vw":3.927962},{"c":3.905,"h":3.92,"l":3.89,"n":291,"o":3.91,"t":"2026-10-07T19:15:00Z","v":30166,"vw":3.904817},{"c":4.01,"h":4.02,"l":3.89,"n":665,"o":3.9,"t":"2026-10-07T19:30:00Z","v":127021,"vw":3.96005},{"c":4.04,"h":4.08,"l":4,"n":1301,"o":4.02,"t":"2026-10-07T19:45:00Z","v":189349,"vw":4.033753},{"c":4.01,"h":4.05,"l":4.0071,"n":13,"o":4.05,"t":"2026-10-07T20:00:00Z","v":20026,"vw":4.048958},{"c":4.05,"h":4.05,"l":4,"n":9,"o":4,"t":"2026-10-07T20:15:00Z","v":1727,"vw":4.036918},{"c":4.11,"h":4.11,"l":4.02,"n":17,"o":4.03,"t":"2026-10-07T20:30:00Z","v":3521,"vw":4.074952},{"c":4.12,"h":4.14,"l":4.12,"n":11,"o":4.14,"t":"2026-10-07T20:45:00Z","v":2191,"vw":4.124},{"c":4.25,"h":4.38,"l":4.1162,"n":26,"o":4.1162,"t":"2026-10-07T21:00:00Z","v":2597,"vw":4.276812},{"c":4.229,"h":4.29,"l":4.17,"n":30,"o":4.28,"t":"2026-10-07T21:15:00Z","v":4008,"vw":4.206628},{"c":4.2295,"h":4.2389,"l":4.1808,"n":12,"o":4.1808,"t":"2026-10-07T21:30:00Z","v":1896,"vw":4.22055},{"c":4.23,"h":4.23,"l":4.2,"n":8,"o":4.23,"t":"2026-10-07T21:45:00Z","v":1511,"vw":4.217024},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-07T22:00:00Z","v":405,"vw":4.23},{"c":4.23,"h":4.23,"l":4.2,"n":16,"o":4.2244,"t":"2026-10-07T22:15:00Z","v":4312,"vw":4.2255},{"c":4.17,"h":4.2299,"l":4.17,"n":9,"o":4.2299,"t":"2026-10-07T22:30:00Z","v":5952,"vw":4.173185},{"c":4.11,"h":4.13,"l":4.05,"n":8,"o":4.13,"t":"2026-10-07T22:45:00Z","v":1011,"vw":4.105783},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-07T23:00:00Z","v":100,"vw":4.11},{"c":4.14,"h":4.14,"l":4.1096,"n":19,"o":4.11,"t":"2026-10-07T23:15:00Z","v":12951,"vw":4.127198},{"c":4.22,"h":4.22,"l":4.05,"n":10,"o":4.05,"t":"2026-10-07T23:30:00Z","v":19731,"vw":4.1091},{"c":4.33,"h":4.4,"l":4.29,"n":39,"o":4.4,"t":"2026-10-08T08:00:00Z","v":1500,"vw":4.338585},{"c":4.3078,"h":4.33,"l":4.07,"n":6,"o":4.07,"t":"2026-10-08T08:15:00Z","v":1614,"vw":4.27742},{"c":4.05,"h":4.35,"l":4.05,"n":24,"o":4.35,"t":"2026-10-08T08:30:00Z","v":2550,"vw":4.151779},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-08T08:45:00Z","v":500,"vw":4.25},{"c":4.0651,"h":4.0651,"l":4.0651,"n":1,"o":4.0651,"t":"2026-10-08T09:15:00Z","v":100,"vw":4.0651},{"c":4.15,"h":4.2257,"l":4.15,"n":5,"o":4.2257,"t":"2026-10-08T09:45:00Z","v":1227,"vw":4.156882},{"c":4.06,"h":4.0897,"l":4.05,"n":25,"o":4.0897,"t":"2026-10-08T10:30:00Z","v":4138,"vw":4.080319},{"c":4,"h":4.04,"l":4,"n":8,"o":4.04,"t":"2026-10-08T10:45:00Z","v":1251,"vw":4.00587},{"c":4.15,"h":4.16,"l":4.15,"n":7,"o":4.16,"t":"2026-10-08T11:00:00Z","v":455,"vw":4.157778},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-08T11:15:00Z","v":500,"vw":4.22},{"c":4.3,"h":4.34,"l":4.2301,"n":12,"o":4.2301,"t":"2026-10-08T11:30:00Z","v":3089,"vw":4.320767},{"c":4.248,"h":4.2999,"l":4.15,"n":9,"o":4.23,"t":"2026-10-08T11:45:00Z","v":2804,"vw":4.216908},{"c":3.8,"h":4.15,"l":3.5,"n":184,"o":4.15,"t":"2026-10-08T12:00:00Z","v":52488,"vw":3.705089},{"c":3.75,"h":3.9,"l":3.75,"n":79,"o":3.75,"t":"2026-10-08T12:15:00Z","v":25619,"vw":3.793573},{"c":3.77,"h":3.87,"l":3.77,"n":21,"o":3.8,"t":"2026-10-08T12:30:00Z","v":4851,"vw":3.786218},{"c":3.8,"h":3.82,"l":3.78,"n":12,"o":3.78,"t":"2026-10-08T12:45:00Z","v":2157,"vw":3.796956},{"c":3.77,"h":3.87,"l":3.77,"n":42,"o":3.87,"t":"2026-10-08T13:00:00Z","v":12724,"vw":3.808801},{"c":3.66,"h":3.8,"l":3.66,"n":154,"o":3.78,"t":"2026-10-08T13:15:00Z","v":35052,"vw":3.741421},{"c":3.885,"h":3.92,"l":3.505,"n":1706,"o":3.68,"t":"2026-10-08T13:30:00Z","v":234495,"vw":3.659036},{"c":3.9601,"h":4.115,"l":3.88,"n":722,"o":3.88,"t":"2026-10-08T13:45:00Z","v":142948,"vw":3.991309},{"c":4.185,"h":4.24,"l":3.95,"n":436,"o":3.975,"t":"2026-10-08T14:00:00Z","v":100523,"vw":4.075254},{"c":4.23,"h":4.27,"l":4.14,"n":467,"o":4.185,"t":"2026-10-08T14:15:00Z","v":91283,"vw":4.205013},{"c":4.17,"h":4.25,"l":4.17,"n":567,"o":4.24,"t":"2026-10-08T14:30:00Z","v":83851,"vw":4.211763},{"c":4.14,"h":4.17,"l":4.07,"n":503,"o":4.165,"t":"2026-10-08T14:45:00Z","v":68030,"vw":4.119845},{"c":4.145,"h":4.165,"l":4.135,"n":173,"o":4.14,"t":"2026-10-08T15:00:00Z","v":14624,"vw":4.151212},{"c":4.46,"h":4.49,"l":4.1413,"n":768,"o":4.1413,"t":"2026-10-08T15:15:00Z","v":226116,"vw":4.37202},{"c":4.42,"h":4.49,"l":4.39,"n":323,"o":4.455,"t":"2026-10-08T15:30:00Z","v":53020,"vw":4.44683},{"c":4.425,"h":4.44,"l":4.36,"n":502,"o":4.41,"t":"2026-10-08T15:45:00Z","v":123536,"vw":4.401826},{"c":4.4422,"h":4.53,"l":4.4201,"n":655,"o":4.44,"t":"2026-10-08T16:00:00Z","v":105424,"vw":4.477411},{"c":4.5,"h":4.52,"l":4.45,"n":252,"o":4.45,"t":"2026-10-08T16:15:00Z","v":30011,"vw":4.481544},{"c":4.5,"h":4.56,"l":4.489,"n":403,"o":4.5,"t":"2026-10-08T16:30:00Z","v":52448,"vw":4.5248},{"c":4.49,"h":4.53,"l":4.4538,"n":287,"o":4.4936,"t":"2026-10-08T16:45:00Z","v":49235,"vw":4.493419},{"c":4.48,"h":4.49,"l":4.41,"n":500,"o":4.485,"t":"2026-10-08T17:00:00Z","v":88498,"vw":4.446721},{"c":4.45,"h":4.4899,"l":4.42,"n":338,"o":4.485,"t":"2026-10-08T17:15:00Z","v":45781,"vw":4.461899},{"c":4.42,"h":4.46,"l":4.395,"n":421,"o":4.44,"t":"2026-10-08T17:30:00Z","v":43382,"vw":4.420315},{"c":4.3746,"h":4.43,"l":4.3746,"n":335,"o":4.43,"t":"2026-10-08T17:45:00Z","v":59492,"vw":4.408946},{"c":4.41,"h":4.45,"l":4.3701,"n":343,"o":4.385,"t":"2026-10-08T18:00:00Z","v":39620,"vw":4.420822},{"c":4.59,"h":4.59,"l":4.41,"n":396,"o":4.41,"t":"2026-10-08T18:15:00Z","v":103754,"vw":4.505868},{"c":4.52,"h":4.59,"l":4.4901,"n":289,"o":4.58,"t":"2026-10-08T18:30:00Z","v":55999,"vw":4.552892},{"c":4.465,"h":4.54,"l":4.42,"n":522,"o":4.53,"t":"2026-10-08T18:45:00Z","v":120676,"vw":4.474106},{"c":4.44,"h":4.5,"l":4.42,"n":524,"o":4.47,"t":"2026-10-08T19:00:00Z","v":70107,"vw":4.44933},{"c":4.47,"h":4.48,"l":4.42,"n":343,"o":4.42,"t":"2026-10-08T19:15:00Z","v":59681,"vw":4.460894},{"c":4.55,"h":4.55,"l":4.47,"n":486,"o":4.47,"t":"2026-10-08T19:30:00Z","v":67483,"vw":4.515661},{"c":4.72,"h":4.73,"l":4.5405,"n":1793,"o":4.55,"t":"2026-10-08T19:45:00Z","v":265475,"vw":4.642122},{"c":4.73,"h":4.752,"l":4.51,"n":56,"o":4.73,"t":"2026-10-08T20:00:00Z","v":160241,"vw":4.725324},{"c":4.64,"h":4.73,"l":4.56,"n":22,"o":4.7237,"t":"2026-10-08T20:15:00Z","v":2069,"vw":4.640845},{"c":4.6203,"h":4.73,"l":4.6203,"n":20,"o":4.65,"t":"2026-10-08T20:30:00Z","v":5310,"vw":4.641642},{"c":4.64,"h":4.64,"l":4.63,"n":3,"o":4.63,"t":"2026-10-08T20:45:00Z","v":481,"vw":4.637299},{"c":4.6499,"h":4.65,"l":4.6469,"n":4,"o":4.6469,"t":"2026-10-08T21:00:00Z","v":1883,"vw":4.648065},{"c":4.6393,"h":4.6393,"l":4.63,"n":2,"o":4.63,"t":"2026-10-08T21:15:00Z","v":1256,"vw":4.630777},{"c":4.63,"h":4.64,"l":4.63,"n":6,"o":4.64,"t":"2026-10-08T21:30:00Z","v":1382,"vw":4.632635},{"c":4.72,"h":4.72,"l":4.7,"n":16,"o":4.7,"t":"2026-10-08T21:45:00Z","v":4547,"vw":4.711688},{"c":4.7,"h":4.7061,"l":4.7,"n":2,"o":4.7061,"t":"2026-10-08T22:00:00Z","v":1000,"vw":4.70305},{"c":4.686,"h":4.7,"l":4.65,"n":8,"o":4.65,"t":"2026-10-08T22:30:00Z","v":3859,"vw":4.679382},{"c":4.7004,"h":4.7004,"l":4.7004,"n":1,"o":4.7004,"t":"2026-10-08T23:00:00Z","v":100,"vw":4.7004},{"c":4.7,"h":4.7009,"l":4.7,"n":4,"o":4.7,"t":"2026-10-08T23:15:00Z","v":745,"vw":4.700121},{"c":4.7199,"h":4.72,"l":4.7,"n":9,"o":4.7008,"t":"2026-10-08T23:30:00Z","v":1434,"vw":4.714373},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-08T23:45:00Z","v":389,"vw":4.7},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-09T08:15:00Z","v":300,"vw":4.79},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-09T09:45:00Z","v":100,"vw":4.7},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-09T11:00:00Z","v":108,"vw":4.71},{"c":4.6539,"h":4.7,"l":4.6539,"n":5,"o":4.7,"t":"2026-10-09T11:15:00Z","v":459,"vw":4.667419},{"c":4.5599,"h":4.61,"l":4.54,"n":8,"o":4.61,"t":"2026-10-09T11:30:00Z","v":1219,"vw":4.580837},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-09T11:45:00Z","v":100,"vw":4.56},{"c":4.511,"h":4.511,"l":4.511,"n":1,"o":4.511,"t":"2026-10-09T12:00:00Z","v":850,"vw":4.511},{"c":4.56,"h":4.56,"l":4.5,"n":8,"o":4.55,"t":"2026-10-09T12:30:00Z","v":1960,"vw":4.536583},{"c":4.5009,"h":4.5009,"l":4.5009,"n":2,"o":4.5009,"t":"2026-10-09T12:45:00Z","v":201,"vw":4.5009},{"c":4.63,"h":4.63,"l":4.5201,"n":10,"o":4.6,"t":"2026-10-09T13:00:00Z","v":4350,"vw":4.544752},{"c":4.7,"h":4.7,"l":4.5,"n":2,"o":4.5,"t":"2026-10-09T13:15:00Z","v":1100,"vw":4.518182},{"c":4.47,"h":4.7,"l":4.1012,"n":922,"o":4.7,"t":"2026-10-09T13:30:00Z","v":169584,"vw":4.320933},{"c":4.35,"h":4.55,"l":4.34,"n":207,"o":4.45,"t":"2026-10-09T13:45:00Z","v":26288,"vw":4.44686},{"c":4.32,"h":4.4,"l":4.32,"n":260,"o":4.34,"t":"2026-10-09T14:00:00Z","v":23077,"vw":4.336424},{"c":4.29,"h":4.31,"l":4.2839,"n":218,"o":4.31,"t":"2026-10-09T14:15:00Z","v":15028,"vw":4.29737},{"c":4.28,"h":4.31,"l":4.2699,"n":389,"o":4.3,"t":"2026-10-09T14:30:00Z","v":33896,"vw":4.28809},{"c":4.25,"h":4.32,"l":4.25,"n":246,"o":4.3,"t":"2026-10-09T14:45:00Z","v":37440,"vw":4.270254},{"c":4.35,"h":4.3588,"l":4.14,"n":577,"o":4.25,"t":"2026-10-09T15:00:00Z","v":77585,"vw":4.246639},{"c":4.365,"h":4.38,"l":4.33,"n":101,"o":4.35,"t":"2026-10-09T15:15:00Z","v":6692,"vw":4.354178},{"c":4.375,"h":4.39,"l":4.365,"n":131,"o":4.365,"t":"2026-10-09T15:30:00Z","v":13456,"vw":4.375086},{"c":4.47,"h":4.53,"l":4.375,"n":421,"o":4.375,"t":"2026-10-09T15:45:00Z","v":48062,"vw":4.457536},{"c":4.51,"h":4.51,"l":4.4718,"n":171,"o":4.4718,"t":"2026-10-09T16:00:00Z","v":8118,"vw":4.496659},{"c":4.525,"h":4.53,"l":4.483,"n":194,"o":4.5,"t":"2026-10-09T16:15:00Z","v":24123,"vw":4.502258},{"c":4.5,"h":4.53,"l":4.49,"n":117,"o":4.526,"t":"2026-10-09T16:30:00Z","v":8953,"vw":4.50802},{"c":4.435,"h":4.5,"l":4.42,"n":135,"o":4.49,"t":"2026-10-09T16:45:00Z","v":21223,"vw":4.446328},{"c":4.445,"h":4.46,"l":4.435,"n":120,"o":4.435,"t":"2026-10-09T17:00:00Z","v":7858,"vw":4.447836},{"c":4.42,"h":4.44,"l":4.41,"n":104,"o":4.44,"t":"2026-10-09T17:15:00Z","v":5817,"vw":4.42835},{"c":4.38,"h":4.41,"l":4.37,"n":131,"o":4.41,"t":"2026-10-09T17:30:00Z","v":34564,"vw":4.396158},{"c":4.41,"h":4.4472,"l":4.375,"n":191,"o":4.375,"t":"2026-10-09T17:45:00Z","v":54954,"vw":4.387633},{"c":4.42,"h":4.445,"l":4.42,"n":101,"o":4.42,"t":"2026-10-09T18:00:00Z","v":6231,"vw":4.426941},{"c":4.41,"h":4.42,"l":4.405,"n":183,"o":4.42,"t":"2026-10-09T18:15:00Z","v":10759,"vw":4.414044},{"c":4.44,"h":4.44,"l":4.41,"n":139,"o":4.41,"t":"2026-10-09T18:30:00Z","v":6753,"vw":4.424436},{"c":4.455,"h":4.48,"l":4.44,"n":174,"o":4.445,"t":"2026-10-09T18:45:00Z","v":20311,"vw":4.460361},{"c":4.46,"h":4.465,"l":4.44,"n":139,"o":4.455,"t":"2026-10-09T19:00:00Z","v":11756,"vw":4.455067},{"c":4.44,"h":4.48,"l":4.44,"n":241,"o":4.465,"t":"2026-10-09T19:15:00Z","v":13581,"vw":4.463942},{"c":4.455,"h":4.455,"l":4.41,"n":273,"o":4.44,"t":"2026-10-09T19:30:00Z","v":19844,"vw":4.431117},{"c":4.52,"h":4.52,"l":4.45,"n":882,"o":4.46,"t":"2026-10-09T19:45:00Z","v":75578,"vw":4.485927},{"c":4.45,"h":4.52,"l":4.45,"n":12,"o":4.52,"t":"2026-10-09T20:00:00Z","v":45722,"vw":4.517696},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-09T20:45:00Z","v":2261,"vw":4.46},{"c":4.52,"h":4.52,"l":4.45,"n":3,"o":4.45,"t":"2026-10-09T21:30:00Z","v":600,"vw":4.46275},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-12T08:00:00Z","v":200,"vw":4.54},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-12T11:00:00Z","v":113,"vw":4.48},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-12T11:45:00Z","v":100,"vw":4.41},{"c":4.405,"h":4.5,"l":4.36,"n":127,"o":4.5,"t":"2026-10-12T13:30:00Z","v":34023,"vw":4.466023},{"c":4.405,"h":4.42,"l":4.37,"n":156,"o":4.41,"t":"2026-10-12T13:45:00Z","v":19962,"vw":4.392731},{"c":4.52,"h":4.52,"l":4.39,"n":222,"o":4.41,"t":"2026-10-12T14:00:00Z","v":27047,"vw":4.461774},{"c":4.56,"h":4.58,"l":4.51,"n":214,"o":4.515,"t":"2026-10-12T14:15:00Z","v":33916,"vw":4.538297},{"c":4.545,"h":4.56,"l":4.49,"n":109,"o":4.56,"t":"2026-10-12T14:30:00Z","v":17426,"vw":4.52447},{"c":4.52,"h":4.545,"l":4.505,"n":82,"o":4.545,"t":"2026-10-12T14:45:00Z","v":6046,"vw":4.523263},{"c":4.53,"h":4.53,"l":4.51,"n":66,"o":4.52,"t":"2026-10-12T15:00:00Z","v":5236,"vw":4.522321},{"c":4.545,"h":4.55,"l":4.525,"n":129,"o":4.525,"t":"2026-10-12T15:15:00Z","v":12025,"vw":4.537136},{"c":4.52,"h":4.55,"l":4.5,"n":151,"o":4.55,"t":"2026-10-12T15:30:00Z","v":19858,"vw":4.52195},{"c":4.495,"h":4.53,"l":4.49,"n":114,"o":4.52,"t":"2026-10-12T15:45:00Z","v":10458,"vw":4.507778},{"c":4.495,"h":4.5,"l":4.485,"n":177,"o":4.5,"t":"2026-10-12T16:00:00Z","v":16920,"vw":4.494529},{"c":4.515,"h":4.52,"l":4.495,"n":98,"o":4.495,"t":"2026-10-12T16:15:00Z","v":9231,"vw":4.500885},{"c":4.505,"h":4.53,"l":4.495,"n":127,"o":4.515,"t":"2026-10-12T16:30:00Z","v":17309,"vw":4.50744},{"c":4.5,"h":4.51,"l":4.5,"n":94,"o":4.505,"t":"2026-10-12T16:45:00Z","v":4688,"vw":4.504698},{"c":4.505,"h":4.51,"l":4.5,"n":76,"o":4.51,"t":"2026-10-12T17:00:00Z","v":4336,"vw":4.506261},{"c":4.51,"h":4.51,"l":4.49,"n":186,"o":4.51,"t":"2026-10-12T17:15:00Z","v":15869,"vw":4.502173},{"c":4.505,"h":4.51,"l":4.5,"n":79,"o":4.51,"t":"2026-10-12T17:30:00Z","v":4004,"vw":4.506396},{"c":4.495,"h":4.51,"l":4.495,"n":102,"o":4.51,"t":"2026-10-12T17:45:00Z","v":9076,"vw":4.498455},{"c":4.495,"h":4.5,"l":4.49,"n":203,"o":4.495,"t":"2026-10-12T18:00:00Z","v":21540,"vw":4.494988},{"c":4.51,"h":4.51,"l":4.4931,"n":224,"o":4.495,"t":"2026-10-12T18:15:00Z","v":20437,"vw":4.502022},{"c":4.5001,"h":4.51,"l":4.5001,"n":106,"o":4.51,"t":"2026-10-12T18:30:00Z","v":6694,"vw":4.505499},{"c":4.505,"h":4.53,"l":4.505,"n":215,"o":4.505,"t":"2026-10-12T18:45:00Z","v":23638,"vw":4.512565},{"c":4.54,"h":4.54,"l":4.505,"n":181,"o":4.505,"t":"2026-10-12T19:00:00Z","v":14176,"vw":4.518967},{"c":4.54,"h":4.54,"l":4.535,"n":54,"o":4.54,"t":"2026-10-12T19:15:00Z","v":3239,"vw":4.539523},{"c":4.56,"h":4.57,"l":4.535,"n":179,"o":4.54,"t":"2026-10-12T19:30:00Z","v":12524,"vw":4.545457},{"c":4.55,"h":4.56,"l":4.535,"n":895,"o":4.5503,"t":"2026-10-12T19:45:00Z","v":100003,"vw":4.548563},{"c":4.57,"h":4.57,"l":4.555,"n":10,"o":4.555,"t":"2026-10-12T20:00:00Z","v":9516,"vw":4.555789},{"c":4.49,"h":4.5,"l":4.49,"n":7,"o":4.5,"t":"2026-10-12T22:00:00Z","v":1094,"vw":4.497951},{"c":4.35,"h":4.49,"l":4.35,"n":10,"o":4.49,"t":"2026-10-12T22:15:00Z","v":3997,"vw":4.422617},{"c":4.34,"h":4.35,"l":4.34,"n":13,"o":4.345,"t":"2026-10-12T22:30:00Z","v":1377,"vw":4.342585},{"c":4.5,"h":4.5,"l":4.4205,"n":89,"o":4.47,"t":"2026-10-13T13:30:00Z","v":16328,"vw":4.464284},{"c":4.42,"h":4.48,"l":4.42,"n":82,"o":4.48,"t":"2026-10-13T13:45:00Z","v":8640,"vw":4.457706},{"c":4.475,"h":4.4775,"l":4.362,"n":175,"o":4.42,"t":"2026-10-13T14:00:00Z","v":20555,"vw":4.408186},{"c":4.48,"h":4.53,"l":4.48,"n":229,"o":4.48,"t":"2026-10-13T14:15:00Z","v":20907,"vw":4.502394},{"c":4.42,"h":4.55,"l":4.37,"n":874,"o":4.46,"t":"2026-10-13T14:30:00Z","v":324727,"vw":4.528815},{"c":4.43,"h":4.445,"l":4.38,"n":152,"o":4.385,"t":"2026-10-13T14:45:00Z","v":7482,"vw":4.411294},{"c":4.43,"h":4.45,"l":4.3802,"n":195,"o":4.44,"t":"2026-10-13T15:00:00Z","v":15309,"vw":4.428262},{"c":4.41,"h":4.43,"l":4.405,"n":96,"o":4.42,"t":"2026-10-13T15:15:00Z","v":6626,"vw":4.416384},{"c":4.415,"h":4.42,"l":4.382,"n":134,"o":4.42,"t":"2026-10-13T15:30:00Z","v":13067,"vw":4.4012},{"c":4.46,"h":4.46,"l":4.3901,"n":552,"o":4.41,"t":"2026-10-13T15:45:00Z","v":27947,"vw":4.426812},{"c":4.48,"h":4.48,"l":4.455,"n":97,"o":4.46,"t":"2026-10-13T16:00:00Z","v":6085,"vw":4.471443},{"c":4.53,"h":4.54,"l":4.47,"n":108,"o":4.47,"t":"2026-10-13T16:15:00Z","v":6486,"vw":4.508063},{"c":4.515,"h":4.545,"l":4.49,"n":159,"o":4.53,"t":"2026-10-13T16:30:00Z","v":9652,"vw":4.510773},{"c":4.555,"h":4.555,"l":4.5,"n":183,"o":4.515,"t":"2026-10-13T16:45:00Z","v":16682,"vw":4.515794},{"c":4.57,"h":4.57,"l":4.52,"n":74,"o":4.55,"t":"2026-10-13T17:00:00Z","v":4729,"vw":4.55425},{"c":4.62,"h":4.63,"l":4.5614,"n":185,"o":4.565,"t":"2026-10-13T17:15:00Z","v":27782,"vw":4.610074},{"c":4.615,"h":4.65,"l":4.6,"n":211,"o":4.62,"t":"2026-10-13T17:30:00Z","v":33674,"vw":4.629715},{"c":4.61,"h":4.64,"l":4.595,"n":227,"o":4.62,"t":"2026-10-13T17:45:00Z","v":24031,"vw":4.612656},{"c":4.6,"h":4.64,"l":4.58,"n":145,"o":4.61,"t":"2026-10-13T18:00:00Z","v":15205,"vw":4.598704},{"c":4.61,"h":4.61,"l":4.5412,"n":231,"o":4.5801,"t":"2026-10-13T18:15:00Z","v":28764,"vw":4.567784},{"c":4.6,"h":4.62,"l":4.58,"n":163,"o":4.61,"t":"2026-10-13T18:30:00Z","v":8386,"vw":4.595511},{"c":4.6,"h":4.61,"l":4.58,"n":205,"o":4.5901,"t":"2026-10-13T18:45:00Z","v":9489,"vw":4.597099},{"c":4.5519,"h":4.62,"l":4.5519,"n":259,"o":4.6,"t":"2026-10-13T19:00:00Z","v":17692,"vw":4.588889},{"c":4.55,"h":4.59,"l":4.535,"n":233,"o":4.56,"t":"2026-10-13T19:15:00Z","v":18337,"vw":4.562712},{"c":4.54,"h":4.56,"l":4.505,"n":226,"o":4.555,"t":"2026-10-13T19:30:00Z","v":13972,"vw":4.536924},{"c":4.55,"h":4.575,"l":4.525,"n":848,"o":4.54,"t":"2026-10-13T19:45:00Z","v":127670,"vw":4.548145},{"c":4.54,"h":4.55,"l":4.54,"n":15,"o":4.55,"t":"2026-10-13T20:00:00Z","v":25505,"vw":4.549714},{"c":4.51,"h":4.53,"l":4.45,"n":161,"o":4.49,"t":"2026-10-14T13:30:00Z","v":18429,"vw":4.48661},{"c":4.46,"h":4.505,"l":4.44,"n":491,"o":4.5,"t":"2026-10-14T13:45:00Z","v":36795,"vw":4.484246},{"c":4.48,"h":4.48,"l":4.44,"n":108,"o":4.442,"t":"2026-10-14T14:00:00Z","v":15748,"vw":4.455471},{"c":4.46,"h":4.4801,"l":4.45,"n":73,"o":4.48,"t":"2026-10-14T14:15:00Z","v":5391,"vw":4.473071},{"c":4.44,"h":4.46,"l":4.42,"n":66,"o":4.46,"t":"2026-10-14T14:30:00Z","v":8441,"vw":4.442499},{"c":4.48,"h":4.48,"l":4.43,"n":92,"o":4.45,"t":"2026-10-14T14:45:00Z","v":8503,"vw":4.453677},{"c":4.48,"h":4.49,"l":4.47,"n":31,"o":4.4733,"t":"2026-10-14T15:00:00Z","v":3262,"vw":4.479075},{"c":4.48,"h":4.49,"l":4.47,"n":83,"o":4.48,"t":"2026-10-14T15:15:00Z","v":6762,"vw":4.481629},{"c":4.46,"h":4.465,"l":4.4513,"n":16,"o":4.465,"t":"2026-10-14T15:30:00Z","v":3206,"vw":4.455515},{"c":4.475,"h":4.48,"l":4.46,"n":65,"o":4.46,"t":"2026-10-14T15:45:00Z","v":6841,"vw":4.463775},{"c":4.48,"h":4.48,"l":4.4563,"n":106,"o":4.47,"t":"2026-10-14T16:00:00Z","v":13266,"vw":4.473407},{"c":4.48,"h":4.48,"l":4.46,"n":60,"o":4.48,"t":"2026-10-14T16:15:00Z","v":7871,"vw":4.466631},{"c":4.475,"h":4.49,"l":4.47,"n":114,"o":4.485,"t":"2026-10-14T16:30:00Z","v":14652,"vw":4.47912},{"c":4.495,"h":4.5,"l":4.49,"n":49,"o":4.49,"t":"2026-10-14T16:45:00Z","v":4613,"vw":4.492573},{"c":4.485,"h":4.505,"l":4.485,"n":247,"o":4.495,"t":"2026-10-14T17:00:00Z","v":15525,"vw":4.495578},{"c":4.5,"h":4.51,"l":4.48,"n":103,"o":4.48,"t":"2026-10-14T17:15:00Z","v":18155,"vw":4.499169},{"c":4.5,"h":4.5097,"l":4.48,"n":73,"o":4.5,"t":"2026-10-14T17:30:00Z","v":7398,"vw":4.495096},{"c":4.505,"h":4.51,"l":4.4705,"n":807,"o":4.49,"t":"2026-10-14T17:45:00Z","v":83305,"vw":4.494874},{"c":4.51,"h":4.51,"l":4.49,"n":109,"o":4.505,"t":"2026-10-14T18:00:00Z","v":9016,"vw":4.50142},{"c":4.565,"h":4.57,"l":4.51,"n":738,"o":4.51,"t":"2026-10-14T18:15:00Z","v":76303,"vw":4.54254},{"c":4.56,"h":4.575,"l":4.56,"n":47,"o":4.565,"t":"2026-10-14T18:30:00Z","v":5291,"vw":4.566026},{"c":4.535,"h":4.551,"l":4.535,"n":57,"o":4.551,"t":"2026-10-14T18:45:00Z","v":5850,"vw":4.546224},{"c":4.55,"h":4.555,"l":4.515,"n":465,"o":4.53,"t":"2026-10-14T19:00:00Z","v":59155,"vw":4.542554},{"c":4.58,"h":4.595,"l":4.535,"n":735,"o":4.55,"t":"2026-10-14T19:15:00Z","v":64047,"vw":4.569398},{"c":4.54,"h":4.61,"l":4.52,"n":764,"o":4.58,"t":"2026-10-14T19:30:00Z","v":101274,"vw":4.578882},{"c":4.63,"h":4.63,"l":4.48,"n":1812,"o":4.54,"t":"2026-10-14T19:45:00Z","v":215950,"vw":4.584122},{"c":4.7,"h":4.7,"l":4.625,"n":15,"o":4.65,"t":"2026-10-14T20:00:00Z","v":647626,"vw":4.65005},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-14T20:15:00Z","v":200,"vw":4.69},{"c":4.694,"h":4.694,"l":4.694,"n":1,"o":4.694,"t":"2026-10-14T21:15:00Z","v":500,"vw":4.694},{"c":4.6836,"h":4.6836,"l":4.6836,"n":1,"o":4.6836,"t":"2026-10-14T22:00:00Z","v":500,"vw":4.6836},{"c":4.6845,"h":4.6845,"l":4.6845,"n":1,"o":4.6845,"t":"2026-10-14T23:00:00Z","v":800,"vw":4.6845},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-14T23:45:00Z","v":100,"vw":4.7},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-15T08:00:00Z","v":129,"vw":4.68},{"c":4.6375,"h":4.65,"l":4.6375,"n":2,"o":4.65,"t":"2026-10-15T11:00:00Z","v":1000,"vw":4.64375},{"c":4.68,"h":4.71,"l":4.54,"n":645,"o":4.66,"t":"2026-10-15T13:30:00Z","v":61190,"vw":4.627974},{"c":4.615,"h":4.725,"l":4.6,"n":237,"o":4.69,"t":"2026-10-15T13:45:00Z","v":68530,"vw":4.672692},{"c":4.6802,"h":4.71,"l":4.63,"n":286,"o":4.63,"t":"2026-10-15T14:00:00Z","v":41819,"vw":4.675185},{"c":4.66,"h":4.6999,"l":4.62,"n":193,"o":4.6999,"t":"2026-10-15T14:15:00Z","v":15806,"vw":4.656549},{"c":4.65,"h":4.67,"l":4.63,"n":87,"o":4.65,"t":"2026-10-15T14:30:00Z","v":7462,"vw":4.653393},{"c":4.685,"h":4.6912,"l":4.645,"n":123,"o":4.645,"t":"2026-10-15T14:45:00Z","v":8017,"vw":4.667981},{"c":4.77,"h":4.8,"l":4.67,"n":242,"o":4.685,"t":"2026-10-15T15:00:00Z","v":38977,"vw":4.759874},{"c":4.78,"h":4.78,"l":4.75,"n":99,"o":4.765,"t":"2026-10-15T15:15:00Z","v":5689,"vw":4.77075},{"c":4.79,"h":4.79,"l":4.78,"n":53,"o":4.79,"t":"2026-10-15T15:30:00Z","v":4318,"vw":4.789531},{"c":4.775,"h":4.78,"l":4.761,"n":82,"o":4.77,"t":"2026-10-15T15:45:00Z","v":3675,"vw":4.776638},{"c":4.82,"h":4.825,"l":4.76,"n":369,"o":4.79,"t":"2026-10-15T16:00:00Z","v":36003,"vw":4.794804},{"c":4.84,"h":4.8499,"l":4.81,"n":104,"o":4.83,"t":"2026-10-15T16:15:00Z","v":6992,"vw":4.833152},{"c":4.845,"h":4.85,"l":4.82,"n":132,"o":4.8302,"t":"2026-10-15T16:30:00Z","v":15755,"vw":4.83934},{"c":4.88,"h":4.89,"l":4.83,"n":188,"o":4.832,"t":"2026-10-15T16:45:00Z","v":14666,"vw":4.868433},{"c":4.9,"h":4.905,"l":4.86,"n":125,"o":4.87,"t":"2026-10-15T17:00:00Z","v":9498,"vw":4.887031},{"c":4.96,"h":4.96,"l":4.89,"n":207,"o":4.905,"t":"2026-10-15T17:15:00Z","v":19784,"vw":4.917949},{"c":4.96,"h":4.98,"l":4.95,"n":117,"o":4.96,"t":"2026-10-15T17:30:00Z","v":8426,"vw":4.969506},{"c":4.95,"h":4.97,"l":4.92,"n":267,"o":4.955,"t":"2026-10-15T17:45:00Z","v":21951,"vw":4.949847},{"c":5.034014,"h":5.04,"l":4.96,"n":342,"o":4.97,"t":"2026-10-15T18:00:00Z","v":42375,"vw":5.000508},{"c":5.01,"h":5.04,"l":5,"n":207,"o":5.04,"t":"2026-10-15T18:15:00Z","v":16282,"vw":5.028028},{"c":4.9539,"h":5.025,"l":4.95,"n":200,"o":5.02,"t":"2026-10-15T18:30:00Z","v":12196,"vw":5.014183},{"c":4.9,"h":5,"l":4.86,"n":455,"o":4.96,"t":"2026-10-15T18:45:00Z","v":61162,"vw":4.938201},{"c":4.83,"h":4.9005,"l":4.82,"n":438,"o":4.89,"t":"2026-10-15T19:00:00Z","v":30792,"vw":4.857165},{"c":4.785,"h":4.84,"l":4.75,"n":472,"o":4.82,"t":"2026-10-15T19:15:00Z","v":60705,"vw":4.773294},{"c":4.71,"h":4.77,"l":4.65,"n":434,"o":4.75,"t":"2026-10-15T19:30:00Z","v":58839,"vw":4.705452},{"c":4.76,"h":4.785,"l":4.69,"n":654,"o":4.72,"t":"2026-10-15T19:45:00Z","v":69120,"vw":4.750894},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-10-15T20:00:00Z","v":32271,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T20:30:00Z","v":132,"vw":4.75},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-15T21:30:00Z","v":100,"vw":4.63},{"c":4.9577,"h":4.9577,"l":4.9577,"n":1,"o":4.9577,"t":"2026-10-15T23:45:00Z","v":100,"vw":4.9577},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T11:00:00Z","v":250,"vw":4.96},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-16T12:30:00Z","v":600,"vw":4.83},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-16T13:15:00Z","v":166,"vw":4.78},{"c":4.77,"h":4.8,"l":4.72,"n":79,"o":4.8,"t":"2026-10-16T13:30:00Z","v":16847,"vw":4.756772},{"c":4.83,"h":4.88,"l":4.76,"n":219,"o":4.7881,"t":"2026-10-16T13:45:00Z","v":23978,"vw":4.812943},{"c":4.77,"h":4.8759,"l":4.7683,"n":79,"o":4.85,"t":"2026-10-16T14:00:00Z","v":11569,"vw":4.801295},{"c":4.79,"h":4.8,"l":4.76,"n":363,"o":4.765,"t":"2026-10-16T14:15:00Z","v":33766,"vw":4.7795},{"c":4.81,"h":4.83,"l":4.765,"n":135,"o":4.77,"t":"2026-10-16T14:30:00Z","v":16439,"vw":4.80568},{"c":4.78,"h":4.805,"l":4.78,"n":36,"o":4.805,"t":"2026-10-16T14:45:00Z","v":1382,"vw":4.791586},{"c":4.8,"h":4.8,"l":4.76,"n":449,"o":4.7999,"t":"2026-10-16T15:00:00Z","v":39822,"vw":4.794811},{"c":4.805,"h":4.81,"l":4.7801,"n":73,"o":4.7801,"t":"2026-10-16T15:15:00Z","v":10149,"vw":4.797762},{"c":4.8,"h":4.8,"l":4.79,"n":57,"o":4.8,"t":"2026-10-16T15:30:00Z","v":3793,"vw":4.799237},{"c":4.77,"h":4.81,"l":4.76,"n":135,"o":4.8,"t":"2026-10-16T15:45:00Z","v":5788,"vw":4.796234},{"c":4.785,"h":4.79,"l":4.77,"n":58,"o":4.77,"t":"2026-10-16T16:00:00Z","v":7282,"vw":4.77888},{"c":4.7719,"h":4.79,"l":4.77,"n":19,"o":4.77,"t":"2026-10-16T16:15:00Z","v":1825,"vw":4.781093},{"c":4.855,"h":4.9,"l":4.73,"n":1674,"o":4.79,"t":"2026-10-16T16:30:00Z","v":366848,"vw":4.876565},{"c":4.845,"h":4.86,"l":4.8,"n":248,"o":4.86,"t":"2026-10-16T16:45:00Z","v":14342,"vw":4.845678},{"c":4.7937,"h":4.86,"l":4.7937,"n":82,"o":4.845,"t":"2026-10-16T17:00:00Z","v":9826,"vw":4.845164},{"c":4.82,"h":4.83,"l":4.78,"n":106,"o":4.8,"t":"2026-10-16T17:15:00Z","v":7503,"vw":4.812311},{"c":4.85,"h":4.87,"l":4.83,"n":70,"o":4.83,"t":"2026-10-16T17:30:00Z","v":7051,"vw":4.850925},{"c":4.84,"h":4.85,"l":4.81,"n":459,"o":4.85,"t":"2026-10-16T17:45:00Z","v":49755,"vw":4.833236},{"c":4.8,"h":4.82,"l":4.775,"n":133,"o":4.8105,"t":"2026-10-16T18:00:00Z","v":18493,"vw":4.796532},{"c":4.845,"h":4.9,"l":4.71,"n":2018,"o":4.8,"t":"2026-10-16T18:15:00Z","v":445109,"vw":4.861653},{"c":4.79,"h":4.845,"l":4.79,"n":202,"o":4.845,"t":"2026-10-16T18:30:00Z","v":16535,"vw":4.807508},{"c":4.835,"h":4.845,"l":4.79,"n":222,"o":4.8,"t":"2026-10-16T18:45:00Z","v":25906,"vw":4.814485},{"c":4.77,"h":4.84,"l":4.77,"n":587,"o":4.82,"t":"2026-10-16T19:00:00Z","v":66359,"vw":4.795449},{"c":4.775,"h":4.79,"l":4.75,"n":637,"o":4.77,"t":"2026-10-16T19:15:00Z","v":40900,"vw":4.77323},{"c":4.8,"h":4.84,"l":4.77,"n":1022,"o":4.775,"t":"2026-10-16T19:30:00Z","v":100995,"vw":4.793331},{"c":4.835,"h":4.865,"l":4.8,"n":2164,"o":4.81,"t":"2026-10-16T19:45:00Z","v":233957,"vw":4.839842},{"c":5.05,"h":5.05,"l":4.84,"n":40,"o":4.84,"t":"2026-10-16T20:00:00Z","v":63803,"vw":4.849172},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T20:30:00Z","v":1894,"vw":4.91},{"c":5,"h":5,"l":4.99,"n":4,"o":4.99,"t":"2026-10-16T20:45:00Z","v":223,"vw":4.995238},{"c":5.1,"h":5.1,"l":5,"n":12,"o":5.01,"t":"2026-10-19T08:00:00Z","v":10271,"vw":5.011947},{"c":5.01,"h":5.02,"l":5.01,"n":2,"o":5.02,"t":"2026-10-19T08:15:00Z","v":250,"vw":5.014},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-19T08:30:00Z","v":1137,"vw":5.01},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-19T11:00:00Z","v":115,"vw":5.04},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-19T11:15:00Z","v":100,"vw":5.08},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-19T11:45:00Z","v":189,"vw":5},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-19T12:00:00Z","v":2700,"vw":5.02},{"c":5.04,"h":5.04,"l":5.04,"n":10,"o":5.04,"t":"2026-10-19T13:15:00Z","v":1650,"vw":5.04},{"c":4.89,"h":5.069,"l":4.797,"n":254,"o":5.04,"t":"2026-10-19T13:30:00Z","v":53897,"vw":4.97519},{"c":4.89,"h":4.98,"l":4.85,"n":267,"o":4.87,"t":"2026-10-19T13:45:00Z","v":15426,"vw":4.898985},{"c":4.9,"h":4.905,"l":4.83,"n":106,"o":4.905,"t":"2026-10-19T14:00:00Z","v":16893,"vw":4.867178},{"c":4.99,"h":5,"l":4.92,"n":239,"o":4.92,"t":"2026-10-19T14:15:00Z","v":13268,"vw":4.957513},{"c":5.0162,"h":5.09,"l":4.955,"n":844,"o":4.98,"t":"2026-10-19T14:30:00Z","v":88582,"vw":5.017947},{"c":5.01,"h":5.05,"l":5.01,"n":186,"o":5.01,"t":"2026-10-19T14:45:00Z","v":13727,"vw":5.029246},{"c":5.05,"h":5.06,"l":5.01,"n":457,"o":5.025,"t":"2026-10-19T15:00:00Z","v":45909,"vw":5.039822},{"c":5.09,"h":5.09,"l":5.0221,"n":78,"o":5.045,"t":"2026-10-19T15:15:00Z","v":8967,"vw":5.065918},{"c":5.105,"h":5.12,"l":5.05,"n":223,"o":5.0999,"t":"2026-10-19T15:30:00Z","v":21396,"vw":5.091707},{"c":5.09,"h":5.11,"l":5.09,"n":164,"o":5.105,"t":"2026-10-19T15:45:00Z","v":16665,"vw":5.099678},{"c":5.165,"h":5.19,"l":5.07,"n":239,"o":5.085,"t":"2026-10-19T16:00:00Z","v":25958,"vw":5.109173},{"c":5.15,"h":5.2,"l":5.145,"n":142,"o":5.165,"t":"2026-10-19T16:15:00Z","v":29092,"vw":5.177953},{"c":5.14,"h":5.15,"l":5.13,"n":57,"o":5.15,"t":"2026-10-19T16:30:00Z","v":4626,"vw":5.145725},{"c":5.135,"h":5.15,"l":5.12,"n":144,"o":5.15,"t":"2026-10-19T16:45:00Z","v":10325,"vw":5.139229},{"c":5.135,"h":5.16,"l":5.1,"n":130,"o":5.13,"t":"2026-10-19T17:00:00Z","v":15107,"vw":5.131039},{"c":5.14,"h":5.14,"l":5.07,"n":173,"o":5.13,"t":"2026-10-19T17:15:00Z","v":23718,"vw":5.105629},{"c":5.14,"h":5.15,"l":5.12,"n":105,"o":5.14,"t":"2026-10-19T17:30:00Z","v":9963,"vw":5.135118},{"c":5.105,"h":5.14,"l":5.09,"n":113,"o":5.14,"t":"2026-10-19T17:45:00Z","v":18409,"vw":5.12363},{"c":5.11,"h":5.13,"l":5.07,"n":768,"o":5.105,"t":"2026-10-19T18:00:00Z","v":92982,"vw":5.104718},{"c":5.185,"h":5.195,"l":5.09,"n":1151,"o":5.1299,"t":"2026-10-19T18:15:00Z","v":354719,"vw":5.181264},{"c":5.22,"h":5.24,"l":5.17,"n":254,"o":5.2,"t":"2026-10-19T18:30:00Z","v":24741,"vw":5.203683},{"c":5.2,"h":5.2262,"l":5.18,"n":96,"o":5.217,"t":"2026-10-19T18:45:00Z","v":11057,"vw":5.201345},{"c":5.21,"h":5.22,"l":5.17,"n":297,"o":5.2053,"t":"2026-10-19T19:00:00Z","v":27771,"vw":5.198292},{"c":5.22,"h":5.2275,"l":5.2,"n":264,"o":5.21,"t":"2026-10-19T19:15:00Z","v":15907,"vw":5.210433},{"c":5.21,"h":5.235,"l":5.18,"n":439,"o":5.215,"t":"2026-10-19T19:30:00Z","v":51398,"vw":5.200926},{"c":5.16,"h":5.245,"l":5.16,"n":933,"o":5.2126,"t":"2026-10-19T19:45:00Z","v":105124,"vw":5.19904},{"c":5.1839,"h":5.1839,"l":5.17,"n":23,"o":5.17,"t":"2026-10-19T20:00:00Z","v":39777,"vw":5.17071},{"c":5.25,"h":5.26,"l":5.232,"n":12,"o":5.232,"t":"2026-10-19T20:30:00Z","v":4166,"vw":5.245111},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-19T20:45:00Z","v":192,"vw":5.2},{"c":5.1998,"h":5.1998,"l":5.1998,"n":3,"o":5.1998,"t":"2026-10-19T22:00:00Z","v":351,"vw":5.1998},{"c":5.23,"h":5.23,"l":5.23,"n":26,"o":5.23,"t":"2026-10-19T22:30:00Z","v":1000,"vw":5.23},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T10:15:00Z","v":133,"vw":5.15},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T11:15:00Z","v":100,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T11:45:00Z","v":1000,"vw":5.17},{"c":5.21,"h":5.21,"l":5.17,"n":5,"o":5.17,"t":"2026-10-20T12:00:00Z","v":1430,"vw":5.182587},{"c":5.175,"h":5.175,"l":5.175,"n":1,"o":5.175,"t":"2026-10-20T12:15:00Z","v":160,"vw":5.175},{"c":5.15,"h":5.19,"l":5.09,"n":141,"o":5.15,"t":"2026-10-20T13:30:00Z","v":31780,"vw":5.152238},{"c":5.245,"h":5.25,"l":5.17,"n":235,"o":5.19,"t":"2026-10-20T13:45:00Z","v":15994,"vw":5.212666},{"c":5.2099,"h":5.25,"l":5.19,"n":170,"o":5.23,"t":"2026-10-20T14:00:00Z","v":13814,"vw":5.22896},{"c":5.215,"h":5.24,"l":5.18,"n":260,"o":5.195,"t":"2026-10-20T14:15:00Z","v":58883,"vw":5.203786},{"c":5.205,"h":5.22,"l":5.175,"n":57,"o":5.215,"t":"2026-10-20T14:30:00Z","v":8447,"vw":5.200756},{"c":5.2396,"h":5.24,"l":5.19,"n":167,"o":5.2,"t":"2026-10-20T14:45:00Z","v":11239,"vw":5.221011},{"c":5.16,"h":5.23,"l":5.145,"n":167,"o":5.225,"t":"2026-10-20T15:00:00Z","v":11231,"vw":5.179048},{"c":5.1,"h":5.16,"l":5.08,"n":98,"o":5.142,"t":"2026-10-20T15:15:00Z","v":10120,"vw":5.130078},{"c":5.04,"h":5.1,"l":5.025,"n":117,"o":5.1,"t":"2026-10-20T15:30:00Z","v":16000,"vw":5.049109},{"c":5.0142,"h":5.035,"l":5,"n":93,"o":5.035,"t":"2026-10-20T15:45:00Z","v":9206,"vw":5.01064},{"c":4.9205,"h":5.01,"l":4.92,"n":158,"o":5.01,"t":"2026-10-20T16:00:00Z","v":14814,"vw":4.970913},{"c":4.8855,"h":4.9326,"l":4.84,"n":144,"o":4.93,"t":"2026-10-20T16:15:00Z","v":18041,"vw":4.869991},{"c":4.89,"h":4.91,"l":4.8401,"n":187,"o":4.89,"t":"2026-10-20T16:30:00Z","v":14829,"vw":4.86953},{"c":4.82,"h":4.88,"l":4.8,"n":191,"o":4.88,"t":"2026-10-20T16:45:00Z","v":15019,"vw":4.821186},{"c":4.765,"h":4.825,"l":4.765,"n":136,"o":4.825,"t":"2026-10-20T17:00:00Z","v":14863,"vw":4.809828},{"c":4.78,"h":4.79,"l":4.75,"n":139,"o":4.77,"t":"2026-10-20T17:15:00Z","v":19667,"vw":4.777433},{"c":4.785,"h":4.8095,"l":4.77,"n":49,"o":4.79,"t":"2026-10-20T17:30:00Z","v":4436,"vw":4.78748},{"c":4.76,"h":4.785,"l":4.75,"n":61,"o":4.77,"t":"2026-10-20T17:45:00Z","v":4039,"vw":4.768148},{"c":4.74,"h":4.785,"l":4.74,"n":95,"o":4.77,"t":"2026-10-20T18:00:00Z","v":17571,"vw":4.757071},{"c":4.77,"h":4.82,"l":4.74,"n":390,"o":4.75,"t":"2026-10-20T18:15:00Z","v":47180,"vw":4.769671},{"c":4.795,"h":4.82,"l":4.78,"n":130,"o":4.79,"t":"2026-10-20T18:30:00Z","v":13384,"vw":4.794067},{"c":4.73,"h":4.79,"l":4.72,"n":97,"o":4.765,"t":"2026-10-20T18:45:00Z","v":6213,"vw":4.758753},{"c":4.71,"h":4.735,"l":4.71,"n":116,"o":4.72,"t":"2026-10-20T19:00:00Z","v":9924,"vw":4.728147},{"c":4.73,"h":4.73,"l":4.665,"n":232,"o":4.7198,"t":"2026-10-20T19:15:00Z","v":25667,"vw":4.689555},{"c":4.7,"h":4.735,"l":4.7,"n":167,"o":4.73,"t":"2026-10-20T19:30:00Z","v":17575,"vw":4.71866},{"c":4.93,"h":4.93,"l":4.69,"n":863,"o":4.7,"t":"2026-10-20T19:45:00Z","v":80036,"vw":4.86272},{"c":4.93,"h":4.93,"l":4.93,"n":11,"o":4.93,"t":"2026-10-20T20:00:00Z","v":48706,"vw":4.93},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T20:30:00Z","v":231,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T21:30:00Z","v":100,"vw":4.86},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-21T10:00:00Z","v":300,"vw":4.95},{"c":4.8732,"h":4.8732,"l":4.8732,"n":1,"o":4.8732,"t":"2026-10-21T11:45:00Z","v":1000,"vw":4.8732},{"c":4.87,"h":4.87,"l":4.87,"n":21,"o":4.87,"t":"2026-10-21T12:30:00Z","v":249,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T13:00:00Z","v":1200,"vw":4.85},{"c":4.95,"h":4.96,"l":4.852,"n":107,"o":4.93,"t":"2026-10-21T13:30:00Z","v":10364,"vw":4.923466},{"c":4.88,"h":4.96,"l":4.88,"n":50,"o":4.945,"t":"2026-10-21T13:45:00Z","v":6465,"vw":4.926615},{"c":4.909,"h":4.909,"l":4.87,"n":50,"o":4.87,"t":"2026-10-21T14:00:00Z","v":9080,"vw":4.889425},{"c":4.855,"h":4.89,"l":4.8505,"n":50,"o":4.89,"t":"2026-10-21T14:15:00Z","v":6051,"vw":4.874258},{"c":4.9,"h":4.9,"l":4.86,"n":63,"o":4.87,"t":"2026-10-21T14:30:00Z","v":5478,"vw":4.878074},{"c":4.9,"h":4.92,"l":4.9,"n":25,"o":4.91,"t":"2026-10-21T14:45:00Z","v":1817,"vw":4.912792},{"c":4.845,"h":4.88,"l":4.845,"n":49,"o":4.8669,"t":"2026-10-21T15:00:00Z","v":3630,"vw":4.865631},{"c":4.855,"h":4.86,"l":4.85,"n":8,"o":4.85,"t":"2026-10-21T15:15:00Z","v":1076,"vw":4.853461},{"c":4.87,"h":4.88,"l":4.86,"n":34,"o":4.86,"t":"2026-10-21T15:30:00Z","v":2911,"vw":4.868948},{"c":4.8799,"h":4.9,"l":4.875,"n":52,"o":4.88,"t":"2026-10-21T15:45:00Z","v":5173,"vw":4.886144},{"c":4.865,"h":4.87,"l":4.84,"n":121,"o":4.86,"t":"2026-10-21T16:00:00Z","v":7389,"vw":4.857379},{"c":4.865,"h":4.865,"l":4.865,"n":3,"o":4.865,"t":"2026-10-21T16:15:00Z","v":207,"vw":4.865},{"c":4.92,"h":4.92,"l":4.87,"n":88,"o":4.87,"t":"2026-10-21T16:30:00Z","v":7670,"vw":4.900467},{"c":4.92,"h":4.935,"l":4.92,"n":133,"o":4.93,"t":"2026-10-21T17:00:00Z","v":12934,"vw":4.923787},{"c":4.885,"h":4.91,"l":4.885,"n":44,"o":4.91,"t":"2026-10-21T17:15:00Z","v":3116,"vw":4.899504},{"c":4.9,"h":4.91,"l":4.9,"n":31,"o":4.9,"t":"2026-10-21T17:30:00Z","v":3485,"vw":4.900738},{"c":4.91,"h":4.91,"l":4.89,"n":59,"o":4.91,"t":"2026-10-21T17:45:00Z","v":1867,"vw":4.904828},{"c":4.9,"h":4.9,"l":4.9,"n":20,"o":4.9,"t":"2026-10-21T18:00:00Z","v":991,"vw":4.9},{"c":4.865,"h":4.89,"l":4.86,"n":77,"o":4.88,"t":"2026-10-21T18:15:00Z","v":3826,"vw":4.866207},{"c":4.862,"h":4.88,"l":4.86,"n":93,"o":4.87,"t":"2026-10-21T18:30:00Z","v":7920,"vw":4.872937},{"c":4.85,"h":4.89,"l":4.85,"n":181,"o":4.875,"t":"2026-10-21T18:45:00Z","v":10129,"vw":4.87379},{"c":4.83,"h":4.835,"l":4.8078,"n":169,"o":4.835,"t":"2026-10-21T19:00:00Z","v":11722,"vw":4.81947},{"c":4.85,"h":4.85,"l":4.83,"n":67,"o":4.84,"t":"2026-10-21T19:15:00Z","v":4326,"vw":4.841243},{"c":4.85,"h":4.86,"l":4.83,"n":184,"o":4.85,"t":"2026-10-21T19:30:00Z","v":11458,"vw":4.847419},{"c":4.84,"h":4.86,"l":4.82,"n":606,"o":4.85,"t":"2026-10-21T19:45:00Z","v":37515,"vw":4.839357},{"c":4.85,"h":4.85,"l":4.85,"n":21,"o":4.85,"t":"2026-10-21T20:00:00Z","v":38030,"vw":4.85},{"c":4.7866,"h":4.7866,"l":4.7866,"n":1,"o":4.7866,"t":"2026-10-21T22:30:00Z","v":362,"vw":4.7866},{"c":4.8015,"h":4.8015,"l":4.8015,"n":1,"o":4.8015,"t":"2026-10-22T13:15:00Z","v":329,"vw":4.8015},{"c":4.91,"h":4.94,"l":4.83,"n":69,"o":4.84,"t":"2026-10-22T13:30:00Z","v":7439,"vw":4.864176},{"c":4.75,"h":4.8834,"l":4.7301,"n":178,"o":4.85,"t":"2026-10-22T13:45:00Z","v":15498,"vw":4.779527},{"c":4.7352,"h":4.76,"l":4.7301,"n":49,"o":4.76,"t":"2026-10-22T14:00:00Z","v":4920,"vw":4.748379},{"c":4.68,"h":4.74,"l":4.68,"n":79,"o":4.74,"t":"2026-10-22T14:15:00Z","v":5102,"vw":4.704795},{"c":4.82,"h":4.82,"l":4.6723,"n":297,"o":4.6868,"t":"2026-10-22T14:30:00Z","v":30485,"vw":4.735314},{"c":4.82,"h":4.84,"l":4.8,"n":115,"o":4.83,"t":"2026-10-22T14:45:00Z","v":8514,"vw":4.82652},{"c":4.79,"h":4.83,"l":4.79,"n":19,"o":4.83,"t":"2026-10-22T15:00:00Z","v":1941,"vw":4.807417},{"c":4.85,"h":4.86,"l":4.8,"n":133,"o":4.8,"t":"2026-10-22T15:15:00Z","v":7261,"vw":4.824306},{"c":4.845,"h":4.86,"l":4.845,"n":78,"o":4.855,"t":"2026-10-22T15:30:00Z","v":2783,"vw":4.852949},{"c":4.81,"h":4.832,"l":4.785,"n":70,"o":4.832,"t":"2026-10-22T15:45:00Z","v":5458,"vw":4.806583},{"c":4.81,"h":4.82,"l":4.81,"n":113,"o":4.81,"t":"2026-10-22T16:00:00Z","v":5336,"vw":4.812991},{"c":4.795,"h":4.8161,"l":4.795,"n":35,"o":4.8101,"t":"2026-10-22T16:15:00Z","v":2796,"vw":4.805726},{"c":4.82,"h":4.86,"l":4.81,"n":109,"o":4.81,"t":"2026-10-22T16:30:00Z","v":7598,"vw":4.826729},{"c":4.825,"h":4.825,"l":4.79,"n":59,"o":4.81,"t":"2026-10-22T16:45:00Z","v":4859,"vw":4.805694},{"c":4.84,"h":4.85,"l":4.822,"n":87,"o":4.83,"t":"2026-10-22T17:00:00Z","v":11198,"vw":4.832622},{"c":4.8,"h":4.84,"l":4.8,"n":58,"o":4.84,"t":"2026-10-22T17:15:00Z","v":4546,"vw":4.823387},{"c":4.825,"h":4.825,"l":4.81,"n":122,"o":4.81,"t":"2026-10-22T17:30:00Z","v":7318,"vw":4.816118},{"c":4.85,"h":4.86,"l":4.81,"n":107,"o":4.82,"t":"2026-10-22T17:45:00Z","v":5827,"vw":4.826634},{"c":4.855,"h":4.86,"l":4.84,"n":127,"o":4.86,"t":"2026-10-22T18:00:00Z","v":9775,"vw":4.846531},{"c":4.86,"h":4.875,"l":4.845,"n":150,"o":4.85,"t":"2026-10-22T18:15:00Z","v":9138,"vw":4.858814},{"c":4.84,"h":4.855,"l":4.84,"n":45,"o":4.855,"t":"2026-10-22T18:30:00Z","v":2911,"vw":4.845735},{"c":4.85,"h":4.86,"l":4.84,"n":130,"o":4.85,"t":"2026-10-22T18:45:00Z","v":10784,"vw":4.850221},{"c":4.875,"h":4.885,"l":4.83,"n":136,"o":4.85,"t":"2026-10-22T19:00:00Z","v":22876,"vw":4.847288},{"c":4.87,"h":4.875,"l":4.865,"n":94,"o":4.8707,"t":"2026-10-22T19:15:00Z","v":7620,"vw":4.870983},{"c":4.835,"h":4.875,"l":4.83,"n":170,"o":4.875,"t":"2026-10-22T19:30:00Z","v":9794,"vw":4.853354},{"c":4.835,"h":4.88,"l":4.82,"n":784,"o":4.835,"t":"2026-10-22T19:45:00Z","v":81779,"vw":4.842225},{"c":4.84,"h":4.84,"l":4.84,"n":6,"o":4.84,"t":"2026-10-22T20:00:00Z","v":35030,"vw":4.84}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.125,"strike":8.330972155002684,"iv":1.0273222030739324,"gamma":0.12477952874432402,"theta":-0.004007651914819674,"vega":0.004439538507893472,"rho":0.0009108666769020952,"breakevenPct":74.71016849179097},{"delta":0.2,"premium":0.23731297427361292,"strike":8.623129742736129,"iv":1.3086794187206454,"gamma":0.11753187388421502,"theta":-0.006438617946041964,"vega":0.005273501786539402,"rho":0.0011160305231912413,"breakevenPct":83.06699828532527},{"delta":0.25,"premium":0.37085741124557203,"strike":9.95857411245572,"iv":1.768701444692175,"gamma":0.09434091130609157,"theta":-0.009557751292117994,"vega":0.006064765417381337,"rho":0.0012919271662427446,"breakevenPct":113.41800668804325},{"delta":0.3,"premium":0.41320241942363983,"strike":9.151057346141336,"iv":1.6264482649141003,"gamma":0.118678653828323,"theta":-0.009034014248631048,"vega":0.00634580837859894,"rho":0.0015996767765669734,"breakevenPct":97.6086728422516},{"delta":0.35,"premium":0.4526278268901574,"strike":8.274937180218725,"iv":1.4649142284189336,"gamma":0.14453795019212143,"theta":-0.008393656661330278,"vega":0.006610517458675145,"rho":0.0019116474442175532,"breakevenPct":80.32159105596864},{"delta":0.4,"premium":0.492053234356675,"strike":7.398817014296112,"iv":1.3033801919237666,"gamma":0.1703972465559199,"theta":-0.007753299074029508,"vega":0.006875226538751351,"rho":0.002223618111868133,"breakevenPct":63.034509269685685},{"delta":0.45,"premium":0.5314786418231925,"strike":6.5226968483735,"iv":1.1418461554286,"gamma":0.1962565429197183,"theta":-0.007112941486728738,"vega":0.007139935618827555,"rho":0.0025355887795187127,"breakevenPct":45.747427483402745},{"delta":0.5,"premium":0.57090404928971,"strike":5.646576682450888,"iv":0.9803121189334332,"gamma":0.22211583928351675,"theta":-0.006472583899427968,"vega":0.0074046446989037605,"rho":0.0028475594471692924,"breakevenPct":28.460345697119806},{"delta":0.55,"premium":0.6608853528065703,"strike":4.917722496207337,"iv":0.877459043107472,"gamma":0.23487161013512237,"theta":-0.005906240559320649,"vega":0.007429631520491961,"rho":0.003083186643995546,"breakevenPct":15.260492748221228},{"delta":0.6,"premium":0.8932721955797394,"strike":4.603686222189541,"iv":0.9398981389375178,"gamma":0.21071745034551317,"theta":-0.005548380098712439,"vega":0.006779370148323876,"rho":0.003103770018423506,"breakevenPct":13.573521028290921},{"delta":0.65,"premium":1.125659038352909,"strike":4.2896499481717445,"iv":1.0023372347675639,"gamma":0.18656329055590393,"theta":-0.0051905196381042285,"vega":0.006129108776155788,"rho":0.0031243533928514656,"breakevenPct":11.88654930836061},{"delta":0.7,"premium":1.358045881126078,"strike":3.9756136741539487,"iv":1.0647763305976097,"gamma":0.1624091307662947,"theta":-0.004832659177496018,"vega":0.005478847403987702,"rho":0.0031449367672794254,"breakevenPct":10.199577588430303},{"delta":0.75,"premium":1.5904327238992475,"strike":3.661577400136152,"iv":1.1272154264276557,"gamma":0.1382549709766855,"theta":-0.004474798716887807,"vega":0.004828586031819614,"rho":0.003165520141707385,"breakevenPct":8.512605868499993},{"delta":0.8,"premium":1.8228195666724174,"strike":3.3475411261183554,"iv":1.1896545222577017,"gamma":0.11410081118707621,"theta":-0.004116938256279596,"vega":0.004178324659651527,"rho":0.003186103516135345,"breakevenPct":6.82563414856968},{"delta":0.85,"premium":2.0552064094455864,"strike":3.033504852100559,"iv":1.2520936180877476,"gamma":0.08994665139746699,"theta":-0.0037590777956713864,"vega":0.0035280632874834413,"rho":0.0032066868905633048,"breakevenPct":5.138662428639373},{"delta":0.9,"premium":2.287593252218756,"strike":2.7194685780827625,"iv":1.3145327139177936,"gamma":0.06579249160785777,"theta":-0.0034012173350631758,"vega":0.002877801915315354,"rho":0.003227270264991265,"breakevenPct":3.4516907087090622}],"put":[{"delta":0.15,"premium":0.4096819906194867,"strike":2.747728504424905,"iv":2.099291959970384,"gamma":0.06512968079787776,"theta":-0.0070211608001876195,"vega":0.004103245456873978,"rho":-0.001796710859742982,"breakevenPct":51.69325384699549},{"delta":0.2,"premium":0.4599398818181659,"strike":3.1067134415583277,"iv":1.9010624477022322,"gamma":0.09344818879949113,"theta":-0.006762767303186086,"vega":0.0046605859961035,"rho":-0.0022606406379643766,"breakevenPct":45.314595873137144},{"delta":0.25,"premium":0.5101977730168451,"strike":3.4656983786917506,"iv":1.7028329354340803,"gamma":0.12176669680110447,"theta":-0.006504373806184553,"vega":0.005217926535333022,"rho":-0.002724570416185771,"breakevenPct":38.9359378992788},{"delta":0.3,"premium":0.5604556642155243,"strike":3.8246833158251734,"iv":1.5046034231659289,"gamma":0.1500852048027178,"theta":-0.00624598030918302,"vega":0.005775267074562544,"rho":-0.003188500194407165,"breakevenPct":32.55727992542047},{"delta":0.35,"premium":0.6107135554142036,"strike":4.183668252958596,"iv":1.306373910897777,"gamma":0.17840371280433118,"theta":-0.005987586812181487,"vega":0.006332607613792066,"rho":-0.00365242997262856,"breakevenPct":26.17862195156213},{"delta":0.4,"premium":0.6609714466128829,"strike":4.54265319009202,"iv":1.108144398629625,"gamma":0.20672222080594457,"theta":-0.005729193315179954,"vega":0.006889948153021588,"rho":-0.004116359750849955,"breakevenPct":19.799963977703776},{"delta":0.45,"premium":0.711229337811562,"strike":4.901638127225443,"iv":0.9099148863614734,"gamma":0.23504072880755794,"theta":-0.00547079981817842,"vega":0.00744728869225111,"rho":-0.00458028952907135,"breakevenPct":13.421306003845437},{"delta":0.5,"premium":1.109948121454464,"strike":5.430109632910016,"iv":0.889931526901193,"gamma":0.22885177551916283,"theta":-0.005185361913393091,"vega":0.007263786668357622,"rho":-0.005584041400278804,"breakevenPct":10.740464639348096},{"delta":0.55,"premium":1.6401796937057926,"strike":6.022547143805355,"iv":0.9372201314482909,"gamma":0.20963934510478657,"theta":-0.0048897171660006525,"vega":0.006800682905764816,"rho":-0.006791527780409373,"breakevenPct":9.455217973149528},{"delta":0.6,"premium":2.17041126595712,"strike":6.6149846547006925,"iv":0.9845087359953886,"gamma":0.19042691469041034,"theta":-0.004594072418608215,"vega":0.00633757914317201,"rho":-0.00799901416053994,"breakevenPct":8.169971306950965},{"delta":0.65,"premium":2.7006428382084477,"strike":7.207422165596031,"iv":1.0317973405424863,"gamma":0.17121448427603408,"theta":-0.004298427671215778,"vega":0.005874475380579204,"rho":-0.009206500540670508,"breakevenPct":6.884724640752397},{"delta":0.7,"premium":3.230874410459775,"strike":7.799859676491369,"iv":1.079085945089584,"gamma":0.15200205386165788,"theta":-0.00400278292382334,"vega":0.005411371617986398,"rho":-0.010413986920801074,"breakevenPct":5.5994779745538334},{"delta":0.75,"premium":3.7611059827111037,"strike":8.392297187386708,"iv":1.1263745496366817,"gamma":0.1327896234472816,"theta":-0.0037071381764309025,"vega":0.004948267855393591,"rho":-0.011621473300931644,"breakevenPct":4.314231308355267},{"delta":0.8,"premium":4.291337554962432,"strike":8.984734698282047,"iv":1.1736631541837796,"gamma":0.11357719303290534,"theta":-0.0034114934290384643,"vega":0.004485164092800784,"rho":-0.012828959681062213,"breakevenPct":3.0289846421567006},{"delta":0.85,"premium":4.82156912721376,"strike":9.577172209177384,"iv":1.2209517587308774,"gamma":0.09436476261852911,"theta":-0.003115848681646027,"vega":0.004022060330207979,"rho":-0.01403644606119278,"breakevenPct":1.743737975958135},{"delta":0.9,"premium":6.168290889575202,"strike":10.988051928137962,"iv":1.3150712439976078,"gamma":0.07023904467118107,"theta":-0.0025309014382878465,"vega":0.003334487971204972,"rho":-0.0165227893411187,"breakevenPct":0.5814747285608237}]},"raw":{"call":[{"delta":0.15,"premium":0.125,"strike":8.330972155002684,"iv":1.0273222030739324,"gamma":0.12477952874432402,"theta":-0.004007651914819674,"vega":0.004439538507893472,"rho":0.0009108666769020952,"breakevenPct":74.71016849179097},{"delta":0.2,"premium":0.23731297427361292,"strike":8.623129742736129,"iv":1.3086794187206454,"gamma":0.11753187388421502,"theta":-0.006438617946041964,"vega":0.005273501786539402,"rho":0.0011160305231912413,"breakevenPct":83.06699828532527},{"delta":0.25,"premium":0.37085741124557203,"strike":9.95857411245572,"iv":1.768701444692175,"gamma":0.09434091130609157,"theta":-0.009557751292117994,"vega":0.006064765417381337,"rho":0.0012919271662427446,"breakevenPct":113.41800668804325},{"delta":0.3,"premium":0.41320241942363983,"strike":9.151057346141336,"iv":1.6264482649141003,"gamma":0.118678653828323,"theta":-0.009034014248631048,"vega":0.00634580837859894,"rho":0.0015996767765669734,"breakevenPct":97.6086728422516},{"delta":0.35,"premium":0.4526278268901574,"strike":8.274937180218725,"iv":1.4649142284189336,"gamma":0.14453795019212143,"theta":-0.008393656661330278,"vega":0.006610517458675145,"rho":0.0019116474442175532,"breakevenPct":80.32159105596864},{"delta":0.4,"premium":0.492053234356675,"strike":7.398817014296112,"iv":1.3033801919237666,"gamma":0.1703972465559199,"theta":-0.007753299074029508,"vega":0.006875226538751351,"rho":0.002223618111868133,"breakevenPct":63.034509269685685},{"delta":0.45,"premium":0.5314786418231925,"strike":6.5226968483735,"iv":1.1418461554286,"gamma":0.1962565429197183,"theta":-0.007112941486728738,"vega":0.007139935618827555,"rho":0.0025355887795187127,"breakevenPct":45.747427483402745},{"delta":0.5,"premium":0.57090404928971,"strike":5.646576682450888,"iv":0.9803121189334332,"gamma":0.22211583928351675,"theta":-0.006472583899427968,"vega":0.0074046446989037605,"rho":0.0028475594471692924,"breakevenPct":28.460345697119806},{"delta":0.55,"premium":0.6608853528065703,"strike":4.917722496207337,"iv":0.877459043107472,"gamma":0.23487161013512237,"theta":-0.005906240559320649,"vega":0.007429631520491961,"rho":0.003083186643995546,"breakevenPct":15.260492748221228},{"delta":0.6,"premium":0.8932721955797394,"strike":4.603686222189541,"iv":0.9398981389375178,"gamma":0.21071745034551317,"theta":-0.005548380098712439,"vega":0.006779370148323876,"rho":0.003103770018423506,"breakevenPct":13.573521028290921},{"delta":0.65,"premium":1.125659038352909,"strike":4.2896499481717445,"iv":1.0023372347675639,"gamma":0.18656329055590393,"theta":-0.0051905196381042285,"vega":0.006129108776155788,"rho":0.0031243533928514656,"breakevenPct":11.88654930836061},{"delta":0.7,"premium":1.358045881126078,"strike":3.9756136741539487,"iv":1.0647763305976097,"gamma":0.1624091307662947,"theta":-0.004832659177496018,"vega":0.005478847403987702,"rho":0.0031449367672794254,"breakevenPct":10.199577588430303},{"delta":0.75,"premium":1.5904327238992475,"strike":3.661577400136152,"iv":1.1272154264276557,"gamma":0.1382549709766855,"theta":-0.004474798716887807,"vega":0.004828586031819614,"rho":0.003165520141707385,"breakevenPct":8.512605868499993},{"delta":0.8,"premium":1.8228195666724174,"strike":3.3475411261183554,"iv":1.1896545222577017,"gamma":0.11410081118707621,"theta":-0.004116938256279596,"vega":0.004178324659651527,"rho":0.003186103516135345,"breakevenPct":6.82563414856968},{"delta":0.85,"premium":2.0552064094455864,"strike":3.033504852100559,"iv":1.2520936180877476,"gamma":0.08994665139746699,"theta":-0.0037590777956713864,"vega":0.0035280632874834413,"rho":0.0032066868905633048,"breakevenPct":5.138662428639373},{"delta":0.9,"premium":2.287593252218756,"strike":2.7194685780827625,"iv":1.3145327139177936,"gamma":0.06579249160785777,"theta":-0.0034012173350631758,"vega":0.002877801915315354,"rho":0.003227270264991265,"breakevenPct":3.4516907087090622}],"put":[{"delta":0.15,"premium":0.4096819906194867,"strike":2.747728504424905,"iv":2.099291959970384,"gamma":0.06512968079787776,"theta":-0.0070211608001876195,"vega":0.004103245456873978,"rho":-0.001796710859742982,"breakevenPct":51.69325384699549},{"delta":0.2,"premium":0.4599398818181659,"strike":3.1067134415583277,"iv":1.9010624477022322,"gamma":0.09344818879949113,"theta":-0.006762767303186086,"vega":0.0046605859961035,"rho":-0.0022606406379643766,"breakevenPct":45.314595873137144},{"delta":0.25,"premium":0.5101977730168451,"strike":3.4656983786917506,"iv":1.7028329354340803,"gamma":0.12176669680110447,"theta":-0.006504373806184553,"vega":0.005217926535333022,"rho":-0.002724570416185771,"breakevenPct":38.9359378992788},{"delta":0.3,"premium":0.5604556642155243,"strike":3.8246833158251734,"iv":1.5046034231659289,"gamma":0.1500852048027178,"theta":-0.00624598030918302,"vega":0.005775267074562544,"rho":-0.003188500194407165,"breakevenPct":32.55727992542047},{"delta":0.35,"premium":0.6107135554142036,"strike":4.183668252958596,"iv":1.306373910897777,"gamma":0.17840371280433118,"theta":-0.005987586812181487,"vega":0.006332607613792066,"rho":-0.00365242997262856,"breakevenPct":26.17862195156213},{"delta":0.4,"premium":0.6609714466128829,"strike":4.54265319009202,"iv":1.108144398629625,"gamma":0.20672222080594457,"theta":-0.005729193315179954,"vega":0.006889948153021588,"rho":-0.004116359750849955,"breakevenPct":19.799963977703776},{"delta":0.45,"premium":0.711229337811562,"strike":4.901638127225443,"iv":0.9099148863614734,"gamma":0.23504072880755794,"theta":-0.00547079981817842,"vega":0.00744728869225111,"rho":-0.00458028952907135,"breakevenPct":13.421306003845437},{"delta":0.5,"premium":1.109948121454464,"strike":5.430109632910016,"iv":0.889931526901193,"gamma":0.22885177551916283,"theta":-0.005185361913393091,"vega":0.007263786668357622,"rho":-0.005584041400278804,"breakevenPct":10.740464639348096},{"delta":0.55,"premium":1.6401796937057926,"strike":6.022547143805355,"iv":0.9372201314482909,"gamma":0.20963934510478657,"theta":-0.0048897171660006525,"vega":0.006800682905764816,"rho":-0.006791527780409373,"breakevenPct":9.455217973149528},{"delta":0.6,"premium":2.17041126595712,"strike":6.6149846547006925,"iv":0.9845087359953886,"gamma":0.19042691469041034,"theta":-0.004594072418608215,"vega":0.00633757914317201,"rho":-0.00799901416053994,"breakevenPct":8.169971306950965},{"delta":0.65,"premium":2.7006428382084477,"strike":7.207422165596031,"iv":1.0317973405424863,"gamma":0.17121448427603408,"theta":-0.004298427671215778,"vega":0.005874475380579204,"rho":-0.009206500540670508,"breakevenPct":6.884724640752397},{"delta":0.7,"premium":3.230874410459775,"strike":7.799859676491369,"iv":1.079085945089584,"gamma":0.15200205386165788,"theta":-0.00400278292382334,"vega":0.005411371617986398,"rho":-0.010413986920801074,"breakevenPct":5.5994779745538334},{"delta":0.75,"premium":3.7611059827111037,"strike":8.392297187386708,"iv":1.1263745496366817,"gamma":0.1327896234472816,"theta":-0.0037071381764309025,"vega":0.004948267855393591,"rho":-0.011621473300931644,"breakevenPct":4.314231308355267},{"delta":0.8,"premium":4.291337554962432,"strike":8.984734698282047,"iv":1.1736631541837796,"gamma":0.11357719303290534,"theta":-0.0034114934290384643,"vega":0.004485164092800784,"rho":-0.012828959681062213,"breakevenPct":3.0289846421567006},{"delta":0.85,"premium":4.82156912721376,"strike":9.577172209177384,"iv":1.2209517587308774,"gamma":0.09436476261852911,"theta":-0.003115848681646027,"vega":0.004022060330207979,"rho":-0.01403644606119278,"breakevenPct":1.743737975958135},{"delta":0.9,"premium":6.168290889575202,"strike":10.988051928137962,"iv":1.3150712439976078,"gamma":0.07023904467118107,"theta":-0.0025309014382878465,"vega":0.003334487971204972,"rho":-0.0165227893411187,"breakevenPct":0.5814747285608237}]}},"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"}}