{"symbol":"EYPT","url":"https://intraalpha.com/companies/EYPT","capturedAt":"2026-10-23T15:49:34.711Z","state":"ready","quote":{"symbol":"EYPT","last_price":0.4231,"prev_close":0.4281,"regular_close":0.4231,"change":-0.005,"change_pct":-1.168,"regular_change":-0.005,"regular_change_pct":-1.168,"extended_change":0,"extended_change_pct":0,"bid":0.4231,"ask":0.4232,"bid_size":300,"ask_size":3200,"volume":4197816,"vwap":0.423004,"open":0.42,"high":0.4323,"low":0.415,"close":0.4231,"trade_count":7379,"last_trade_at":"2026-10-23T15:49:24.666857458Z","last_quote_at":"2026-10-23T15:49:14.205388487Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:32.211048747-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EYPT","fetched_at":"2026-10-23T15:49:33.698402+00:00","name":"EyePoint, Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"EyePoint Pharmaceuticals, Inc., a pharmaceutical company, develops and markets ophthalmic products for the treatment of eye diseases in the United States, China, and the United Kingdom. The company is headquartered in Watertown, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":35892500,"ebitda":-314376000,"pe_ratio":null,"peg_ratio":null,"book_value":1.958,"dividend_per_share":null,"dividend_yield":null,"eps":-3.67,"revenue_ttm":2788000,"gross_profit_ttm":-257472000,"profit_margin":0,"operating_margin_ttm":-192.07,"return_on_assets_ttm":-0.749,"return_on_equity_ttm":-1.487,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.905,"analyst_target_price":8.44,"analyst_number":1,"beta":1.683,"fifty_two_week_high":19.11,"fifty_two_week_low":0.386,"fifty_day_ma":4.169,"two_hundred_day_ma":11.46,"shares_outstanding":83841000,"forward_pe":6.16,"price_to_sales":13.24,"price_to_book":2.108,"ev_to_revenue":57.41,"ev_to_ebitda":11.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:33.698402+00:00"},"optionObservedAt":"2026-10-23T15:38:49.643Z","bars":[{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-16T08:00:00Z","v":434,"vw":3.16},{"c":3.153,"h":3.153,"l":3.153,"n":1,"o":3.153,"t":"2026-10-16T08:50:00Z","v":150,"vw":3.153},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T13:05:00Z","v":1000,"vw":3.19},{"c":3.08,"h":3.15,"l":3.07,"n":181,"o":3.14,"t":"2026-10-16T13:30:00Z","v":34267,"vw":3.115156},{"c":3.09,"h":3.09,"l":3.07,"n":83,"o":3.08,"t":"2026-10-16T13:35:00Z","v":6115,"vw":3.079983},{"c":3.085,"h":3.09,"l":3.07,"n":34,"o":3.08,"t":"2026-10-16T13:40:00Z","v":4438,"vw":3.080593},{"c":3.045,"h":3.08,"l":3.045,"n":142,"o":3.08,"t":"2026-10-16T13:45:00Z","v":15511,"vw":3.057307},{"c":3.0399,"h":3.0488,"l":3.03,"n":111,"o":3.045,"t":"2026-10-16T13:50:00Z","v":11092,"vw":3.037114},{"c":3.03,"h":3.0486,"l":3.025,"n":110,"o":3.04,"t":"2026-10-16T13:55:00Z","v":17501,"vw":3.03369},{"c":3.02,"h":3.03,"l":3.02,"n":87,"o":3.025,"t":"2026-10-16T14:00:00Z","v":14306,"vw":3.024308},{"c":3.08,"h":3.105,"l":3.02,"n":271,"o":3.02,"t":"2026-10-16T14:05:00Z","v":62702,"vw":3.062571},{"c":3.075,"h":3.085,"l":3.07,"n":132,"o":3.08,"t":"2026-10-16T14:10:00Z","v":23165,"vw":3.076163},{"c":3.065,"h":3.075,"l":3.065,"n":65,"o":3.075,"t":"2026-10-16T14:15:00Z","v":4435,"vw":3.069032},{"c":3.05,"h":3.07,"l":3.05,"n":132,"o":3.065,"t":"2026-10-16T14:20:00Z","v":13198,"vw":3.058534},{"c":3.045,"h":3.06,"l":3.045,"n":132,"o":3.05,"t":"2026-10-16T14:25:00Z","v":16877,"vw":3.053143},{"c":3.05,"h":3.065,"l":3.025,"n":871,"o":3.045,"t":"2026-10-16T14:30:00Z","v":668846,"vw":3.042447},{"c":3.08,"h":3.08,"l":3.055,"n":211,"o":3.06,"t":"2026-10-16T14:35:00Z","v":26407,"vw":3.063262},{"c":3.065,"h":3.095,"l":3.06,"n":223,"o":3.075,"t":"2026-10-16T14:40:00Z","v":52856,"vw":3.085219},{"c":3.1,"h":3.1,"l":3.06,"n":176,"o":3.06,"t":"2026-10-16T14:45:00Z","v":38931,"vw":3.090452},{"c":3.115,"h":3.12,"l":3.09,"n":166,"o":3.1,"t":"2026-10-16T14:50:00Z","v":9566,"vw":3.104304},{"c":3.105,"h":3.1156,"l":3.1,"n":207,"o":3.115,"t":"2026-10-16T14:55:00Z","v":14834,"vw":3.108041},{"c":3.09,"h":3.1,"l":3.08,"n":175,"o":3.1,"t":"2026-10-16T15:00:00Z","v":19939,"vw":3.091595},{"c":3.065,"h":3.085,"l":3.065,"n":215,"o":3.085,"t":"2026-10-16T15:05:00Z","v":29872,"vw":3.076638},{"c":3.075,"h":3.075,"l":3.06,"n":130,"o":3.06,"t":"2026-10-16T15:10:00Z","v":9511,"vw":3.068679},{"c":3.0499,"h":3.07,"l":3.0499,"n":147,"o":3.07,"t":"2026-10-16T15:15:00Z","v":10893,"vw":3.059508},{"c":3.045,"h":3.05,"l":3.0415,"n":145,"o":3.045,"t":"2026-10-16T15:20:00Z","v":18463,"vw":3.047171},{"c":3.055,"h":3.06,"l":3.045,"n":210,"o":3.0488,"t":"2026-10-16T15:25:00Z","v":21219,"vw":3.052043},{"c":3.055,"h":3.07,"l":3.0413,"n":215,"o":3.0512,"t":"2026-10-16T15:30:00Z","v":28228,"vw":3.05492},{"c":3.055,"h":3.065,"l":3.05,"n":86,"o":3.06,"t":"2026-10-16T15:35:00Z","v":6743,"vw":3.05849},{"c":3.045,"h":3.055,"l":3.04,"n":179,"o":3.05,"t":"2026-10-16T15:40:00Z","v":23121,"vw":3.048691},{"c":3.045,"h":3.06,"l":3.045,"n":150,"o":3.045,"t":"2026-10-16T15:45:00Z","v":15097,"vw":3.049813},{"c":3.035,"h":3.045,"l":3.035,"n":120,"o":3.045,"t":"2026-10-16T15:50:00Z","v":8978,"vw":3.037833},{"c":3.04,"h":3.04,"l":3.03,"n":66,"o":3.0399,"t":"2026-10-16T15:55:00Z","v":3204,"vw":3.035645},{"c":3.02,"h":3.035,"l":3.02,"n":143,"o":3.035,"t":"2026-10-16T16:00:00Z","v":18328,"vw":3.028363},{"c":3.0138,"h":3.0273,"l":3.0138,"n":71,"o":3.025,"t":"2026-10-16T16:05:00Z","v":17603,"vw":3.017768},{"c":3.01,"h":3.02,"l":3.005,"n":228,"o":3.015,"t":"2026-10-16T16:10:00Z","v":37515,"vw":3.011018},{"c":3.01,"h":3.01,"l":3.0027,"n":207,"o":3.01,"t":"2026-10-16T16:15:00Z","v":28021,"vw":3.009148},{"c":3.005,"h":3.01,"l":3.005,"n":117,"o":3.005,"t":"2026-10-16T16:20:00Z","v":12066,"vw":3.009528},{"c":3.005,"h":3.01,"l":3.005,"n":83,"o":3.01,"t":"2026-10-16T16:25:00Z","v":4535,"vw":3.00583},{"c":3.005,"h":3.01,"l":2.995,"n":146,"o":3,"t":"2026-10-16T16:30:00Z","v":22630,"vw":3.000054},{"c":2.9979,"h":3.01,"l":2.995,"n":87,"o":3.005,"t":"2026-10-16T16:35:00Z","v":10559,"vw":2.999819},{"c":2.9885,"h":2.995,"l":2.98,"n":77,"o":2.995,"t":"2026-10-16T16:40:00Z","v":7263,"vw":2.990018},{"c":2.975,"h":2.985,"l":2.97,"n":264,"o":2.985,"t":"2026-10-16T16:45:00Z","v":32567,"vw":2.980466},{"c":2.985,"h":2.995,"l":2.975,"n":95,"o":2.975,"t":"2026-10-16T16:50:00Z","v":45223,"vw":2.981939},{"c":2.99,"h":2.99,"l":2.98,"n":73,"o":2.98,"t":"2026-10-16T16:55:00Z","v":7257,"vw":2.986831},{"c":2.9997,"h":2.9997,"l":2.9845,"n":127,"o":2.9845,"t":"2026-10-16T17:00:00Z","v":17629,"vw":2.991364},{"c":2.995,"h":2.995,"l":2.99,"n":62,"o":2.99,"t":"2026-10-16T17:05:00Z","v":14925,"vw":2.993045},{"c":2.99,"h":3,"l":2.985,"n":96,"o":2.99,"t":"2026-10-16T17:10:00Z","v":10340,"vw":2.991152},{"c":2.985,"h":2.995,"l":2.985,"n":122,"o":2.99,"t":"2026-10-16T17:15:00Z","v":6643,"vw":2.988133},{"c":2.985,"h":2.99,"l":2.98,"n":67,"o":2.985,"t":"2026-10-16T17:20:00Z","v":2970,"vw":2.984742},{"c":3,"h":3,"l":2.98,"n":113,"o":2.985,"t":"2026-10-16T17:25:00Z","v":14368,"vw":2.987222},{"c":3.005,"h":3.005,"l":2.995,"n":158,"o":2.995,"t":"2026-10-16T17:30:00Z","v":16611,"vw":2.999983},{"c":2.995,"h":3.01,"l":2.99,"n":116,"o":3.005,"t":"2026-10-16T17:35:00Z","v":11744,"vw":2.99929},{"c":2.995,"h":3,"l":2.985,"n":142,"o":2.995,"t":"2026-10-16T17:40:00Z","v":17269,"vw":2.992467},{"c":2.995,"h":2.9999,"l":2.99,"n":47,"o":2.995,"t":"2026-10-16T17:45:00Z","v":6446,"vw":2.99503},{"c":2.98,"h":2.995,"l":2.98,"n":101,"o":2.995,"t":"2026-10-16T17:50:00Z","v":9582,"vw":2.986703},{"c":2.99,"h":2.99,"l":2.98,"n":53,"o":2.985,"t":"2026-10-16T17:55:00Z","v":3226,"vw":2.985652},{"c":2.9627,"h":2.985,"l":2.96,"n":147,"o":2.985,"t":"2026-10-16T18:00:00Z","v":35985,"vw":2.97433},{"c":2.955,"h":2.965,"l":2.955,"n":114,"o":2.965,"t":"2026-10-16T18:05:00Z","v":13687,"vw":2.960676},{"c":2.975,"h":2.975,"l":2.9512,"n":155,"o":2.965,"t":"2026-10-16T18:10:00Z","v":19222,"vw":2.961773},{"c":2.96,"h":2.97,"l":2.96,"n":143,"o":2.97,"t":"2026-10-16T18:15:00Z","v":10903,"vw":2.966515},{"c":2.975,"h":2.975,"l":2.96,"n":60,"o":2.965,"t":"2026-10-16T18:20:00Z","v":4183,"vw":2.969656},{"c":2.98,"h":2.98,"l":2.97,"n":74,"o":2.975,"t":"2026-10-16T18:25:00Z","v":3608,"vw":2.97551},{"c":2.985,"h":2.985,"l":2.975,"n":123,"o":2.975,"t":"2026-10-16T18:30:00Z","v":21242,"vw":2.98175},{"c":2.985,"h":2.985,"l":2.98,"n":92,"o":2.985,"t":"2026-10-16T18:35:00Z","v":10063,"vw":2.983656},{"c":2.995,"h":2.995,"l":2.98,"n":98,"o":2.985,"t":"2026-10-16T18:40:00Z","v":7076,"vw":2.987114},{"c":2.985,"h":2.995,"l":2.98,"n":159,"o":2.995,"t":"2026-10-16T18:45:00Z","v":20479,"vw":2.991245},{"c":2.9851,"h":2.9872,"l":2.975,"n":171,"o":2.985,"t":"2026-10-16T18:50:00Z","v":19153,"vw":2.981446},{"c":2.985,"h":2.99,"l":2.985,"n":59,"o":2.985,"t":"2026-10-16T18:55:00Z","v":4276,"vw":2.985311},{"c":2.975,"h":2.985,"l":2.97,"n":129,"o":2.98,"t":"2026-10-16T19:00:00Z","v":12279,"vw":2.975411},{"c":2.985,"h":2.99,"l":2.975,"n":153,"o":2.98,"t":"2026-10-16T19:05:00Z","v":23340,"vw":2.98326},{"c":3.005,"h":3.005,"l":2.985,"n":137,"o":2.985,"t":"2026-10-16T19:10:00Z","v":19009,"vw":2.996647},{"c":3.005,"h":3.01,"l":3.0001,"n":107,"o":3.005,"t":"2026-10-16T19:15:00Z","v":11879,"vw":3.006939},{"c":3.01,"h":3.015,"l":3,"n":262,"o":3.005,"t":"2026-10-16T19:20:00Z","v":33605,"vw":3.009026},{"c":3.01,"h":3.015,"l":3,"n":248,"o":3.01,"t":"2026-10-16T19:25:00Z","v":32533,"vw":3.009305},{"c":3.005,"h":3.015,"l":3.0003,"n":164,"o":3.015,"t":"2026-10-16T19:30:00Z","v":37576,"vw":3.007553},{"c":3.005,"h":3.01,"l":3,"n":120,"o":3.005,"t":"2026-10-16T19:35:00Z","v":13412,"vw":3.004307},{"c":2.985,"h":3.005,"l":2.98,"n":257,"o":3.005,"t":"2026-10-16T19:40:00Z","v":34002,"vw":2.99445},{"c":2.985,"h":2.9899,"l":2.98,"n":187,"o":2.985,"t":"2026-10-16T19:45:00Z","v":21569,"vw":2.983664},{"c":3.005,"h":3.0055,"l":2.985,"n":537,"o":2.99,"t":"2026-10-16T19:50:00Z","v":95092,"vw":2.994221},{"c":2.985,"h":3.005,"l":2.975,"n":1273,"o":3.005,"t":"2026-10-16T19:55:00Z","v":248341,"vw":2.983262},{"c":2.99,"h":3,"l":2.99,"n":13,"o":2.99,"t":"2026-10-16T20:00:00Z","v":380248,"vw":2.990119},{"c":3.02,"h":3.05,"l":3.02,"n":2,"o":3.05,"t":"2026-10-16T20:20:00Z","v":200,"vw":3.035},{"c":3.0321,"h":3.0321,"l":3.0321,"n":1,"o":3.0321,"t":"2026-10-16T20:45:00Z","v":1400,"vw":3.0321},{"c":3.08,"h":3.09,"l":3.04,"n":21,"o":3.04,"t":"2026-10-16T23:50:00Z","v":5830,"vw":3.073065},{"c":2.99,"h":3.01,"l":2.98,"n":8,"o":3.01,"t":"2026-10-19T09:45:00Z","v":1533,"vw":2.993738},{"c":0.801,"h":1.88,"l":0.6289,"n":1574,"o":1.55,"t":"2026-10-19T11:45:00Z","v":1000408,"vw":0.762888},{"c":0.61,"h":0.8021,"l":0.61,"n":2122,"o":0.8,"t":"2026-10-19T11:50:00Z","v":1427159,"vw":0.701562},{"c":0.55,"h":0.6219,"l":0.52,"n":2739,"o":0.6111,"t":"2026-10-19T11:55:00Z","v":1838098,"vw":0.568623},{"c":0.6,"h":0.6038,"l":0.52,"n":1902,"o":0.5501,"t":"2026-10-19T12:00:00Z","v":1157697,"vw":0.573238},{"c":0.5715,"h":0.6157,"l":0.55,"n":1888,"o":0.6,"t":"2026-10-19T12:05:00Z","v":1169569,"vw":0.594083},{"c":0.5318,"h":0.5777,"l":0.5139,"n":2370,"o":0.5734,"t":"2026-10-19T12:10:00Z","v":1529389,"vw":0.53914},{"c":0.5055,"h":0.5305,"l":0.4843,"n":2554,"o":0.5305,"t":"2026-10-19T12:15:00Z","v":2093882,"vw":0.50018},{"c":0.497,"h":0.5102,"l":0.4865,"n":1232,"o":0.5052,"t":"2026-10-19T12:20:00Z","v":1237471,"vw":0.495221},{"c":0.4712,"h":0.55,"l":0.4656,"n":1593,"o":0.4969,"t":"2026-10-19T12:25:00Z","v":1765290,"vw":0.477989},{"c":0.4899,"h":0.498,"l":0.465,"n":1215,"o":0.4712,"t":"2026-10-19T12:30:00Z","v":1119729,"vw":0.476537},{"c":0.5384,"h":0.5609,"l":0.4899,"n":2248,"o":0.49,"t":"2026-10-19T12:35:00Z","v":1486169,"vw":0.532411},{"c":0.5425,"h":0.55,"l":0.5314,"n":1736,"o":0.5385,"t":"2026-10-19T12:40:00Z","v":953453,"vw":0.541534},{"c":0.55,"h":0.565,"l":0.529,"n":1598,"o":0.5433,"t":"2026-10-19T12:45:00Z","v":1378547,"vw":0.549029},{"c":0.5222,"h":0.5459,"l":0.5141,"n":1398,"o":0.5424,"t":"2026-10-19T12:50:00Z","v":809484,"vw":0.528433},{"c":0.5177,"h":0.5229,"l":0.5141,"n":772,"o":0.5225,"t":"2026-10-19T12:55:00Z","v":444430,"vw":0.519299},{"c":0.54,"h":0.545,"l":0.5141,"n":1007,"o":0.5177,"t":"2026-10-19T13:00:00Z","v":571894,"vw":0.527853},{"c":0.55,"h":0.555,"l":0.54,"n":1724,"o":0.5401,"t":"2026-10-19T13:05:00Z","v":780640,"vw":0.548801},{"c":0.5451,"h":0.555,"l":0.5379,"n":1183,"o":0.5501,"t":"2026-10-19T13:10:00Z","v":569345,"vw":0.54924},{"c":0.5461,"h":0.5498,"l":0.5306,"n":846,"o":0.5461,"t":"2026-10-19T13:15:00Z","v":406117,"vw":0.541468},{"c":0.551,"h":0.5513,"l":0.536,"n":1058,"o":0.5461,"t":"2026-10-19T13:20:00Z","v":849793,"vw":0.542917},{"c":0.5503,"h":0.5588,"l":0.5336,"n":1171,"o":0.551,"t":"2026-10-19T13:25:00Z","v":687036,"vw":0.550961},{"c":0.5885,"h":0.596,"l":0.534,"n":9253,"o":0.5502,"t":"2026-10-19T13:30:00Z","v":6982892,"vw":0.57236},{"c":0.5669,"h":0.6,"l":0.5624,"n":8907,"o":0.5885,"t":"2026-10-19T13:35:00Z","v":6477984,"vw":0.585654},{"c":0.55,"h":0.575,"l":0.54,"n":5065,"o":0.5668,"t":"2026-10-19T13:40:00Z","v":3976216,"vw":0.556939},{"c":0.5822,"h":0.5869,"l":0.5495,"n":6243,"o":0.55,"t":"2026-10-19T13:45:00Z","v":3983726,"vw":0.568736},{"c":0.5787,"h":0.5997,"l":0.57,"n":5128,"o":0.5822,"t":"2026-10-19T13:50:00Z","v":3057390,"vw":0.586246},{"c":0.5672,"h":0.5806,"l":0.5617,"n":4227,"o":0.5779,"t":"2026-10-19T13:55:00Z","v":3362822,"vw":0.570623},{"c":0.5538,"h":0.5672,"l":0.5522,"n":3546,"o":0.5671,"t":"2026-10-19T14:00:00Z","v":1815407,"vw":0.560298},{"c":0.5375,"h":0.5546,"l":0.53,"n":4590,"o":0.5538,"t":"2026-10-19T14:05:00Z","v":3011741,"vw":0.543508},{"c":0.5171,"h":0.5381,"l":0.5125,"n":3804,"o":0.5375,"t":"2026-10-19T14:10:00Z","v":2317951,"vw":0.524625},{"c":0.4975,"h":0.518,"l":0.4902,"n":5028,"o":0.5171,"t":"2026-10-19T14:15:00Z","v":3184543,"vw":0.505676},{"c":0.4799,"h":0.5,"l":0.4799,"n":5209,"o":0.4975,"t":"2026-10-19T14:20:00Z","v":4437749,"vw":0.487136},{"c":0.4437,"h":0.4872,"l":0.43,"n":5824,"o":0.4799,"t":"2026-10-19T14:25:00Z","v":5496793,"vw":0.46174},{"c":0.4493,"h":0.4576,"l":0.4344,"n":5211,"o":0.4397,"t":"2026-10-19T14:30:00Z","v":4445065,"vw":0.444574},{"c":0.4435,"h":0.46,"l":0.441,"n":4127,"o":0.4493,"t":"2026-10-19T14:35:00Z","v":2594957,"vw":0.451658},{"c":0.4396,"h":0.4436,"l":0.4395,"n":2617,"o":0.4431,"t":"2026-10-19T14:40:00Z","v":2837963,"vw":0.440374},{"c":0.4498,"h":0.4689,"l":0.435,"n":6164,"o":0.4396,"t":"2026-10-19T14:45:00Z","v":5894390,"vw":0.447458},{"c":0.4768,"h":0.4879,"l":0.4496,"n":6687,"o":0.45,"t":"2026-10-19T14:50:00Z","v":3972727,"vw":0.460596},{"c":0.4703,"h":0.499,"l":0.46,"n":4286,"o":0.4774,"t":"2026-10-19T14:55:00Z","v":2786595,"vw":0.481806},{"c":0.4735,"h":0.4804,"l":0.4665,"n":3730,"o":0.4702,"t":"2026-10-19T15:00:00Z","v":1802691,"vw":0.472941},{"c":0.4711,"h":0.4843,"l":0.471,"n":2290,"o":0.4734,"t":"2026-10-19T15:05:00Z","v":1426077,"vw":0.475903},{"c":0.4668,"h":0.4751,"l":0.4633,"n":3083,"o":0.471,"t":"2026-10-19T15:10:00Z","v":1774059,"vw":0.469226},{"c":0.4567,"h":0.467,"l":0.4501,"n":2511,"o":0.4668,"t":"2026-10-19T15:15:00Z","v":1676933,"vw":0.455901},{"c":0.4406,"h":0.46,"l":0.44,"n":2088,"o":0.4567,"t":"2026-10-19T15:20:00Z","v":1907307,"vw":0.448804},{"c":0.4348,"h":0.4405,"l":0.4213,"n":5237,"o":0.4403,"t":"2026-10-19T15:25:00Z","v":5326136,"vw":0.432335},{"c":0.4301,"h":0.4357,"l":0.4244,"n":2306,"o":0.4355,"t":"2026-10-19T15:30:00Z","v":2061612,"vw":0.429257},{"c":0.4172,"h":0.4302,"l":0.4025,"n":4937,"o":0.4302,"t":"2026-10-19T15:35:00Z","v":6056882,"vw":0.418584},{"c":0.4286,"h":0.432,"l":0.4105,"n":4538,"o":0.4176,"t":"2026-10-19T15:40:00Z","v":3723149,"vw":0.422784},{"c":0.4167,"h":0.4295,"l":0.414,"n":2545,"o":0.4285,"t":"2026-10-19T15:45:00Z","v":1192814,"vw":0.421594},{"c":0.433,"h":0.4393,"l":0.4165,"n":3924,"o":0.4176,"t":"2026-10-19T15:50:00Z","v":1897052,"vw":0.431241},{"c":0.42,"h":0.44,"l":0.4195,"n":3001,"o":0.4331,"t":"2026-10-19T15:55:00Z","v":1886020,"vw":0.431676},{"c":0.4149,"h":0.427,"l":0.41,"n":2009,"o":0.4201,"t":"2026-10-19T16:00:00Z","v":2035168,"vw":0.41699},{"c":0.4153,"h":0.4179,"l":0.405,"n":2356,"o":0.4138,"t":"2026-10-19T16:05:00Z","v":2142695,"vw":0.411776},{"c":0.4206,"h":0.4241,"l":0.4127,"n":2837,"o":0.4148,"t":"2026-10-19T16:10:00Z","v":1755767,"vw":0.417118},{"c":0.4205,"h":0.4241,"l":0.416,"n":2590,"o":0.4223,"t":"2026-10-19T16:15:00Z","v":1551386,"vw":0.420343},{"c":0.4247,"h":0.426,"l":0.4174,"n":1556,"o":0.4219,"t":"2026-10-19T16:20:00Z","v":1153445,"vw":0.421409},{"c":0.4261,"h":0.4295,"l":0.42,"n":1982,"o":0.4252,"t":"2026-10-19T16:25:00Z","v":994249,"vw":0.422397},{"c":0.423,"h":0.4297,"l":0.4214,"n":1802,"o":0.4261,"t":"2026-10-19T16:30:00Z","v":905979,"vw":0.425141},{"c":0.4298,"h":0.43,"l":0.4224,"n":1738,"o":0.4229,"t":"2026-10-19T16:35:00Z","v":603766,"vw":0.424732},{"c":0.4174,"h":0.43,"l":0.4174,"n":1649,"o":0.4285,"t":"2026-10-19T16:40:00Z","v":1071925,"vw":0.423668},{"c":0.4347,"h":0.44,"l":0.4174,"n":3298,"o":0.4174,"t":"2026-10-19T16:45:00Z","v":2074522,"vw":0.429468},{"c":0.4406,"h":0.4455,"l":0.4301,"n":2003,"o":0.436,"t":"2026-10-19T16:50:00Z","v":2696556,"vw":0.439132},{"c":0.44,"h":0.442,"l":0.43,"n":1957,"o":0.4405,"t":"2026-10-19T16:55:00Z","v":778238,"vw":0.436625},{"c":0.4276,"h":0.4401,"l":0.4207,"n":1878,"o":0.44,"t":"2026-10-19T17:00:00Z","v":1055253,"vw":0.428857},{"c":0.4233,"h":0.4277,"l":0.4215,"n":1376,"o":0.4277,"t":"2026-10-19T17:05:00Z","v":556175,"vw":0.424068},{"c":0.424,"h":0.4302,"l":0.4227,"n":1120,"o":0.4233,"t":"2026-10-19T17:10:00Z","v":435275,"vw":0.425564},{"c":0.4243,"h":0.4265,"l":0.4215,"n":1123,"o":0.4241,"t":"2026-10-19T17:15:00Z","v":690940,"vw":0.424198},{"c":0.4295,"h":0.432,"l":0.4232,"n":1265,"o":0.425,"t":"2026-10-19T17:20:00Z","v":393474,"vw":0.428352},{"c":0.4316,"h":0.4369,"l":0.4281,"n":1703,"o":0.4293,"t":"2026-10-19T17:25:00Z","v":692245,"vw":0.432321},{"c":0.4319,"h":0.435,"l":0.4256,"n":1446,"o":0.4327,"t":"2026-10-19T17:30:00Z","v":504502,"vw":0.430172},{"c":0.4314,"h":0.4374,"l":0.43,"n":2711,"o":0.4319,"t":"2026-10-19T17:35:00Z","v":915491,"vw":0.433967},{"c":0.4281,"h":0.4314,"l":0.427,"n":1531,"o":0.4314,"t":"2026-10-19T17:40:00Z","v":704078,"vw":0.429819},{"c":0.4225,"h":0.4311,"l":0.4225,"n":1083,"o":0.4283,"t":"2026-10-19T17:45:00Z","v":572304,"vw":0.4261},{"c":0.4226,"h":0.4257,"l":0.4225,"n":1348,"o":0.4226,"t":"2026-10-19T17:50:00Z","v":559104,"vw":0.423132},{"c":0.4238,"h":0.4256,"l":0.4198,"n":2834,"o":0.4225,"t":"2026-10-19T17:55:00Z","v":2333493,"vw":0.421389},{"c":0.4201,"h":0.4238,"l":0.4199,"n":1451,"o":0.4234,"t":"2026-10-19T18:00:00Z","v":792259,"vw":0.421267},{"c":0.42,"h":0.4202,"l":0.4199,"n":889,"o":0.4202,"t":"2026-10-19T18:05:00Z","v":777372,"vw":0.420129},{"c":0.424,"h":0.4281,"l":0.4199,"n":2535,"o":0.42,"t":"2026-10-19T18:10:00Z","v":1370754,"vw":0.42287},{"c":0.4215,"h":0.424,"l":0.4215,"n":963,"o":0.4239,"t":"2026-10-19T18:15:00Z","v":388240,"vw":0.422151},{"c":0.4122,"h":0.4216,"l":0.412,"n":1681,"o":0.4216,"t":"2026-10-19T18:20:00Z","v":1056709,"vw":0.415667},{"c":0.4066,"h":0.4122,"l":0.4066,"n":2322,"o":0.4122,"t":"2026-10-19T18:25:00Z","v":1565841,"vw":0.40951},{"c":0.4034,"h":0.4082,"l":0.403,"n":1917,"o":0.4066,"t":"2026-10-19T18:30:00Z","v":1256155,"vw":0.404764},{"c":0.4144,"h":0.4149,"l":0.4029,"n":2301,"o":0.4034,"t":"2026-10-19T18:35:00Z","v":995929,"vw":0.404816},{"c":0.4255,"h":0.4275,"l":0.4136,"n":2242,"o":0.4144,"t":"2026-10-19T18:40:00Z","v":1417329,"vw":0.420211},{"c":0.4271,"h":0.4338,"l":0.4247,"n":2214,"o":0.4255,"t":"2026-10-19T18:45:00Z","v":1410299,"vw":0.428113},{"c":0.4291,"h":0.4349,"l":0.4255,"n":1910,"o":0.4271,"t":"2026-10-19T18:50:00Z","v":916851,"vw":0.430895},{"c":0.4248,"h":0.4294,"l":0.4234,"n":1274,"o":0.429,"t":"2026-10-19T18:55:00Z","v":708541,"vw":0.426564},{"c":0.4292,"h":0.43,"l":0.4245,"n":1392,"o":0.4246,"t":"2026-10-19T19:00:00Z","v":631521,"vw":0.427723},{"c":0.4334,"h":0.4381,"l":0.4285,"n":1860,"o":0.4288,"t":"2026-10-19T19:05:00Z","v":894362,"vw":0.431971},{"c":0.432,"h":0.4399,"l":0.43,"n":1389,"o":0.4334,"t":"2026-10-19T19:10:00Z","v":629345,"vw":0.434878},{"c":0.4209,"h":0.4319,"l":0.42,"n":1623,"o":0.4319,"t":"2026-10-19T19:15:00Z","v":870474,"vw":0.424818},{"c":0.4216,"h":0.4224,"l":0.4202,"n":1210,"o":0.4209,"t":"2026-10-19T19:20:00Z","v":765604,"vw":0.421042},{"c":0.4238,"h":0.4255,"l":0.4145,"n":2217,"o":0.4216,"t":"2026-10-19T19:25:00Z","v":1208115,"vw":0.418927},{"c":0.444,"h":0.4478,"l":0.4234,"n":3521,"o":0.4242,"t":"2026-10-19T19:30:00Z","v":1762984,"vw":0.43769},{"c":0.4399,"h":0.4453,"l":0.4399,"n":1901,"o":0.4439,"t":"2026-10-19T19:35:00Z","v":1411528,"vw":0.441167},{"c":0.4354,"h":0.4478,"l":0.4312,"n":2720,"o":0.4399,"t":"2026-10-19T19:40:00Z","v":1836855,"vw":0.440196},{"c":0.4396,"h":0.4396,"l":0.4331,"n":2302,"o":0.4355,"t":"2026-10-19T19:45:00Z","v":1285853,"vw":0.436667},{"c":0.4326,"h":0.4418,"l":0.432,"n":2855,"o":0.4396,"t":"2026-10-19T19:50:00Z","v":1388814,"vw":0.436221},{"c":0.4399,"h":0.443,"l":0.4325,"n":5615,"o":0.4326,"t":"2026-10-19T19:55:00Z","v":3095355,"vw":0.43855},{"c":0.43,"h":0.442,"l":0.4299,"n":236,"o":0.44,"t":"2026-10-19T20:00:00Z","v":1730518,"vw":0.439414},{"c":0.4371,"h":0.4373,"l":0.4247,"n":223,"o":0.435,"t":"2026-10-19T20:05:00Z","v":132086,"vw":0.430403},{"c":0.4341,"h":0.4373,"l":0.43,"n":104,"o":0.4371,"t":"2026-10-19T20:10:00Z","v":70567,"vw":0.432803},{"c":0.4347,"h":0.4347,"l":0.43,"n":91,"o":0.4341,"t":"2026-10-19T20:15:00Z","v":56070,"vw":0.431865},{"c":0.4279,"h":0.4347,"l":0.425,"n":94,"o":0.4334,"t":"2026-10-19T20:20:00Z","v":98495,"vw":0.43038},{"c":0.4418,"h":0.4452,"l":0.4275,"n":235,"o":0.4275,"t":"2026-10-19T20:25:00Z","v":622958,"vw":0.438212},{"c":0.4425,"h":0.4452,"l":0.4301,"n":114,"o":0.4401,"t":"2026-10-19T20:30:00Z","v":71007,"vw":0.439845},{"c":0.442,"h":0.4468,"l":0.4381,"n":117,"o":0.4381,"t":"2026-10-19T20:35:00Z","v":62414,"vw":0.443752},{"c":0.4477,"h":0.4489,"l":0.44,"n":136,"o":0.4421,"t":"2026-10-19T20:40:00Z","v":121054,"vw":0.442581},{"c":0.4455,"h":0.4456,"l":0.4342,"n":119,"o":0.4455,"t":"2026-10-19T20:45:00Z","v":99636,"vw":0.439589},{"c":0.439,"h":0.439,"l":0.435,"n":78,"o":0.4375,"t":"2026-10-19T20:50:00Z","v":44128,"vw":0.437496},{"c":0.4355,"h":0.4388,"l":0.4351,"n":85,"o":0.4371,"t":"2026-10-19T20:55:00Z","v":49922,"vw":0.436474},{"c":0.4387,"h":0.4388,"l":0.4355,"n":69,"o":0.4363,"t":"2026-10-19T21:00:00Z","v":17955,"vw":0.437233},{"c":0.4388,"h":0.4388,"l":0.4359,"n":51,"o":0.437,"t":"2026-10-19T21:05:00Z","v":9594,"vw":0.438063},{"c":0.4371,"h":0.4388,"l":0.4356,"n":40,"o":0.4381,"t":"2026-10-19T21:10:00Z","v":10593,"vw":0.437853},{"c":0.4378,"h":0.4379,"l":0.4355,"n":45,"o":0.4371,"t":"2026-10-19T21:15:00Z","v":11445,"vw":0.437162},{"c":0.4387,"h":0.4387,"l":0.4369,"n":34,"o":0.4369,"t":"2026-10-19T21:20:00Z","v":36659,"vw":0.437365},{"c":0.4452,"h":0.48,"l":0.4381,"n":372,"o":0.4388,"t":"2026-10-19T21:25:00Z","v":105441,"vw":0.445824},{"c":0.4448,"h":0.4452,"l":0.4411,"n":83,"o":0.443,"t":"2026-10-19T21:30:00Z","v":29641,"vw":0.443172},{"c":0.4401,"h":0.4447,"l":0.4373,"n":97,"o":0.4411,"t":"2026-10-19T21:35:00Z","v":75176,"vw":0.439445},{"c":0.44,"h":0.4448,"l":0.4387,"n":45,"o":0.4448,"t":"2026-10-19T21:40:00Z","v":14255,"vw":0.440162},{"c":0.4399,"h":0.44,"l":0.4387,"n":79,"o":0.44,"t":"2026-10-19T21:45:00Z","v":32082,"vw":0.439617},{"c":0.4399,"h":0.4399,"l":0.4319,"n":69,"o":0.4398,"t":"2026-10-19T21:50:00Z","v":12582,"vw":0.437435},{"c":0.4385,"h":0.4399,"l":0.4372,"n":25,"o":0.4399,"t":"2026-10-19T21:55:00Z","v":6410,"vw":0.438552},{"c":0.4355,"h":0.4399,"l":0.4354,"n":158,"o":0.4358,"t":"2026-10-19T22:00:00Z","v":32302,"vw":0.43729},{"c":0.4356,"h":0.4356,"l":0.4354,"n":30,"o":0.4355,"t":"2026-10-19T22:05:00Z","v":7794,"vw":0.435454},{"c":0.4355,"h":0.4356,"l":0.4354,"n":69,"o":0.4356,"t":"2026-10-19T22:10:00Z","v":22076,"vw":0.435482},{"c":0.4301,"h":0.4355,"l":0.43,"n":65,"o":0.4354,"t":"2026-10-19T22:15:00Z","v":20108,"vw":0.433667},{"c":0.433,"h":0.4356,"l":0.432,"n":40,"o":0.432,"t":"2026-10-19T22:20:00Z","v":66059,"vw":0.434947},{"c":0.4356,"h":0.4356,"l":0.4329,"n":56,"o":0.4336,"t":"2026-10-19T22:25:00Z","v":26155,"vw":0.434224},{"c":0.434,"h":0.4356,"l":0.4336,"n":46,"o":0.4355,"t":"2026-10-19T22:30:00Z","v":58331,"vw":0.434202},{"c":0.4322,"h":0.434,"l":0.4306,"n":66,"o":0.4336,"t":"2026-10-19T22:35:00Z","v":31399,"vw":0.431998},{"c":0.4356,"h":0.4356,"l":0.4307,"n":45,"o":0.4307,"t":"2026-10-19T22:40:00Z","v":21704,"vw":0.433739},{"c":0.44,"h":0.44,"l":0.434,"n":86,"o":0.4341,"t":"2026-10-19T22:45:00Z","v":26742,"vw":0.434652},{"c":0.4403,"h":0.4449,"l":0.44,"n":49,"o":0.4449,"t":"2026-10-19T22:50:00Z","v":7288,"vw":0.44291},{"c":0.44,"h":0.4419,"l":0.44,"n":86,"o":0.4404,"t":"2026-10-19T22:55:00Z","v":35588,"vw":0.440288},{"c":0.4354,"h":0.439,"l":0.4351,"n":48,"o":0.4365,"t":"2026-10-19T23:00:00Z","v":17571,"vw":0.436031},{"c":0.439,"h":0.44,"l":0.4354,"n":31,"o":0.4355,"t":"2026-10-19T23:05:00Z","v":12059,"vw":0.438856},{"c":0.439,"h":0.44,"l":0.439,"n":22,"o":0.4391,"t":"2026-10-19T23:10:00Z","v":4932,"vw":0.439386},{"c":0.4387,"h":0.439,"l":0.4351,"n":35,"o":0.439,"t":"2026-10-19T23:15:00Z","v":22529,"vw":0.43572},{"c":0.4386,"h":0.4387,"l":0.4353,"n":21,"o":0.4387,"t":"2026-10-19T23:20:00Z","v":5128,"vw":0.437177},{"c":0.4381,"h":0.4388,"l":0.4352,"n":56,"o":0.4387,"t":"2026-10-19T23:25:00Z","v":13868,"vw":0.43806},{"c":0.4433,"h":0.444,"l":0.438,"n":39,"o":0.4381,"t":"2026-10-19T23:30:00Z","v":15249,"vw":0.440181},{"c":0.44,"h":0.4438,"l":0.44,"n":27,"o":0.4401,"t":"2026-10-19T23:35:00Z","v":26414,"vw":0.440387},{"c":0.4402,"h":0.4426,"l":0.44,"n":23,"o":0.4401,"t":"2026-10-19T23:40:00Z","v":26898,"vw":0.440858},{"c":0.4403,"h":0.4418,"l":0.4351,"n":38,"o":0.4404,"t":"2026-10-19T23:45:00Z","v":15583,"vw":0.440171},{"c":0.44,"h":0.4405,"l":0.4351,"n":13,"o":0.4405,"t":"2026-10-19T23:50:00Z","v":2735,"vw":0.438069},{"c":0.44,"h":0.44,"l":0.4352,"n":45,"o":0.4395,"t":"2026-10-19T23:55:00Z","v":74472,"vw":0.437371},{"c":0.4234,"h":0.437,"l":0.4136,"n":1484,"o":0.4297,"t":"2026-10-20T08:00:00Z","v":143138,"vw":0.422985},{"c":0.423,"h":0.4235,"l":0.4175,"n":30,"o":0.4235,"t":"2026-10-20T08:05:00Z","v":60494,"vw":0.423144},{"c":0.4227,"h":0.4231,"l":0.4227,"n":13,"o":0.423,"t":"2026-10-20T08:10:00Z","v":7052,"vw":0.422999},{"c":0.417,"h":0.423,"l":0.417,"n":41,"o":0.423,"t":"2026-10-20T08:15:00Z","v":16061,"vw":0.419947},{"c":0.4262,"h":0.4262,"l":0.4151,"n":41,"o":0.417,"t":"2026-10-20T08:20:00Z","v":28413,"vw":0.416931},{"c":0.4255,"h":0.426,"l":0.421,"n":4,"o":0.421,"t":"2026-10-20T08:25:00Z","v":4842,"vw":0.424759},{"c":0.4195,"h":0.425,"l":0.4191,"n":15,"o":0.4191,"t":"2026-10-20T08:30:00Z","v":4240,"vw":0.419619},{"c":0.42,"h":0.4262,"l":0.4197,"n":8,"o":0.4197,"t":"2026-10-20T08:35:00Z","v":2957,"vw":0.42017},{"c":0.4227,"h":0.4242,"l":0.4203,"n":49,"o":0.4232,"t":"2026-10-20T08:40:00Z","v":8368,"vw":0.422074},{"c":0.4234,"h":0.4234,"l":0.4227,"n":15,"o":0.4227,"t":"2026-10-20T08:45:00Z","v":8246,"vw":0.422747},{"c":0.42,"h":0.4227,"l":0.42,"n":23,"o":0.4227,"t":"2026-10-20T08:50:00Z","v":12305,"vw":0.420963},{"c":0.4196,"h":0.4201,"l":0.4196,"n":29,"o":0.42,"t":"2026-10-20T08:55:00Z","v":22103,"vw":0.419833},{"c":0.4198,"h":0.4198,"l":0.4196,"n":11,"o":0.4196,"t":"2026-10-20T09:00:00Z","v":10790,"vw":0.419689},{"c":0.42,"h":0.4201,"l":0.4198,"n":15,"o":0.4198,"t":"2026-10-20T09:05:00Z","v":11608,"vw":0.420053},{"c":0.425,"h":0.425,"l":0.42,"n":12,"o":0.42,"t":"2026-10-20T09:10:00Z","v":13465,"vw":0.421932},{"c":0.4244,"h":0.425,"l":0.4241,"n":19,"o":0.4241,"t":"2026-10-20T09:15:00Z","v":12739,"vw":0.424668},{"c":0.4201,"h":0.424,"l":0.42,"n":10,"o":0.42,"t":"2026-10-20T09:20:00Z","v":9262,"vw":0.420104},{"c":0.4201,"h":0.422,"l":0.42,"n":11,"o":0.42,"t":"2026-10-20T09:25:00Z","v":6978,"vw":0.420133},{"c":0.424,"h":0.424,"l":0.424,"n":3,"o":0.424,"t":"2026-10-20T09:30:00Z","v":4053,"vw":0.424},{"c":0.4259,"h":0.4259,"l":0.4241,"n":9,"o":0.4241,"t":"2026-10-20T09:35:00Z","v":2119,"vw":0.424187},{"c":0.4205,"h":0.4241,"l":0.4201,"n":6,"o":0.4241,"t":"2026-10-20T09:40:00Z","v":1222,"vw":0.421241},{"c":0.4207,"h":0.4246,"l":0.4205,"n":11,"o":0.4205,"t":"2026-10-20T09:45:00Z","v":3861,"vw":0.422727},{"c":0.421,"h":0.421,"l":0.4207,"n":4,"o":0.4207,"t":"2026-10-20T09:50:00Z","v":2494,"vw":0.420712},{"c":0.4285,"h":0.4285,"l":0.421,"n":13,"o":0.421,"t":"2026-10-20T09:55:00Z","v":7073,"vw":0.421429},{"c":0.4207,"h":0.4264,"l":0.4207,"n":19,"o":0.4264,"t":"2026-10-20T10:00:00Z","v":12508,"vw":0.421589},{"c":0.4206,"h":0.4207,"l":0.4206,"n":4,"o":0.4207,"t":"2026-10-20T10:05:00Z","v":6652,"vw":0.420611},{"c":0.4312,"h":0.4347,"l":0.4206,"n":22,"o":0.4206,"t":"2026-10-20T10:10:00Z","v":7642,"vw":0.42663},{"c":0.4315,"h":0.4345,"l":0.4315,"n":11,"o":0.4316,"t":"2026-10-20T10:15:00Z","v":1413,"vw":0.431753},{"c":0.4307,"h":0.4319,"l":0.4307,"n":39,"o":0.4318,"t":"2026-10-20T10:20:00Z","v":21195,"vw":0.431119},{"c":0.4302,"h":0.4308,"l":0.4302,"n":8,"o":0.4307,"t":"2026-10-20T10:25:00Z","v":3587,"vw":0.430309},{"c":0.4299,"h":0.4299,"l":0.4273,"n":25,"o":0.4274,"t":"2026-10-20T10:30:00Z","v":13923,"vw":0.427687},{"c":0.4275,"h":0.4299,"l":0.4274,"n":14,"o":0.4281,"t":"2026-10-20T10:35:00Z","v":2225,"vw":0.428085},{"c":0.4289,"h":0.4289,"l":0.4274,"n":13,"o":0.4276,"t":"2026-10-20T10:40:00Z","v":2065,"vw":0.427827},{"c":0.4295,"h":0.4299,"l":0.4291,"n":10,"o":0.4299,"t":"2026-10-20T10:45:00Z","v":1492,"vw":0.429214},{"c":0.4258,"h":0.4295,"l":0.4251,"n":66,"o":0.4292,"t":"2026-10-20T10:50:00Z","v":37810,"vw":0.427406},{"c":0.428,"h":0.4302,"l":0.4253,"n":21,"o":0.4254,"t":"2026-10-20T10:55:00Z","v":10349,"vw":0.426805},{"c":0.443,"h":0.443,"l":0.4301,"n":114,"o":0.4302,"t":"2026-10-20T11:00:00Z","v":117019,"vw":0.436649},{"c":0.44,"h":0.4419,"l":0.44,"n":102,"o":0.44,"t":"2026-10-20T11:05:00Z","v":60102,"vw":0.440039},{"c":0.436,"h":0.443,"l":0.43,"n":138,"o":0.44,"t":"2026-10-20T11:10:00Z","v":130277,"vw":0.432356},{"c":0.434,"h":0.44,"l":0.43,"n":55,"o":0.4301,"t":"2026-10-20T11:15:00Z","v":21590,"vw":0.433764},{"c":0.435,"h":0.4421,"l":0.4345,"n":48,"o":0.4345,"t":"2026-10-20T11:20:00Z","v":25119,"vw":0.438184},{"c":0.44,"h":0.44,"l":0.4351,"n":9,"o":0.4351,"t":"2026-10-20T11:25:00Z","v":2067,"vw":0.435617},{"c":0.44,"h":0.44,"l":0.4354,"n":16,"o":0.4354,"t":"2026-10-20T11:30:00Z","v":8505,"vw":0.437981},{"c":0.4401,"h":0.4415,"l":0.4388,"n":47,"o":0.4388,"t":"2026-10-20T11:35:00Z","v":45149,"vw":0.440393},{"c":0.4429,"h":0.443,"l":0.4388,"n":92,"o":0.44,"t":"2026-10-20T11:40:00Z","v":53177,"vw":0.441255},{"c":0.44,"h":0.443,"l":0.44,"n":42,"o":0.44,"t":"2026-10-20T11:45:00Z","v":18814,"vw":0.440466},{"c":0.4392,"h":0.44,"l":0.4392,"n":68,"o":0.4399,"t":"2026-10-20T11:50:00Z","v":19407,"vw":0.439485},{"c":0.4363,"h":0.4374,"l":0.43,"n":92,"o":0.436,"t":"2026-10-20T11:55:00Z","v":47016,"vw":0.434018},{"c":0.4331,"h":0.4371,"l":0.4307,"n":29,"o":0.4307,"t":"2026-10-20T12:00:00Z","v":11331,"vw":0.432141},{"c":0.4366,"h":0.437,"l":0.4324,"n":40,"o":0.437,"t":"2026-10-20T12:05:00Z","v":26701,"vw":0.435787},{"c":0.4367,"h":0.437,"l":0.4346,"n":43,"o":0.4346,"t":"2026-10-20T12:10:00Z","v":31306,"vw":0.435776},{"c":0.4334,"h":0.437,"l":0.4327,"n":35,"o":0.4366,"t":"2026-10-20T12:15:00Z","v":11016,"vw":0.43575},{"c":0.437,"h":0.437,"l":0.4334,"n":10,"o":0.437,"t":"2026-10-20T12:20:00Z","v":1298,"vw":0.434536},{"c":0.436,"h":0.437,"l":0.434,"n":15,"o":0.434,"t":"2026-10-20T12:25:00Z","v":6997,"vw":0.434072},{"c":0.4302,"h":0.4351,"l":0.43,"n":47,"o":0.4343,"t":"2026-10-20T12:30:00Z","v":13479,"vw":0.433577},{"c":0.4304,"h":0.4307,"l":0.4257,"n":104,"o":0.43,"t":"2026-10-20T12:35:00Z","v":87589,"vw":0.429846},{"c":0.4258,"h":0.43,"l":0.4245,"n":32,"o":0.43,"t":"2026-10-20T12:40:00Z","v":36753,"vw":0.42655},{"c":0.425,"h":0.4263,"l":0.425,"n":54,"o":0.4258,"t":"2026-10-20T12:45:00Z","v":29903,"vw":0.42568},{"c":0.425,"h":0.4252,"l":0.4241,"n":53,"o":0.425,"t":"2026-10-20T12:50:00Z","v":23450,"vw":0.42503},{"c":0.4251,"h":0.4273,"l":0.4234,"n":51,"o":0.4273,"t":"2026-10-20T12:55:00Z","v":17306,"vw":0.425326},{"c":0.4234,"h":0.4253,"l":0.4234,"n":32,"o":0.4234,"t":"2026-10-20T13:00:00Z","v":38766,"vw":0.423645},{"c":0.4235,"h":0.4315,"l":0.4235,"n":126,"o":0.4244,"t":"2026-10-20T13:05:00Z","v":46082,"vw":0.426736},{"c":0.4244,"h":0.4311,"l":0.4235,"n":14,"o":0.4235,"t":"2026-10-20T13:10:00Z","v":2551,"vw":0.42776},{"c":0.43,"h":0.435,"l":0.4243,"n":53,"o":0.4243,"t":"2026-10-20T13:15:00Z","v":36421,"vw":0.433706},{"c":0.43,"h":0.4339,"l":0.43,"n":45,"o":0.4338,"t":"2026-10-20T13:20:00Z","v":23989,"vw":0.431508},{"c":0.4206,"h":0.4423,"l":0.4206,"n":117,"o":0.43,"t":"2026-10-20T13:25:00Z","v":41003,"vw":0.427366},{"c":0.4419,"h":0.4436,"l":0.4174,"n":1546,"o":0.421,"t":"2026-10-20T13:30:00Z","v":1068816,"vw":0.433978},{"c":0.4335,"h":0.446,"l":0.4311,"n":981,"o":0.445,"t":"2026-10-20T13:35:00Z","v":743844,"vw":0.436753},{"c":0.4451,"h":0.4486,"l":0.4331,"n":894,"o":0.4335,"t":"2026-10-20T13:40:00Z","v":726559,"vw":0.442679},{"c":0.4672,"h":0.4751,"l":0.4451,"n":3469,"o":0.4451,"t":"2026-10-20T13:45:00Z","v":2623863,"vw":0.46572},{"c":0.4468,"h":0.4714,"l":0.43,"n":2940,"o":0.4673,"t":"2026-10-20T13:50:00Z","v":1538759,"vw":0.459916},{"c":0.4419,"h":0.4528,"l":0.4362,"n":1476,"o":0.4469,"t":"2026-10-20T13:55:00Z","v":751861,"vw":0.443324},{"c":0.44,"h":0.4467,"l":0.4399,"n":2311,"o":0.4422,"t":"2026-10-20T14:00:00Z","v":1083902,"vw":0.441412},{"c":0.451,"h":0.456,"l":0.4399,"n":1912,"o":0.4399,"t":"2026-10-20T14:05:00Z","v":969817,"vw":0.446363},{"c":0.4462,"h":0.4558,"l":0.4461,"n":1976,"o":0.451,"t":"2026-10-20T14:10:00Z","v":837990,"vw":0.451361},{"c":0.4621,"h":0.4695,"l":0.4462,"n":2194,"o":0.4462,"t":"2026-10-20T14:15:00Z","v":919420,"vw":0.456089},{"c":0.4597,"h":0.4621,"l":0.4562,"n":1362,"o":0.4621,"t":"2026-10-20T14:20:00Z","v":427618,"vw":0.458502},{"c":0.4575,"h":0.4621,"l":0.4568,"n":1477,"o":0.4594,"t":"2026-10-20T14:25:00Z","v":654246,"vw":0.460111},{"c":0.4604,"h":0.4609,"l":0.4503,"n":1449,"o":0.4576,"t":"2026-10-20T14:30:00Z","v":766467,"vw":0.456295},{"c":0.4591,"h":0.4626,"l":0.4566,"n":1560,"o":0.4606,"t":"2026-10-20T14:35:00Z","v":944274,"vw":0.459001},{"c":0.4609,"h":0.4658,"l":0.4591,"n":1736,"o":0.4591,"t":"2026-10-20T14:40:00Z","v":621613,"vw":0.462754},{"c":0.4607,"h":0.4663,"l":0.4596,"n":1086,"o":0.4609,"t":"2026-10-20T14:45:00Z","v":298836,"vw":0.463076},{"c":0.4617,"h":0.4633,"l":0.4586,"n":1034,"o":0.4599,"t":"2026-10-20T14:50:00Z","v":346832,"vw":0.460932},{"c":0.4552,"h":0.4632,"l":0.4552,"n":966,"o":0.4617,"t":"2026-10-20T14:55:00Z","v":411971,"vw":0.459218},{"c":0.4538,"h":0.4578,"l":0.4538,"n":754,"o":0.4552,"t":"2026-10-20T15:00:00Z","v":267032,"vw":0.455734},{"c":0.4565,"h":0.4581,"l":0.4543,"n":725,"o":0.4556,"t":"2026-10-20T15:05:00Z","v":176978,"vw":0.456799},{"c":0.452,"h":0.4578,"l":0.4505,"n":1121,"o":0.4563,"t":"2026-10-20T15:10:00Z","v":262841,"vw":0.455439},{"c":0.4531,"h":0.4539,"l":0.4503,"n":940,"o":0.4529,"t":"2026-10-20T15:15:00Z","v":452890,"vw":0.451842},{"c":0.45,"h":0.4535,"l":0.4492,"n":754,"o":0.4534,"t":"2026-10-20T15:20:00Z","v":294994,"vw":0.450582},{"c":0.4527,"h":0.4543,"l":0.4499,"n":977,"o":0.45,"t":"2026-10-20T15:25:00Z","v":487424,"vw":0.450706},{"c":0.4537,"h":0.4537,"l":0.4522,"n":530,"o":0.4522,"t":"2026-10-20T15:30:00Z","v":174814,"vw":0.453105},{"c":0.4543,"h":0.4544,"l":0.4536,"n":472,"o":0.4537,"t":"2026-10-20T15:35:00Z","v":204813,"vw":0.454115},{"c":0.4617,"h":0.4618,"l":0.4543,"n":857,"o":0.4543,"t":"2026-10-20T15:40:00Z","v":322386,"vw":0.456349},{"c":0.4655,"h":0.4655,"l":0.4598,"n":1706,"o":0.4617,"t":"2026-10-20T15:45:00Z","v":925298,"vw":0.462437},{"c":0.4565,"h":0.4655,"l":0.4527,"n":1029,"o":0.4641,"t":"2026-10-20T15:50:00Z","v":325111,"vw":0.458885},{"c":0.458,"h":0.4603,"l":0.4558,"n":659,"o":0.4564,"t":"2026-10-20T15:55:00Z","v":192498,"vw":0.457329},{"c":0.4538,"h":0.4583,"l":0.451,"n":550,"o":0.4583,"t":"2026-10-20T16:00:00Z","v":142290,"vw":0.45322},{"c":0.4514,"h":0.4542,"l":0.4513,"n":745,"o":0.4534,"t":"2026-10-20T16:05:00Z","v":257304,"vw":0.453832},{"c":0.4514,"h":0.4515,"l":0.4514,"n":444,"o":0.4515,"t":"2026-10-20T16:10:00Z","v":241882,"vw":0.451432},{"c":0.4515,"h":0.4524,"l":0.4499,"n":1610,"o":0.4515,"t":"2026-10-20T16:15:00Z","v":980461,"vw":0.450883},{"c":0.4547,"h":0.4552,"l":0.4515,"n":517,"o":0.4516,"t":"2026-10-20T16:20:00Z","v":176652,"vw":0.453778},{"c":0.4553,"h":0.4554,"l":0.4547,"n":845,"o":0.4547,"t":"2026-10-20T16:25:00Z","v":266477,"vw":0.454993},{"c":0.4528,"h":0.4556,"l":0.452,"n":709,"o":0.4554,"t":"2026-10-20T16:30:00Z","v":316131,"vw":0.453752},{"c":0.4543,"h":0.4543,"l":0.4528,"n":392,"o":0.4529,"t":"2026-10-20T16:35:00Z","v":149937,"vw":0.453259},{"c":0.4554,"h":0.4554,"l":0.454,"n":585,"o":0.454,"t":"2026-10-20T16:40:00Z","v":212825,"vw":0.454957},{"c":0.4563,"h":0.4567,"l":0.4553,"n":625,"o":0.4553,"t":"2026-10-20T16:45:00Z","v":247640,"vw":0.455662},{"c":0.4511,"h":0.4566,"l":0.4508,"n":869,"o":0.4563,"t":"2026-10-20T16:50:00Z","v":339301,"vw":0.454397},{"c":0.4505,"h":0.4516,"l":0.45,"n":566,"o":0.4513,"t":"2026-10-20T16:55:00Z","v":204452,"vw":0.450912},{"c":0.4505,"h":0.451,"l":0.4501,"n":609,"o":0.451,"t":"2026-10-20T17:00:00Z","v":92287,"vw":0.450361},{"c":0.4512,"h":0.4512,"l":0.4504,"n":610,"o":0.4504,"t":"2026-10-20T17:05:00Z","v":290503,"vw":0.450798},{"c":0.4516,"h":0.4517,"l":0.4511,"n":663,"o":0.4512,"t":"2026-10-20T17:10:00Z","v":351873,"vw":0.451536},{"c":0.4509,"h":0.4518,"l":0.45,"n":1004,"o":0.4516,"t":"2026-10-20T17:15:00Z","v":464425,"vw":0.450805},{"c":0.4522,"h":0.453,"l":0.4509,"n":632,"o":0.4509,"t":"2026-10-20T17:20:00Z","v":142910,"vw":0.451505},{"c":0.4521,"h":0.4522,"l":0.4521,"n":472,"o":0.4522,"t":"2026-10-20T17:25:00Z","v":180875,"vw":0.452131},{"c":0.451,"h":0.4522,"l":0.4499,"n":1046,"o":0.4521,"t":"2026-10-20T17:30:00Z","v":308020,"vw":0.451414},{"c":0.4512,"h":0.4522,"l":0.451,"n":519,"o":0.451,"t":"2026-10-20T17:35:00Z","v":168381,"vw":0.451371},{"c":0.4509,"h":0.4513,"l":0.4509,"n":426,"o":0.4512,"t":"2026-10-20T17:40:00Z","v":149021,"vw":0.450982},{"c":0.4594,"h":0.46,"l":0.4509,"n":893,"o":0.451,"t":"2026-10-20T17:45:00Z","v":360740,"vw":0.45345},{"c":0.4638,"h":0.465,"l":0.4593,"n":815,"o":0.4593,"t":"2026-10-20T17:50:00Z","v":735136,"vw":0.461146},{"c":0.4655,"h":0.4658,"l":0.4637,"n":1074,"o":0.4638,"t":"2026-10-20T17:55:00Z","v":681332,"vw":0.465314},{"c":0.4655,"h":0.4656,"l":0.4655,"n":844,"o":0.4656,"t":"2026-10-20T18:00:00Z","v":369782,"vw":0.465554},{"c":0.4665,"h":0.4699,"l":0.4647,"n":1648,"o":0.4656,"t":"2026-10-20T18:05:00Z","v":688568,"vw":0.467136},{"c":0.4615,"h":0.4699,"l":0.4606,"n":1344,"o":0.4666,"t":"2026-10-20T18:10:00Z","v":570844,"vw":0.465979},{"c":0.4571,"h":0.4612,"l":0.4561,"n":726,"o":0.4612,"t":"2026-10-20T18:15:00Z","v":298113,"vw":0.458526},{"c":0.4533,"h":0.4586,"l":0.4522,"n":777,"o":0.4572,"t":"2026-10-20T18:20:00Z","v":454097,"vw":0.456085},{"c":0.4501,"h":0.4553,"l":0.4499,"n":807,"o":0.4534,"t":"2026-10-20T18:25:00Z","v":405790,"vw":0.45076},{"c":0.45,"h":0.4501,"l":0.45,"n":518,"o":0.45,"t":"2026-10-20T18:30:00Z","v":305590,"vw":0.450057},{"c":0.45,"h":0.4501,"l":0.45,"n":303,"o":0.45,"t":"2026-10-20T18:35:00Z","v":150064,"vw":0.450046},{"c":0.45,"h":0.4501,"l":0.4499,"n":986,"o":0.4501,"t":"2026-10-20T18:40:00Z","v":504696,"vw":0.450052},{"c":0.4454,"h":0.4551,"l":0.4429,"n":1756,"o":0.45,"t":"2026-10-20T18:45:00Z","v":1550511,"vw":0.449544},{"c":0.4419,"h":0.4454,"l":0.4417,"n":528,"o":0.4453,"t":"2026-10-20T18:50:00Z","v":210453,"vw":0.443046},{"c":0.44,"h":0.442,"l":0.44,"n":650,"o":0.4419,"t":"2026-10-20T18:55:00Z","v":265498,"vw":0.440704},{"c":0.44,"h":0.4423,"l":0.44,"n":1147,"o":0.4401,"t":"2026-10-20T19:00:00Z","v":682044,"vw":0.440223},{"c":0.4398,"h":0.4454,"l":0.4398,"n":1051,"o":0.44,"t":"2026-10-20T19:05:00Z","v":853487,"vw":0.440974},{"c":0.4357,"h":0.4398,"l":0.4356,"n":456,"o":0.4398,"t":"2026-10-20T19:10:00Z","v":231522,"vw":0.436391},{"c":0.4313,"h":0.4358,"l":0.43,"n":1251,"o":0.4357,"t":"2026-10-20T19:15:00Z","v":1036530,"vw":0.432308},{"c":0.4351,"h":0.4363,"l":0.4312,"n":789,"o":0.4318,"t":"2026-10-20T19:20:00Z","v":310348,"vw":0.432471},{"c":0.43,"h":0.4353,"l":0.43,"n":1327,"o":0.4351,"t":"2026-10-20T19:25:00Z","v":1186097,"vw":0.43076},{"c":0.4294,"h":0.4326,"l":0.4294,"n":1466,"o":0.43,"t":"2026-10-20T19:30:00Z","v":1474217,"vw":0.430201},{"c":0.4294,"h":0.4295,"l":0.4294,"n":374,"o":0.4295,"t":"2026-10-20T19:35:00Z","v":242685,"vw":0.429458},{"c":0.4294,"h":0.436,"l":0.4294,"n":1346,"o":0.4294,"t":"2026-10-20T19:40:00Z","v":943614,"vw":0.430318},{"c":0.4294,"h":0.4297,"l":0.4294,"n":1020,"o":0.4294,"t":"2026-10-20T19:45:00Z","v":1054744,"vw":0.429476},{"c":0.4168,"h":0.4295,"l":0.412,"n":2391,"o":0.4294,"t":"2026-10-20T19:50:00Z","v":2426510,"vw":0.41806},{"c":0.4082,"h":0.4168,"l":0.405,"n":4501,"o":0.4168,"t":"2026-10-20T19:55:00Z","v":3875967,"vw":0.411125},{"c":0.4055,"h":0.4193,"l":0.4,"n":131,"o":0.4052,"t":"2026-10-20T20:00:00Z","v":1455976,"vw":0.405252},{"c":0.4084,"h":0.4131,"l":0.404,"n":29,"o":0.4101,"t":"2026-10-20T20:05:00Z","v":56344,"vw":0.407452},{"c":0.4099,"h":0.415,"l":0.405,"n":46,"o":0.4136,"t":"2026-10-20T20:10:00Z","v":34235,"vw":0.409807},{"c":0.4139,"h":0.414,"l":0.4089,"n":34,"o":0.4099,"t":"2026-10-20T20:15:00Z","v":33839,"vw":0.409671},{"c":0.4145,"h":0.415,"l":0.41,"n":24,"o":0.4102,"t":"2026-10-20T20:20:00Z","v":12835,"vw":0.411244},{"c":0.4137,"h":0.4145,"l":0.4137,"n":15,"o":0.4144,"t":"2026-10-20T20:25:00Z","v":29765,"vw":0.414477},{"c":0.41,"h":0.4145,"l":0.41,"n":34,"o":0.4122,"t":"2026-10-20T20:30:00Z","v":23342,"vw":0.411599},{"c":0.4144,"h":0.4145,"l":0.41,"n":22,"o":0.4145,"t":"2026-10-20T20:35:00Z","v":96240,"vw":0.413976},{"c":0.4101,"h":0.4145,"l":0.4101,"n":5,"o":0.4145,"t":"2026-10-20T20:40:00Z","v":4048,"vw":0.413294},{"c":0.4145,"h":0.4145,"l":0.4144,"n":6,"o":0.4144,"t":"2026-10-20T20:45:00Z","v":699,"vw":0.414417},{"c":0.4144,"h":0.4145,"l":0.4103,"n":9,"o":0.4103,"t":"2026-10-20T20:50:00Z","v":27208,"vw":0.414193},{"c":0.415,"h":0.4184,"l":0.4137,"n":15,"o":0.4145,"t":"2026-10-20T20:55:00Z","v":4988,"vw":0.415081},{"c":0.4184,"h":0.4184,"l":0.4136,"n":11,"o":0.4136,"t":"2026-10-20T21:00:00Z","v":6553,"vw":0.417566},{"c":0.4183,"h":0.4184,"l":0.4152,"n":13,"o":0.4152,"t":"2026-10-20T21:05:00Z","v":37350,"vw":0.415473},{"c":0.4153,"h":0.4153,"l":0.4153,"n":2,"o":0.4153,"t":"2026-10-20T21:10:00Z","v":304,"vw":0.4153},{"c":0.4184,"h":0.4184,"l":0.4103,"n":18,"o":0.4151,"t":"2026-10-20T21:15:00Z","v":17908,"vw":0.416036},{"c":0.417,"h":0.4184,"l":0.4103,"n":20,"o":0.4184,"t":"2026-10-20T21:20:00Z","v":15256,"vw":0.416898},{"c":0.4125,"h":0.416,"l":0.4125,"n":8,"o":0.416,"t":"2026-10-20T21:25:00Z","v":9533,"vw":0.413519},{"c":0.4098,"h":0.415,"l":0.4098,"n":33,"o":0.412,"t":"2026-10-20T21:30:00Z","v":44008,"vw":0.41111},{"c":0.4158,"h":0.4158,"l":0.4098,"n":16,"o":0.4098,"t":"2026-10-20T21:35:00Z","v":3757,"vw":0.410676},{"c":0.4098,"h":0.4157,"l":0.4098,"n":5,"o":0.4157,"t":"2026-10-20T21:40:00Z","v":5240,"vw":0.415097},{"c":0.4101,"h":0.4101,"l":0.4101,"n":5,"o":0.4101,"t":"2026-10-20T21:45:00Z","v":2850,"vw":0.4101},{"c":0.4098,"h":0.4184,"l":0.4098,"n":13,"o":0.415,"t":"2026-10-20T21:50:00Z","v":1904,"vw":0.415535},{"c":0.4146,"h":0.4146,"l":0.4102,"n":5,"o":0.4102,"t":"2026-10-20T21:55:00Z","v":1050,"vw":0.41064},{"c":0.4115,"h":0.4184,"l":0.4115,"n":7,"o":0.4184,"t":"2026-10-20T22:00:00Z","v":1737,"vw":0.416707},{"c":0.4159,"h":0.4182,"l":0.4152,"n":14,"o":0.4182,"t":"2026-10-20T22:05:00Z","v":4269,"vw":0.41599},{"c":0.4116,"h":0.4116,"l":0.4116,"n":1,"o":0.4116,"t":"2026-10-20T22:10:00Z","v":468,"vw":0.4116},{"c":0.4148,"h":0.4148,"l":0.4116,"n":10,"o":0.4116,"t":"2026-10-20T22:15:00Z","v":4645,"vw":0.413238},{"c":0.4147,"h":0.4147,"l":0.4147,"n":6,"o":0.4147,"t":"2026-10-20T22:20:00Z","v":1995,"vw":0.4147},{"c":0.4117,"h":0.4145,"l":0.4116,"n":12,"o":0.4129,"t":"2026-10-20T22:25:00Z","v":12992,"vw":0.414016},{"c":0.413,"h":0.4148,"l":0.4117,"n":11,"o":0.4117,"t":"2026-10-20T22:30:00Z","v":3650,"vw":0.412752},{"c":0.4121,"h":0.4143,"l":0.4121,"n":5,"o":0.4138,"t":"2026-10-20T22:35:00Z","v":10644,"vw":0.412166},{"c":0.4148,"h":0.4148,"l":0.412,"n":10,"o":0.4147,"t":"2026-10-20T22:40:00Z","v":3315,"vw":0.414253},{"c":0.4121,"h":0.4137,"l":0.412,"n":14,"o":0.4137,"t":"2026-10-20T22:45:00Z","v":5485,"vw":0.412518},{"c":0.4121,"h":0.4121,"l":0.4121,"n":1,"o":0.4121,"t":"2026-10-20T22:50:00Z","v":212,"vw":0.4121},{"c":0.4148,"h":0.4148,"l":0.4121,"n":12,"o":0.413,"t":"2026-10-20T22:55:00Z","v":6436,"vw":0.413672},{"c":0.4131,"h":0.4146,"l":0.4131,"n":7,"o":0.4146,"t":"2026-10-20T23:00:00Z","v":3612,"vw":0.414365},{"c":0.4131,"h":0.4146,"l":0.4131,"n":9,"o":0.4146,"t":"2026-10-20T23:05:00Z","v":1745,"vw":0.414105},{"c":0.4137,"h":0.4137,"l":0.4122,"n":18,"o":0.4131,"t":"2026-10-20T23:10:00Z","v":8120,"vw":0.413073},{"c":0.4135,"h":0.4147,"l":0.4135,"n":8,"o":0.4142,"t":"2026-10-20T23:15:00Z","v":6539,"vw":0.414178},{"c":0.4136,"h":0.4142,"l":0.4135,"n":14,"o":0.4142,"t":"2026-10-20T23:20:00Z","v":17940,"vw":0.414097},{"c":0.4139,"h":0.4142,"l":0.4135,"n":18,"o":0.4135,"t":"2026-10-20T23:25:00Z","v":3303,"vw":0.413906},{"c":0.4145,"h":0.4145,"l":0.4139,"n":5,"o":0.4139,"t":"2026-10-20T23:30:00Z","v":3464,"vw":0.413968},{"c":0.4132,"h":0.4182,"l":0.4116,"n":67,"o":0.4153,"t":"2026-10-20T23:35:00Z","v":18212,"vw":0.413638},{"c":0.4133,"h":0.4181,"l":0.4133,"n":9,"o":0.4133,"t":"2026-10-20T23:40:00Z","v":7513,"vw":0.415898},{"c":0.4134,"h":0.4134,"l":0.4134,"n":4,"o":0.4134,"t":"2026-10-20T23:45:00Z","v":240,"vw":0.4134},{"c":0.415,"h":0.415,"l":0.4135,"n":4,"o":0.4135,"t":"2026-10-20T23:50:00Z","v":3900,"vw":0.414413},{"c":0.4056,"h":0.4138,"l":0.4056,"n":20,"o":0.4138,"t":"2026-10-20T23:55:00Z","v":28202,"vw":0.408566},{"c":0.412,"h":0.4211,"l":0.407,"n":148,"o":0.4171,"t":"2026-10-21T08:00:00Z","v":41502,"vw":0.412279},{"c":0.412,"h":0.412,"l":0.4078,"n":12,"o":0.4078,"t":"2026-10-21T08:05:00Z","v":27765,"vw":0.411245},{"c":0.4067,"h":0.4077,"l":0.4067,"n":16,"o":0.4077,"t":"2026-10-21T08:10:00Z","v":2980,"vw":0.406973},{"c":0.4075,"h":0.4075,"l":0.4071,"n":4,"o":0.4071,"t":"2026-10-21T08:15:00Z","v":751,"vw":0.407209},{"c":0.4075,"h":0.4075,"l":0.4075,"n":13,"o":0.4075,"t":"2026-10-21T08:20:00Z","v":1817,"vw":0.4075},{"c":0.4067,"h":0.4075,"l":0.4056,"n":17,"o":0.4075,"t":"2026-10-21T08:25:00Z","v":15042,"vw":0.406734},{"c":0.4056,"h":0.4066,"l":0.4056,"n":5,"o":0.4066,"t":"2026-10-21T08:30:00Z","v":2941,"vw":0.405808},{"c":0.41,"h":0.41,"l":0.41,"n":7,"o":0.41,"t":"2026-10-21T08:35:00Z","v":7880,"vw":0.41},{"c":0.4056,"h":0.4056,"l":0.4056,"n":4,"o":0.4056,"t":"2026-10-21T08:40:00Z","v":446,"vw":0.4056},{"c":0.4057,"h":0.41,"l":0.4057,"n":3,"o":0.41,"t":"2026-10-21T08:45:00Z","v":677,"vw":0.408723},{"c":0.4052,"h":0.41,"l":0.4052,"n":17,"o":0.41,"t":"2026-10-21T08:50:00Z","v":10843,"vw":0.408311},{"c":0.4052,"h":0.4055,"l":0.4052,"n":3,"o":0.4055,"t":"2026-10-21T08:55:00Z","v":1411,"vw":0.405286},{"c":0.4055,"h":0.4093,"l":0.4055,"n":6,"o":0.4093,"t":"2026-10-21T09:00:00Z","v":542,"vw":0.406302},{"c":0.404,"h":0.4055,"l":0.4,"n":20,"o":0.4055,"t":"2026-10-21T09:10:00Z","v":36958,"vw":0.404903},{"c":0.4045,"h":0.4045,"l":0.4041,"n":5,"o":0.4041,"t":"2026-10-21T09:15:00Z","v":3169,"vw":0.404458},{"c":0.4045,"h":0.4045,"l":0.4044,"n":6,"o":0.4045,"t":"2026-10-21T09:20:00Z","v":4642,"vw":0.40449},{"c":0.4178,"h":0.4181,"l":0.4046,"n":16,"o":0.4046,"t":"2026-10-21T09:25:00Z","v":37435,"vw":0.416671},{"c":0.4179,"h":0.4179,"l":0.4174,"n":8,"o":0.4174,"t":"2026-10-21T09:30:00Z","v":1549,"vw":0.417577},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-10-21T09:35:00Z","v":367,"vw":0.41},{"c":0.4105,"h":0.4105,"l":0.4103,"n":3,"o":0.4103,"t":"2026-10-21T09:45:00Z","v":425,"vw":0.410347},{"c":0.4179,"h":0.4179,"l":0.4105,"n":7,"o":0.417,"t":"2026-10-21T09:50:00Z","v":4326,"vw":0.417176},{"c":0.4179,"h":0.4179,"l":0.4106,"n":8,"o":0.4106,"t":"2026-10-21T09:55:00Z","v":2116,"vw":0.410948},{"c":0.4179,"h":0.4179,"l":0.4106,"n":4,"o":0.4106,"t":"2026-10-21T10:00:00Z","v":2135,"vw":0.410945},{"c":0.4103,"h":0.4106,"l":0.4103,"n":10,"o":0.4106,"t":"2026-10-21T10:05:00Z","v":2117,"vw":0.410432},{"c":0.4104,"h":0.4104,"l":0.4103,"n":6,"o":0.4103,"t":"2026-10-21T10:10:00Z","v":2869,"vw":0.410389},{"c":0.4101,"h":0.417,"l":0.4101,"n":11,"o":0.4169,"t":"2026-10-21T10:20:00Z","v":13680,"vw":0.414993},{"c":0.4104,"h":0.4104,"l":0.4104,"n":1,"o":0.4104,"t":"2026-10-21T10:25:00Z","v":156,"vw":0.4104},{"c":0.408,"h":0.4121,"l":0.408,"n":14,"o":0.41,"t":"2026-10-21T10:30:00Z","v":7051,"vw":0.409599},{"c":0.4101,"h":0.4101,"l":0.408,"n":11,"o":0.408,"t":"2026-10-21T10:35:00Z","v":2850,"vw":0.410026},{"c":0.4167,"h":0.4167,"l":0.4151,"n":4,"o":0.4151,"t":"2026-10-21T10:40:00Z","v":521,"vw":0.416354},{"c":0.4167,"h":0.4167,"l":0.4143,"n":3,"o":0.4143,"t":"2026-10-21T10:45:00Z","v":1234,"vw":0.414497},{"c":0.4143,"h":0.4143,"l":0.4143,"n":6,"o":0.4143,"t":"2026-10-21T10:50:00Z","v":1692,"vw":0.4143},{"c":0.4142,"h":0.4142,"l":0.4142,"n":5,"o":0.4142,"t":"2026-10-21T10:55:00Z","v":574,"vw":0.4142},{"c":0.4106,"h":0.4166,"l":0.4106,"n":37,"o":0.4166,"t":"2026-10-21T11:00:00Z","v":14213,"vw":0.413652},{"c":0.4106,"h":0.4146,"l":0.4105,"n":21,"o":0.4146,"t":"2026-10-21T11:05:00Z","v":7479,"vw":0.412402},{"c":0.415,"h":0.415,"l":0.4106,"n":13,"o":0.4146,"t":"2026-10-21T11:10:00Z","v":18407,"vw":0.414601},{"c":0.4133,"h":0.415,"l":0.4133,"n":8,"o":0.415,"t":"2026-10-21T11:15:00Z","v":1661,"vw":0.41436},{"c":0.4123,"h":0.415,"l":0.4107,"n":8,"o":0.4133,"t":"2026-10-21T11:20:00Z","v":4781,"vw":0.41223},{"c":0.419,"h":0.4195,"l":0.4122,"n":27,"o":0.4122,"t":"2026-10-21T11:25:00Z","v":28118,"vw":0.416065},{"c":0.4152,"h":0.4195,"l":0.415,"n":38,"o":0.4191,"t":"2026-10-21T11:30:00Z","v":39507,"vw":0.418677},{"c":0.4195,"h":0.4195,"l":0.4151,"n":21,"o":0.4152,"t":"2026-10-21T11:35:00Z","v":6657,"vw":0.415264},{"c":0.416,"h":0.4195,"l":0.4154,"n":10,"o":0.4195,"t":"2026-10-21T11:40:00Z","v":7617,"vw":0.417965},{"c":0.4195,"h":0.4195,"l":0.416,"n":18,"o":0.416,"t":"2026-10-21T11:45:00Z","v":8678,"vw":0.41793},{"c":0.4161,"h":0.4194,"l":0.4161,"n":4,"o":0.4194,"t":"2026-10-21T11:50:00Z","v":1120,"vw":0.417399},{"c":0.4195,"h":0.4195,"l":0.4195,"n":1,"o":0.4195,"t":"2026-10-21T11:55:00Z","v":200,"vw":0.4195},{"c":0.4201,"h":0.4202,"l":0.4194,"n":24,"o":0.4194,"t":"2026-10-21T12:00:00Z","v":10199,"vw":0.419877},{"c":0.4201,"h":0.4201,"l":0.414,"n":24,"o":0.42,"t":"2026-10-21T12:05:00Z","v":11058,"vw":0.417965},{"c":0.4201,"h":0.4202,"l":0.42,"n":19,"o":0.42,"t":"2026-10-21T12:10:00Z","v":19397,"vw":0.420067},{"c":0.4204,"h":0.422,"l":0.4202,"n":17,"o":0.4202,"t":"2026-10-21T12:15:00Z","v":2699,"vw":0.421052},{"c":0.4113,"h":0.421,"l":0.411,"n":66,"o":0.4203,"t":"2026-10-21T12:20:00Z","v":60319,"vw":0.413376},{"c":0.4099,"h":0.4126,"l":0.4099,"n":56,"o":0.4126,"t":"2026-10-21T12:25:00Z","v":21568,"vw":0.410738},{"c":0.4113,"h":0.4113,"l":0.4067,"n":87,"o":0.4105,"t":"2026-10-21T12:30:00Z","v":148790,"vw":0.407541},{"c":0.4099,"h":0.4113,"l":0.4072,"n":65,"o":0.4113,"t":"2026-10-21T12:35:00Z","v":27739,"vw":0.409426},{"c":0.4094,"h":0.41,"l":0.4064,"n":52,"o":0.41,"t":"2026-10-21T12:40:00Z","v":52094,"vw":0.407653},{"c":0.4098,"h":0.4099,"l":0.405,"n":56,"o":0.4064,"t":"2026-10-21T12:45:00Z","v":65574,"vw":0.40599},{"c":0.4099,"h":0.4099,"l":0.4059,"n":110,"o":0.4068,"t":"2026-10-21T12:50:00Z","v":100702,"vw":0.406113},{"c":0.4099,"h":0.4099,"l":0.406,"n":5,"o":0.406,"t":"2026-10-21T12:55:00Z","v":809,"vw":0.407463},{"c":0.4098,"h":0.4101,"l":0.4066,"n":21,"o":0.4099,"t":"2026-10-21T13:00:00Z","v":16461,"vw":0.409367},{"c":0.4099,"h":0.4099,"l":0.4098,"n":12,"o":0.4099,"t":"2026-10-21T13:05:00Z","v":7128,"vw":0.409849},{"c":0.4042,"h":0.4099,"l":0.4042,"n":66,"o":0.4098,"t":"2026-10-21T13:10:00Z","v":15383,"vw":0.405954},{"c":0.404,"h":0.409,"l":0.404,"n":35,"o":0.409,"t":"2026-10-21T13:15:00Z","v":19216,"vw":0.408193},{"c":0.4088,"h":0.4088,"l":0.404,"n":41,"o":0.404,"t":"2026-10-21T13:20:00Z","v":57622,"vw":0.405158},{"c":0.404,"h":0.4157,"l":0.404,"n":145,"o":0.405,"t":"2026-10-21T13:25:00Z","v":117011,"vw":0.407363},{"c":0.4105,"h":0.4211,"l":0.407,"n":740,"o":0.415,"t":"2026-10-21T13:30:00Z","v":549285,"vw":0.410822},{"c":0.4071,"h":0.4161,"l":0.407,"n":746,"o":0.4133,"t":"2026-10-21T13:35:00Z","v":338073,"vw":0.412965},{"c":0.41,"h":0.41,"l":0.405,"n":670,"o":0.4089,"t":"2026-10-21T13:40:00Z","v":524787,"vw":0.40697},{"c":0.4132,"h":0.4169,"l":0.4086,"n":475,"o":0.4093,"t":"2026-10-21T13:45:00Z","v":179453,"vw":0.413478},{"c":0.4061,"h":0.4137,"l":0.4061,"n":793,"o":0.4132,"t":"2026-10-21T13:50:00Z","v":665992,"vw":0.411414},{"c":0.4059,"h":0.4079,"l":0.405,"n":699,"o":0.4078,"t":"2026-10-21T13:55:00Z","v":691785,"vw":0.406175},{"c":0.3978,"h":0.406,"l":0.3958,"n":1157,"o":0.4059,"t":"2026-10-21T14:00:00Z","v":921031,"vw":0.402131},{"c":0.3943,"h":0.4038,"l":0.3943,"n":1089,"o":0.3977,"t":"2026-10-21T14:05:00Z","v":520233,"vw":0.397089},{"c":0.3894,"h":0.3944,"l":0.386,"n":922,"o":0.3943,"t":"2026-10-21T14:10:00Z","v":971670,"vw":0.38969},{"c":0.3937,"h":0.3963,"l":0.3894,"n":680,"o":0.3894,"t":"2026-10-21T14:15:00Z","v":315722,"vw":0.391874},{"c":0.3957,"h":0.3977,"l":0.3924,"n":1036,"o":0.3938,"t":"2026-10-21T14:20:00Z","v":687170,"vw":0.393312},{"c":0.392,"h":0.3957,"l":0.3912,"n":981,"o":0.3957,"t":"2026-10-21T14:25:00Z","v":364132,"vw":0.394296},{"c":0.3989,"h":0.3989,"l":0.392,"n":852,"o":0.3921,"t":"2026-10-21T14:30:00Z","v":233119,"vw":0.394552},{"c":0.3932,"h":0.3989,"l":0.3932,"n":495,"o":0.396,"t":"2026-10-21T14:35:00Z","v":240128,"vw":0.395208},{"c":0.3932,"h":0.3933,"l":0.3932,"n":326,"o":0.3932,"t":"2026-10-21T14:40:00Z","v":162949,"vw":0.393229},{"c":0.3989,"h":0.3989,"l":0.3932,"n":761,"o":0.3932,"t":"2026-10-21T14:45:00Z","v":326354,"vw":0.394623},{"c":0.3945,"h":0.3991,"l":0.3945,"n":833,"o":0.3975,"t":"2026-10-21T14:50:00Z","v":439914,"vw":0.397325},{"c":0.3925,"h":0.3946,"l":0.392,"n":529,"o":0.3945,"t":"2026-10-21T14:55:00Z","v":433464,"vw":0.392974},{"c":0.3977,"h":0.399,"l":0.3924,"n":610,"o":0.3926,"t":"2026-10-21T15:00:00Z","v":556995,"vw":0.396316},{"c":0.3931,"h":0.3986,"l":0.3931,"n":706,"o":0.398,"t":"2026-10-21T15:05:00Z","v":263521,"vw":0.396553},{"c":0.4043,"h":0.41,"l":0.3931,"n":713,"o":0.3936,"t":"2026-10-21T15:10:00Z","v":898337,"vw":0.40138},{"c":0.4,"h":0.4045,"l":0.4,"n":508,"o":0.4043,"t":"2026-10-21T15:15:00Z","v":246318,"vw":0.402282},{"c":0.4044,"h":0.4061,"l":0.4,"n":742,"o":0.4001,"t":"2026-10-21T15:20:00Z","v":471932,"vw":0.403019},{"c":0.4036,"h":0.4053,"l":0.4036,"n":504,"o":0.4045,"t":"2026-10-21T15:25:00Z","v":335007,"vw":0.404516},{"c":0.4025,"h":0.4037,"l":0.4023,"n":591,"o":0.4037,"t":"2026-10-21T15:30:00Z","v":387624,"vw":0.403225},{"c":0.4031,"h":0.4037,"l":0.4024,"n":651,"o":0.4024,"t":"2026-10-21T15:35:00Z","v":299470,"vw":0.403012},{"c":0.4042,"h":0.405,"l":0.403,"n":745,"o":0.4031,"t":"2026-10-21T15:40:00Z","v":531035,"vw":0.403425},{"c":0.4024,"h":0.4061,"l":0.4023,"n":921,"o":0.4041,"t":"2026-10-21T15:45:00Z","v":621272,"vw":0.404349},{"c":0.4037,"h":0.4048,"l":0.4023,"n":663,"o":0.4024,"t":"2026-10-21T15:50:00Z","v":267605,"vw":0.402783},{"c":0.4091,"h":0.41,"l":0.4035,"n":908,"o":0.4037,"t":"2026-10-21T15:55:00Z","v":650137,"vw":0.407633},{"c":0.4144,"h":0.4153,"l":0.4091,"n":767,"o":0.4097,"t":"2026-10-21T16:00:00Z","v":490407,"vw":0.414104},{"c":0.411,"h":0.4145,"l":0.4103,"n":1200,"o":0.4145,"t":"2026-10-21T16:05:00Z","v":590616,"vw":0.413339},{"c":0.4113,"h":0.4148,"l":0.4097,"n":1103,"o":0.411,"t":"2026-10-21T16:10:00Z","v":566124,"vw":0.410622},{"c":0.4123,"h":0.4196,"l":0.4115,"n":1082,"o":0.4125,"t":"2026-10-21T16:15:00Z","v":423697,"vw":0.416394},{"c":0.4161,"h":0.4182,"l":0.4122,"n":539,"o":0.4131,"t":"2026-10-21T16:20:00Z","v":435513,"vw":0.416525},{"c":0.4166,"h":0.4176,"l":0.416,"n":478,"o":0.4162,"t":"2026-10-21T16:25:00Z","v":211285,"vw":0.416553},{"c":0.4166,"h":0.417,"l":0.4134,"n":427,"o":0.4166,"t":"2026-10-21T16:30:00Z","v":486465,"vw":0.4157},{"c":0.4196,"h":0.42,"l":0.4158,"n":841,"o":0.4158,"t":"2026-10-21T16:35:00Z","v":367295,"vw":0.418451},{"c":0.4184,"h":0.4198,"l":0.4176,"n":731,"o":0.4196,"t":"2026-10-21T16:40:00Z","v":308316,"vw":0.419102},{"c":0.4194,"h":0.4198,"l":0.4184,"n":477,"o":0.4185,"t":"2026-10-21T16:45:00Z","v":139917,"vw":0.419369},{"c":0.4212,"h":0.4215,"l":0.4193,"n":590,"o":0.4194,"t":"2026-10-21T16:50:00Z","v":310376,"vw":0.420037},{"c":0.4181,"h":0.4217,"l":0.4172,"n":698,"o":0.4205,"t":"2026-10-21T16:55:00Z","v":813483,"vw":0.419981},{"c":0.4219,"h":0.4261,"l":0.4176,"n":541,"o":0.4176,"t":"2026-10-21T17:00:00Z","v":344117,"vw":0.422252},{"c":0.4262,"h":0.4262,"l":0.422,"n":371,"o":0.422,"t":"2026-10-21T17:05:00Z","v":423018,"vw":0.424168},{"c":0.4283,"h":0.4306,"l":0.4239,"n":577,"o":0.4239,"t":"2026-10-21T17:10:00Z","v":495056,"vw":0.428572},{"c":0.4229,"h":0.4289,"l":0.4225,"n":342,"o":0.4289,"t":"2026-10-21T17:15:00Z","v":349308,"vw":0.42642},{"c":0.4247,"h":0.427,"l":0.4228,"n":367,"o":0.4229,"t":"2026-10-21T17:20:00Z","v":123331,"vw":0.424142},{"c":0.4294,"h":0.431,"l":0.4242,"n":294,"o":0.4246,"t":"2026-10-21T17:25:00Z","v":141545,"vw":0.427185},{"c":0.4337,"h":0.4358,"l":0.4293,"n":249,"o":0.4303,"t":"2026-10-21T17:30:00Z","v":67761,"vw":0.432893},{"c":0.4349,"h":0.4357,"l":0.4333,"n":313,"o":0.4337,"t":"2026-10-21T17:35:00Z","v":158173,"vw":0.434491},{"c":0.4371,"h":0.4382,"l":0.43,"n":537,"o":0.4348,"t":"2026-10-21T17:40:00Z","v":211591,"vw":0.433117},{"c":0.4329,"h":0.4368,"l":0.431,"n":512,"o":0.4365,"t":"2026-10-21T17:45:00Z","v":294961,"vw":0.435652},{"c":0.4296,"h":0.4348,"l":0.4257,"n":423,"o":0.433,"t":"2026-10-21T17:50:00Z","v":294282,"vw":0.428655},{"c":0.429,"h":0.429,"l":0.427,"n":265,"o":0.4284,"t":"2026-10-21T17:55:00Z","v":128600,"vw":0.427962},{"c":0.4279,"h":0.4303,"l":0.4266,"n":374,"o":0.4288,"t":"2026-10-21T18:00:00Z","v":230989,"vw":0.427962},{"c":0.4277,"h":0.4278,"l":0.4266,"n":536,"o":0.4267,"t":"2026-10-21T18:05:00Z","v":444378,"vw":0.427299},{"c":0.4298,"h":0.4303,"l":0.4274,"n":387,"o":0.4281,"t":"2026-10-21T18:10:00Z","v":217623,"vw":0.428196},{"c":0.426,"h":0.43,"l":0.4258,"n":288,"o":0.4296,"t":"2026-10-21T18:15:00Z","v":158937,"vw":0.427136},{"c":0.4249,"h":0.4264,"l":0.4249,"n":331,"o":0.426,"t":"2026-10-21T18:20:00Z","v":197579,"vw":0.425396},{"c":0.4227,"h":0.425,"l":0.4176,"n":562,"o":0.4249,"t":"2026-10-21T18:25:00Z","v":500389,"vw":0.420666},{"c":0.4251,"h":0.4277,"l":0.4227,"n":284,"o":0.4227,"t":"2026-10-21T18:30:00Z","v":96606,"vw":0.425386},{"c":0.4251,"h":0.4256,"l":0.425,"n":141,"o":0.4255,"t":"2026-10-21T18:35:00Z","v":73335,"vw":0.425113},{"c":0.4219,"h":0.4252,"l":0.4215,"n":372,"o":0.425,"t":"2026-10-21T18:40:00Z","v":193053,"vw":0.424748},{"c":0.4221,"h":0.4221,"l":0.4217,"n":260,"o":0.4217,"t":"2026-10-21T18:45:00Z","v":81773,"vw":0.421889},{"c":0.4255,"h":0.4262,"l":0.42,"n":514,"o":0.422,"t":"2026-10-21T18:50:00Z","v":793254,"vw":0.420734},{"c":0.4218,"h":0.4255,"l":0.4215,"n":212,"o":0.4252,"t":"2026-10-21T18:55:00Z","v":59117,"vw":0.423173},{"c":0.4235,"h":0.4241,"l":0.4217,"n":241,"o":0.4217,"t":"2026-10-21T19:00:00Z","v":54825,"vw":0.423098},{"c":0.4245,"h":0.4258,"l":0.4237,"n":243,"o":0.4238,"t":"2026-10-21T19:05:00Z","v":73046,"vw":0.424576},{"c":0.4244,"h":0.4247,"l":0.4223,"n":333,"o":0.4243,"t":"2026-10-21T19:10:00Z","v":119110,"vw":0.423806},{"c":0.4268,"h":0.4272,"l":0.4242,"n":405,"o":0.4242,"t":"2026-10-21T19:15:00Z","v":112762,"vw":0.425321},{"c":0.427,"h":0.4277,"l":0.4267,"n":271,"o":0.4268,"t":"2026-10-21T19:20:00Z","v":99231,"vw":0.427096},{"c":0.4271,"h":0.4312,"l":0.4268,"n":510,"o":0.427,"t":"2026-10-21T19:25:00Z","v":625931,"vw":0.428892},{"c":0.4329,"h":0.4329,"l":0.427,"n":236,"o":0.4271,"t":"2026-10-21T19:30:00Z","v":141559,"vw":0.427911},{"c":0.4305,"h":0.4329,"l":0.4303,"n":306,"o":0.4316,"t":"2026-10-21T19:35:00Z","v":136352,"vw":0.431205},{"c":0.4251,"h":0.4308,"l":0.4251,"n":482,"o":0.4306,"t":"2026-10-21T19:40:00Z","v":118182,"vw":0.428164},{"c":0.425,"h":0.4252,"l":0.425,"n":709,"o":0.4251,"t":"2026-10-21T19:45:00Z","v":203427,"vw":0.425038},{"c":0.4224,"h":0.425,"l":0.4223,"n":1083,"o":0.425,"t":"2026-10-21T19:50:00Z","v":508131,"vw":0.424217},{"c":0.4337,"h":0.4337,"l":0.42,"n":2949,"o":0.4224,"t":"2026-10-21T19:55:00Z","v":1727290,"vw":0.42548},{"c":0.4201,"h":0.43,"l":0.4201,"n":14,"o":0.43,"t":"2026-10-21T20:00:00Z","v":966194,"vw":0.429976},{"c":0.4251,"h":0.4293,"l":0.4251,"n":5,"o":0.4293,"t":"2026-10-21T20:05:00Z","v":973,"vw":0.427263},{"c":0.4222,"h":0.428,"l":0.4221,"n":19,"o":0.428,"t":"2026-10-21T20:10:00Z","v":15522,"vw":0.422776},{"c":0.4293,"h":0.4293,"l":0.4221,"n":2,"o":0.4221,"t":"2026-10-21T20:15:00Z","v":6000,"vw":0.4233},{"c":0.423,"h":0.423,"l":0.4222,"n":5,"o":0.4222,"t":"2026-10-21T20:20:00Z","v":14255,"vw":0.422775},{"c":0.425,"h":0.4251,"l":0.423,"n":9,"o":0.423,"t":"2026-10-21T20:25:00Z","v":13075,"vw":0.424732},{"c":0.4249,"h":0.4249,"l":0.4239,"n":9,"o":0.4239,"t":"2026-10-21T20:30:00Z","v":1420,"vw":0.42473},{"c":0.42,"h":0.4251,"l":0.42,"n":29,"o":0.4251,"t":"2026-10-21T20:35:00Z","v":8143,"vw":0.421754},{"c":0.42,"h":0.42,"l":0.42,"n":4,"o":0.42,"t":"2026-10-21T20:40:00Z","v":5613,"vw":0.42},{"c":0.4284,"h":0.4284,"l":0.4283,"n":4,"o":0.4284,"t":"2026-10-21T20:45:00Z","v":5500,"vw":0.428398},{"c":0.4284,"h":0.4284,"l":0.4284,"n":2,"o":0.4284,"t":"2026-10-21T20:50:00Z","v":1500,"vw":0.4284},{"c":0.4283,"h":0.4283,"l":0.4269,"n":7,"o":0.4283,"t":"2026-10-21T20:55:00Z","v":983,"vw":0.427599},{"c":0.425,"h":0.425,"l":0.4221,"n":5,"o":0.4221,"t":"2026-10-21T21:00:00Z","v":1781,"vw":0.423735},{"c":0.422,"h":0.422,"l":0.422,"n":1,"o":0.422,"t":"2026-10-21T21:05:00Z","v":2351,"vw":0.422},{"c":0.432,"h":0.432,"l":0.432,"n":2,"o":0.432,"t":"2026-10-21T21:10:00Z","v":386,"vw":0.432},{"c":0.4286,"h":0.43,"l":0.4286,"n":8,"o":0.43,"t":"2026-10-21T21:15:00Z","v":3443,"vw":0.429856},{"c":0.4221,"h":0.4221,"l":0.4221,"n":1,"o":0.4221,"t":"2026-10-21T21:20:00Z","v":3000,"vw":0.4221},{"c":0.4279,"h":0.4284,"l":0.4235,"n":3,"o":0.4235,"t":"2026-10-21T21:25:00Z","v":920,"vw":0.426809},{"c":0.4285,"h":0.4285,"l":0.4284,"n":3,"o":0.4284,"t":"2026-10-21T21:30:00Z","v":355,"vw":0.428469},{"c":0.4229,"h":0.4284,"l":0.4229,"n":8,"o":0.4251,"t":"2026-10-21T21:35:00Z","v":4567,"vw":0.424126},{"c":0.4226,"h":0.423,"l":0.4223,"n":195,"o":0.423,"t":"2026-10-21T21:40:00Z","v":21774,"vw":0.422364},{"c":0.4225,"h":0.4226,"l":0.4201,"n":5,"o":0.4226,"t":"2026-10-21T21:50:00Z","v":5127,"vw":0.421883},{"c":0.4249,"h":0.4249,"l":0.4249,"n":1,"o":0.4249,"t":"2026-10-21T21:55:00Z","v":750,"vw":0.4249},{"c":0.4188,"h":0.4205,"l":0.4181,"n":48,"o":0.4201,"t":"2026-10-21T22:00:00Z","v":23315,"vw":0.419582},{"c":0.42,"h":0.425,"l":0.42,"n":3,"o":0.425,"t":"2026-10-21T22:05:00Z","v":2236,"vw":0.420476},{"c":0.425,"h":0.425,"l":0.42,"n":5,"o":0.42,"t":"2026-10-21T22:10:00Z","v":5394,"vw":0.420945},{"c":0.42,"h":0.4201,"l":0.42,"n":4,"o":0.4201,"t":"2026-10-21T22:15:00Z","v":555,"vw":0.420081},{"c":0.42,"h":0.4201,"l":0.42,"n":8,"o":0.4201,"t":"2026-10-21T22:20:00Z","v":36645,"vw":0.420011},{"c":0.4201,"h":0.4201,"l":0.42,"n":14,"o":0.4201,"t":"2026-10-21T22:25:00Z","v":18699,"vw":0.420072},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-21T22:30:00Z","v":1903,"vw":0.42},{"c":0.4201,"h":0.4201,"l":0.4201,"n":22,"o":0.4201,"t":"2026-10-21T22:35:00Z","v":10020,"vw":0.4201},{"c":0.4204,"h":0.4204,"l":0.4204,"n":6,"o":0.4204,"t":"2026-10-21T22:40:00Z","v":1017,"vw":0.4204},{"c":0.425,"h":0.425,"l":0.421,"n":4,"o":0.425,"t":"2026-10-21T22:45:00Z","v":1192,"vw":0.421972},{"c":0.421,"h":0.421,"l":0.421,"n":1,"o":0.421,"t":"2026-10-21T22:50:00Z","v":10000,"vw":0.421},{"c":0.421,"h":0.421,"l":0.421,"n":2,"o":0.421,"t":"2026-10-21T22:55:00Z","v":650,"vw":0.421},{"c":0.421,"h":0.421,"l":0.421,"n":1,"o":0.421,"t":"2026-10-21T23:05:00Z","v":1900,"vw":0.421},{"c":0.4201,"h":0.4225,"l":0.4201,"n":6,"o":0.4225,"t":"2026-10-21T23:15:00Z","v":3101,"vw":0.421604},{"c":0.4202,"h":0.4203,"l":0.4202,"n":2,"o":0.4203,"t":"2026-10-21T23:20:00Z","v":3320,"vw":0.420284},{"c":0.4202,"h":0.4225,"l":0.4202,"n":9,"o":0.4225,"t":"2026-10-21T23:30:00Z","v":96317,"vw":0.420224},{"c":0.4224,"h":0.4224,"l":0.4224,"n":2,"o":0.4224,"t":"2026-10-21T23:35:00Z","v":4100,"vw":0.4224},{"c":0.4202,"h":0.421,"l":0.4202,"n":8,"o":0.4204,"t":"2026-10-21T23:40:00Z","v":11278,"vw":0.420356},{"c":0.4202,"h":0.4203,"l":0.4202,"n":2,"o":0.4203,"t":"2026-10-21T23:45:00Z","v":556,"vw":0.420238},{"c":0.413,"h":0.42,"l":0.413,"n":4,"o":0.42,"t":"2026-10-21T23:50:00Z","v":500,"vw":0.41722},{"c":0.412,"h":0.43,"l":0.412,"n":80,"o":0.4172,"t":"2026-10-22T08:00:00Z","v":15499,"vw":0.42427},{"c":0.413,"h":0.42,"l":0.412,"n":8,"o":0.412,"t":"2026-10-22T08:10:00Z","v":11226,"vw":0.412173},{"c":0.413,"h":0.424,"l":0.4121,"n":5,"o":0.424,"t":"2026-10-22T08:15:00Z","v":12149,"vw":0.41261},{"c":0.4131,"h":0.4131,"l":0.413,"n":4,"o":0.413,"t":"2026-10-22T08:20:00Z","v":4165,"vw":0.413012},{"c":0.4131,"h":0.4131,"l":0.4131,"n":2,"o":0.4131,"t":"2026-10-22T08:25:00Z","v":259,"vw":0.4131},{"c":0.4131,"h":0.4131,"l":0.4131,"n":1,"o":0.4131,"t":"2026-10-22T08:35:00Z","v":228,"vw":0.4131},{"c":0.414,"h":0.42,"l":0.414,"n":2,"o":0.42,"t":"2026-10-22T08:45:00Z","v":700,"vw":0.417429},{"c":0.42,"h":0.42,"l":0.42,"n":3,"o":0.42,"t":"2026-10-22T08:55:00Z","v":306,"vw":0.42},{"c":0.42,"h":0.42,"l":0.4188,"n":2,"o":0.4188,"t":"2026-10-22T09:10:00Z","v":6600,"vw":0.419164},{"c":0.4299,"h":0.4299,"l":0.4188,"n":2,"o":0.4188,"t":"2026-10-22T09:15:00Z","v":5000,"vw":0.42324},{"c":0.4141,"h":0.4146,"l":0.4141,"n":3,"o":0.4146,"t":"2026-10-22T09:20:00Z","v":1314,"vw":0.414215},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-22T09:40:00Z","v":300,"vw":0.42},{"c":0.4299,"h":0.4299,"l":0.4297,"n":6,"o":0.4299,"t":"2026-10-22T09:50:00Z","v":1391,"vw":0.429871},{"c":0.4299,"h":0.4299,"l":0.4299,"n":2,"o":0.4299,"t":"2026-10-22T10:05:00Z","v":3400,"vw":0.4299},{"c":0.4299,"h":0.4299,"l":0.4201,"n":2,"o":0.4201,"t":"2026-10-22T10:15:00Z","v":2764,"vw":0.420455},{"c":0.4206,"h":0.428,"l":0.4206,"n":11,"o":0.4276,"t":"2026-10-22T10:30:00Z","v":2844,"vw":0.425639},{"c":0.4201,"h":0.4201,"l":0.4201,"n":3,"o":0.4201,"t":"2026-10-22T10:45:00Z","v":1786,"vw":0.4201},{"c":0.425,"h":0.425,"l":0.42,"n":6,"o":0.42,"t":"2026-10-22T11:00:00Z","v":4190,"vw":0.421256},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-22T11:05:00Z","v":1000,"vw":0.42},{"c":0.4201,"h":0.4201,"l":0.4201,"n":2,"o":0.4201,"t":"2026-10-22T11:15:00Z","v":1002,"vw":0.4201},{"c":0.425,"h":0.425,"l":0.4205,"n":4,"o":0.4205,"t":"2026-10-22T11:20:00Z","v":1688,"vw":0.422104},{"c":0.4245,"h":0.4245,"l":0.4205,"n":4,"o":0.4205,"t":"2026-10-22T11:25:00Z","v":2200,"vw":0.420845},{"c":0.4205,"h":0.4248,"l":0.4205,"n":5,"o":0.4206,"t":"2026-10-22T11:30:00Z","v":5345,"vw":0.420819},{"c":0.4248,"h":0.4248,"l":0.4248,"n":3,"o":0.4248,"t":"2026-10-22T11:35:00Z","v":500,"vw":0.4248},{"c":0.4248,"h":0.4248,"l":0.4206,"n":3,"o":0.4206,"t":"2026-10-22T11:40:00Z","v":1786,"vw":0.423379},{"c":0.4261,"h":0.4261,"l":0.4248,"n":6,"o":0.4248,"t":"2026-10-22T11:45:00Z","v":3287,"vw":0.425604},{"c":0.4299,"h":0.4299,"l":0.4261,"n":4,"o":0.4261,"t":"2026-10-22T11:50:00Z","v":1167,"vw":0.429362},{"c":0.4322,"h":0.4322,"l":0.4299,"n":18,"o":0.4299,"t":"2026-10-22T11:55:00Z","v":4416,"vw":0.430608},{"c":0.43,"h":0.4322,"l":0.43,"n":8,"o":0.4322,"t":"2026-10-22T12:00:00Z","v":2142,"vw":0.430253},{"c":0.43,"h":0.43,"l":0.422,"n":26,"o":0.4225,"t":"2026-10-22T12:05:00Z","v":17665,"vw":0.4299},{"c":0.422,"h":0.43,"l":0.422,"n":10,"o":0.43,"t":"2026-10-22T12:10:00Z","v":4576,"vw":0.42781},{"c":0.4298,"h":0.4298,"l":0.4297,"n":5,"o":0.4297,"t":"2026-10-22T12:15:00Z","v":1840,"vw":0.42974},{"c":0.4293,"h":0.4293,"l":0.4293,"n":1,"o":0.4293,"t":"2026-10-22T12:20:00Z","v":2000,"vw":0.4293},{"c":0.4221,"h":0.4294,"l":0.422,"n":3,"o":0.422,"t":"2026-10-22T12:25:00Z","v":412,"vw":0.42382},{"c":0.4221,"h":0.4293,"l":0.4221,"n":17,"o":0.4223,"t":"2026-10-22T12:30:00Z","v":3202,"vw":0.422898},{"c":0.422,"h":0.4228,"l":0.422,"n":6,"o":0.4226,"t":"2026-10-22T12:35:00Z","v":3776,"vw":0.422632},{"c":0.4218,"h":0.4221,"l":0.4217,"n":9,"o":0.4221,"t":"2026-10-22T12:40:00Z","v":8951,"vw":0.421805},{"c":0.4208,"h":0.421,"l":0.4208,"n":5,"o":0.421,"t":"2026-10-22T12:45:00Z","v":8510,"vw":0.420953},{"c":0.4207,"h":0.4207,"l":0.4206,"n":2,"o":0.4206,"t":"2026-10-22T12:50:00Z","v":1144,"vw":0.420613},{"c":0.4208,"h":0.4208,"l":0.4205,"n":17,"o":0.4206,"t":"2026-10-22T12:55:00Z","v":3037,"vw":0.420653},{"c":0.4205,"h":0.4206,"l":0.4205,"n":5,"o":0.4206,"t":"2026-10-22T13:00:00Z","v":3159,"vw":0.420595},{"c":0.4206,"h":0.4206,"l":0.4205,"n":5,"o":0.4206,"t":"2026-10-22T13:05:00Z","v":7951,"vw":0.420503},{"c":0.4208,"h":0.4208,"l":0.4205,"n":5,"o":0.4207,"t":"2026-10-22T13:10:00Z","v":6408,"vw":0.420605},{"c":0.4205,"h":0.4205,"l":0.4205,"n":1,"o":0.4205,"t":"2026-10-22T13:15:00Z","v":5000,"vw":0.4205},{"c":0.422,"h":0.422,"l":0.4208,"n":5,"o":0.4209,"t":"2026-10-22T13:25:00Z","v":3628,"vw":0.421014},{"c":0.4268,"h":0.4366,"l":0.4206,"n":286,"o":0.43,"t":"2026-10-22T13:30:00Z","v":188210,"vw":0.426702},{"c":0.428,"h":0.4299,"l":0.4253,"n":181,"o":0.4253,"t":"2026-10-22T13:35:00Z","v":91467,"vw":0.427175},{"c":0.4316,"h":0.4341,"l":0.426,"n":127,"o":0.4294,"t":"2026-10-22T13:40:00Z","v":71565,"vw":0.42939},{"c":0.4257,"h":0.433,"l":0.4256,"n":212,"o":0.4324,"t":"2026-10-22T13:45:00Z","v":124165,"vw":0.429227},{"c":0.4233,"h":0.43,"l":0.4207,"n":257,"o":0.43,"t":"2026-10-22T13:50:00Z","v":99941,"vw":0.426506},{"c":0.4282,"h":0.433,"l":0.423,"n":276,"o":0.423,"t":"2026-10-22T13:55:00Z","v":129085,"vw":0.428185},{"c":0.4258,"h":0.4299,"l":0.424,"n":232,"o":0.4291,"t":"2026-10-22T14:00:00Z","v":75736,"vw":0.427347},{"c":0.422,"h":0.4259,"l":0.4201,"n":319,"o":0.4241,"t":"2026-10-22T14:05:00Z","v":83636,"vw":0.422078},{"c":0.4264,"h":0.4293,"l":0.4218,"n":236,"o":0.4219,"t":"2026-10-22T14:10:00Z","v":285421,"vw":0.427067},{"c":0.4211,"h":0.4267,"l":0.42,"n":286,"o":0.4267,"t":"2026-10-22T14:15:00Z","v":71309,"vw":0.422246},{"c":0.425,"h":0.4278,"l":0.4215,"n":443,"o":0.4215,"t":"2026-10-22T14:20:00Z","v":273625,"vw":0.425798},{"c":0.421,"h":0.4253,"l":0.4202,"n":237,"o":0.4251,"t":"2026-10-22T14:25:00Z","v":184957,"vw":0.424018},{"c":0.429,"h":0.4293,"l":0.4202,"n":348,"o":0.421,"t":"2026-10-22T14:30:00Z","v":142069,"vw":0.425385},{"c":0.4266,"h":0.4289,"l":0.4259,"n":235,"o":0.4284,"t":"2026-10-22T14:35:00Z","v":106406,"vw":0.427766},{"c":0.4314,"h":0.432,"l":0.4264,"n":407,"o":0.4267,"t":"2026-10-22T14:40:00Z","v":175309,"vw":0.429113},{"c":0.4307,"h":0.432,"l":0.4301,"n":315,"o":0.4315,"t":"2026-10-22T14:45:00Z","v":109711,"vw":0.431652},{"c":0.4308,"h":0.4312,"l":0.4303,"n":183,"o":0.4304,"t":"2026-10-22T14:50:00Z","v":86502,"vw":0.430893},{"c":0.429,"h":0.4309,"l":0.4284,"n":250,"o":0.4308,"t":"2026-10-22T14:55:00Z","v":112950,"vw":0.429817},{"c":0.4271,"h":0.429,"l":0.4264,"n":300,"o":0.4289,"t":"2026-10-22T15:00:00Z","v":109225,"vw":0.428587},{"c":0.4273,"h":0.4274,"l":0.4268,"n":145,"o":0.4268,"t":"2026-10-22T15:05:00Z","v":57252,"vw":0.427238},{"c":0.4274,"h":0.4274,"l":0.4272,"n":258,"o":0.4272,"t":"2026-10-22T15:10:00Z","v":120826,"vw":0.427341},{"c":0.4288,"h":0.4288,"l":0.4273,"n":403,"o":0.4273,"t":"2026-10-22T15:15:00Z","v":250059,"vw":0.428264},{"c":0.4317,"h":0.4318,"l":0.4287,"n":228,"o":0.4287,"t":"2026-10-22T15:20:00Z","v":118072,"vw":0.430523},{"c":0.432,"h":0.432,"l":0.4315,"n":152,"o":0.4318,"t":"2026-10-22T15:25:00Z","v":149822,"vw":0.431881},{"c":0.4289,"h":0.432,"l":0.4277,"n":387,"o":0.4319,"t":"2026-10-22T15:30:00Z","v":223327,"vw":0.430659},{"c":0.4288,"h":0.4291,"l":0.4283,"n":213,"o":0.429,"t":"2026-10-22T15:35:00Z","v":93017,"vw":0.428937},{"c":0.4288,"h":0.4289,"l":0.4288,"n":147,"o":0.4288,"t":"2026-10-22T15:40:00Z","v":169570,"vw":0.428874},{"c":0.4297,"h":0.43,"l":0.4285,"n":333,"o":0.4288,"t":"2026-10-22T15:45:00Z","v":130488,"vw":0.42897},{"c":0.4329,"h":0.4329,"l":0.4297,"n":272,"o":0.4297,"t":"2026-10-22T15:50:00Z","v":154167,"vw":0.431703},{"c":0.4333,"h":0.4337,"l":0.4329,"n":305,"o":0.4329,"t":"2026-10-22T15:55:00Z","v":287571,"vw":0.433426},{"c":0.4333,"h":0.4334,"l":0.4326,"n":203,"o":0.4332,"t":"2026-10-22T16:00:00Z","v":105421,"vw":0.433094},{"c":0.4325,"h":0.4334,"l":0.4319,"n":288,"o":0.4333,"t":"2026-10-22T16:05:00Z","v":131362,"vw":0.433033},{"c":0.4328,"h":0.433,"l":0.432,"n":232,"o":0.4325,"t":"2026-10-22T16:10:00Z","v":95253,"vw":0.432725},{"c":0.4329,"h":0.4329,"l":0.4328,"n":206,"o":0.4328,"t":"2026-10-22T16:15:00Z","v":55597,"vw":0.432859},{"c":0.4329,"h":0.4329,"l":0.4328,"n":186,"o":0.4329,"t":"2026-10-22T16:20:00Z","v":75018,"vw":0.432834},{"c":0.4328,"h":0.4329,"l":0.4328,"n":163,"o":0.4328,"t":"2026-10-22T16:25:00Z","v":51929,"vw":0.432848},{"c":0.4306,"h":0.4329,"l":0.43,"n":248,"o":0.4328,"t":"2026-10-22T16:30:00Z","v":90186,"vw":0.432188},{"c":0.4278,"h":0.431,"l":0.4277,"n":195,"o":0.4303,"t":"2026-10-22T16:35:00Z","v":106637,"vw":0.42946},{"c":0.4284,"h":0.4284,"l":0.4203,"n":1087,"o":0.4278,"t":"2026-10-22T16:40:00Z","v":277601,"vw":0.422918},{"c":0.4286,"h":0.4299,"l":0.4263,"n":180,"o":0.4284,"t":"2026-10-22T16:45:00Z","v":50014,"vw":0.428474},{"c":0.4265,"h":0.4286,"l":0.4264,"n":182,"o":0.4279,"t":"2026-10-22T16:50:00Z","v":63195,"vw":0.427369},{"c":0.4267,"h":0.4269,"l":0.4255,"n":147,"o":0.4265,"t":"2026-10-22T16:55:00Z","v":46216,"vw":0.426604},{"c":0.4254,"h":0.4267,"l":0.4249,"n":150,"o":0.4267,"t":"2026-10-22T17:00:00Z","v":54258,"vw":0.426038},{"c":0.4265,"h":0.4265,"l":0.4254,"n":160,"o":0.4254,"t":"2026-10-22T17:05:00Z","v":34116,"vw":0.426254},{"c":0.4295,"h":0.43,"l":0.4264,"n":228,"o":0.4264,"t":"2026-10-22T17:10:00Z","v":43436,"vw":0.427805},{"c":0.4294,"h":0.43,"l":0.4294,"n":171,"o":0.4298,"t":"2026-10-22T17:15:00Z","v":88470,"vw":0.429905},{"c":0.429,"h":0.4297,"l":0.4285,"n":171,"o":0.4294,"t":"2026-10-22T17:20:00Z","v":37256,"vw":0.428893},{"c":0.4293,"h":0.4293,"l":0.4289,"n":193,"o":0.429,"t":"2026-10-22T17:25:00Z","v":46460,"vw":0.429075},{"c":0.4299,"h":0.4299,"l":0.4293,"n":194,"o":0.4293,"t":"2026-10-22T17:30:00Z","v":57370,"vw":0.429615},{"c":0.4298,"h":0.4299,"l":0.4298,"n":190,"o":0.4298,"t":"2026-10-22T17:35:00Z","v":47390,"vw":0.42985},{"c":0.4298,"h":0.4299,"l":0.4297,"n":251,"o":0.4298,"t":"2026-10-22T17:40:00Z","v":72708,"vw":0.429821},{"c":0.4271,"h":0.4299,"l":0.4267,"n":411,"o":0.4298,"t":"2026-10-22T17:45:00Z","v":118071,"vw":0.428534},{"c":0.4272,"h":0.4275,"l":0.4272,"n":189,"o":0.4274,"t":"2026-10-22T17:50:00Z","v":73111,"vw":0.427369},{"c":0.4271,"h":0.4273,"l":0.427,"n":233,"o":0.4272,"t":"2026-10-22T17:55:00Z","v":140872,"vw":0.427222},{"c":0.4258,"h":0.4271,"l":0.4257,"n":257,"o":0.4271,"t":"2026-10-22T18:00:00Z","v":134814,"vw":0.426461},{"c":0.4259,"h":0.426,"l":0.4257,"n":183,"o":0.4257,"t":"2026-10-22T18:05:00Z","v":40835,"vw":0.425905},{"c":0.4257,"h":0.426,"l":0.4257,"n":275,"o":0.4259,"t":"2026-10-22T18:10:00Z","v":65295,"vw":0.425934},{"c":0.4255,"h":0.4258,"l":0.4254,"n":356,"o":0.4257,"t":"2026-10-22T18:15:00Z","v":160278,"vw":0.425622},{"c":0.428,"h":0.4292,"l":0.4254,"n":481,"o":0.4255,"t":"2026-10-22T18:20:00Z","v":163333,"vw":0.427049},{"c":0.4279,"h":0.4281,"l":0.4279,"n":278,"o":0.428,"t":"2026-10-22T18:25:00Z","v":50184,"vw":0.427976},{"c":0.4276,"h":0.4279,"l":0.4276,"n":193,"o":0.4278,"t":"2026-10-22T18:30:00Z","v":59262,"vw":0.427761},{"c":0.4276,"h":0.4277,"l":0.4274,"n":197,"o":0.4276,"t":"2026-10-22T18:35:00Z","v":47519,"vw":0.427544},{"c":0.4273,"h":0.4276,"l":0.4272,"n":260,"o":0.4275,"t":"2026-10-22T18:40:00Z","v":72641,"vw":0.427466},{"c":0.4271,"h":0.4273,"l":0.4271,"n":199,"o":0.4272,"t":"2026-10-22T18:45:00Z","v":47307,"vw":0.427148},{"c":0.4281,"h":0.43,"l":0.4271,"n":603,"o":0.4271,"t":"2026-10-22T18:50:00Z","v":233487,"vw":0.428552},{"c":0.4278,"h":0.4286,"l":0.4264,"n":209,"o":0.4282,"t":"2026-10-22T18:55:00Z","v":65245,"vw":0.427917},{"c":0.4258,"h":0.428,"l":0.4256,"n":265,"o":0.4278,"t":"2026-10-22T19:00:00Z","v":140941,"vw":0.42618},{"c":0.4252,"h":0.4258,"l":0.4251,"n":209,"o":0.4258,"t":"2026-10-22T19:05:00Z","v":78646,"vw":0.42553},{"c":0.4253,"h":0.4253,"l":0.425,"n":315,"o":0.4252,"t":"2026-10-22T19:10:00Z","v":141637,"vw":0.42519},{"c":0.4249,"h":0.4252,"l":0.4248,"n":306,"o":0.4252,"t":"2026-10-22T19:15:00Z","v":78154,"vw":0.425044},{"c":0.426,"h":0.4279,"l":0.4249,"n":520,"o":0.4249,"t":"2026-10-22T19:20:00Z","v":146979,"vw":0.425694},{"c":0.4264,"h":0.4267,"l":0.4259,"n":400,"o":0.4259,"t":"2026-10-22T19:25:00Z","v":145686,"vw":0.426291},{"c":0.4279,"h":0.4279,"l":0.4263,"n":416,"o":0.4263,"t":"2026-10-22T19:30:00Z","v":103149,"vw":0.427246},{"c":0.425,"h":0.4279,"l":0.4249,"n":316,"o":0.4278,"t":"2026-10-22T19:35:00Z","v":107866,"vw":0.426553},{"c":0.4252,"h":0.4252,"l":0.425,"n":337,"o":0.4251,"t":"2026-10-22T19:40:00Z","v":99959,"vw":0.425127},{"c":0.4249,"h":0.4252,"l":0.4249,"n":437,"o":0.4252,"t":"2026-10-22T19:45:00Z","v":205011,"vw":0.424989},{"c":0.4298,"h":0.4301,"l":0.4249,"n":1269,"o":0.425,"t":"2026-10-22T19:50:00Z","v":509000,"vw":0.428511},{"c":0.425,"h":0.4388,"l":0.425,"n":2364,"o":0.4299,"t":"2026-10-22T19:55:00Z","v":1385880,"vw":0.432098},{"c":0.4209,"h":0.4281,"l":0.42,"n":25,"o":0.4281,"t":"2026-10-22T20:00:00Z","v":1639028,"vw":0.428053},{"c":0.435,"h":0.435,"l":0.4299,"n":20,"o":0.4299,"t":"2026-10-22T20:10:00Z","v":16531,"vw":0.433497},{"c":0.4351,"h":0.4351,"l":0.4351,"n":1,"o":0.4351,"t":"2026-10-22T20:15:00Z","v":200,"vw":0.4351},{"c":0.4351,"h":0.4398,"l":0.4351,"n":2,"o":0.4398,"t":"2026-10-22T20:20:00Z","v":700,"vw":0.438457},{"c":0.435,"h":0.435,"l":0.435,"n":2,"o":0.435,"t":"2026-10-22T20:25:00Z","v":2069,"vw":0.435},{"c":0.435,"h":0.435,"l":0.435,"n":4,"o":0.435,"t":"2026-10-22T20:30:00Z","v":276,"vw":0.435},{"c":0.4351,"h":0.4399,"l":0.435,"n":6,"o":0.4399,"t":"2026-10-22T20:35:00Z","v":4401,"vw":0.436709},{"c":0.435,"h":0.4351,"l":0.435,"n":6,"o":0.435,"t":"2026-10-22T20:40:00Z","v":1359,"vw":0.435018},{"c":0.435,"h":0.4399,"l":0.435,"n":2,"o":0.4399,"t":"2026-10-22T20:45:00Z","v":1100,"vw":0.435445},{"c":0.435,"h":0.4399,"l":0.435,"n":6,"o":0.435,"t":"2026-10-22T20:50:00Z","v":6336,"vw":0.438572},{"c":0.4359,"h":0.4397,"l":0.4359,"n":2,"o":0.4397,"t":"2026-10-22T21:10:00Z","v":7018,"vw":0.439592},{"c":0.435,"h":0.4351,"l":0.435,"n":5,"o":0.435,"t":"2026-10-22T21:20:00Z","v":27825,"vw":0.435047},{"c":0.435,"h":0.435,"l":0.435,"n":4,"o":0.435,"t":"2026-10-22T21:25:00Z","v":16764,"vw":0.435},{"c":0.435,"h":0.4359,"l":0.435,"n":3,"o":0.4359,"t":"2026-10-22T21:30:00Z","v":11681,"vw":0.435771},{"c":0.4351,"h":0.4359,"l":0.435,"n":4,"o":0.4359,"t":"2026-10-22T21:35:00Z","v":1514,"vw":0.435093},{"c":0.4351,"h":0.4351,"l":0.4351,"n":2,"o":0.4351,"t":"2026-10-22T21:40:00Z","v":1100,"vw":0.4351},{"c":0.4351,"h":0.4351,"l":0.4351,"n":2,"o":0.4351,"t":"2026-10-22T21:45:00Z","v":1523,"vw":0.4351},{"c":0.435,"h":0.435,"l":0.435,"n":2,"o":0.435,"t":"2026-10-22T21:55:00Z","v":2468,"vw":0.435},{"c":0.4351,"h":0.4351,"l":0.435,"n":3,"o":0.435,"t":"2026-10-22T22:00:00Z","v":18232,"vw":0.435055},{"c":0.4359,"h":0.4359,"l":0.435,"n":4,"o":0.435,"t":"2026-10-22T22:05:00Z","v":2901,"vw":0.435745},{"c":0.4351,"h":0.4351,"l":0.4351,"n":2,"o":0.4351,"t":"2026-10-22T22:10:00Z","v":510,"vw":0.4351},{"c":0.4351,"h":0.4351,"l":0.435,"n":5,"o":0.435,"t":"2026-10-22T22:15:00Z","v":6175,"vw":0.435006},{"c":0.4349,"h":0.4359,"l":0.4345,"n":8,"o":0.4359,"t":"2026-10-22T22:20:00Z","v":13607,"vw":0.434972},{"c":0.4269,"h":0.4269,"l":0.4269,"n":1,"o":0.4269,"t":"2026-10-22T23:15:00Z","v":2103,"vw":0.4269},{"c":0.427,"h":0.427,"l":0.427,"n":1,"o":0.427,"t":"2026-10-22T23:25:00Z","v":400,"vw":0.427},{"c":0.4305,"h":0.4306,"l":0.4305,"n":7,"o":0.4306,"t":"2026-10-22T23:30:00Z","v":1703,"vw":0.430529},{"c":0.4263,"h":0.4269,"l":0.4263,"n":5,"o":0.4263,"t":"2026-10-22T23:35:00Z","v":5602,"vw":0.426311},{"c":0.4252,"h":0.4306,"l":0.4252,"n":2,"o":0.4306,"t":"2026-10-22T23:40:00Z","v":200,"vw":0.4279},{"c":0.425,"h":0.425,"l":0.425,"n":1,"o":0.425,"t":"2026-10-22T23:45:00Z","v":300,"vw":0.425},{"c":0.4337,"h":0.4337,"l":0.4251,"n":2,"o":0.4251,"t":"2026-10-22T23:55:00Z","v":200,"vw":0.4294},{"c":0.4266,"h":0.4275,"l":0.4266,"n":26,"o":0.427,"t":"2026-10-23T08:00:00Z","v":3757,"vw":0.427096},{"c":0.4266,"h":0.4266,"l":0.4266,"n":2,"o":0.4266,"t":"2026-10-23T08:05:00Z","v":3000,"vw":0.4266},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-23T08:10:00Z","v":3000,"vw":0.42},{"c":0.42,"h":0.425,"l":0.42,"n":2,"o":0.425,"t":"2026-10-23T08:20:00Z","v":6600,"vw":0.421515},{"c":0.4272,"h":0.4272,"l":0.4272,"n":2,"o":0.4272,"t":"2026-10-23T08:25:00Z","v":1000,"vw":0.4272},{"c":0.4201,"h":0.4201,"l":0.4201,"n":2,"o":0.4201,"t":"2026-10-23T08:30:00Z","v":8773,"vw":0.4201},{"c":0.4263,"h":0.4263,"l":0.4263,"n":2,"o":0.4263,"t":"2026-10-23T08:40:00Z","v":322,"vw":0.4263},{"c":0.4252,"h":0.4252,"l":0.4252,"n":1,"o":0.4252,"t":"2026-10-23T08:50:00Z","v":1000,"vw":0.4252},{"c":0.4252,"h":0.4252,"l":0.4252,"n":2,"o":0.4252,"t":"2026-10-23T09:00:00Z","v":1038,"vw":0.4252},{"c":0.4252,"h":0.4252,"l":0.4252,"n":1,"o":0.4252,"t":"2026-10-23T09:05:00Z","v":100,"vw":0.4252},{"c":0.4252,"h":0.4253,"l":0.4252,"n":4,"o":0.4252,"t":"2026-10-23T09:15:00Z","v":3170,"vw":0.425216},{"c":0.4252,"h":0.4252,"l":0.4252,"n":4,"o":0.4252,"t":"2026-10-23T09:20:00Z","v":15326,"vw":0.4252},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-23T09:30:00Z","v":500,"vw":0.42},{"c":0.4258,"h":0.4258,"l":0.4201,"n":2,"o":0.4201,"t":"2026-10-23T09:35:00Z","v":600,"vw":0.42105},{"c":0.4251,"h":0.4258,"l":0.4251,"n":6,"o":0.4258,"t":"2026-10-23T09:40:00Z","v":6138,"vw":0.425671},{"c":0.423,"h":0.423,"l":0.423,"n":1,"o":0.423,"t":"2026-10-23T10:05:00Z","v":800,"vw":0.423},{"c":0.4255,"h":0.4255,"l":0.4255,"n":1,"o":0.4255,"t":"2026-10-23T10:10:00Z","v":366,"vw":0.4255},{"c":0.4252,"h":0.4254,"l":0.4252,"n":4,"o":0.4254,"t":"2026-10-23T10:20:00Z","v":1093,"vw":0.425346},{"c":0.4254,"h":0.4254,"l":0.4254,"n":2,"o":0.4254,"t":"2026-10-23T10:25:00Z","v":138,"vw":0.4254},{"c":0.4254,"h":0.4254,"l":0.4254,"n":1,"o":0.4254,"t":"2026-10-23T10:55:00Z","v":1000,"vw":0.4254},{"c":0.4272,"h":0.4272,"l":0.4272,"n":2,"o":0.4272,"t":"2026-10-23T11:00:00Z","v":389,"vw":0.4272},{"c":0.4254,"h":0.4255,"l":0.4254,"n":2,"o":0.4255,"t":"2026-10-23T11:05:00Z","v":9192,"vw":0.425498},{"c":0.4253,"h":0.4259,"l":0.4253,"n":3,"o":0.4259,"t":"2026-10-23T11:10:00Z","v":5295,"vw":0.425331},{"c":0.4273,"h":0.4273,"l":0.4273,"n":1,"o":0.4273,"t":"2026-10-23T11:15:00Z","v":40910,"vw":0.4273},{"c":0.4272,"h":0.4272,"l":0.4272,"n":1,"o":0.4272,"t":"2026-10-23T11:20:00Z","v":4700,"vw":0.4272},{"c":0.4261,"h":0.4261,"l":0.4261,"n":1,"o":0.4261,"t":"2026-10-23T11:35:00Z","v":186,"vw":0.4261},{"c":0.4262,"h":0.4262,"l":0.4262,"n":1,"o":0.4262,"t":"2026-10-23T11:40:00Z","v":500,"vw":0.4262},{"c":0.4272,"h":0.4272,"l":0.4272,"n":1,"o":0.4272,"t":"2026-10-23T11:45:00Z","v":1000,"vw":0.4272},{"c":0.4275,"h":0.4275,"l":0.4273,"n":2,"o":0.4273,"t":"2026-10-23T11:50:00Z","v":1124,"vw":0.427322},{"c":0.4275,"h":0.4275,"l":0.4275,"n":3,"o":0.4275,"t":"2026-10-23T11:55:00Z","v":509,"vw":0.4275},{"c":0.4275,"h":0.4275,"l":0.4275,"n":1,"o":0.4275,"t":"2026-10-23T12:00:00Z","v":630,"vw":0.4275},{"c":0.4271,"h":0.4275,"l":0.4271,"n":3,"o":0.4275,"t":"2026-10-23T12:10:00Z","v":4063,"vw":0.427399},{"c":0.4275,"h":0.4275,"l":0.4275,"n":1,"o":0.4275,"t":"2026-10-23T12:25:00Z","v":1000,"vw":0.4275},{"c":0.4271,"h":0.4271,"l":0.427,"n":5,"o":0.427,"t":"2026-10-23T12:35:00Z","v":2880,"vw":0.427013},{"c":0.4271,"h":0.4275,"l":0.427,"n":5,"o":0.427,"t":"2026-10-23T12:40:00Z","v":6423,"vw":0.427055},{"c":0.427,"h":0.4272,"l":0.427,"n":16,"o":0.4271,"t":"2026-10-23T12:45:00Z","v":28398,"vw":0.427062},{"c":0.4271,"h":0.4271,"l":0.427,"n":12,"o":0.427,"t":"2026-10-23T12:55:00Z","v":36003,"vw":0.427052},{"c":0.4271,"h":0.4271,"l":0.427,"n":3,"o":0.427,"t":"2026-10-23T13:00:00Z","v":600,"vw":0.427083},{"c":0.4201,"h":0.4271,"l":0.42,"n":24,"o":0.4271,"t":"2026-10-23T13:10:00Z","v":8449,"vw":0.420437},{"c":0.42,"h":0.4274,"l":0.42,"n":3,"o":0.4201,"t":"2026-10-23T13:20:00Z","v":8830,"vw":0.420564},{"c":0.4205,"h":0.4253,"l":0.4205,"n":3,"o":0.4253,"t":"2026-10-23T13:25:00Z","v":622,"vw":0.421429},{"c":0.4197,"h":0.427,"l":0.4196,"n":286,"o":0.42,"t":"2026-10-23T13:30:00Z","v":279368,"vw":0.420045},{"c":0.424,"h":0.4263,"l":0.4197,"n":143,"o":0.4197,"t":"2026-10-23T13:35:00Z","v":112821,"vw":0.421018},{"c":0.424,"h":0.4249,"l":0.4231,"n":117,"o":0.4232,"t":"2026-10-23T13:40:00Z","v":46980,"vw":0.423682},{"c":0.423,"h":0.4249,"l":0.423,"n":157,"o":0.424,"t":"2026-10-23T13:45:00Z","v":55422,"vw":0.423232},{"c":0.4213,"h":0.4231,"l":0.4208,"n":194,"o":0.423,"t":"2026-10-23T13:50:00Z","v":74447,"vw":0.42201},{"c":0.4167,"h":0.4214,"l":0.415,"n":208,"o":0.4211,"t":"2026-10-23T13:55:00Z","v":85801,"vw":0.418811},{"c":0.4215,"h":0.4217,"l":0.4161,"n":162,"o":0.4163,"t":"2026-10-23T14:00:00Z","v":117637,"vw":0.417854},{"c":0.4223,"h":0.423,"l":0.4203,"n":89,"o":0.4207,"t":"2026-10-23T14:05:00Z","v":32623,"vw":0.422605},{"c":0.4203,"h":0.4233,"l":0.4203,"n":163,"o":0.4233,"t":"2026-10-23T14:10:00Z","v":84006,"vw":0.421727},{"c":0.4176,"h":0.4204,"l":0.4175,"n":205,"o":0.4203,"t":"2026-10-23T14:15:00Z","v":91518,"vw":0.419239},{"c":0.4186,"h":0.4186,"l":0.4161,"n":213,"o":0.4176,"t":"2026-10-23T14:20:00Z","v":142916,"vw":0.417192},{"c":0.4185,"h":0.4186,"l":0.4183,"n":388,"o":0.4183,"t":"2026-10-23T14:25:00Z","v":335306,"vw":0.418471},{"c":0.4187,"h":0.42,"l":0.4183,"n":321,"o":0.4184,"t":"2026-10-23T14:30:00Z","v":228282,"vw":0.418781},{"c":0.4239,"h":0.4241,"l":0.4186,"n":262,"o":0.4187,"t":"2026-10-23T14:35:00Z","v":135640,"vw":0.420251},{"c":0.4241,"h":0.4247,"l":0.4233,"n":297,"o":0.4239,"t":"2026-10-23T14:40:00Z","v":167735,"vw":0.424064},{"c":0.4296,"h":0.4296,"l":0.424,"n":441,"o":0.4241,"t":"2026-10-23T14:45:00Z","v":273747,"vw":0.425108},{"c":0.4296,"h":0.4323,"l":0.4288,"n":514,"o":0.4293,"t":"2026-10-23T14:50:00Z","v":234306,"vw":0.429705},{"c":0.4263,"h":0.4297,"l":0.4263,"n":231,"o":0.4296,"t":"2026-10-23T14:55:00Z","v":84857,"vw":0.428916},{"c":0.4265,"h":0.4265,"l":0.4261,"n":180,"o":0.4264,"t":"2026-10-23T15:00:00Z","v":120446,"vw":0.426382},{"c":0.4265,"h":0.4265,"l":0.4264,"n":135,"o":0.4265,"t":"2026-10-23T15:05:00Z","v":111878,"vw":0.426466},{"c":0.4238,"h":0.4265,"l":0.4232,"n":652,"o":0.4265,"t":"2026-10-23T15:10:00Z","v":272416,"vw":0.426061},{"c":0.4253,"h":0.4295,"l":0.4237,"n":412,"o":0.4239,"t":"2026-10-23T15:15:00Z","v":338997,"vw":0.425006},{"c":0.4249,"h":0.4252,"l":0.4249,"n":135,"o":0.4252,"t":"2026-10-23T15:20:00Z","v":58201,"vw":0.425029},{"c":0.4249,"h":0.425,"l":0.4249,"n":183,"o":0.4249,"t":"2026-10-23T15:25:00Z","v":78981,"vw":0.424943},{"c":0.426,"h":0.4271,"l":0.4247,"n":333,"o":0.425,"t":"2026-10-23T15:30:00Z","v":167484,"vw":0.425117},{"c":0.4252,"h":0.4264,"l":0.4251,"n":163,"o":0.426,"t":"2026-10-23T15:35:00Z","v":39421,"vw":0.425565},{"c":0.4252,"h":0.4254,"l":0.4252,"n":174,"o":0.4252,"t":"2026-10-23T15:40:00Z","v":74561,"vw":0.425222},{"c":0.4231,"h":0.4253,"l":0.423,"n":422,"o":0.4253,"t":"2026-10-23T15:45:00Z","v":131844,"vw":0.424962}],"history":[{"c":10.7,"h":11.2,"l":10.5,"n":6489,"o":11.03,"t":"2024-10-21T04:00:00Z","v":418734,"vw":10.673627},{"c":10.75,"h":10.91,"l":10.47,"n":5855,"o":10.67,"t":"2024-10-22T04:00:00Z","v":302940,"vw":10.718765},{"c":9.96,"h":10.7489,"l":9.7,"n":7535,"o":10.61,"t":"2024-10-23T04:00:00Z","v":568949,"vw":10.090129},{"c":9.56,"h":10.17,"l":9.54,"n":4846,"o":10.1,"t":"2024-10-24T04:00:00Z","v":281314,"vw":9.694866},{"c":9.5,"h":9.78,"l":9.23,"n":5854,"o":9.59,"t":"2024-10-25T04:00:00Z","v":375049,"vw":9.51196},{"c":12.12,"h":13.985,"l":10.35,"n":43928,"o":10.68,"t":"2024-10-28T04:00:00Z","v":4565927,"vw":12.669819},{"c":11.54,"h":12.7498,"l":11.14,"n":17454,"o":12.02,"t":"2024-10-29T04:00:00Z","v":1687551,"vw":11.629848},{"c":11.46,"h":12.36,"l":10.9,"n":34506,"o":11.41,"t":"2024-10-30T04:00:00Z","v":4495279,"vw":11.702978},{"c":11.76,"h":12.09,"l":10.96,"n":15830,"o":11.28,"t":"2024-10-31T04:00:00Z","v":1436485,"vw":11.646985},{"c":12.06,"h":12.47,"l":11.31,"n":10572,"o":11.88,"t":"2024-11-01T04:00:00Z","v":839280,"vw":11.895806},{"c":11.7,"h":12.095,"l":11.3,"n":13150,"o":12.06,"t":"2024-11-04T05:00:00Z","v":803075,"vw":11.731087},{"c":11.61,"h":11.71,"l":11.06,"n":7036,"o":11.53,"t":"2024-11-05T05:00:00Z","v":417507,"vw":11.496388},{"c":12.08,"h":12.37,"l":11.76,"n":10833,"o":11.99,"t":"2024-11-06T05:00:00Z","v":757558,"vw":12.041795},{"c":11.59,"h":12.5,"l":11.35,"n":10485,"o":12.41,"t":"2024-11-07T05:00:00Z","v":717631,"vw":11.691133},{"c":11.63,"h":11.77,"l":11.262,"n":8665,"o":11.59,"t":"2024-11-08T05:00:00Z","v":537131,"vw":11.551058},{"c":12,"h":12.23,"l":11.64,"n":9520,"o":11.73,"t":"2024-11-11T05:00:00Z","v":548158,"vw":11.968541},{"c":11.11,"h":11.97,"l":11.09,"n":8158,"o":11.86,"t":"2024-11-12T05:00:00Z","v":630593,"vw":11.313116},{"c":10.76,"h":11.385,"l":10.46,"n":8737,"o":11.29,"t":"2024-11-13T05:00:00Z","v":739226,"vw":10.786843},{"c":10.49,"h":10.83,"l":10.26,"n":11952,"o":10.8,"t":"2024-11-14T05:00:00Z","v":794973,"vw":10.547371},{"c":9.17,"h":10.56,"l":9.05,"n":11194,"o":10.56,"t":"2024-11-15T05:00:00Z","v":1018015,"vw":9.60729},{"c":8.58,"h":9.305,"l":8.56,"n":12969,"o":9.17,"t":"2024-11-18T05:00:00Z","v":1275480,"vw":8.788468},{"c":9.21,"h":9.4,"l":8.25,"n":9804,"o":8.42,"t":"2024-11-19T05:00:00Z","v":873618,"vw":8.956074},{"c":8.955,"h":9.155,"l":8.7,"n":10631,"o":9.14,"t":"2024-11-20T05:00:00Z","v":1556687,"vw":8.977},{"c":8.35,"h":9.065,"l":8.25,"n":12744,"o":9,"t":"2024-11-21T05:00:00Z","v":2640524,"vw":8.581421},{"c":8.95,"h":9.315,"l":8.2,"n":12539,"o":8.4,"t":"2024-11-22T05:00:00Z","v":1234770,"vw":8.948543},{"c":9.23,"h":9.61,"l":9.13,"n":9279,"o":9.13,"t":"2024-11-25T05:00:00Z","v":708116,"vw":9.304685},{"c":9,"h":9.5,"l":8.97,"n":9411,"o":9.2,"t":"2024-11-26T05:00:00Z","v":637931,"vw":9.122391},{"c":9.05,"h":9.225,"l":8.95,"n":8408,"o":9.12,"t":"2024-11-27T05:00:00Z","v":537931,"vw":9.069135},{"c":8.85,"h":9.18,"l":8.76,"n":6117,"o":9.08,"t":"2024-11-29T05:00:00Z","v":377182,"vw":8.911512},{"c":8.76,"h":8.88,"l":8.595,"n":10690,"o":8.82,"t":"2024-12-02T05:00:00Z","v":889207,"vw":8.749353},{"c":8.365,"h":8.88,"l":8.34,"n":8937,"o":8.64,"t":"2024-12-03T05:00:00Z","v":789057,"vw":8.502967},{"c":8.49,"h":8.555,"l":8.31,"n":10179,"o":8.38,"t":"2024-12-04T05:00:00Z","v":647361,"vw":8.444191},{"c":8.16,"h":8.55,"l":8.1,"n":9233,"o":8.43,"t":"2024-12-05T05:00:00Z","v":623743,"vw":8.209692},{"c":8.71,"h":8.97,"l":8.2,"n":9665,"o":8.34,"t":"2024-12-06T05:00:00Z","v":660483,"vw":8.651263},{"c":8.85,"h":9.23,"l":8.82,"n":9763,"o":8.84,"t":"2024-12-09T05:00:00Z","v":585084,"vw":8.953972},{"c":8.46,"h":9,"l":8.21,"n":10921,"o":8.88,"t":"2024-12-10T05:00:00Z","v":2092143,"vw":8.468003},{"c":8.25,"h":8.5,"l":8.03,"n":8403,"o":8.5,"t":"2024-12-11T05:00:00Z","v":873419,"vw":8.251505},{"c":7.94,"h":8.23,"l":7.71,"n":9461,"o":8.22,"t":"2024-12-12T05:00:00Z","v":872343,"vw":7.896764},{"c":7.46,"h":8.07,"l":7.44,"n":11000,"o":7.9,"t":"2024-12-13T05:00:00Z","v":768374,"vw":7.664612},{"c":7.61,"h":7.65,"l":7.21,"n":10768,"o":7.42,"t":"2024-12-16T05:00:00Z","v":720561,"vw":7.533633},{"c":8.02,"h":8.21,"l":7.54,"n":10507,"o":7.65,"t":"2024-12-17T05:00:00Z","v":585732,"vw":7.943577},{"c":7.44,"h":8.16,"l":7.21,"n":10100,"o":8.04,"t":"2024-12-18T05:00:00Z","v":678488,"vw":7.629388},{"c":7.12,"h":7.54,"l":7.04,"n":11014,"o":7.54,"t":"2024-12-19T05:00:00Z","v":998345,"vw":7.213824},{"c":7.1,"h":7.42,"l":6.9,"n":13796,"o":6.96,"t":"2024-12-20T05:00:00Z","v":4161986,"vw":7.119581},{"c":7.25,"h":7.39,"l":6.98,"n":7786,"o":7.12,"t":"2024-12-23T05:00:00Z","v":479883,"vw":7.252735},{"c":7.33,"h":7.35,"l":7.0801,"n":2511,"o":7.25,"t":"2024-12-24T05:00:00Z","v":166680,"vw":7.250433},{"c":7.58,"h":7.63,"l":6.97,"n":5777,"o":7.19,"t":"2024-12-26T05:00:00Z","v":380070,"vw":7.397422},{"c":7.2,"h":7.74,"l":7.19,"n":7422,"o":7.57,"t":"2024-12-27T05:00:00Z","v":673675,"vw":7.280909},{"c":7.02,"h":7.2,"l":6.91,"n":7885,"o":7.14,"t":"2024-12-30T05:00:00Z","v":843905,"vw":7.007784},{"c":7.45,"h":7.485,"l":6.985,"n":7196,"o":7.09,"t":"2024-12-31T05:00:00Z","v":569276,"vw":7.290397},{"c":8.03,"h":8.42,"l":7.5445,"n":9832,"o":7.59,"t":"2025-01-02T05:00:00Z","v":1132171,"vw":8.02347},{"c":8.26,"h":8.42,"l":8.01,"n":9358,"o":8.05,"t":"2025-01-03T05:00:00Z","v":824760,"vw":8.250081},{"c":8.68,"h":9.2,"l":8.37,"n":11350,"o":8.5,"t":"2025-01-06T05:00:00Z","v":949209,"vw":8.879795},{"c":9.22,"h":9.4999,"l":8.77,"n":10276,"o":9.19,"t":"2025-01-07T05:00:00Z","v":826731,"vw":9.103584},{"c":9.11,"h":9.35,"l":8.83,"n":10003,"o":9.2,"t":"2025-01-08T05:00:00Z","v":804256,"vw":9.110398},{"c":8.34,"h":9.01,"l":8.16,"n":9981,"o":9,"t":"2025-01-10T05:00:00Z","v":751897,"vw":8.463534},{"c":7.75,"h":8.36,"l":7.5401,"n":9859,"o":8.15,"t":"2025-01-13T05:00:00Z","v":886870,"vw":7.802504},{"c":7.2,"h":8.08,"l":7.15,"n":9788,"o":7.79,"t":"2025-01-14T05:00:00Z","v":806241,"vw":7.307375},{"c":7.69,"h":7.73,"l":7.23,"n":7385,"o":7.6,"t":"2025-01-15T05:00:00Z","v":681057,"vw":7.57233},{"c":7.27,"h":8.25,"l":7.24,"n":14509,"o":7.71,"t":"2025-01-16T05:00:00Z","v":1276623,"vw":7.648441},{"c":7.48,"h":7.52,"l":7.15,"n":8329,"o":7.36,"t":"2025-01-17T05:00:00Z","v":564887,"vw":7.39584},{"c":7.63,"h":7.73,"l":7.36,"n":7718,"o":7.65,"t":"2025-01-21T05:00:00Z","v":506516,"vw":7.557488},{"c":8.72,"h":8.74,"l":7.675,"n":10402,"o":7.8,"t":"2025-01-22T05:00:00Z","v":980515,"vw":8.314838},{"c":8.82,"h":9.08,"l":8.3702,"n":8301,"o":8.52,"t":"2025-01-23T05:00:00Z","v":555047,"vw":8.833327},{"c":8.53,"h":8.7952,"l":8.38,"n":5837,"o":8.71,"t":"2025-01-24T05:00:00Z","v":339846,"vw":8.554649},{"c":8.02,"h":8.6745,"l":7.83,"n":6451,"o":8.48,"t":"2025-01-27T05:00:00Z","v":481668,"vw":8.111041},{"c":7.83,"h":8.18,"l":7.7,"n":6904,"o":8.03,"t":"2025-01-28T05:00:00Z","v":402502,"vw":7.877083},{"c":7.73,"h":8.02,"l":7.58,"n":4652,"o":7.83,"t":"2025-01-29T05:00:00Z","v":323162,"vw":7.722923},{"c":8.05,"h":8.16,"l":7.77,"n":6937,"o":7.85,"t":"2025-01-30T05:00:00Z","v":525281,"vw":8.021988},{"c":7.65,"h":8.14,"l":7.58,"n":8072,"o":8.04,"t":"2025-01-31T05:00:00Z","v":627084,"vw":7.773597},{"c":7.17,"h":7.54,"l":7.12,"n":9167,"o":7.45,"t":"2025-02-03T05:00:00Z","v":909927,"vw":7.257949},{"c":7.62,"h":7.87,"l":7.11,"n":8282,"o":7.19,"t":"2025-02-04T05:00:00Z","v":608629,"vw":7.583422},{"c":7.8,"h":8.68,"l":6.55,"n":23073,"o":6.62,"t":"2025-02-05T05:00:00Z","v":3326764,"vw":7.88632},{"c":6.62,"h":7.82,"l":6.6,"n":13915,"o":7.81,"t":"2025-02-06T05:00:00Z","v":1700597,"vw":6.999694},{"c":6.495,"h":6.99,"l":6.35,"n":10900,"o":6.86,"t":"2025-02-07T05:00:00Z","v":1121949,"vw":6.523249},{"c":6.27,"h":6.665,"l":5.9,"n":13305,"o":6.54,"t":"2025-02-10T05:00:00Z","v":1471669,"vw":6.222078},{"c":6.28,"h":6.47,"l":5.95,"n":7417,"o":6.18,"t":"2025-02-11T05:00:00Z","v":734242,"vw":6.197385},{"c":6.35,"h":6.4399,"l":6.03,"n":6382,"o":6.19,"t":"2025-02-12T05:00:00Z","v":716787,"vw":6.277409},{"c":6.31,"h":6.52,"l":6.2,"n":6016,"o":6.38,"t":"2025-02-13T05:00:00Z","v":488693,"vw":6.337486},{"c":6.5,"h":6.66,"l":6.3,"n":6749,"o":6.34,"t":"2025-02-14T05:00:00Z","v":477683,"vw":6.435696},{"c":6.54,"h":7.59,"l":6.47,"n":12291,"o":6.63,"t":"2025-02-18T05:00:00Z","v":1306507,"vw":6.951009},{"c":6.47,"h":6.5698,"l":6.25,"n":7910,"o":6.47,"t":"2025-02-19T05:00:00Z","v":812916,"vw":6.389557},{"c":6.35,"h":6.67,"l":6.23,"n":6181,"o":6.47,"t":"2025-02-20T05:00:00Z","v":692521,"vw":6.415129},{"c":6.15,"h":6.55,"l":6.05,"n":5983,"o":6.48,"t":"2025-02-21T05:00:00Z","v":649355,"vw":6.202977},{"c":5.91,"h":6.2914,"l":5.9,"n":7435,"o":6.16,"t":"2025-02-24T05:00:00Z","v":706359,"vw":5.964216},{"c":5.96,"h":6.14,"l":5.79,"n":9385,"o":5.89,"t":"2025-02-25T05:00:00Z","v":782115,"vw":5.959189},{"c":5.9,"h":6.16,"l":5.78,"n":8466,"o":5.91,"t":"2025-02-26T05:00:00Z","v":924714,"vw":5.913574},{"c":6.23,"h":6.46,"l":5.865,"n":8899,"o":5.9,"t":"2025-02-27T05:00:00Z","v":762250,"vw":6.235076},{"c":6.27,"h":6.39,"l":6,"n":6182,"o":6.17,"t":"2025-02-28T05:00:00Z","v":640101,"vw":6.245437},{"c":5.72,"h":6.57,"l":5.67,"n":9758,"o":6.28,"t":"2025-03-03T05:00:00Z","v":883760,"vw":5.92447},{"c":6.08,"h":6.31,"l":5.54,"n":13176,"o":5.54,"t":"2025-03-04T05:00:00Z","v":997547,"vw":5.978875},{"c":6.58,"h":6.61,"l":5.9378,"n":9189,"o":6.33,"t":"2025-03-05T05:00:00Z","v":963279,"vw":6.354996},{"c":6.82,"h":6.9,"l":6.25,"n":8824,"o":6.33,"t":"2025-03-06T05:00:00Z","v":704029,"vw":6.721685},{"c":7.13,"h":7.45,"l":6.7125,"n":9101,"o":6.82,"t":"2025-03-07T05:00:00Z","v":770173,"vw":7.213626},{"c":7.09,"h":7.19,"l":6.77,"n":8696,"o":6.98,"t":"2025-03-10T04:00:00Z","v":767964,"vw":7.037911},{"c":7.35,"h":7.5,"l":6.8,"n":9720,"o":7.09,"t":"2025-03-11T04:00:00Z","v":875963,"vw":7.202528},{"c":7.33,"h":7.61,"l":7.08,"n":7741,"o":7.35,"t":"2025-03-12T04:00:00Z","v":785421,"vw":7.307459},{"c":6.83,"h":7.58,"l":6.78,"n":6977,"o":7.36,"t":"2025-03-13T04:00:00Z","v":713412,"vw":6.982845},{"c":6.52,"h":7.06,"l":6.44,"n":8944,"o":6.83,"t":"2025-03-14T04:00:00Z","v":983246,"vw":6.625154},{"c":6.63,"h":6.69,"l":6.33,"n":7276,"o":6.64,"t":"2025-03-17T04:00:00Z","v":580123,"vw":6.545197},{"c":6.21,"h":6.625,"l":6.21,"n":4913,"o":6.6,"t":"2025-03-18T04:00:00Z","v":408961,"vw":6.283037},{"c":6.19,"h":6.31,"l":6,"n":10673,"o":6.18,"t":"2025-03-19T04:00:00Z","v":986426,"vw":6.133036},{"c":6.1,"h":6.3,"l":5.98,"n":6992,"o":6.12,"t":"2025-03-20T04:00:00Z","v":484303,"vw":6.126234},{"c":6.25,"h":6.39,"l":5.93,"n":7487,"o":6,"t":"2025-03-21T04:00:00Z","v":1123762,"vw":6.171336},{"c":6.34,"h":6.685,"l":6.22,"n":10812,"o":6.36,"t":"2025-03-24T04:00:00Z","v":1199250,"vw":6.410471},{"c":6.24,"h":6.4811,"l":6.14,"n":8149,"o":6.32,"t":"2025-03-25T04:00:00Z","v":730763,"vw":6.231842},{"c":6.06,"h":6.245,"l":5.87,"n":7949,"o":6.21,"t":"2025-03-26T04:00:00Z","v":718948,"vw":5.992272},{"c":5.91,"h":6.25,"l":5.9,"n":8512,"o":6.1,"t":"2025-03-27T04:00:00Z","v":606765,"vw":6.042012},{"c":5.83,"h":6.1,"l":5.82,"n":7218,"o":5.9,"t":"2025-03-28T04:00:00Z","v":370195,"vw":5.879812},{"c":5.42,"h":5.71,"l":5.34,"n":6945,"o":5.63,"t":"2025-03-31T04:00:00Z","v":638001,"vw":5.463697},{"c":5.05,"h":5.385,"l":5,"n":8267,"o":5.36,"t":"2025-04-01T04:00:00Z","v":860977,"vw":5.156744},{"c":5.37,"h":5.42,"l":4.92,"n":8411,"o":5,"t":"2025-04-02T04:00:00Z","v":1083060,"vw":5.289023},{"c":4.99,"h":5.13,"l":4.83,"n":7906,"o":5.02,"t":"2025-04-03T04:00:00Z","v":929868,"vw":4.97667},{"c":4.61,"h":5.098,"l":4.507,"n":9090,"o":5.098,"t":"2025-04-04T04:00:00Z","v":1596597,"vw":4.669568},{"c":4.62,"h":4.72,"l":4.19,"n":11906,"o":4.5,"t":"2025-04-07T04:00:00Z","v":1239646,"vw":4.554102},{"c":4.13,"h":4.86,"l":4.0901,"n":9812,"o":4.79,"t":"2025-04-08T04:00:00Z","v":1085167,"vw":4.314428},{"c":4.57,"h":4.89,"l":3.91,"n":12165,"o":4.02,"t":"2025-04-09T04:00:00Z","v":1355455,"vw":4.324651},{"c":4.8,"h":4.845,"l":4.15,"n":12751,"o":4.49,"t":"2025-04-10T04:00:00Z","v":1245489,"vw":4.566198},{"c":5.38,"h":5.42,"l":4.7,"n":10030,"o":4.75,"t":"2025-04-11T04:00:00Z","v":898378,"vw":5.133554},{"c":5.71,"h":5.755,"l":5.14,"n":10843,"o":5.51,"t":"2025-04-14T04:00:00Z","v":925480,"vw":5.56696},{"c":5.67,"h":5.86,"l":5.45,"n":7601,"o":5.7,"t":"2025-04-15T04:00:00Z","v":533503,"vw":5.619384},{"c":5.55,"h":5.7,"l":5.43,"n":7333,"o":5.65,"t":"2025-04-16T04:00:00Z","v":458771,"vw":5.509103},{"c":5.675,"h":5.74,"l":5.37,"n":7580,"o":5.55,"t":"2025-04-17T04:00:00Z","v":558112,"vw":5.602847},{"c":5.9,"h":6.14,"l":5.44,"n":5744,"o":5.56,"t":"2025-04-21T04:00:00Z","v":512419,"vw":5.943692},{"c":6.505,"h":6.51,"l":5.97,"n":8494,"o":6.01,"t":"2025-04-22T04:00:00Z","v":815806,"vw":6.357221},{"c":6.71,"h":7,"l":6.545,"n":10125,"o":6.7,"t":"2025-04-23T04:00:00Z","v":1004190,"vw":6.768292},{"c":6.54,"h":6.705,"l":6.445,"n":7742,"o":6.69,"t":"2025-04-24T04:00:00Z","v":526635,"vw":6.58552},{"c":6.37,"h":6.6,"l":6.06,"n":9595,"o":6.45,"t":"2025-04-25T04:00:00Z","v":807709,"vw":6.303806},{"c":6.78,"h":6.91,"l":6.38,"n":9625,"o":6.38,"t":"2025-04-28T04:00:00Z","v":818679,"vw":6.673101},{"c":6.64,"h":6.8617,"l":6.475,"n":6202,"o":6.72,"t":"2025-04-29T04:00:00Z","v":385575,"vw":6.645193},{"c":6.82,"h":6.895,"l":6.486,"n":5181,"o":6.54,"t":"2025-04-30T04:00:00Z","v":645099,"vw":6.797177},{"c":7.13,"h":7.17,"l":6.74,"n":6896,"o":6.81,"t":"2025-05-01T04:00:00Z","v":584981,"vw":7.016852},{"c":7.3,"h":7.45,"l":7.0626,"n":7265,"o":7.19,"t":"2025-05-02T04:00:00Z","v":690968,"vw":7.305395},{"c":6.86,"h":7.2458,"l":6.79,"n":5403,"o":7.18,"t":"2025-05-05T04:00:00Z","v":460281,"vw":6.939585},{"c":6.25,"h":6.8637,"l":6.2,"n":8553,"o":6.82,"t":"2025-05-06T04:00:00Z","v":697154,"vw":6.43895},{"c":6.09,"h":6.7899,"l":5.75,"n":10520,"o":6.38,"t":"2025-05-07T04:00:00Z","v":825465,"vw":6.066966},{"c":6.1,"h":6.31,"l":5.91,"n":6996,"o":6.09,"t":"2025-05-08T04:00:00Z","v":579708,"vw":6.109562},{"c":5.81,"h":6.23,"l":5.75,"n":8324,"o":6.1,"t":"2025-05-09T04:00:00Z","v":481300,"vw":5.876188},{"c":5.85,"h":6.29,"l":5.815,"n":7599,"o":6.08,"t":"2025-05-12T04:00:00Z","v":539112,"vw":5.956829},{"c":5.91,"h":6,"l":5.78,"n":7048,"o":5.97,"t":"2025-05-13T04:00:00Z","v":497440,"vw":5.898871},{"c":5.485,"h":5.94,"l":5.3,"n":8600,"o":5.91,"t":"2025-05-14T04:00:00Z","v":907138,"vw":5.478911},{"c":5.72,"h":5.77,"l":5.35,"n":6683,"o":5.47,"t":"2025-05-15T04:00:00Z","v":593856,"vw":5.652092},{"c":6.13,"h":6.15,"l":5.73,"n":9666,"o":5.81,"t":"2025-05-16T04:00:00Z","v":1117479,"vw":5.959427},{"c":6.1,"h":6.27,"l":5.75,"n":8850,"o":6.1,"t":"2025-05-19T04:00:00Z","v":718164,"vw":6.06754},{"c":6.21,"h":6.29,"l":5.97,"n":8045,"o":6.1,"t":"2025-05-20T04:00:00Z","v":695832,"vw":6.173816},{"c":5.87,"h":6.19,"l":5.59,"n":8239,"o":6.12,"t":"2025-05-21T04:00:00Z","v":690328,"vw":5.839946},{"c":5.6,"h":5.9,"l":5.59,"n":8248,"o":5.82,"t":"2025-05-22T04:00:00Z","v":552192,"vw":5.657335},{"c":5.68,"h":5.7,"l":5.455,"n":5782,"o":5.51,"t":"2025-05-23T04:00:00Z","v":369365,"vw":5.615847},{"c":5.96,"h":6.14,"l":5.57,"n":13685,"o":5.81,"t":"2025-05-27T04:00:00Z","v":1445137,"vw":5.974328},{"c":7.04,"h":7.44,"l":5.875,"n":25829,"o":5.96,"t":"2025-05-28T04:00:00Z","v":2529665,"vw":6.937216},{"c":7.21,"h":7.4181,"l":6.85,"n":11044,"o":7.19,"t":"2025-05-29T04:00:00Z","v":757834,"vw":7.110151},{"c":7.24,"h":7.58,"l":6.8625,"n":10608,"o":7.1,"t":"2025-05-30T04:00:00Z","v":2148610,"vw":7.223251},{"c":7.42,"h":7.63,"l":7.11,"n":12530,"o":7.35,"t":"2025-06-02T04:00:00Z","v":1180432,"vw":7.424567},{"c":8.12,"h":8.25,"l":7.35,"n":12688,"o":7.49,"t":"2025-06-03T04:00:00Z","v":1198445,"vw":7.969175},{"c":8.2,"h":8.357,"l":8.0091,"n":7769,"o":8.16,"t":"2025-06-04T04:00:00Z","v":635160,"vw":8.197397},{"c":8.25,"h":8.305,"l":7.975,"n":6444,"o":8.25,"t":"2025-06-05T04:00:00Z","v":466719,"vw":8.180951},{"c":8.94,"h":9.09,"l":8.27,"n":10822,"o":8.32,"t":"2025-06-06T04:00:00Z","v":910392,"vw":8.849409},{"c":8.93,"h":9.17,"l":8.75,"n":6227,"o":9.17,"t":"2025-06-09T04:00:00Z","v":499833,"vw":8.899265},{"c":9.21,"h":9.55,"l":8.9104,"n":9845,"o":9,"t":"2025-06-10T04:00:00Z","v":892055,"vw":9.328876},{"c":8.81,"h":9.36,"l":8.72,"n":9580,"o":9.32,"t":"2025-06-11T04:00:00Z","v":829833,"vw":8.91661},{"c":8.86,"h":9.02,"l":8.6,"n":8238,"o":8.79,"t":"2025-06-12T04:00:00Z","v":790535,"vw":8.823526},{"c":9.03,"h":9.04,"l":8.5,"n":8605,"o":8.61,"t":"2025-06-13T04:00:00Z","v":822461,"vw":8.87675},{"c":8.9,"h":9.1688,"l":8.705,"n":6116,"o":9.15,"t":"2025-06-16T04:00:00Z","v":448242,"vw":8.885571},{"c":8.81,"h":9.595,"l":8.78,"n":9372,"o":9.35,"t":"2025-06-17T04:00:00Z","v":813349,"vw":9.042185},{"c":8.92,"h":9.18,"l":8.6,"n":6331,"o":8.79,"t":"2025-06-18T04:00:00Z","v":458043,"vw":8.94068},{"c":8.42,"h":9.13,"l":8.37,"n":4814,"o":9.06,"t":"2025-06-20T04:00:00Z","v":601853,"vw":8.555327},{"c":8.28,"h":8.48,"l":7.94,"n":7923,"o":8.48,"t":"2025-06-23T04:00:00Z","v":581114,"vw":8.197715},{"c":9.18,"h":9.265,"l":8.36,"n":8316,"o":8.42,"t":"2025-06-24T04:00:00Z","v":871598,"vw":9.024041},{"c":10.54,"h":10.77,"l":8.88,"n":15096,"o":9.16,"t":"2025-06-25T04:00:00Z","v":1398263,"vw":10.120784},{"c":10.37,"h":10.5,"l":9.57,"n":14774,"o":10.49,"t":"2025-06-26T04:00:00Z","v":1010757,"vw":10.153726},{"c":9.64,"h":10.3,"l":9.36,"n":11554,"o":10.28,"t":"2025-06-27T04:00:00Z","v":1832069,"vw":9.712642},{"c":9.41,"h":9.9842,"l":9.35,"n":7457,"o":9.7,"t":"2025-06-30T04:00:00Z","v":593717,"vw":9.512129},{"c":9.55,"h":9.595,"l":8.955,"n":8214,"o":9.27,"t":"2025-07-01T04:00:00Z","v":774941,"vw":9.368479},{"c":9.66,"h":10.2,"l":9.55,"n":8037,"o":9.55,"t":"2025-07-02T04:00:00Z","v":769796,"vw":9.864933},{"c":9.72,"h":10.02,"l":9.63,"n":3951,"o":9.73,"t":"2025-07-03T04:00:00Z","v":332554,"vw":9.81907},{"c":9.49,"h":9.99,"l":9.45,"n":8615,"o":9.7,"t":"2025-07-07T04:00:00Z","v":558039,"vw":9.594854},{"c":9.95,"h":10.06,"l":9.6,"n":10445,"o":9.65,"t":"2025-07-08T04:00:00Z","v":1300331,"vw":9.920886},{"c":10.96,"h":11.69,"l":10,"n":11883,"o":10,"t":"2025-07-09T04:00:00Z","v":1395824,"vw":11.046038},{"c":11.06,"h":11.2,"l":10.7001,"n":6830,"o":10.95,"t":"2025-07-10T04:00:00Z","v":531147,"vw":10.994949},{"c":10.36,"h":11.135,"l":10.27,"n":13683,"o":11,"t":"2025-07-11T04:00:00Z","v":903399,"vw":10.543765},{"c":10.17,"h":10.6,"l":10.16,"n":7326,"o":10.32,"t":"2025-07-14T04:00:00Z","v":545678,"vw":10.353782},{"c":9.84,"h":10.35,"l":9.695,"n":6943,"o":10.23,"t":"2025-07-15T04:00:00Z","v":512150,"vw":9.90647},{"c":10.06,"h":10.22,"l":9.79,"n":7453,"o":9.99,"t":"2025-07-16T04:00:00Z","v":737900,"vw":10.044953},{"c":10.3,"h":10.578,"l":10,"n":6224,"o":10.03,"t":"2025-07-17T04:00:00Z","v":477497,"vw":10.292303},{"c":10.42,"h":10.8,"l":10.28,"n":10425,"o":10.51,"t":"2025-07-18T04:00:00Z","v":725508,"vw":10.504949},{"c":10.54,"h":11.08,"l":10.48,"n":5714,"o":10.5,"t":"2025-07-21T04:00:00Z","v":751438,"vw":10.67813},{"c":10.45,"h":10.77,"l":10.26,"n":6176,"o":10.6,"t":"2025-07-22T04:00:00Z","v":627021,"vw":10.449359},{"c":10.7,"h":11,"l":10.34,"n":7453,"o":10.63,"t":"2025-07-23T04:00:00Z","v":523732,"vw":10.635644},{"c":10.49,"h":10.84,"l":10.25,"n":8011,"o":10.68,"t":"2025-07-24T04:00:00Z","v":531622,"vw":10.527565},{"c":10.48,"h":10.52,"l":10.12,"n":6761,"o":10.45,"t":"2025-07-25T04:00:00Z","v":406486,"vw":10.384641},{"c":10.03,"h":10.57,"l":10.005,"n":6013,"o":10.57,"t":"2025-07-28T04:00:00Z","v":389847,"vw":10.179865},{"c":9.85,"h":10.23,"l":9.77,"n":6402,"o":10.08,"t":"2025-07-29T04:00:00Z","v":371258,"vw":9.938133},{"c":9.84,"h":10.41,"l":9.821,"n":7999,"o":10.04,"t":"2025-07-30T04:00:00Z","v":466749,"vw":10.076963},{"c":9.82,"h":10.18,"l":9.77,"n":7176,"o":9.84,"t":"2025-07-31T04:00:00Z","v":478812,"vw":9.929885},{"c":9.71,"h":9.89,"l":9.5815,"n":9023,"o":9.7,"t":"2025-08-01T04:00:00Z","v":502541,"vw":9.730313},{"c":10.06,"h":10.1,"l":9.4259,"n":8485,"o":9.78,"t":"2025-08-04T04:00:00Z","v":671287,"vw":9.944379},{"c":10.89,"h":10.92,"l":9.4,"n":12367,"o":9.99,"t":"2025-08-05T04:00:00Z","v":973519,"vw":10.403857},{"c":10.58,"h":10.73,"l":9.5101,"n":13201,"o":9.82,"t":"2025-08-06T04:00:00Z","v":961924,"vw":10.375501},{"c":10.07,"h":10.81,"l":10.05,"n":11506,"o":10.81,"t":"2025-08-07T04:00:00Z","v":785063,"vw":10.258156},{"c":10.23,"h":10.37,"l":9.68,"n":7359,"o":10.15,"t":"2025-08-08T04:00:00Z","v":450552,"vw":10.068642},{"c":10.275,"h":10.5362,"l":9.825,"n":8631,"o":10.34,"t":"2025-08-11T04:00:00Z","v":576520,"vw":10.173384},{"c":10.75,"h":10.88,"l":10.16,"n":8502,"o":10.38,"t":"2025-08-12T04:00:00Z","v":731706,"vw":10.66602},{"c":11.01,"h":11.28,"l":10.7417,"n":9670,"o":10.9,"t":"2025-08-13T04:00:00Z","v":813859,"vw":11.071042},{"c":10.85,"h":11.02,"l":10.22,"n":11896,"o":10.86,"t":"2025-08-14T04:00:00Z","v":1052117,"vw":10.76801},{"c":11.09,"h":11.13,"l":10.58,"n":10045,"o":10.89,"t":"2025-08-15T04:00:00Z","v":801514,"vw":10.805277},{"c":11.33,"h":11.5,"l":10.855,"n":8237,"o":11.11,"t":"2025-08-18T04:00:00Z","v":660989,"vw":11.174286},{"c":11.04,"h":11.44,"l":10.84,"n":7061,"o":11.328,"t":"2025-08-19T04:00:00Z","v":603224,"vw":11.159258},{"c":11.51,"h":11.52,"l":10.94,"n":11563,"o":11,"t":"2025-08-20T04:00:00Z","v":1112388,"vw":11.375059},{"c":11.6,"h":11.6504,"l":11.0508,"n":8716,"o":11.41,"t":"2025-08-21T04:00:00Z","v":528064,"vw":11.447609},{"c":11.83,"h":12.1423,"l":11.4,"n":9557,"o":11.6,"t":"2025-08-22T04:00:00Z","v":718343,"vw":11.890652},{"c":11.59,"h":11.98,"l":11.5,"n":8366,"o":11.84,"t":"2025-08-25T04:00:00Z","v":722086,"vw":11.689019},{"c":12.04,"h":12.17,"l":11.59,"n":7070,"o":11.6,"t":"2025-08-26T04:00:00Z","v":407593,"vw":11.945097},{"c":11.84,"h":12.2399,"l":11.72,"n":9655,"o":12.02,"t":"2025-08-27T04:00:00Z","v":496177,"vw":11.877141},{"c":11.6,"h":12.125,"l":11.53,"n":7370,"o":11.91,"t":"2025-08-28T04:00:00Z","v":494289,"vw":11.765967},{"c":11.57,"h":11.79,"l":11.26,"n":9189,"o":11.68,"t":"2025-08-29T04:00:00Z","v":491624,"vw":11.526421},{"c":11.73,"h":11.98,"l":11.34,"n":8902,"o":11.52,"t":"2025-09-02T04:00:00Z","v":501269,"vw":11.797417},{"c":12,"h":12.06,"l":11.4104,"n":6555,"o":11.57,"t":"2025-09-03T04:00:00Z","v":422502,"vw":11.892911},{"c":11.88,"h":12.07,"l":11.38,"n":9791,"o":12.03,"t":"2025-09-04T04:00:00Z","v":781893,"vw":11.750884},{"c":14.01,"h":14.37,"l":11.81,"n":20922,"o":11.95,"t":"2025-09-05T04:00:00Z","v":1918033,"vw":13.623836},{"c":13.65,"h":14.11,"l":13.44,"n":13919,"o":13.81,"t":"2025-09-08T04:00:00Z","v":1059117,"vw":13.705116},{"c":14.19,"h":14.42,"l":13.6001,"n":15705,"o":13.62,"t":"2025-09-09T04:00:00Z","v":1211872,"vw":14.124218},{"c":13.55,"h":14.23,"l":13.27,"n":12572,"o":14.23,"t":"2025-09-10T04:00:00Z","v":897440,"vw":13.523566},{"c":13.33,"h":13.84,"l":13.19,"n":9644,"o":13.59,"t":"2025-09-11T04:00:00Z","v":1192633,"vw":13.397367},{"c":13.35,"h":13.58,"l":13.205,"n":8990,"o":13.31,"t":"2025-09-12T04:00:00Z","v":665103,"vw":13.387274},{"c":13.41,"h":13.459,"l":12.88,"n":9664,"o":13.35,"t":"2025-09-15T04:00:00Z","v":1032544,"vw":13.19286},{"c":13.6,"h":13.91,"l":13.245,"n":10124,"o":13.37,"t":"2025-09-16T04:00:00Z","v":906865,"vw":13.650031},{"c":13.64,"h":14.145,"l":13.555,"n":10784,"o":13.76,"t":"2025-09-17T04:00:00Z","v":945369,"vw":13.812403},{"c":13.76,"h":13.97,"l":13.6803,"n":9467,"o":13.7,"t":"2025-09-18T04:00:00Z","v":510324,"vw":13.830056},{"c":13.25,"h":13.765,"l":13.04,"n":8863,"o":13.76,"t":"2025-09-19T04:00:00Z","v":2347884,"vw":13.290105},{"c":13.36,"h":13.61,"l":13.0747,"n":10944,"o":13.25,"t":"2025-09-22T04:00:00Z","v":1311269,"vw":13.395321},{"c":13.39,"h":13.52,"l":13.18,"n":8648,"o":13.3,"t":"2025-09-23T04:00:00Z","v":497053,"vw":13.356348},{"c":14.08,"h":14.38,"l":13.285,"n":14875,"o":13.43,"t":"2025-09-24T04:00:00Z","v":992466,"vw":14.081381},{"c":13.19,"h":14.06,"l":13.13,"n":10454,"o":13.93,"t":"2025-09-25T04:00:00Z","v":599714,"vw":13.378142},{"c":13.9,"h":14.1,"l":13.07,"n":12385,"o":13.25,"t":"2025-09-26T04:00:00Z","v":822983,"vw":13.789092},{"c":14.05,"h":14.13,"l":13.41,"n":11902,"o":13.86,"t":"2025-09-29T04:00:00Z","v":759692,"vw":13.872289},{"c":14.24,"h":14.91,"l":13.66,"n":21520,"o":14.02,"t":"2025-09-30T04:00:00Z","v":2396086,"vw":14.331979},{"c":12.915,"h":14.57,"l":12.81,"n":15928,"o":14.34,"t":"2025-10-01T04:00:00Z","v":1517715,"vw":13.375569},{"c":13.5,"h":13.75,"l":12.54,"n":16877,"o":12.92,"t":"2025-10-02T04:00:00Z","v":1195381,"vw":13.300655},{"c":13.73,"h":14.04,"l":13.48,"n":13181,"o":13.65,"t":"2025-10-03T04:00:00Z","v":1111527,"vw":13.702359},{"c":13.62,"h":13.95,"l":13.3795,"n":10113,"o":13.95,"t":"2025-10-06T04:00:00Z","v":754946,"vw":13.632138},{"c":13.25,"h":14.08,"l":12.99,"n":12271,"o":13.66,"t":"2025-10-07T04:00:00Z","v":1132646,"vw":13.466768},{"c":13.88,"h":14.28,"l":13.005,"n":15883,"o":13.33,"t":"2025-10-08T04:00:00Z","v":1591161,"vw":13.854407},{"c":13.975,"h":14.355,"l":13.63,"n":16636,"o":13.8,"t":"2025-10-09T04:00:00Z","v":1779627,"vw":14.061082},{"c":13.57,"h":14.1095,"l":13.5,"n":10225,"o":13.98,"t":"2025-10-10T04:00:00Z","v":659580,"vw":13.662333},{"c":13.34,"h":13.76,"l":13.06,"n":10205,"o":13.6,"t":"2025-10-13T04:00:00Z","v":720832,"vw":13.293442},{"c":13.16,"h":13.41,"l":12.86,"n":8084,"o":13.11,"t":"2025-10-14T04:00:00Z","v":531143,"vw":13.218621},{"c":11.73,"h":13.49,"l":11.25,"n":60682,"o":13.1199,"t":"2025-10-15T04:00:00Z","v":5785451,"vw":12.032765},{"c":11.55,"h":12.315,"l":11.45,"n":20246,"o":11.8,"t":"2025-10-16T04:00:00Z","v":1976984,"vw":11.799792},{"c":11.63,"h":11.655,"l":11.18,"n":19252,"o":11.4,"t":"2025-10-17T04:00:00Z","v":1387330,"vw":11.469201},{"c":12.03,"h":12.045,"l":11.2,"n":14796,"o":11.75,"t":"2025-10-20T04:00:00Z","v":1406357,"vw":11.761452},{"c":11.81,"h":12.205,"l":11.77,"n":16868,"o":12.04,"t":"2025-10-21T04:00:00Z","v":1161146,"vw":11.917725},{"c":11.45,"h":12.08,"l":11.31,"n":19223,"o":11.9,"t":"2025-10-22T04:00:00Z","v":1528468,"vw":11.584486},{"c":11.5,"h":11.575,"l":11.15,"n":16584,"o":11.575,"t":"2025-10-23T04:00:00Z","v":1255055,"vw":11.39489},{"c":11.98,"h":11.99,"l":11.52,"n":15578,"o":11.73,"t":"2025-10-24T04:00:00Z","v":1121709,"vw":11.778207},{"c":12.11,"h":12.37,"l":11.875,"n":11488,"o":12,"t":"2025-10-27T04:00:00Z","v":836420,"vw":12.191201},{"c":12.25,"h":12.37,"l":11.91,"n":9532,"o":12.06,"t":"2025-10-28T04:00:00Z","v":702980,"vw":12.228797},{"c":11.73,"h":12.47,"l":11.615,"n":17072,"o":12.46,"t":"2025-10-29T04:00:00Z","v":1352092,"vw":11.837276},{"c":12.21,"h":12.25,"l":11.55,"n":12498,"o":11.55,"t":"2025-10-30T04:00:00Z","v":1532096,"vw":12.038576},{"c":13.09,"h":13.12,"l":11.92,"n":15638,"o":12.2,"t":"2025-10-31T04:00:00Z","v":1514350,"vw":12.793},{"c":12.45,"h":13.34,"l":12.22,"n":13841,"o":13.13,"t":"2025-11-03T05:00:00Z","v":1150493,"vw":12.66473},{"c":12.39,"h":12.95,"l":11.96,"n":15051,"o":12.13,"t":"2025-11-04T05:00:00Z","v":1514236,"vw":12.455331},{"c":11.015,"h":12.14,"l":9.65,"n":48186,"o":11.305,"t":"2025-11-05T05:00:00Z","v":4600697,"vw":10.885079},{"c":11.08,"h":12,"l":10.86,"n":19180,"o":10.92,"t":"2025-11-06T05:00:00Z","v":1210180,"vw":11.276923},{"c":11.21,"h":11.21,"l":10.28,"n":18003,"o":10.9,"t":"2025-11-07T05:00:00Z","v":1204048,"vw":10.751589},{"c":11.35,"h":11.78,"l":11.19,"n":15148,"o":11.45,"t":"2025-11-10T05:00:00Z","v":1009898,"vw":11.420017},{"c":11.645,"h":11.78,"l":11.28,"n":11369,"o":11.28,"t":"2025-11-11T05:00:00Z","v":745103,"vw":11.643008},{"c":11.99,"h":12.22,"l":11.325,"n":15113,"o":11.65,"t":"2025-11-12T05:00:00Z","v":1240682,"vw":11.879191},{"c":11.51,"h":12.06,"l":11.33,"n":15063,"o":11.91,"t":"2025-11-13T05:00:00Z","v":1139778,"vw":11.568039},{"c":11.58,"h":12.035,"l":11.3,"n":16238,"o":11.3,"t":"2025-11-14T05:00:00Z","v":1126121,"vw":11.727125},{"c":13.135,"h":13.29,"l":11.55,"n":18773,"o":11.69,"t":"2025-11-17T05:00:00Z","v":1383792,"vw":12.680017},{"c":13.96,"h":14.551,"l":12.95,"n":25788,"o":13.14,"t":"2025-11-18T05:00:00Z","v":2190483,"vw":14.047439},{"c":14.28,"h":14.64,"l":13.7,"n":19748,"o":13.8,"t":"2025-11-19T05:00:00Z","v":1402889,"vw":14.273287},{"c":13.64,"h":14.67,"l":13.55,"n":15181,"o":14.49,"t":"2025-11-20T05:00:00Z","v":1342002,"vw":14.05002},{"c":13.68,"h":13.97,"l":13.425,"n":13815,"o":13.63,"t":"2025-11-21T05:00:00Z","v":926868,"vw":13.687575},{"c":14.4,"h":14.49,"l":13.75,"n":13116,"o":13.84,"t":"2025-11-24T05:00:00Z","v":938963,"vw":14.261899},{"c":14.74,"h":14.76,"l":13.86,"n":12434,"o":14.4,"t":"2025-11-25T05:00:00Z","v":805705,"vw":14.442915},{"c":14.79,"h":14.96,"l":14.2601,"n":13225,"o":14.5,"t":"2025-11-26T05:00:00Z","v":850337,"vw":14.742025},{"c":14.83,"h":14.95,"l":14.64,"n":6249,"o":14.81,"t":"2025-11-28T05:00:00Z","v":331316,"vw":14.788877},{"c":14.26,"h":14.685,"l":14.21,"n":12078,"o":14.66,"t":"2025-12-01T05:00:00Z","v":712319,"vw":14.396921},{"c":13.69,"h":14.4594,"l":13.61,"n":10634,"o":14.36,"t":"2025-12-02T05:00:00Z","v":724897,"vw":13.884583},{"c":14.52,"h":14.6,"l":13.78,"n":12098,"o":13.78,"t":"2025-12-03T05:00:00Z","v":810494,"vw":14.36445},{"c":16.72,"h":17,"l":14.4,"n":23865,"o":14.52,"t":"2025-12-04T05:00:00Z","v":2029885,"vw":16.284765},{"c":17.74,"h":17.82,"l":16.59,"n":20517,"o":16.86,"t":"2025-12-05T05:00:00Z","v":1463034,"vw":17.487592},{"c":17.82,"h":19.11,"l":17.72,"n":21426,"o":17.875,"t":"2025-12-08T05:00:00Z","v":1302668,"vw":18.275278},{"c":17.08,"h":18.17,"l":17.05,"n":17989,"o":17.58,"t":"2025-12-09T05:00:00Z","v":1440636,"vw":17.375607},{"c":16.72,"h":17.3,"l":16.64,"n":14337,"o":17.17,"t":"2025-12-10T05:00:00Z","v":1201343,"vw":16.877826},{"c":16.1,"h":17.0999,"l":15.97,"n":18072,"o":16.82,"t":"2025-12-11T05:00:00Z","v":1108073,"vw":16.315159},{"c":15.99,"h":16.54,"l":15.97,"n":12326,"o":16.3,"t":"2025-12-12T05:00:00Z","v":719751,"vw":16.139599},{"c":16.4,"h":16.485,"l":15.81,"n":13280,"o":16.03,"t":"2025-12-15T05:00:00Z","v":814531,"vw":16.30682},{"c":16.93,"h":17.4,"l":16.26,"n":17478,"o":16.31,"t":"2025-12-16T05:00:00Z","v":1312529,"vw":16.956055},{"c":16.66,"h":17.37,"l":16.575,"n":15083,"o":16.94,"t":"2025-12-17T05:00:00Z","v":1185275,"vw":16.844831},{"c":17.06,"h":17.425,"l":16.52,"n":20071,"o":16.87,"t":"2025-12-18T05:00:00Z","v":1496599,"vw":17.03572},{"c":17.43,"h":17.98,"l":16.75,"n":20274,"o":17.1,"t":"2025-12-19T05:00:00Z","v":5276240,"vw":17.453062},{"c":18.85,"h":19,"l":17.34,"n":15777,"o":17.36,"t":"2025-12-22T05:00:00Z","v":965971,"vw":18.479733},{"c":18.38,"h":18.99,"l":17.61,"n":16466,"o":18.71,"t":"2025-12-23T05:00:00Z","v":1259402,"vw":18.250814},{"c":18.26,"h":18.77,"l":18.045,"n":6951,"o":18.43,"t":"2025-12-24T05:00:00Z","v":431583,"vw":18.301177},{"c":18.29,"h":18.715,"l":17.9,"n":12729,"o":18.19,"t":"2025-12-26T05:00:00Z","v":821945,"vw":18.345651},{"c":18.2,"h":18.43,"l":17.79,"n":10251,"o":18.16,"t":"2025-12-29T05:00:00Z","v":697798,"vw":18.122435},{"c":17.89,"h":18.5,"l":17.87,"n":8212,"o":18.3,"t":"2025-12-30T05:00:00Z","v":467549,"vw":18.016649},{"c":18.27,"h":18.34,"l":17.74,"n":8300,"o":17.89,"t":"2025-12-31T05:00:00Z","v":638738,"vw":18.199041},{"c":17.48,"h":18.5,"l":16.88,"n":12008,"o":18.36,"t":"2026-01-02T05:00:00Z","v":775980,"vw":17.421309},{"c":17.43,"h":17.54,"l":16.67,"n":17456,"o":17.54,"t":"2026-01-05T05:00:00Z","v":1333225,"vw":17.176223},{"c":16.86,"h":17.55,"l":16.79,"n":13658,"o":17.43,"t":"2026-01-06T05:00:00Z","v":737587,"vw":17.01735},{"c":17.37,"h":18.2,"l":16.9775,"n":16527,"o":17.32,"t":"2026-01-07T05:00:00Z","v":1210175,"vw":17.469216},{"c":17.08,"h":17.74,"l":16.94,"n":11565,"o":17.5,"t":"2026-01-08T05:00:00Z","v":746893,"vw":17.159814},{"c":16.23,"h":17.375,"l":16.17,"n":14125,"o":17.08,"t":"2026-01-09T05:00:00Z","v":877330,"vw":16.428178},{"c":15.94,"h":16.39,"l":15.35,"n":13491,"o":16.25,"t":"2026-01-12T05:00:00Z","v":829783,"vw":15.89825},{"c":15.93,"h":16.005,"l":15.14,"n":13814,"o":15.94,"t":"2026-01-13T05:00:00Z","v":868343,"vw":15.71259},{"c":15.92,"h":16.07,"l":15.6376,"n":14418,"o":15.93,"t":"2026-01-14T05:00:00Z","v":876014,"vw":15.897386},{"c":15.84,"h":17.605,"l":15.77,"n":20562,"o":17.16,"t":"2026-01-15T05:00:00Z","v":1579252,"vw":16.23911},{"c":15.08,"h":16.18,"l":15.005,"n":11609,"o":15.95,"t":"2026-01-16T05:00:00Z","v":882550,"vw":15.365976},{"c":15.54,"h":15.81,"l":14.5,"n":14329,"o":14.71,"t":"2026-01-20T05:00:00Z","v":1034501,"vw":15.48311},{"c":15.53,"h":15.87,"l":14.99,"n":13501,"o":15.56,"t":"2026-01-21T05:00:00Z","v":961140,"vw":15.430508},{"c":16.335,"h":16.405,"l":15.6,"n":16113,"o":15.6,"t":"2026-01-22T05:00:00Z","v":1385782,"vw":16.199222},{"c":15.18,"h":16.73,"l":14.86,"n":17401,"o":16.26,"t":"2026-01-23T05:00:00Z","v":1096179,"vw":15.28505},{"c":15.45,"h":15.49,"l":14.62,"n":10419,"o":14.99,"t":"2026-01-26T05:00:00Z","v":670643,"vw":15.242114},{"c":15.81,"h":15.84,"l":15.31,"n":10908,"o":15.45,"t":"2026-01-27T05:00:00Z","v":486657,"vw":15.652351},{"c":15.04,"h":15.92,"l":14.98,"n":10645,"o":15.81,"t":"2026-01-28T05:00:00Z","v":683641,"vw":15.228747},{"c":14.75,"h":15.31,"l":14.64,"n":11083,"o":14.86,"t":"2026-01-29T05:00:00Z","v":671701,"vw":14.823721},{"c":13.52,"h":14.92,"l":13.49,"n":17244,"o":14.65,"t":"2026-01-30T05:00:00Z","v":1317980,"vw":13.846318},{"c":13.29,"h":14,"l":13.08,"n":27071,"o":13.44,"t":"2026-02-02T05:00:00Z","v":1931015,"vw":13.378052},{"c":12.8,"h":13.49,"l":12.22,"n":22383,"o":13.29,"t":"2026-02-03T05:00:00Z","v":1541529,"vw":12.709821},{"c":12.33,"h":12.83,"l":12.11,"n":18971,"o":12.83,"t":"2026-02-04T05:00:00Z","v":1766820,"vw":12.382062},{"c":12.73,"h":13.68,"l":12.375,"n":22233,"o":12.39,"t":"2026-02-05T05:00:00Z","v":1632144,"vw":13.057084},{"c":13.3,"h":13.42,"l":12.73,"n":13495,"o":13.04,"t":"2026-02-06T05:00:00Z","v":966656,"vw":13.21508},{"c":14.07,"h":14.2,"l":13.05,"n":16175,"o":13.33,"t":"2026-02-09T05:00:00Z","v":877564,"vw":13.836277},{"c":13.72,"h":14.3177,"l":13.49,"n":14457,"o":14.16,"t":"2026-02-10T05:00:00Z","v":851220,"vw":13.828126},{"c":12.85,"h":13.94,"l":12.78,"n":15157,"o":13.76,"t":"2026-02-11T05:00:00Z","v":942736,"vw":12.993272},{"c":13.01,"h":13.1,"l":12.5,"n":13728,"o":13.1,"t":"2026-02-12T05:00:00Z","v":985061,"vw":12.864462},{"c":12.94,"h":13.69,"l":12.79,"n":11889,"o":13.13,"t":"2026-02-13T05:00:00Z","v":790189,"vw":13.065943},{"c":14.91,"h":15.69,"l":12.34,"n":68733,"o":12.4,"t":"2026-02-17T05:00:00Z","v":8720639,"vw":14.446098},{"c":14.36,"h":15.21,"l":14,"n":25537,"o":14.825,"t":"2026-02-18T05:00:00Z","v":2414478,"vw":14.593185},{"c":14.7,"h":15.14,"l":14,"n":27223,"o":14.32,"t":"2026-02-19T05:00:00Z","v":2569050,"vw":14.635898},{"c":15.33,"h":15.44,"l":14.2,"n":17648,"o":14.58,"t":"2026-02-20T05:00:00Z","v":1074279,"vw":15.176022},{"c":17.07,"h":17.1,"l":15.1,"n":23258,"o":15.25,"t":"2026-02-23T05:00:00Z","v":1544846,"vw":16.595206},{"c":17.05,"h":17.74,"l":16.745,"n":19267,"o":17.14,"t":"2026-02-24T05:00:00Z","v":1172980,"vw":17.085709},{"c":17.76,"h":17.95,"l":17.1069,"n":17305,"o":17.2,"t":"2026-02-25T05:00:00Z","v":1796207,"vw":17.627832},{"c":17.86,"h":17.91,"l":17.06,"n":16263,"o":17.83,"t":"2026-02-26T05:00:00Z","v":983186,"vw":17.57156},{"c":17.56,"h":17.85,"l":16.93,"n":15873,"o":17.72,"t":"2026-02-27T05:00:00Z","v":2731361,"vw":17.461307},{"c":18.34,"h":18.87,"l":16.92,"n":20789,"o":17.18,"t":"2026-03-02T05:00:00Z","v":1640022,"vw":18.162808},{"c":18.32,"h":18.39,"l":17.57,"n":24015,"o":17.75,"t":"2026-03-03T05:00:00Z","v":1950241,"vw":18.079793},{"c":18,"h":18.45,"l":17.135,"n":21473,"o":17.625,"t":"2026-03-04T05:00:00Z","v":1723092,"vw":17.907734},{"c":15.76,"h":17.98,"l":15.515,"n":27331,"o":17.98,"t":"2026-03-05T05:00:00Z","v":2695931,"vw":16.172173},{"c":15.75,"h":16.17,"l":15.01,"n":25603,"o":15.15,"t":"2026-03-06T05:00:00Z","v":1893586,"vw":15.728664},{"c":15.67,"h":15.85,"l":15.055,"n":20263,"o":15.58,"t":"2026-03-09T04:00:00Z","v":1486810,"vw":15.569228},{"c":15.44,"h":16.14,"l":15.34,"n":19171,"o":15.69,"t":"2026-03-10T04:00:00Z","v":1161842,"vw":15.691498},{"c":14.92,"h":15.645,"l":14.88,"n":15534,"o":15.27,"t":"2026-03-11T04:00:00Z","v":1263598,"vw":15.101726},{"c":14.03,"h":14.8999,"l":13.51,"n":23640,"o":14.64,"t":"2026-03-12T04:00:00Z","v":1802446,"vw":14.003221},{"c":13.2,"h":14.05,"l":12.9,"n":18571,"o":13.91,"t":"2026-03-13T04:00:00Z","v":1238207,"vw":13.253619},{"c":13.45,"h":13.53,"l":13.045,"n":16851,"o":13.37,"t":"2026-03-16T04:00:00Z","v":1111536,"vw":13.341519},{"c":13.9,"h":14.1,"l":13.53,"n":13614,"o":13.75,"t":"2026-03-17T04:00:00Z","v":1147302,"vw":13.879736},{"c":13.64,"h":14.02,"l":13.345,"n":14578,"o":13.945,"t":"2026-03-18T04:00:00Z","v":939296,"vw":13.741518},{"c":13.79,"h":13.97,"l":13.25,"n":14650,"o":13.6,"t":"2026-03-19T04:00:00Z","v":886575,"vw":13.61105},{"c":13.23,"h":13.86,"l":13.11,"n":15888,"o":13.75,"t":"2026-03-20T04:00:00Z","v":1034809,"vw":13.381633},{"c":12.83,"h":13.55,"l":12.66,"n":11886,"o":13.4,"t":"2026-03-23T04:00:00Z","v":851103,"vw":12.96716},{"c":12.59,"h":12.83,"l":12.07,"n":14109,"o":12.69,"t":"2026-03-24T04:00:00Z","v":820717,"vw":12.499244},{"c":13.05,"h":13.33,"l":12.7,"n":11136,"o":12.7,"t":"2026-03-25T04:00:00Z","v":687435,"vw":13.093764},{"c":13.06,"h":13.24,"l":12.65,"n":10516,"o":12.98,"t":"2026-03-26T04:00:00Z","v":768075,"vw":13.04874},{"c":12.5,"h":13.12,"l":12.44,"n":15953,"o":12.95,"t":"2026-03-27T04:00:00Z","v":843552,"vw":12.635332},{"c":11.85,"h":12.55,"l":11.82,"n":11947,"o":12.47,"t":"2026-03-30T04:00:00Z","v":792206,"vw":12.044066},{"c":12.89,"h":13,"l":12.14,"n":27704,"o":12.14,"t":"2026-03-31T04:00:00Z","v":1844129,"vw":12.785398},{"c":13.02,"h":13.69,"l":12.9,"n":16881,"o":13.08,"t":"2026-04-01T04:00:00Z","v":885135,"vw":13.144684},{"c":13.4,"h":13.55,"l":12.625,"n":14840,"o":12.825,"t":"2026-04-02T04:00:00Z","v":1154752,"vw":13.360207},{"c":13.11,"h":13.35,"l":12.775,"n":13920,"o":13.34,"t":"2026-04-06T04:00:00Z","v":869306,"vw":13.015075},{"c":13.57,"h":13.59,"l":12.57,"n":12101,"o":12.98,"t":"2026-04-07T04:00:00Z","v":939045,"vw":13.267854},{"c":14.17,"h":14.4,"l":13.9,"n":14447,"o":14.33,"t":"2026-04-08T04:00:00Z","v":1084793,"vw":14.081057},{"c":14.23,"h":14.415,"l":13.91,"n":11546,"o":14.03,"t":"2026-04-09T04:00:00Z","v":903913,"vw":14.217205},{"c":14.19,"h":14.36,"l":13.9,"n":10942,"o":14.29,"t":"2026-04-10T04:00:00Z","v":742038,"vw":14.126589},{"c":14.52,"h":14.87,"l":13.98,"n":14966,"o":14.18,"t":"2026-04-13T04:00:00Z","v":956187,"vw":14.505062},{"c":14.34,"h":14.755,"l":14.24,"n":8842,"o":14.52,"t":"2026-04-14T04:00:00Z","v":598478,"vw":14.464869},{"c":14.63,"h":14.68,"l":14.15,"n":9757,"o":14.34,"t":"2026-04-15T04:00:00Z","v":590051,"vw":14.425314},{"c":14.81,"h":14.87,"l":14.51,"n":9908,"o":14.63,"t":"2026-04-16T04:00:00Z","v":588202,"vw":14.718071},{"c":14.93,"h":15.25,"l":14.755,"n":11882,"o":15,"t":"2026-04-17T04:00:00Z","v":1264361,"vw":14.943707},{"c":15.07,"h":15.33,"l":14.785,"n":13000,"o":14.87,"t":"2026-04-20T04:00:00Z","v":803404,"vw":15.112176},{"c":14.11,"h":15.18,"l":14.09,"n":18662,"o":15.04,"t":"2026-04-21T04:00:00Z","v":1534776,"vw":14.543072},{"c":14.24,"h":14.42,"l":14.05,"n":14190,"o":14.25,"t":"2026-04-22T04:00:00Z","v":989022,"vw":14.253605},{"c":13.84,"h":14.38,"l":13.6,"n":13140,"o":14.25,"t":"2026-04-23T04:00:00Z","v":685328,"vw":13.988621},{"c":13.77,"h":14.1654,"l":13.54,"n":11798,"o":13.79,"t":"2026-04-24T04:00:00Z","v":625644,"vw":13.807881},{"c":13.6,"h":14.3,"l":13.46,"n":16155,"o":13.74,"t":"2026-04-27T04:00:00Z","v":700576,"vw":13.796609},{"c":13.47,"h":13.846,"l":13.28,"n":10670,"o":13.44,"t":"2026-04-28T04:00:00Z","v":612470,"vw":13.515468},{"c":12.86,"h":13.28,"l":12.53,"n":12026,"o":13.23,"t":"2026-04-29T04:00:00Z","v":805724,"vw":12.791042},{"c":13.2,"h":13.43,"l":12.89,"n":10043,"o":13.01,"t":"2026-04-30T04:00:00Z","v":950112,"vw":13.05795},{"c":13.34,"h":13.74,"l":12.98,"n":12659,"o":13.29,"t":"2026-05-01T04:00:00Z","v":905112,"vw":13.385476},{"c":13.85,"h":13.885,"l":13.1,"n":15122,"o":13.24,"t":"2026-05-04T04:00:00Z","v":1062594,"vw":13.745261},{"c":13.75,"h":14.07,"l":13.315,"n":10457,"o":13.86,"t":"2026-05-05T04:00:00Z","v":727397,"vw":13.665078},{"c":13.35,"h":14.215,"l":12.95,"n":16317,"o":13.73,"t":"2026-05-06T04:00:00Z","v":1214793,"vw":13.643814},{"c":13.41,"h":14.14,"l":13.225,"n":16541,"o":13.39,"t":"2026-05-07T04:00:00Z","v":1122347,"vw":13.477643},{"c":13.66,"h":13.75,"l":13.29,"n":11087,"o":13.35,"t":"2026-05-08T04:00:00Z","v":661546,"vw":13.583608},{"c":13.98,"h":14.68,"l":13.76,"n":15922,"o":13.76,"t":"2026-05-11T04:00:00Z","v":989506,"vw":14.214332},{"c":13.62,"h":14.01,"l":13.35,"n":13291,"o":14.01,"t":"2026-05-12T04:00:00Z","v":764214,"vw":13.622646},{"c":13.43,"h":13.595,"l":13.21,"n":14402,"o":13.45,"t":"2026-05-13T04:00:00Z","v":838331,"vw":13.418364},{"c":13.24,"h":13.52,"l":13.038,"n":10366,"o":13.38,"t":"2026-05-14T04:00:00Z","v":514844,"vw":13.316418},{"c":12.35,"h":13.11,"l":12.33,"n":9515,"o":13.04,"t":"2026-05-15T04:00:00Z","v":538896,"vw":12.588103},{"c":11.7,"h":12.5,"l":11.68,"n":11582,"o":12.35,"t":"2026-05-18T04:00:00Z","v":732060,"vw":12.011879},{"c":11.82,"h":12.02,"l":11.4,"n":13933,"o":11.68,"t":"2026-05-19T04:00:00Z","v":736336,"vw":11.826489},{"c":12.5,"h":12.76,"l":11.91,"n":15364,"o":11.95,"t":"2026-05-20T04:00:00Z","v":1082289,"vw":12.510786},{"c":12.78,"h":13.01,"l":12.33,"n":9421,"o":12.46,"t":"2026-05-21T04:00:00Z","v":559630,"vw":12.768482},{"c":12.93,"h":13.43,"l":12.725,"n":11781,"o":12.87,"t":"2026-05-22T04:00:00Z","v":783902,"vw":13.046181},{"c":13.35,"h":13.35,"l":12.745,"n":14807,"o":13,"t":"2026-05-26T04:00:00Z","v":918204,"vw":13.076167},{"c":13.16,"h":14.025,"l":12.795,"n":21049,"o":13.38,"t":"2026-05-27T04:00:00Z","v":1825984,"vw":13.275025},{"c":13.5,"h":14.025,"l":13.01,"n":19824,"o":13.13,"t":"2026-05-28T04:00:00Z","v":1435528,"vw":13.629985},{"c":13.58,"h":14.02,"l":13.48,"n":12299,"o":13.5,"t":"2026-05-29T04:00:00Z","v":1061090,"vw":13.679899},{"c":13.15,"h":13.52,"l":12.6,"n":18708,"o":13.52,"t":"2026-06-01T04:00:00Z","v":1308133,"vw":13.11106},{"c":12.53,"h":13.1,"l":12.27,"n":16754,"o":13.07,"t":"2026-06-02T04:00:00Z","v":993516,"vw":12.513983},{"c":12.34,"h":12.51,"l":12.17,"n":15010,"o":12.51,"t":"2026-06-03T04:00:00Z","v":837727,"vw":12.310699},{"c":12.26,"h":13.16,"l":12.24,"n":13584,"o":12.54,"t":"2026-06-04T04:00:00Z","v":815100,"vw":12.513515},{"c":11.78,"h":12.41,"l":11.64,"n":16185,"o":12.24,"t":"2026-06-05T04:00:00Z","v":925270,"vw":11.87865},{"c":11.45,"h":11.9861,"l":11.39,"n":11325,"o":11.9,"t":"2026-06-08T04:00:00Z","v":805697,"vw":11.548165},{"c":11.77,"h":11.85,"l":11.295,"n":18685,"o":11.48,"t":"2026-06-09T04:00:00Z","v":1874502,"vw":11.545222},{"c":12.33,"h":12.35,"l":11.5774,"n":15593,"o":11.77,"t":"2026-06-10T04:00:00Z","v":1161658,"vw":12.013031},{"c":12.5,"h":12.66,"l":11.92,"n":18491,"o":12.41,"t":"2026-06-11T04:00:00Z","v":1260387,"vw":12.406361},{"c":13.03,"h":13.05,"l":12.61,"n":14338,"o":12.67,"t":"2026-06-12T04:00:00Z","v":1093566,"vw":12.833725},{"c":12.08,"h":13.33,"l":11.93,"n":15509,"o":13.09,"t":"2026-06-15T04:00:00Z","v":1084029,"vw":12.439851},{"c":12.88,"h":13.08,"l":12.05,"n":16245,"o":12.08,"t":"2026-06-16T04:00:00Z","v":1471652,"vw":12.607464},{"c":13.15,"h":13.51,"l":12.78,"n":19296,"o":12.89,"t":"2026-06-17T04:00:00Z","v":1180474,"vw":13.229367},{"c":13.58,"h":14.03,"l":13.26,"n":16118,"o":13.53,"t":"2026-06-18T04:00:00Z","v":1290286,"vw":13.554026},{"c":13.73,"h":14.01,"l":13.49,"n":14147,"o":13.62,"t":"2026-06-22T04:00:00Z","v":842484,"vw":13.770703},{"c":14.38,"h":14.88,"l":13.605,"n":20633,"o":13.62,"t":"2026-06-23T04:00:00Z","v":1551567,"vw":14.434324},{"c":14.4,"h":14.85,"l":14.29,"n":15100,"o":14.38,"t":"2026-06-24T04:00:00Z","v":895106,"vw":14.49138},{"c":13.71,"h":14.88,"l":13.575,"n":20470,"o":14.37,"t":"2026-06-25T04:00:00Z","v":1250011,"vw":14.08536},{"c":13.66,"h":14.07,"l":13.52,"n":16846,"o":13.71,"t":"2026-06-26T04:00:00Z","v":3554623,"vw":13.686477},{"c":14.11,"h":14.19,"l":13.43,"n":19863,"o":13.77,"t":"2026-06-29T04:00:00Z","v":1579267,"vw":13.966881},{"c":14.3,"h":15.38,"l":13.965,"n":27138,"o":14.18,"t":"2026-06-30T04:00:00Z","v":2319348,"vw":14.58976},{"c":13.195,"h":15.92,"l":13.17,"n":28106,"o":14.73,"t":"2026-07-01T04:00:00Z","v":2153458,"vw":14.394885},{"c":13.98,"h":14.19,"l":13.01,"n":25273,"o":13.22,"t":"2026-07-02T04:00:00Z","v":1490958,"vw":13.911731},{"c":14.44,"h":14.65,"l":13.4,"n":20849,"o":14,"t":"2026-07-06T04:00:00Z","v":1589422,"vw":14.291069},{"c":14.02,"h":14.85,"l":13.73,"n":27718,"o":14.65,"t":"2026-07-07T04:00:00Z","v":2117908,"vw":14.061498},{"c":14.01,"h":14.49,"l":13.69,"n":22696,"o":13.97,"t":"2026-07-08T04:00:00Z","v":1899479,"vw":14.031871},{"c":14.84,"h":14.99,"l":13.97,"n":22916,"o":14,"t":"2026-07-09T04:00:00Z","v":1570891,"vw":14.706688},{"c":14.72,"h":14.8,"l":13.89,"n":24480,"o":14.8,"t":"2026-07-10T04:00:00Z","v":1639003,"vw":14.455899},{"c":14.28,"h":14.72,"l":13.89,"n":16987,"o":14.45,"t":"2026-07-13T04:00:00Z","v":1122287,"vw":14.150299},{"c":13.73,"h":14.58,"l":13.705,"n":16569,"o":14.32,"t":"2026-07-14T04:00:00Z","v":1064524,"vw":14.03024},{"c":13.85,"h":14,"l":13.41,"n":21990,"o":13.73,"t":"2026-07-15T04:00:00Z","v":1484523,"vw":13.755592},{"c":13.04,"h":14.2,"l":12.86,"n":21142,"o":14.14,"t":"2026-07-16T04:00:00Z","v":1551240,"vw":13.214611},{"c":13.3,"h":13.69,"l":12.61,"n":18759,"o":12.76,"t":"2026-07-17T04:00:00Z","v":1283916,"vw":13.388099},{"c":12.66,"h":13.79,"l":12.65,"n":16075,"o":13.27,"t":"2026-07-20T04:00:00Z","v":1099749,"vw":12.834084},{"c":13.05,"h":13.23,"l":12.45,"n":17241,"o":12.66,"t":"2026-07-21T04:00:00Z","v":1585337,"vw":12.987949},{"c":12.66,"h":13.04,"l":12.52,"n":16089,"o":12.81,"t":"2026-07-22T04:00:00Z","v":1064007,"vw":12.679969},{"c":12.47,"h":12.89,"l":12.295,"n":15345,"o":12.45,"t":"2026-07-23T04:00:00Z","v":1284739,"vw":12.481617},{"c":12.19,"h":12.4975,"l":12.06,"n":18360,"o":12.45,"t":"2026-07-24T04:00:00Z","v":1468715,"vw":12.194373},{"c":12.41,"h":13.025,"l":12.17,"n":18296,"o":12.48,"t":"2026-07-27T04:00:00Z","v":1390336,"vw":12.481539},{"c":11.96,"h":12.53,"l":11.72,"n":20553,"o":12.34,"t":"2026-07-28T04:00:00Z","v":1698370,"vw":11.89231},{"c":11.92,"h":12.355,"l":11.555,"n":20420,"o":11.98,"t":"2026-07-29T04:00:00Z","v":2054192,"vw":11.947728},{"c":12.86,"h":13,"l":11.79,"n":19318,"o":12.17,"t":"2026-07-30T04:00:00Z","v":1561142,"vw":12.618444},{"c":12.25,"h":12.83,"l":12.04,"n":18923,"o":12.81,"t":"2026-07-31T04:00:00Z","v":1711498,"vw":12.241533},{"c":12.42,"h":12.51,"l":12.02,"n":14076,"o":12.34,"t":"2026-08-03T04:00:00Z","v":1478731,"vw":12.28446},{"c":11.67,"h":12.7,"l":11.54,"n":30757,"o":12.44,"t":"2026-08-04T04:00:00Z","v":2927645,"vw":12.0014},{"c":12.25,"h":12.74,"l":11.849,"n":26700,"o":11.88,"t":"2026-08-05T04:00:00Z","v":2445788,"vw":12.233542},{"c":12.83,"h":13.03,"l":12.005,"n":24143,"o":12.25,"t":"2026-08-06T04:00:00Z","v":2240692,"vw":12.514215},{"c":13.89,"h":14.08,"l":13.0286,"n":21085,"o":13.04,"t":"2026-08-07T04:00:00Z","v":1655737,"vw":13.798702},{"c":13.07,"h":14.32,"l":13.02,"n":28500,"o":14.22,"t":"2026-08-10T04:00:00Z","v":1757209,"vw":13.283868},{"c":13.05,"h":13.105,"l":12.37,"n":21980,"o":13.105,"t":"2026-08-11T04:00:00Z","v":2056884,"vw":12.70574},{"c":13.53,"h":13.77,"l":13.02,"n":27039,"o":13.05,"t":"2026-08-12T04:00:00Z","v":2261308,"vw":13.495225},{"c":13.48,"h":13.6938,"l":13.25,"n":16032,"o":13.59,"t":"2026-08-13T04:00:00Z","v":1195366,"vw":13.433531},{"c":14.75,"h":14.76,"l":13.4,"n":29064,"o":13.53,"t":"2026-08-14T04:00:00Z","v":2489034,"vw":14.271238},{"c":4.87,"h":4.9,"l":3.95,"n":253761,"o":4.06,"t":"2026-08-17T04:00:00Z","v":52262997,"vw":4.477677},{"c":5.47,"h":5.52,"l":4.7032,"n":93485,"o":4.73,"t":"2026-08-18T04:00:00Z","v":16238633,"vw":5.305989},{"c":6.3,"h":6.345,"l":5.63,"n":54987,"o":6.038,"t":"2026-08-19T04:00:00Z","v":8793226,"vw":6.053882},{"c":5.395,"h":6.29,"l":5.295,"n":45913,"o":6.18,"t":"2026-08-20T04:00:00Z","v":6918830,"vw":5.550898},{"c":5.32,"h":5.5,"l":4.975,"n":46791,"o":5.475,"t":"2026-08-21T04:00:00Z","v":8172427,"vw":5.18948},{"c":4.87,"h":5.35,"l":4.87,"n":29529,"o":5.17,"t":"2026-08-24T04:00:00Z","v":4150101,"vw":5.038017},{"c":5.005,"h":5.285,"l":4.96,"n":31234,"o":4.98,"t":"2026-08-25T04:00:00Z","v":4130949,"vw":5.094785},{"c":4.99,"h":5.07,"l":4.93,"n":24840,"o":5.025,"t":"2026-08-26T04:00:00Z","v":3260268,"vw":5.012669},{"c":4.63,"h":4.99,"l":4.5,"n":35113,"o":4.93,"t":"2026-08-27T04:00:00Z","v":5997751,"vw":4.637422},{"c":4.48,"h":4.67,"l":4.36,"n":23041,"o":4.59,"t":"2026-08-28T04:00:00Z","v":4391274,"vw":4.487495},{"c":4.5,"h":4.585,"l":4.37,"n":21938,"o":4.44,"t":"2026-08-31T04:00:00Z","v":3506414,"vw":4.484294},{"c":4.58,"h":4.61,"l":4.35,"n":24098,"o":4.4,"t":"2026-09-01T04:00:00Z","v":3258918,"vw":4.509049},{"c":4.79,"h":4.81,"l":4.325,"n":24014,"o":4.36,"t":"2026-09-02T04:00:00Z","v":4707617,"vw":4.63163},{"c":4.565,"h":4.915,"l":4.455,"n":17346,"o":4.74,"t":"2026-09-03T04:00:00Z","v":2624015,"vw":4.620062},{"c":4.58,"h":4.69,"l":4.485,"n":14203,"o":4.53,"t":"2026-09-04T04:00:00Z","v":1900756,"vw":4.593829},{"c":4.56,"h":4.69,"l":4.47,"n":15853,"o":4.58,"t":"2026-09-08T04:00:00Z","v":2271347,"vw":4.571034},{"c":4.34,"h":4.56,"l":4.28,"n":23337,"o":4.5,"t":"2026-09-09T04:00:00Z","v":2979616,"vw":4.398356},{"c":4.25,"h":4.4,"l":4.1,"n":24402,"o":4.32,"t":"2026-09-10T04:00:00Z","v":4311060,"vw":4.198276},{"c":4.23,"h":4.43,"l":4.17,"n":20591,"o":4.32,"t":"2026-09-11T04:00:00Z","v":2726267,"vw":4.251974},{"c":4.25,"h":4.34,"l":4.16,"n":18287,"o":4.3,"t":"2026-09-14T04:00:00Z","v":2530462,"vw":4.254298},{"c":3.66,"h":4.27,"l":3.635,"n":22916,"o":4.27,"t":"2026-09-15T04:00:00Z","v":3894277,"vw":3.806956},{"c":3.45,"h":3.74,"l":3.415,"n":29077,"o":3.66,"t":"2026-09-16T04:00:00Z","v":4959844,"vw":3.541046},{"c":3.99,"h":4.01,"l":3.5,"n":38872,"o":3.57,"t":"2026-09-17T04:00:00Z","v":6942241,"vw":3.837975},{"c":3.85,"h":4.06,"l":3.774,"n":29440,"o":3.95,"t":"2026-09-18T04:00:00Z","v":7260549,"vw":3.916691},{"c":4.02,"h":4.1,"l":3.8,"n":23239,"o":3.87,"t":"2026-09-21T04:00:00Z","v":3856547,"vw":4.006967},{"c":4.07,"h":4.215,"l":3.9723,"n":26874,"o":4.08,"t":"2026-09-22T04:00:00Z","v":4457838,"vw":4.102585},{"c":3.72,"h":4.1818,"l":3.705,"n":15798,"o":4.1,"t":"2026-09-23T04:00:00Z","v":2022332,"vw":3.806381},{"c":3.65,"h":3.725,"l":3.54,"n":16581,"o":3.71,"t":"2026-09-24T04:00:00Z","v":2299168,"vw":3.638171},{"c":3.62,"h":3.705,"l":3.555,"n":15942,"o":3.65,"t":"2026-09-25T04:00:00Z","v":2246585,"vw":3.621288},{"c":3.31,"h":3.6,"l":3.265,"n":19704,"o":3.58,"t":"2026-09-28T04:00:00Z","v":3295798,"vw":3.343071},{"c":3.42,"h":3.5,"l":3.2994,"n":16278,"o":3.31,"t":"2026-09-29T04:00:00Z","v":2544088,"vw":3.427289},{"c":3.27,"h":3.46,"l":3.25,"n":20272,"o":3.42,"t":"2026-09-30T04:00:00Z","v":3437285,"vw":3.315159},{"c":3.23,"h":3.45,"l":3.23,"n":20028,"o":3.29,"t":"2026-10-01T04:00:00Z","v":2862730,"vw":3.3091},{"c":3.25,"h":3.31,"l":3.1,"n":18992,"o":3.31,"t":"2026-10-02T04:00:00Z","v":3108854,"vw":3.207318},{"c":3.15,"h":3.28,"l":3.05,"n":13998,"o":3.28,"t":"2026-10-05T04:00:00Z","v":2763951,"vw":3.14718},{"c":3.17,"h":3.29,"l":3.075,"n":12020,"o":3.18,"t":"2026-10-06T04:00:00Z","v":1977470,"vw":3.160176},{"c":3.32,"h":3.42,"l":3.08,"n":17347,"o":3.15,"t":"2026-10-07T04:00:00Z","v":3021995,"vw":3.329047},{"c":3.46,"h":3.52,"l":3.27,"n":17288,"o":3.3,"t":"2026-10-08T04:00:00Z","v":3257327,"vw":3.42131},{"c":3.4,"h":3.5685,"l":3.38,"n":15217,"o":3.44,"t":"2026-10-09T04:00:00Z","v":1940486,"vw":3.438804},{"c":3.32,"h":3.4299,"l":3.285,"n":11050,"o":3.42,"t":"2026-10-12T04:00:00Z","v":1896016,"vw":3.328366},{"c":3.07,"h":3.315,"l":3.06,"n":15397,"o":3.3,"t":"2026-10-13T04:00:00Z","v":2515806,"vw":3.142578},{"c":3.01,"h":3.055,"l":2.93,"n":17939,"o":3.04,"t":"2026-10-14T04:00:00Z","v":3157723,"vw":3.002764},{"c":3.14,"h":3.175,"l":3.009,"n":15756,"o":3.02,"t":"2026-10-15T04:00:00Z","v":2835700,"vw":3.110621},{"c":2.99,"h":3.15,"l":2.9512,"n":13193,"o":3.14,"t":"2026-10-16T04:00:00Z","v":2756452,"vw":3.020212},{"c":0.44,"h":0.6,"l":0.4025,"n":269406,"o":0.5502,"t":"2026-10-19T04:00:00Z","v":184372298,"vw":0.467732},{"c":0.4052,"h":0.4751,"l":0.405,"n":90875,"o":0.421,"t":"2026-10-20T04:00:00Z","v":51026618,"vw":0.444023},{"c":0.43,"h":0.4382,"l":0.386,"n":49905,"o":0.415,"t":"2026-10-21T04:00:00Z","v":31692842,"vw":0.41267},{"c":0.4281,"h":0.4388,"l":0.42,"n":25092,"o":0.43,"t":"2026-10-22T04:00:00Z","v":12496333,"vw":0.428513},{"c":0.4231,"h":0.4323,"l":0.415,"n":7379,"o":0.42,"t":"2026-10-23T04:00:00Z","v":4197816,"vw":0.423004}],"volatilityBars":[{"c":4.99,"h":5.07,"l":4.9,"n":45,"o":4.94,"t":"2026-08-25T08:00:00Z","v":5436,"vw":4.967732},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-08-25T08:15:00Z","v":100,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-08-25T08:30:00Z","v":628,"vw":4.96},{"c":4.98,"h":4.99,"l":4.98,"n":2,"o":4.99,"t":"2026-08-25T09:30:00Z","v":350,"vw":4.985743},{"c":4.98,"h":4.99,"l":4.98,"n":4,"o":4.99,"t":"2026-08-25T09:45:00Z","v":820,"vw":4.983902},{"c":4.96,"h":4.98,"l":4.96,"n":13,"o":4.98,"t":"2026-08-25T10:00:00Z","v":1254,"vw":4.970103},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-08-25T10:15:00Z","v":110,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-08-25T10:30:00Z","v":130,"vw":4.96},{"c":4.95,"h":4.95,"l":4.9426,"n":8,"o":4.9426,"t":"2026-08-25T11:00:00Z","v":4298,"vw":4.949824},{"c":4.95,"h":4.95,"l":4.92,"n":14,"o":4.92,"t":"2026-08-25T11:30:00Z","v":3398,"vw":4.931835},{"c":4.9685,"h":4.9685,"l":4.95,"n":5,"o":4.95,"t":"2026-08-25T11:45:00Z","v":875,"vw":4.961524},{"c":4.95,"h":4.95,"l":4.93,"n":6,"o":4.93,"t":"2026-08-25T12:00:00Z","v":2000,"vw":4.94598},{"c":4.92,"h":4.98,"l":4.9101,"n":22,"o":4.92,"t":"2026-08-25T12:15:00Z","v":10625,"vw":4.945266},{"c":4.9782,"h":4.9782,"l":4.95,"n":2,"o":4.95,"t":"2026-08-25T12:30:00Z","v":600,"vw":4.9547},{"c":4.92,"h":4.97,"l":4.911,"n":11,"o":4.97,"t":"2026-08-25T12:45:00Z","v":860,"vw":4.924348},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-08-25T13:00:00Z","v":163,"vw":4.91},{"c":4.98,"h":4.99,"l":4.93,"n":29,"o":4.945,"t":"2026-08-25T13:15:00Z","v":2931,"vw":4.956784},{"c":5.21,"h":5.22,"l":4.96,"n":2188,"o":4.98,"t":"2026-08-25T13:30:00Z","v":448477,"vw":5.120437},{"c":5.205,"h":5.25,"l":5.2,"n":1209,"o":5.21,"t":"2026-08-25T13:45:00Z","v":166111,"vw":5.220514},{"c":5.19,"h":5.25,"l":5.18,"n":1548,"o":5.2011,"t":"2026-08-25T14:00:00Z","v":169929,"vw":5.217561},{"c":5.21,"h":5.24,"l":5.15,"n":1063,"o":5.195,"t":"2026-08-25T14:15:00Z","v":115441,"vw":5.203019},{"c":5.185,"h":5.21,"l":5.16,"n":813,"o":5.2001,"t":"2026-08-25T14:30:00Z","v":74050,"vw":5.181987},{"c":5.24,"h":5.26,"l":5.19,"n":988,"o":5.19,"t":"2026-08-25T14:45:00Z","v":109004,"vw":5.21724},{"c":5.225,"h":5.27,"l":5.22,"n":978,"o":5.2498,"t":"2026-08-25T15:00:00Z","v":100956,"vw":5.238556},{"c":5.27,"h":5.28,"l":5.21,"n":1372,"o":5.225,"t":"2026-08-25T15:15:00Z","v":148102,"vw":5.253139},{"c":5.19,"h":5.285,"l":5.17,"n":1060,"o":5.28,"t":"2026-08-25T15:30:00Z","v":102159,"vw":5.237752},{"c":5.17,"h":5.19,"l":5.16,"n":863,"o":5.185,"t":"2026-08-25T15:45:00Z","v":64735,"vw":5.180329},{"c":5.15,"h":5.175,"l":5.14,"n":702,"o":5.17,"t":"2026-08-25T16:00:00Z","v":57489,"vw":5.16303},{"c":5.125,"h":5.165,"l":5.1,"n":893,"o":5.15,"t":"2026-08-25T16:15:00Z","v":74157,"vw":5.132963},{"c":5.055,"h":5.135,"l":5.03,"n":1831,"o":5.125,"t":"2026-08-25T16:30:00Z","v":196009,"vw":5.072757},{"c":5.045,"h":5.06,"l":5.035,"n":767,"o":5.055,"t":"2026-08-25T16:45:00Z","v":75270,"vw":5.048145},{"c":4.9809,"h":5.05,"l":4.97,"n":1223,"o":5.04,"t":"2026-08-25T17:00:00Z","v":150863,"vw":4.99878},{"c":4.99,"h":4.995,"l":4.97,"n":676,"o":4.985,"t":"2026-08-25T17:15:00Z","v":77781,"vw":4.982746},{"c":5.025,"h":5.055,"l":4.99,"n":1071,"o":4.99,"t":"2026-08-25T17:30:00Z","v":179110,"vw":5.031405},{"c":5.03,"h":5.0357,"l":5,"n":650,"o":5.025,"t":"2026-08-25T17:45:00Z","v":79629,"vw":5.019711},{"c":5.02,"h":5.08,"l":5.015,"n":990,"o":5.025,"t":"2026-08-25T18:00:00Z","v":310875,"vw":5.043629},{"c":5.01,"h":5.025,"l":5,"n":549,"o":5.0109,"t":"2026-08-25T18:15:00Z","v":62275,"vw":5.010133},{"c":4.9909,"h":5.025,"l":4.9909,"n":545,"o":5.01,"t":"2026-08-25T18:30:00Z","v":56697,"vw":5.005663},{"c":5.02,"h":5.03,"l":5,"n":633,"o":5,"t":"2026-08-25T18:45:00Z","v":68404,"vw":5.013888},{"c":5.01,"h":5.035,"l":5.005,"n":785,"o":5.015,"t":"2026-08-25T19:00:00Z","v":66586,"vw":5.016307},{"c":5.025,"h":5.035,"l":5,"n":1300,"o":5.015,"t":"2026-08-25T19:15:00Z","v":106716,"vw":5.016811},{"c":5.055,"h":5.055,"l":5.025,"n":1638,"o":5.025,"t":"2026-08-25T19:30:00Z","v":143249,"vw":5.042185},{"c":5.005,"h":5.06,"l":4.995,"n":4444,"o":5.055,"t":"2026-08-25T19:45:00Z","v":495242,"vw":5.028875},{"c":4.9816,"h":5.08,"l":4.9808,"n":22,"o":5.005,"t":"2026-08-25T20:00:00Z","v":338449,"vw":5.005097},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-08-25T20:15:00Z","v":117,"vw":5},{"c":5.005,"h":5.005,"l":5.005,"n":2,"o":5.005,"t":"2026-08-25T20:30:00Z","v":39834,"vw":5.005},{"c":5.02,"h":5.03,"l":5.02,"n":4,"o":5.03,"t":"2026-08-25T20:45:00Z","v":2332,"vw":5.022577},{"c":5.02,"h":5.02,"l":5.01,"n":3,"o":5.02,"t":"2026-08-25T21:00:00Z","v":2300,"vw":5.011765},{"c":5.0293,"h":5.0293,"l":5.0293,"n":3,"o":5.0293,"t":"2026-08-25T21:15:00Z","v":736,"vw":5.0293},{"c":5.0197,"h":5.02,"l":5.0197,"n":4,"o":5.02,"t":"2026-08-25T21:45:00Z","v":778,"vw":5.019919},{"c":5.0102,"h":5.0102,"l":5.0102,"n":3,"o":5.0102,"t":"2026-08-25T22:00:00Z","v":689,"vw":5.0102},{"c":5.02,"h":5.02,"l":5.0115,"n":4,"o":5.02,"t":"2026-08-25T22:30:00Z","v":4491,"vw":5.018107},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-08-25T22:45:00Z","v":1000,"vw":5.02},{"c":5.0197,"h":5.0197,"l":5.0197,"n":1,"o":5.0197,"t":"2026-08-25T23:30:00Z","v":100,"vw":5.0197},{"c":5.01,"h":5.01,"l":5.01,"n":12,"o":5.01,"t":"2026-08-25T23:45:00Z","v":2211,"vw":5.01},{"c":5.03,"h":5.05,"l":5,"n":19,"o":5.04,"t":"2026-08-26T08:00:00Z","v":2527,"vw":5.022923},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-08-26T08:30:00Z","v":403,"vw":5.07},{"c":5.04,"h":5.04,"l":5.03,"n":10,"o":5.03,"t":"2026-08-26T09:00:00Z","v":645,"vw":5.036516},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-08-26T09:15:00Z","v":116,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-08-26T09:45:00Z","v":100,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-08-26T10:15:00Z","v":274,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":25,"o":5.02,"t":"2026-08-26T10:45:00Z","v":356,"vw":5.02},{"c":5.12,"h":5.12,"l":5.015,"n":20,"o":5.015,"t":"2026-08-26T11:00:00Z","v":1846,"vw":5.070847},{"c":5.065,"h":5.065,"l":5.06,"n":11,"o":5.06,"t":"2026-08-26T11:15:00Z","v":4437,"vw":5.060455},{"c":5.07,"h":5.07,"l":5.01,"n":21,"o":5.01,"t":"2026-08-26T11:30:00Z","v":1592,"vw":5.028556},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-08-26T11:45:00Z","v":709,"vw":5.08},{"c":5.06,"h":5.06,"l":5.0277,"n":3,"o":5.0277,"t":"2026-08-26T12:15:00Z","v":726,"vw":5.049976},{"c":5.05,"h":5.07,"l":5.05,"n":11,"o":5.07,"t":"2026-08-26T12:30:00Z","v":70196,"vw":5.055708},{"c":5.01,"h":5.04,"l":5.01,"n":19,"o":5.04,"t":"2026-08-26T12:45:00Z","v":3421,"vw":5.019389},{"c":5,"h":5.02,"l":5,"n":22,"o":5.01,"t":"2026-08-26T13:00:00Z","v":4944,"vw":5.009328},{"c":5.03,"h":5.0323,"l":4.99,"n":6,"o":4.99,"t":"2026-08-26T13:15:00Z","v":1711,"vw":5.018198},{"c":4.98,"h":5.06,"l":4.93,"n":1552,"o":5.025,"t":"2026-08-26T13:30:00Z","v":382701,"vw":4.999542},{"c":5.035,"h":5.05,"l":4.93,"n":970,"o":4.98,"t":"2026-08-26T13:45:00Z","v":199132,"vw":4.991938},{"c":5.02,"h":5.055,"l":5.01,"n":805,"o":5.035,"t":"2026-08-26T14:00:00Z","v":87303,"vw":5.03588},{"c":4.982,"h":5.035,"l":4.98,"n":590,"o":5.03,"t":"2026-08-26T14:15:00Z","v":48606,"vw":5.008135},{"c":4.982,"h":5,"l":4.975,"n":541,"o":4.99,"t":"2026-08-26T14:30:00Z","v":56033,"vw":4.985937},{"c":5.012,"h":5.02,"l":4.98,"n":572,"o":4.98,"t":"2026-08-26T14:45:00Z","v":30622,"vw":4.999014},{"c":5.05,"h":5.05,"l":5.005,"n":894,"o":5.01,"t":"2026-08-26T15:00:00Z","v":93314,"vw":5.035725},{"c":5.01,"h":5.05,"l":5,"n":663,"o":5.05,"t":"2026-08-26T15:15:00Z","v":44173,"vw":5.026013},{"c":5.05,"h":5.05,"l":5,"n":627,"o":5.01,"t":"2026-08-26T15:30:00Z","v":67344,"vw":5.025119},{"c":5.05,"h":5.06,"l":5.025,"n":1071,"o":5.04,"t":"2026-08-26T15:45:00Z","v":109720,"vw":5.042102},{"c":5.03,"h":5.06,"l":5.01,"n":615,"o":5.06,"t":"2026-08-26T16:00:00Z","v":103718,"vw":5.031795},{"c":5.03,"h":5.03,"l":4.995,"n":783,"o":5.025,"t":"2026-08-26T16:15:00Z","v":85740,"vw":5.010408},{"c":5.045,"h":5.05,"l":5.02,"n":504,"o":5.025,"t":"2026-08-26T16:30:00Z","v":28723,"vw":5.033881},{"c":5.035,"h":5.06,"l":5.03,"n":869,"o":5.04,"t":"2026-08-26T16:45:00Z","v":88969,"vw":5.046647},{"c":5.04,"h":5.05,"l":5.03,"n":706,"o":5.035,"t":"2026-08-26T17:00:00Z","v":64760,"vw":5.040384},{"c":5.035,"h":5.07,"l":5.03,"n":1067,"o":5.045,"t":"2026-08-26T17:15:00Z","v":134217,"vw":5.051402},{"c":5.05,"h":5.07,"l":5.025,"n":985,"o":5.035,"t":"2026-08-26T17:30:00Z","v":91681,"vw":5.045843},{"c":5.01,"h":5.06,"l":5.01,"n":871,"o":5.05,"t":"2026-08-26T17:45:00Z","v":90204,"vw":5.045106},{"c":5.04,"h":5.04,"l":5.005,"n":634,"o":5.01,"t":"2026-08-26T18:00:00Z","v":48023,"vw":5.014138},{"c":5.02,"h":5.045,"l":5.01,"n":534,"o":5.04,"t":"2026-08-26T18:15:00Z","v":46258,"vw":5.032245},{"c":5.015,"h":5.025,"l":5.005,"n":454,"o":5.025,"t":"2026-08-26T18:30:00Z","v":33762,"vw":5.012915},{"c":5.01,"h":5.035,"l":4.995,"n":799,"o":5.01,"t":"2026-08-26T18:45:00Z","v":78529,"vw":5.01825},{"c":5.015,"h":5.025,"l":5.001,"n":664,"o":5.01,"t":"2026-08-26T19:00:00Z","v":58135,"vw":5.015413},{"c":5.035,"h":5.04,"l":5.01,"n":929,"o":5.015,"t":"2026-08-26T19:15:00Z","v":90287,"vw":5.024133},{"c":5.02,"h":5.04,"l":5.01,"n":1614,"o":5.035,"t":"2026-08-26T19:30:00Z","v":163083,"vw":5.027424},{"c":5,"h":5.03,"l":4.95,"n":3559,"o":5.02,"t":"2026-08-26T19:45:00Z","v":384438,"vw":4.986103},{"c":5,"h":5,"l":4.99,"n":21,"o":4.99,"t":"2026-08-26T20:00:00Z","v":432862,"vw":4.990006},{"c":4.98,"h":5,"l":4.98,"n":3,"o":5,"t":"2026-08-26T20:15:00Z","v":349,"vw":4.993333},{"c":4.99,"h":4.99,"l":4.98,"n":11,"o":4.98,"t":"2026-08-26T20:30:00Z","v":4787,"vw":4.989528},{"c":4.9838,"h":4.9838,"l":4.9838,"n":1,"o":4.9838,"t":"2026-08-26T20:45:00Z","v":1010,"vw":4.9838},{"c":4.98,"h":4.99,"l":4.98,"n":5,"o":4.99,"t":"2026-08-26T21:00:00Z","v":1263,"vw":4.988084},{"c":4.9998,"h":4.9998,"l":4.9998,"n":1,"o":4.9998,"t":"2026-08-26T21:15:00Z","v":500,"vw":4.9998},{"c":4.96,"h":4.9999,"l":4.96,"n":16,"o":4.9999,"t":"2026-08-26T21:30:00Z","v":6873,"vw":4.973234},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-08-26T22:00:00Z","v":934,"vw":4.96},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-08-26T22:15:00Z","v":600,"vw":4.985},{"c":4.9992,"h":4.9992,"l":4.9992,"n":1,"o":4.9992,"t":"2026-08-26T22:30:00Z","v":100,"vw":4.9992},{"c":4.9994,"h":4.9994,"l":4.9994,"n":1,"o":4.9994,"t":"2026-08-26T22:45:00Z","v":450,"vw":4.9994},{"c":4.9943,"h":4.9943,"l":4.9943,"n":1,"o":4.9943,"t":"2026-08-26T23:00:00Z","v":2000,"vw":4.9943},{"c":5,"h":5.01,"l":5,"n":10,"o":5.01,"t":"2026-08-27T08:00:00Z","v":1927,"vw":5.009113},{"c":5.07,"h":5.07,"l":5,"n":3,"o":5,"t":"2026-08-27T08:15:00Z","v":701,"vw":5.05},{"c":5,"h":5.01,"l":5,"n":3,"o":5.01,"t":"2026-08-27T08:30:00Z","v":500,"vw":5.00502},{"c":5.03,"h":5.03,"l":5.02,"n":13,"o":5.02,"t":"2026-08-27T10:15:00Z","v":2331,"vw":5.028182},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-08-27T10:30:00Z","v":122,"vw":5.03},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-08-27T11:15:00Z","v":500,"vw":5.01},{"c":5.1,"h":5.1,"l":5.05,"n":6,"o":5.05,"t":"2026-08-27T11:45:00Z","v":1415,"vw":5.087037},{"c":5,"h":5.01,"l":5,"n":18,"o":5.01,"t":"2026-08-27T12:00:00Z","v":10800,"vw":5.001186},{"c":5.0737,"h":5.0737,"l":5,"n":10,"o":5,"t":"2026-08-27T12:15:00Z","v":1512,"vw":5.015252},{"c":4.9701,"h":4.99,"l":4.9701,"n":12,"o":4.99,"t":"2026-08-27T12:45:00Z","v":973,"vw":4.974954},{"c":5.04,"h":5.04,"l":4.98,"n":3,"o":4.98,"t":"2026-08-27T13:00:00Z","v":924,"vw":5.02543},{"c":4.96,"h":4.98,"l":4.94,"n":42,"o":4.95,"t":"2026-08-27T13:15:00Z","v":3002,"vw":4.951328},{"c":4.825,"h":4.99,"l":4.8,"n":1677,"o":4.93,"t":"2026-08-27T13:30:00Z","v":345854,"vw":4.849695},{"c":4.755,"h":4.89,"l":4.73,"n":1738,"o":4.825,"t":"2026-08-27T13:45:00Z","v":350797,"vw":4.788037},{"c":4.73,"h":4.79,"l":4.7,"n":1784,"o":4.759,"t":"2026-08-27T14:00:00Z","v":405493,"vw":4.734614},{"c":4.72,"h":4.758,"l":4.7,"n":1429,"o":4.73,"t":"2026-08-27T14:15:00Z","v":286606,"vw":4.730527},{"c":4.695,"h":4.75,"l":4.68,"n":1269,"o":4.721,"t":"2026-08-27T14:30:00Z","v":181387,"vw":4.714975},{"c":4.73,"h":4.73,"l":4.69,"n":873,"o":4.695,"t":"2026-08-27T14:45:00Z","v":117281,"vw":4.703097},{"c":4.66,"h":4.73,"l":4.65,"n":1446,"o":4.725,"t":"2026-08-27T15:00:00Z","v":258265,"vw":4.67645},{"c":4.545,"h":4.66,"l":4.52,"n":2645,"o":4.66,"t":"2026-08-27T15:15:00Z","v":521420,"vw":4.584005},{"c":4.515,"h":4.55,"l":4.51,"n":1609,"o":4.54,"t":"2026-08-27T15:30:00Z","v":290843,"vw":4.529157},{"c":4.59,"h":4.5991,"l":4.515,"n":2005,"o":4.519,"t":"2026-08-27T15:45:00Z","v":329059,"vw":4.56479},{"c":4.57,"h":4.5981,"l":4.57,"n":750,"o":4.59,"t":"2026-08-27T16:00:00Z","v":143153,"vw":4.580026},{"c":4.565,"h":4.5899,"l":4.54,"n":915,"o":4.575,"t":"2026-08-27T16:15:00Z","v":130669,"vw":4.560377},{"c":4.54,"h":4.57,"l":4.54,"n":748,"o":4.565,"t":"2026-08-27T16:30:00Z","v":110433,"vw":4.557504},{"c":4.53,"h":4.5499,"l":4.525,"n":885,"o":4.545,"t":"2026-08-27T16:45:00Z","v":99817,"vw":4.537563},{"c":4.538,"h":4.5497,"l":4.525,"n":670,"o":4.5311,"t":"2026-08-27T17:00:00Z","v":69090,"vw":4.536582},{"c":4.535,"h":4.549,"l":4.515,"n":1044,"o":4.535,"t":"2026-08-27T17:15:00Z","v":138829,"vw":4.530651},{"c":4.54,"h":4.55,"l":4.51,"n":812,"o":4.5387,"t":"2026-08-27T17:30:00Z","v":139906,"vw":4.530466},{"c":4.535,"h":4.55,"l":4.52,"n":720,"o":4.545,"t":"2026-08-27T17:45:00Z","v":75115,"vw":4.533909},{"c":4.52,"h":4.535,"l":4.51,"n":726,"o":4.53,"t":"2026-08-27T18:00:00Z","v":74803,"vw":4.523591},{"c":4.53,"h":4.55,"l":4.52,"n":788,"o":4.52,"t":"2026-08-27T18:15:00Z","v":70282,"vw":4.533077},{"c":4.535,"h":4.54,"l":4.5,"n":1377,"o":4.535,"t":"2026-08-27T18:30:00Z","v":180466,"vw":4.519239},{"c":4.525,"h":4.54,"l":4.51,"n":837,"o":4.53,"t":"2026-08-27T18:45:00Z","v":108821,"vw":4.52678},{"c":4.59,"h":4.59,"l":4.51,"n":951,"o":4.52,"t":"2026-08-27T19:00:00Z","v":115675,"vw":4.566228},{"c":4.62,"h":4.64,"l":4.56,"n":1135,"o":4.58,"t":"2026-08-27T19:15:00Z","v":197234,"vw":4.604218},{"c":4.62,"h":4.66,"l":4.61,"n":1502,"o":4.61,"t":"2026-08-27T19:30:00Z","v":196121,"vw":4.637315},{"c":4.61,"h":4.645,"l":4.6,"n":4363,"o":4.62,"t":"2026-08-27T19:45:00Z","v":539203,"vw":4.621295},{"c":4.67,"h":4.68,"l":4.61,"n":58,"o":4.61,"t":"2026-08-27T20:00:00Z","v":475953,"vw":4.630085},{"c":4.6,"h":4.68,"l":4.6,"n":10,"o":4.64,"t":"2026-08-27T20:15:00Z","v":1700,"vw":4.627894},{"c":4.6012,"h":4.68,"l":4.6012,"n":8,"o":4.68,"t":"2026-08-27T20:30:00Z","v":1211,"vw":4.664747},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-08-27T20:45:00Z","v":4357,"vw":4.63},{"c":4.656,"h":4.67,"l":4.6,"n":7,"o":4.67,"t":"2026-08-27T21:00:00Z","v":1836,"vw":4.61458},{"c":4.6684,"h":4.6684,"l":4.6684,"n":1,"o":4.6684,"t":"2026-08-27T21:15:00Z","v":100,"vw":4.6684},{"c":4.6392,"h":4.646,"l":4.6392,"n":8,"o":4.646,"t":"2026-08-27T21:30:00Z","v":538,"vw":4.642629},{"c":4.61,"h":4.61,"l":4.6,"n":2,"o":4.6,"t":"2026-08-27T21:45:00Z","v":909,"vw":4.60703},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-08-27T22:30:00Z","v":250,"vw":4.63},{"c":4.62,"h":4.63,"l":4.62,"n":6,"o":4.6274,"t":"2026-08-27T22:45:00Z","v":2253,"vw":4.627749},{"c":4.6197,"h":4.62,"l":4.6,"n":6,"o":4.62,"t":"2026-08-27T23:00:00Z","v":1438,"vw":4.609859},{"c":4.6197,"h":4.62,"l":4.6193,"n":4,"o":4.62,"t":"2026-08-27T23:15:00Z","v":1556,"vw":4.619935},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-08-27T23:30:00Z","v":190,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-08-27T23:45:00Z","v":600,"vw":4.6},{"c":4.68,"h":4.68,"l":4.63,"n":26,"o":4.63,"t":"2026-08-28T08:00:00Z","v":2613,"vw":4.647885},{"c":4.66,"h":4.66,"l":4.66,"n":8,"o":4.66,"t":"2026-08-28T08:15:00Z","v":830,"vw":4.66},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-08-28T09:15:00Z","v":1100,"vw":4.77},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-08-28T09:30:00Z","v":104,"vw":4.66},{"c":4.66,"h":4.66,"l":4.6541,"n":2,"o":4.6541,"t":"2026-08-28T10:00:00Z","v":1000,"vw":4.65705},{"c":4.66,"h":4.66,"l":4.635,"n":5,"o":4.635,"t":"2026-08-28T10:45:00Z","v":4236,"vw":4.657339},{"c":4.6116,"h":4.65,"l":4.6116,"n":9,"o":4.64,"t":"2026-08-28T11:00:00Z","v":1457,"vw":4.633158},{"c":4.6103,"h":4.6103,"l":4.6103,"n":1,"o":4.6103,"t":"2026-08-28T11:15:00Z","v":1000,"vw":4.6103},{"c":4.61,"h":4.62,"l":4.61,"n":2,"o":4.62,"t":"2026-08-28T11:30:00Z","v":690,"vw":4.613623},{"c":4.64,"h":4.65,"l":4.59,"n":19,"o":4.63,"t":"2026-08-28T12:00:00Z","v":6890,"vw":4.637367},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-08-28T12:30:00Z","v":100,"vw":4.61},{"c":4.64,"h":4.64,"l":4.59,"n":31,"o":4.6,"t":"2026-08-28T13:15:00Z","v":3454,"vw":4.624448},{"c":4.6,"h":4.67,"l":4.53,"n":963,"o":4.59,"t":"2026-08-28T13:30:00Z","v":214775,"vw":4.591185},{"c":4.62,"h":4.64,"l":4.56,"n":749,"o":4.585,"t":"2026-08-28T13:45:00Z","v":140998,"vw":4.598013},{"c":4.48,"h":4.65,"l":4.48,"n":1004,"o":4.625,"t":"2026-08-28T14:00:00Z","v":210169,"vw":4.523998},{"c":4.495,"h":4.5097,"l":4.47,"n":849,"o":4.4835,"t":"2026-08-28T14:15:00Z","v":149524,"vw":4.488574},{"c":4.508,"h":4.538,"l":4.49,"n":591,"o":4.495,"t":"2026-08-28T14:30:00Z","v":115351,"vw":4.510782},{"c":4.5134,"h":4.5382,"l":4.49,"n":610,"o":4.505,"t":"2026-08-28T14:45:00Z","v":128392,"vw":4.502867},{"c":4.5,"h":4.5298,"l":4.495,"n":578,"o":4.515,"t":"2026-08-28T15:00:00Z","v":70429,"vw":4.506165},{"c":4.5,"h":4.5132,"l":4.481,"n":524,"o":4.5,"t":"2026-08-28T15:15:00Z","v":60286,"vw":4.494417},{"c":4.495,"h":4.505,"l":4.49,"n":424,"o":4.5,"t":"2026-08-28T15:30:00Z","v":52310,"vw":4.496749},{"c":4.455,"h":4.5,"l":4.45,"n":891,"o":4.495,"t":"2026-08-28T15:45:00Z","v":147815,"vw":4.46904},{"c":4.465,"h":4.47,"l":4.44,"n":500,"o":4.455,"t":"2026-08-28T16:00:00Z","v":97667,"vw":4.455853},{"c":4.465,"h":4.479,"l":4.46,"n":442,"o":4.47,"t":"2026-08-28T16:15:00Z","v":55203,"vw":4.46953},{"c":4.465,"h":4.4786,"l":4.46,"n":541,"o":4.47,"t":"2026-08-28T16:30:00Z","v":72703,"vw":4.470339},{"c":4.5,"h":4.5385,"l":4.465,"n":665,"o":4.465,"t":"2026-08-28T16:45:00Z","v":123463,"vw":4.500972},{"c":4.48,"h":4.5,"l":4.47,"n":348,"o":4.49,"t":"2026-08-28T17:00:00Z","v":28298,"vw":4.476722},{"c":4.489,"h":4.5,"l":4.47,"n":386,"o":4.475,"t":"2026-08-28T17:15:00Z","v":36055,"vw":4.479517},{"c":4.475,"h":4.5,"l":4.4701,"n":455,"o":4.49,"t":"2026-08-28T17:30:00Z","v":60145,"vw":4.479469},{"c":4.465,"h":4.485,"l":4.46,"n":609,"o":4.475,"t":"2026-08-28T17:45:00Z","v":67478,"vw":4.469567},{"c":4.47,"h":4.47,"l":4.4504,"n":471,"o":4.465,"t":"2026-08-28T18:00:00Z","v":45327,"vw":4.458664},{"c":4.425,"h":4.475,"l":4.425,"n":817,"o":4.465,"t":"2026-08-28T18:15:00Z","v":87800,"vw":4.452176},{"c":4.4,"h":4.4286,"l":4.385,"n":1023,"o":4.4286,"t":"2026-08-28T18:30:00Z","v":177124,"vw":4.400014},{"c":4.3778,"h":4.4189,"l":4.375,"n":769,"o":4.395,"t":"2026-08-28T18:45:00Z","v":149916,"vw":4.395125},{"c":4.45,"h":4.4585,"l":4.36,"n":730,"o":4.3708,"t":"2026-08-28T19:00:00Z","v":135076,"vw":4.398391},{"c":4.465,"h":4.47,"l":4.41,"n":1017,"o":4.46,"t":"2026-08-28T19:15:00Z","v":173277,"vw":4.434175},{"c":4.485,"h":4.51,"l":4.465,"n":1809,"o":4.465,"t":"2026-08-28T19:30:00Z","v":179723,"vw":4.488671},{"c":4.47,"h":4.53,"l":4.445,"n":4904,"o":4.485,"t":"2026-08-28T19:45:00Z","v":1073356,"vw":4.498032},{"c":4.5,"h":4.5039,"l":4.46,"n":88,"o":4.475,"t":"2026-08-28T20:00:00Z","v":496170,"vw":4.480091},{"c":4.47,"h":4.48,"l":4.47,"n":5,"o":4.48,"t":"2026-08-28T20:15:00Z","v":932,"vw":4.474762},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-08-28T20:30:00Z","v":8006,"vw":4.48},{"c":4.47,"h":4.4706,"l":4.47,"n":3,"o":4.4706,"t":"2026-08-28T20:45:00Z","v":1912,"vw":4.470031},{"c":4.47,"h":4.48,"l":4.47,"n":5,"o":4.48,"t":"2026-08-28T21:15:00Z","v":1448,"vw":4.4774},{"c":4.4746,"h":4.4746,"l":4.4746,"n":1,"o":4.4746,"t":"2026-08-28T21:30:00Z","v":119,"vw":4.4746},{"c":4.51,"h":4.51,"l":4.48,"n":2,"o":4.48,"t":"2026-08-28T22:00:00Z","v":227,"vw":4.493216},{"c":4.495,"h":4.5,"l":4.47,"n":4,"o":4.48,"t":"2026-08-28T23:00:00Z","v":2120,"vw":4.482311},{"c":4.5083,"h":4.5083,"l":4.5083,"n":1,"o":4.5083,"t":"2026-08-28T23:15:00Z","v":100,"vw":4.5083},{"c":4.51,"h":4.66,"l":4.51,"n":40,"o":4.53,"t":"2026-08-31T08:00:00Z","v":4010,"vw":4.582545},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-08-31T10:30:00Z","v":894,"vw":4.56},{"c":4.5096,"h":4.5096,"l":4.5096,"n":1,"o":4.5096,"t":"2026-08-31T11:00:00Z","v":120,"vw":4.5096},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-08-31T11:15:00Z","v":193,"vw":4.48},{"c":4.48,"h":4.5056,"l":4.48,"n":7,"o":4.5056,"t":"2026-08-31T12:00:00Z","v":414,"vw":4.487485},{"c":4.44,"h":4.45,"l":4.44,"n":2,"o":4.45,"t":"2026-08-31T12:45:00Z","v":898,"vw":4.441648},{"c":4.5,"h":4.5,"l":4.45,"n":8,"o":4.45,"t":"2026-08-31T13:00:00Z","v":1333,"vw":4.487071},{"c":4.4999,"h":4.4999,"l":4.4999,"n":1,"o":4.4999,"t":"2026-08-31T13:15:00Z","v":100,"vw":4.4999},{"c":4.425,"h":4.47,"l":4.41,"n":728,"o":4.45,"t":"2026-08-31T13:30:00Z","v":138727,"vw":4.440833},{"c":4.38,"h":4.44,"l":4.37,"n":479,"o":4.4245,"t":"2026-08-31T13:45:00Z","v":139016,"vw":4.391582},{"c":4.4103,"h":4.425,"l":4.37,"n":561,"o":4.381,"t":"2026-08-31T14:00:00Z","v":96802,"vw":4.400943},{"c":4.405,"h":4.45,"l":4.39,"n":365,"o":4.425,"t":"2026-08-31T14:15:00Z","v":30986,"vw":4.419648},{"c":4.515,"h":4.545,"l":4.405,"n":771,"o":4.405,"t":"2026-08-31T14:30:00Z","v":150639,"vw":4.50092},{"c":4.485,"h":4.53,"l":4.4709,"n":515,"o":4.52,"t":"2026-08-31T14:45:00Z","v":59647,"vw":4.499452},{"c":4.465,"h":4.505,"l":4.465,"n":506,"o":4.485,"t":"2026-08-31T15:00:00Z","v":46014,"vw":4.48212},{"c":4.405,"h":4.47,"l":4.39,"n":998,"o":4.46,"t":"2026-08-31T15:15:00Z","v":145058,"vw":4.436862},{"c":4.445,"h":4.445,"l":4.39,"n":499,"o":4.405,"t":"2026-08-31T15:30:00Z","v":77466,"vw":4.412139},{"c":4.465,"h":4.51,"l":4.44,"n":600,"o":4.445,"t":"2026-08-31T15:45:00Z","v":83186,"vw":4.471982},{"c":4.515,"h":4.5162,"l":4.46,"n":457,"o":4.465,"t":"2026-08-31T16:00:00Z","v":39480,"vw":4.484109},{"c":4.48,"h":4.525,"l":4.48,"n":528,"o":4.52,"t":"2026-08-31T16:15:00Z","v":41717,"vw":4.505628},{"c":4.4886,"h":4.495,"l":4.4764,"n":420,"o":4.484,"t":"2026-08-31T16:30:00Z","v":37631,"vw":4.484475},{"c":4.475,"h":4.49,"l":4.47,"n":368,"o":4.485,"t":"2026-08-31T16:45:00Z","v":32632,"vw":4.480898},{"c":4.485,"h":4.49,"l":4.47,"n":471,"o":4.475,"t":"2026-08-31T17:00:00Z","v":36427,"vw":4.478452},{"c":4.515,"h":4.53,"l":4.45,"n":930,"o":4.485,"t":"2026-08-31T17:15:00Z","v":101510,"vw":4.487745},{"c":4.555,"h":4.555,"l":4.515,"n":574,"o":4.515,"t":"2026-08-31T17:30:00Z","v":49228,"vw":4.53645},{"c":4.575,"h":4.585,"l":4.55,"n":836,"o":4.55,"t":"2026-08-31T17:45:00Z","v":134282,"vw":4.565869},{"c":4.575,"h":4.58,"l":4.555,"n":537,"o":4.575,"t":"2026-08-31T18:00:00Z","v":69072,"vw":4.56892},{"c":4.515,"h":4.58,"l":4.51,"n":760,"o":4.575,"t":"2026-08-31T18:15:00Z","v":104366,"vw":4.551204},{"c":4.52,"h":4.53,"l":4.5,"n":482,"o":4.51,"t":"2026-08-31T18:30:00Z","v":35767,"vw":4.518671},{"c":4.54,"h":4.55,"l":4.515,"n":815,"o":4.525,"t":"2026-08-31T18:45:00Z","v":67355,"vw":4.530422},{"c":4.525,"h":4.545,"l":4.502684,"n":721,"o":4.54,"t":"2026-08-31T19:00:00Z","v":69947,"vw":4.52671},{"c":4.49,"h":4.525,"l":4.485,"n":1146,"o":4.525,"t":"2026-08-31T19:15:00Z","v":161999,"vw":4.506425},{"c":4.435,"h":4.49,"l":4.425,"n":1588,"o":4.485,"t":"2026-08-31T19:30:00Z","v":194154,"vw":4.451907},{"c":4.49,"h":4.51,"l":4.41,"n":4884,"o":4.43,"t":"2026-08-31T19:45:00Z","v":601754,"vw":4.477031},{"c":4.5,"h":4.5,"l":4.5,"n":20,"o":4.5,"t":"2026-08-31T20:00:00Z","v":740624,"vw":4.5},{"c":4.4304,"h":4.4304,"l":4.4304,"n":1,"o":4.4304,"t":"2026-08-31T20:15:00Z","v":170,"vw":4.4304},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-08-31T20:30:00Z","v":1906,"vw":4.5},{"c":4.4864,"h":4.4864,"l":4.4864,"n":1,"o":4.4864,"t":"2026-08-31T21:15:00Z","v":100,"vw":4.4864},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-08-31T21:45:00Z","v":100,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-08-31T22:15:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.5,"l":4.49,"n":6,"o":4.49,"t":"2026-09-01T08:00:00Z","v":325,"vw":4.493279},{"c":4.49,"h":4.49,"l":4.49,"n":15,"o":4.49,"t":"2026-09-01T08:30:00Z","v":729,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-01T09:45:00Z","v":123,"vw":4.47},{"c":4.445,"h":4.445,"l":4.4086,"n":2,"o":4.4086,"t":"2026-09-01T11:45:00Z","v":595,"vw":4.420529},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-01T12:15:00Z","v":250,"vw":4.49},{"c":4.43,"h":4.43,"l":4.41,"n":24,"o":4.41,"t":"2026-09-01T12:30:00Z","v":1301,"vw":4.416079},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-09-01T12:45:00Z","v":1001,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-01T13:00:00Z","v":11565,"vw":4.43},{"c":4.4,"h":4.41,"l":4.4,"n":38,"o":4.41,"t":"2026-09-01T13:15:00Z","v":954,"vw":4.405605},{"c":4.44,"h":4.55,"l":4.4,"n":589,"o":4.4,"t":"2026-09-01T13:30:00Z","v":89405,"vw":4.45529},{"c":4.395,"h":4.43,"l":4.39,"n":357,"o":4.43,"t":"2026-09-01T13:45:00Z","v":73228,"vw":4.408438},{"c":4.385,"h":4.41,"l":4.35,"n":680,"o":4.395,"t":"2026-09-01T14:00:00Z","v":70062,"vw":4.378609},{"c":4.47,"h":4.49,"l":4.36,"n":751,"o":4.385,"t":"2026-09-01T14:15:00Z","v":86855,"vw":4.407587},{"c":4.465,"h":4.485,"l":4.455,"n":668,"o":4.4601,"t":"2026-09-01T14:30:00Z","v":104357,"vw":4.470786},{"c":4.48,"h":4.5,"l":4.44,"n":808,"o":4.46,"t":"2026-09-01T14:45:00Z","v":90711,"vw":4.469951},{"c":4.465,"h":4.49,"l":4.46,"n":667,"o":4.48,"t":"2026-09-01T15:00:00Z","v":74216,"vw":4.479895},{"c":4.46,"h":4.47,"l":4.45,"n":665,"o":4.465,"t":"2026-09-01T15:15:00Z","v":59201,"vw":4.458064},{"c":4.46,"h":4.47,"l":4.45,"n":622,"o":4.455,"t":"2026-09-01T15:30:00Z","v":52505,"vw":4.461168},{"c":4.47,"h":4.5,"l":4.45,"n":733,"o":4.46,"t":"2026-09-01T15:45:00Z","v":87249,"vw":4.466448},{"c":4.505,"h":4.51,"l":4.43,"n":1083,"o":4.47,"t":"2026-09-01T16:00:00Z","v":167046,"vw":4.455707},{"c":4.47,"h":4.5,"l":4.46,"n":591,"o":4.5,"t":"2026-09-01T16:15:00Z","v":69261,"vw":4.485722},{"c":4.465,"h":4.47,"l":4.45,"n":531,"o":4.465,"t":"2026-09-01T16:30:00Z","v":42622,"vw":4.459651},{"c":4.435,"h":4.47,"l":4.425,"n":712,"o":4.46,"t":"2026-09-01T16:45:00Z","v":53271,"vw":4.450413},{"c":4.425,"h":4.435,"l":4.4,"n":591,"o":4.435,"t":"2026-09-01T17:00:00Z","v":41433,"vw":4.417572},{"c":4.435,"h":4.44,"l":4.4214,"n":491,"o":4.43,"t":"2026-09-01T17:15:00Z","v":40370,"vw":4.429402},{"c":4.435,"h":4.45,"l":4.435,"n":675,"o":4.435,"t":"2026-09-01T17:30:00Z","v":53529,"vw":4.442348},{"c":4.425,"h":4.44,"l":4.42,"n":618,"o":4.435,"t":"2026-09-01T17:45:00Z","v":44831,"vw":4.431454},{"c":4.425,"h":4.445,"l":4.42,"n":627,"o":4.42,"t":"2026-09-01T18:00:00Z","v":44983,"vw":4.433647},{"c":4.565,"h":4.61,"l":4.385,"n":1647,"o":4.425,"t":"2026-09-01T18:15:00Z","v":319481,"vw":4.509193},{"c":4.535,"h":4.595,"l":4.515,"n":1113,"o":4.56,"t":"2026-09-01T18:30:00Z","v":171929,"vw":4.545273},{"c":4.555,"h":4.56,"l":4.525,"n":830,"o":4.535,"t":"2026-09-01T18:45:00Z","v":94245,"vw":4.544347},{"c":4.575,"h":4.595,"l":4.55,"n":930,"o":4.555,"t":"2026-09-01T19:00:00Z","v":147591,"vw":4.571613},{"c":4.545,"h":4.58,"l":4.545,"n":865,"o":4.58,"t":"2026-09-01T19:15:00Z","v":87166,"vw":4.561295},{"c":4.545,"h":4.56,"l":4.52,"n":1403,"o":4.545,"t":"2026-09-01T19:30:00Z","v":141431,"vw":4.537654},{"c":4.58,"h":4.6,"l":4.54,"n":4487,"o":4.55,"t":"2026-09-01T19:45:00Z","v":503915,"vw":4.565273},{"c":4.58,"h":4.58,"l":4.45,"n":30,"o":4.58,"t":"2026-09-01T20:00:00Z","v":422053,"vw":4.579707},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-01T20:30:00Z","v":3367,"vw":4.58},{"c":4.5488,"h":4.5488,"l":4.5488,"n":1,"o":4.5488,"t":"2026-09-01T21:30:00Z","v":200,"vw":4.5488},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-01T22:15:00Z","v":500,"vw":4.54},{"c":4.4493,"h":4.55,"l":4.29,"n":79,"o":4.4,"t":"2026-09-02T08:00:00Z","v":4349,"vw":4.457807},{"c":4.4506,"h":4.4506,"l":4.4506,"n":1,"o":4.4506,"t":"2026-09-02T09:30:00Z","v":2210,"vw":4.4506},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-09-02T10:15:00Z","v":103,"vw":4.475},{"c":4.46,"h":4.48,"l":4.45,"n":16,"o":4.48,"t":"2026-09-02T10:45:00Z","v":3402,"vw":4.462174},{"c":4.45,"h":4.48,"l":4.42,"n":8,"o":4.48,"t":"2026-09-02T11:00:00Z","v":7210,"vw":4.446176},{"c":4.4,"h":4.41,"l":4.4,"n":12,"o":4.41,"t":"2026-09-02T11:15:00Z","v":25503,"vw":4.400173},{"c":4.395,"h":4.43,"l":4.39,"n":63,"o":4.42,"t":"2026-09-02T11:30:00Z","v":12451,"vw":4.416088},{"c":4.38,"h":4.395,"l":4.375,"n":18,"o":4.395,"t":"2026-09-02T11:45:00Z","v":3347,"vw":4.379272},{"c":4.4,"h":4.41,"l":4.4,"n":6,"o":4.41,"t":"2026-09-02T12:00:00Z","v":1880,"vw":4.40565},{"c":4.4,"h":4.42,"l":4.37,"n":14,"o":4.411,"t":"2026-09-02T12:15:00Z","v":20893,"vw":4.401077},{"c":4.39,"h":4.4184,"l":4.3831,"n":9,"o":4.4184,"t":"2026-09-02T12:30:00Z","v":4388,"vw":4.385466},{"c":4.405,"h":4.405,"l":4.3916,"n":5,"o":4.3916,"t":"2026-09-02T12:45:00Z","v":1358,"vw":4.394692},{"c":4.36,"h":4.41,"l":4.36,"n":44,"o":4.41,"t":"2026-09-02T13:15:00Z","v":5472,"vw":4.3726},{"c":4.475,"h":4.6,"l":4.35,"n":1114,"o":4.36,"t":"2026-09-02T13:30:00Z","v":282371,"vw":4.477263},{"c":4.45,"h":4.52,"l":4.45,"n":606,"o":4.475,"t":"2026-09-02T13:45:00Z","v":104060,"vw":4.478786},{"c":4.4281,"h":4.47,"l":4.4,"n":546,"o":4.46,"t":"2026-09-02T14:00:00Z","v":98477,"vw":4.436159},{"c":4.46,"h":4.47,"l":4.41,"n":535,"o":4.4218,"t":"2026-09-02T14:15:00Z","v":76092,"vw":4.438613},{"c":4.395,"h":4.485,"l":4.385,"n":984,"o":4.46,"t":"2026-09-02T14:30:00Z","v":251926,"vw":4.427375},{"c":4.35,"h":4.3992,"l":4.325,"n":1219,"o":4.395,"t":"2026-09-02T14:45:00Z","v":320318,"vw":4.357531},{"c":4.36,"h":4.36,"l":4.33,"n":752,"o":4.3582,"t":"2026-09-02T15:00:00Z","v":130705,"vw":4.343461},{"c":4.43,"h":4.43,"l":4.37,"n":610,"o":4.37,"t":"2026-09-02T15:15:00Z","v":113801,"vw":4.388475},{"c":4.69,"h":4.765,"l":4.4262,"n":1679,"o":4.43,"t":"2026-09-02T15:30:00Z","v":477024,"vw":4.578958},{"c":4.7,"h":4.7125,"l":4.6433,"n":1004,"o":4.68,"t":"2026-09-02T15:45:00Z","v":155403,"vw":4.680313},{"c":4.695,"h":4.705,"l":4.671,"n":717,"o":4.7,"t":"2026-09-02T16:00:00Z","v":82117,"vw":4.687497},{"c":4.67,"h":4.7,"l":4.665,"n":805,"o":4.696,"t":"2026-09-02T16:15:00Z","v":97219,"vw":4.6821},{"c":4.71,"h":4.72,"l":4.67,"n":483,"o":4.675,"t":"2026-09-02T16:30:00Z","v":42683,"vw":4.688226},{"c":4.735,"h":4.74,"l":4.7,"n":680,"o":4.7,"t":"2026-09-02T16:45:00Z","v":90037,"vw":4.714769},{"c":4.725,"h":4.74,"l":4.72,"n":446,"o":4.7309,"t":"2026-09-02T17:00:00Z","v":41356,"vw":4.733548},{"c":4.74,"h":4.75,"l":4.71,"n":614,"o":4.72,"t":"2026-09-02T17:15:00Z","v":63865,"vw":4.729338},{"c":4.725,"h":4.755,"l":4.7115,"n":442,"o":4.74,"t":"2026-09-02T17:30:00Z","v":44279,"vw":4.736057},{"c":4.75,"h":4.75,"l":4.725,"n":442,"o":4.73,"t":"2026-09-02T17:45:00Z","v":44249,"vw":4.736919},{"c":4.755,"h":4.76,"l":4.74,"n":450,"o":4.75,"t":"2026-09-02T18:00:00Z","v":58311,"vw":4.749284},{"c":4.78,"h":4.8,"l":4.755,"n":682,"o":4.755,"t":"2026-09-02T18:15:00Z","v":109669,"vw":4.778729},{"c":4.755,"h":4.79,"l":4.72,"n":860,"o":4.78,"t":"2026-09-02T18:30:00Z","v":143476,"vw":4.769086},{"c":4.78,"h":4.8,"l":4.75,"n":828,"o":4.755,"t":"2026-09-02T18:45:00Z","v":105196,"vw":4.777135},{"c":4.78,"h":4.8,"l":4.77,"n":872,"o":4.785,"t":"2026-09-02T19:00:00Z","v":74540,"vw":4.783858},{"c":4.765,"h":4.8,"l":4.76,"n":907,"o":4.78,"t":"2026-09-02T19:15:00Z","v":79199,"vw":4.779205},{"c":4.75,"h":4.78,"l":4.735,"n":1110,"o":4.77,"t":"2026-09-02T19:30:00Z","v":105599,"vw":4.761952},{"c":4.78,"h":4.81,"l":4.735,"n":4154,"o":4.745,"t":"2026-09-02T19:45:00Z","v":770845,"vw":4.782903},{"c":4.69,"h":4.79,"l":4.69,"n":53,"o":4.79,"t":"2026-09-02T20:00:00Z","v":633469,"vw":4.789742},{"c":4.73,"h":4.74,"l":4.69,"n":20,"o":4.69,"t":"2026-09-02T20:15:00Z","v":3879,"vw":4.717857},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-02T20:30:00Z","v":4093,"vw":4.79},{"c":4.7043,"h":4.7043,"l":4.7043,"n":3,"o":4.7043,"t":"2026-09-02T21:00:00Z","v":478,"vw":4.7043},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-02T22:15:00Z","v":100,"vw":4.76},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-02T23:15:00Z","v":1500,"vw":4.7},{"c":4.7043,"h":4.7043,"l":4.7043,"n":1,"o":4.7043,"t":"2026-09-02T23:30:00Z","v":400,"vw":4.7043},{"c":4.7008,"h":4.7008,"l":4.7008,"n":1,"o":4.7008,"t":"2026-09-02T23:45:00Z","v":297,"vw":4.7008},{"c":4.6619,"h":4.6619,"l":4.6619,"n":12,"o":4.6619,"t":"2026-09-03T08:00:00Z","v":226,"vw":4.6619},{"c":4.77,"h":4.77,"l":4.73,"n":4,"o":4.745,"t":"2026-09-03T11:00:00Z","v":2186,"vw":4.755589},{"c":4.79,"h":4.79,"l":4.7792,"n":8,"o":4.7792,"t":"2026-09-03T11:30:00Z","v":1374,"vw":4.786308},{"c":4.8,"h":4.8,"l":4.71,"n":25,"o":4.78,"t":"2026-09-03T12:30:00Z","v":2334,"vw":4.76118},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-03T12:45:00Z","v":409,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-03T13:00:00Z","v":2100,"vw":4.8},{"c":4.8,"h":4.915,"l":4.74,"n":485,"o":4.79,"t":"2026-09-03T13:30:00Z","v":97795,"vw":4.852839},{"c":4.8,"h":4.87,"l":4.77,"n":551,"o":4.795,"t":"2026-09-03T13:45:00Z","v":115037,"vw":4.822235},{"c":4.7719,"h":4.82,"l":4.76,"n":542,"o":4.8,"t":"2026-09-03T14:00:00Z","v":160336,"vw":4.798528},{"c":4.73,"h":4.78,"l":4.73,"n":303,"o":4.78,"t":"2026-09-03T14:15:00Z","v":33806,"vw":4.752435},{"c":4.72,"h":4.75,"l":4.71,"n":366,"o":4.74,"t":"2026-09-03T14:30:00Z","v":44404,"vw":4.733957},{"c":4.7,"h":4.7562,"l":4.69,"n":505,"o":4.731,"t":"2026-09-03T14:45:00Z","v":70150,"vw":4.732841},{"c":4.7,"h":4.72,"l":4.68,"n":351,"o":4.7,"t":"2026-09-03T15:00:00Z","v":28947,"vw":4.704714},{"c":4.725,"h":4.74,"l":4.69,"n":333,"o":4.7,"t":"2026-09-03T15:15:00Z","v":24711,"vw":4.715282},{"c":4.67,"h":4.725,"l":4.66,"n":454,"o":4.725,"t":"2026-09-03T15:30:00Z","v":64895,"vw":4.698174},{"c":4.675,"h":4.68,"l":4.65,"n":617,"o":4.67,"t":"2026-09-03T15:45:00Z","v":96976,"vw":4.662141},{"c":4.69,"h":4.695,"l":4.67,"n":369,"o":4.68,"t":"2026-09-03T16:00:00Z","v":25747,"vw":4.683333},{"c":4.71,"h":4.71,"l":4.69,"n":296,"o":4.69,"t":"2026-09-03T16:15:00Z","v":35271,"vw":4.699673},{"c":4.68,"h":4.71,"l":4.68,"n":281,"o":4.7,"t":"2026-09-03T16:30:00Z","v":19967,"vw":4.694727},{"c":4.685,"h":4.69,"l":4.68,"n":277,"o":4.69,"t":"2026-09-03T16:45:00Z","v":19444,"vw":4.68498},{"c":4.66,"h":4.69,"l":4.64,"n":447,"o":4.681,"t":"2026-09-03T17:00:00Z","v":68356,"vw":4.659217},{"c":4.645,"h":4.675,"l":4.64,"n":465,"o":4.655,"t":"2026-09-03T17:15:00Z","v":77439,"vw":4.661774},{"c":4.6399,"h":4.66,"l":4.63,"n":338,"o":4.65,"t":"2026-09-03T17:30:00Z","v":31262,"vw":4.642885},{"c":4.6054,"h":4.64,"l":4.6,"n":471,"o":4.64,"t":"2026-09-03T17:45:00Z","v":31670,"vw":4.618493},{"c":4.58,"h":4.61,"l":4.56,"n":563,"o":4.61,"t":"2026-09-03T18:00:00Z","v":68237,"vw":4.584159},{"c":4.57,"h":4.59,"l":4.56,"n":542,"o":4.5886,"t":"2026-09-03T18:15:00Z","v":57465,"vw":4.571954},{"c":4.57,"h":4.58,"l":4.56,"n":588,"o":4.575,"t":"2026-09-03T18:30:00Z","v":43221,"vw":4.570465},{"c":4.55,"h":4.59,"l":4.545,"n":609,"o":4.57,"t":"2026-09-03T18:45:00Z","v":56198,"vw":4.566568},{"c":4.55,"h":4.56,"l":4.54,"n":571,"o":4.55,"t":"2026-09-03T19:00:00Z","v":45747,"vw":4.551551},{"c":4.515,"h":4.56,"l":4.51,"n":768,"o":4.55,"t":"2026-09-03T19:15:00Z","v":84420,"vw":4.532878},{"c":4.51,"h":4.53,"l":4.5,"n":1323,"o":4.51,"t":"2026-09-03T19:30:00Z","v":155926,"vw":4.518561},{"c":4.57,"h":4.57,"l":4.455,"n":4525,"o":4.52,"t":"2026-09-03T19:45:00Z","v":706887,"vw":4.514048},{"c":4.64,"h":4.64,"l":4.5608,"n":20,"o":4.565,"t":"2026-09-03T20:00:00Z","v":334773,"vw":4.565021},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-03T20:15:00Z","v":899,"vw":4.57},{"c":4.56,"h":4.57,"l":4.56,"n":14,"o":4.565,"t":"2026-09-03T20:30:00Z","v":3476,"vw":4.564707},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-03T20:45:00Z","v":500,"vw":4.56},{"c":4.5012,"h":4.5012,"l":4.5012,"n":3,"o":4.5012,"t":"2026-09-03T21:00:00Z","v":1001,"vw":4.5012},{"c":4.5017,"h":4.52,"l":4.5017,"n":4,"o":4.52,"t":"2026-09-03T21:45:00Z","v":330,"vw":4.5139},{"c":4.56,"h":4.56,"l":4.55,"n":4,"o":4.55,"t":"2026-09-03T22:15:00Z","v":1540,"vw":4.557305},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-09-03T22:30:00Z","v":315,"vw":4.56},{"c":4.49,"h":4.56,"l":4.49,"n":20,"o":4.56,"t":"2026-09-04T08:00:00Z","v":1765,"vw":4.498272},{"c":4.5392,"h":4.5392,"l":4.5392,"n":2,"o":4.5392,"t":"2026-09-04T10:00:00Z","v":130,"vw":4.5392},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-04T10:30:00Z","v":300,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-04T11:00:00Z","v":100,"vw":4.54},{"c":4.5639,"h":4.5639,"l":4.5639,"n":1,"o":4.5639,"t":"2026-09-04T11:15:00Z","v":500,"vw":4.5639},{"c":4.58,"h":4.58,"l":4.57,"n":5,"o":4.57,"t":"2026-09-04T11:45:00Z","v":1480,"vw":4.575714},{"c":4.66,"h":4.66,"l":4.6,"n":2,"o":4.6,"t":"2026-09-04T12:00:00Z","v":400,"vw":4.615},{"c":4.57,"h":4.65,"l":4.57,"n":20,"o":4.61,"t":"2026-09-04T12:15:00Z","v":5357,"vw":4.600171},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-04T12:30:00Z","v":100,"vw":4.58},{"c":4.54,"h":4.55,"l":4.54,"n":12,"o":4.55,"t":"2026-09-04T13:15:00Z","v":895,"vw":4.548333},{"c":4.58,"h":4.6,"l":4.485,"n":545,"o":4.53,"t":"2026-09-04T13:30:00Z","v":101756,"vw":4.55167},{"c":4.591,"h":4.6,"l":4.55,"n":419,"o":4.581,"t":"2026-09-04T13:45:00Z","v":110791,"vw":4.573189},{"c":4.5046,"h":4.58,"l":4.495,"n":609,"o":4.58,"t":"2026-09-04T14:00:00Z","v":87179,"vw":4.540009},{"c":4.525,"h":4.54,"l":4.5,"n":325,"o":4.51,"t":"2026-09-04T14:15:00Z","v":42431,"vw":4.516439},{"c":4.61,"h":4.625,"l":4.52,"n":705,"o":4.525,"t":"2026-09-04T14:30:00Z","v":97726,"vw":4.573291},{"c":4.57,"h":4.6184,"l":4.56,"n":437,"o":4.61,"t":"2026-09-04T14:45:00Z","v":57429,"vw":4.577886},{"c":4.57,"h":4.59,"l":4.57,"n":178,"o":4.57,"t":"2026-09-04T15:00:00Z","v":27265,"vw":4.57995},{"c":4.57,"h":4.58,"l":4.56,"n":305,"o":4.57,"t":"2026-09-04T15:15:00Z","v":28292,"vw":4.568581},{"c":4.5814,"h":4.595,"l":4.565,"n":410,"o":4.575,"t":"2026-09-04T15:30:00Z","v":42009,"vw":4.579549},{"c":4.565,"h":4.585,"l":4.55,"n":403,"o":4.585,"t":"2026-09-04T15:45:00Z","v":34521,"vw":4.562171},{"c":4.615,"h":4.62,"l":4.545,"n":632,"o":4.565,"t":"2026-09-04T16:00:00Z","v":112382,"vw":4.57177},{"c":4.6702,"h":4.69,"l":4.6197,"n":543,"o":4.6197,"t":"2026-09-04T16:15:00Z","v":80900,"vw":4.65372},{"c":4.63,"h":4.68,"l":4.627,"n":667,"o":4.67,"t":"2026-09-04T16:30:00Z","v":70216,"vw":4.650818},{"c":4.615,"h":4.63,"l":4.61,"n":351,"o":4.63,"t":"2026-09-04T16:45:00Z","v":28580,"vw":4.618662},{"c":4.615,"h":4.62,"l":4.61,"n":280,"o":4.615,"t":"2026-09-04T17:00:00Z","v":23208,"vw":4.61457},{"c":4.62,"h":4.62,"l":4.605,"n":281,"o":4.61,"t":"2026-09-04T17:15:00Z","v":24324,"vw":4.61295},{"c":4.61,"h":4.63,"l":4.605,"n":476,"o":4.62,"t":"2026-09-04T17:30:00Z","v":61833,"vw":4.61524},{"c":4.615,"h":4.62,"l":4.605,"n":370,"o":4.61,"t":"2026-09-04T17:45:00Z","v":32873,"vw":4.61321},{"c":4.625,"h":4.64,"l":4.61,"n":393,"o":4.615,"t":"2026-09-04T18:00:00Z","v":50338,"vw":4.625704},{"c":4.635,"h":4.65,"l":4.625,"n":464,"o":4.625,"t":"2026-09-04T18:15:00Z","v":37374,"vw":4.63811},{"c":4.635,"h":4.64,"l":4.63,"n":328,"o":4.635,"t":"2026-09-04T18:30:00Z","v":17534,"vw":4.634358},{"c":4.655,"h":4.655,"l":4.63,"n":568,"o":4.635,"t":"2026-09-04T18:45:00Z","v":51371,"vw":4.643829},{"c":4.655,"h":4.66,"l":4.645,"n":430,"o":4.65,"t":"2026-09-04T19:00:00Z","v":27999,"vw":4.653137},{"c":4.655,"h":4.66,"l":4.645,"n":516,"o":4.65,"t":"2026-09-04T19:15:00Z","v":34294,"vw":4.652737},{"c":4.625,"h":4.655,"l":4.615,"n":845,"o":4.655,"t":"2026-09-04T19:30:00Z","v":82410,"vw":4.629297},{"c":4.575,"h":4.63,"l":4.57,"n":2254,"o":4.62,"t":"2026-09-04T19:45:00Z","v":240929,"vw":4.60325},{"c":4.6458,"h":4.6458,"l":4.58,"n":28,"o":4.58,"t":"2026-09-04T20:00:00Z","v":271333,"vw":4.580024},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-09-04T20:15:00Z","v":2100,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-04T20:30:00Z","v":895,"vw":4.58},{"c":4.77,"h":4.89,"l":4.59,"n":78,"o":4.59,"t":"2026-09-08T08:00:00Z","v":17138,"vw":4.766744},{"c":4.81,"h":4.83,"l":4.76,"n":26,"o":4.82,"t":"2026-09-08T08:15:00Z","v":20002,"vw":4.804525},{"c":4.81,"h":4.84,"l":4.75,"n":50,"o":4.81,"t":"2026-09-08T08:30:00Z","v":15067,"vw":4.792702},{"c":4.8891,"h":4.9,"l":4.73,"n":99,"o":4.8,"t":"2026-09-08T08:45:00Z","v":32884,"vw":4.819676},{"c":4.8,"h":4.86,"l":4.7695,"n":21,"o":4.86,"t":"2026-09-08T09:00:00Z","v":7942,"vw":4.801415},{"c":4.81,"h":4.81,"l":4.76,"n":7,"o":4.8,"t":"2026-09-08T09:15:00Z","v":1440,"vw":4.791028},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-09-08T09:45:00Z","v":9074,"vw":4.8},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-08T10:30:00Z","v":500,"vw":4.72},{"c":4.6692,"h":4.6692,"l":4.6692,"n":2,"o":4.6692,"t":"2026-09-08T11:00:00Z","v":113,"vw":4.6692},{"c":4.652,"h":4.66,"l":4.652,"n":4,"o":4.66,"t":"2026-09-08T11:15:00Z","v":4788,"vw":4.653317},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-08T12:00:00Z","v":100,"vw":4.66},{"c":4.6607,"h":4.67,"l":4.6607,"n":2,"o":4.67,"t":"2026-09-08T12:15:00Z","v":750,"vw":4.6669},{"c":4.6286,"h":4.64,"l":4.6286,"n":11,"o":4.64,"t":"2026-09-08T12:30:00Z","v":3259,"vw":4.631238},{"c":4.622,"h":4.6263,"l":4.622,"n":2,"o":4.6263,"t":"2026-09-08T12:45:00Z","v":2250,"vw":4.622478},{"c":4.62,"h":4.63,"l":4.62,"n":10,"o":4.63,"t":"2026-09-08T13:00:00Z","v":2150,"vw":4.625227},{"c":4.56,"h":4.6499,"l":4.56,"n":45,"o":4.58,"t":"2026-09-08T13:15:00Z","v":2549,"vw":4.612327},{"c":4.671,"h":4.68,"l":4.47,"n":658,"o":4.58,"t":"2026-09-08T13:30:00Z","v":143107,"vw":4.566877},{"c":4.631,"h":4.67,"l":4.54,"n":530,"o":4.67,"t":"2026-09-08T13:45:00Z","v":108370,"vw":4.606981},{"c":4.54,"h":4.66,"l":4.53,"n":587,"o":4.63,"t":"2026-09-08T14:00:00Z","v":80900,"vw":4.59625},{"c":4.5689,"h":4.575,"l":4.54,"n":498,"o":4.54,"t":"2026-09-08T14:15:00Z","v":48293,"vw":4.559029},{"c":4.5621,"h":4.579,"l":4.545,"n":484,"o":4.565,"t":"2026-09-08T14:30:00Z","v":65761,"vw":4.561035},{"c":4.6,"h":4.62,"l":4.5609,"n":462,"o":4.565,"t":"2026-09-08T14:45:00Z","v":59934,"vw":4.590081},{"c":4.58,"h":4.605,"l":4.57,"n":436,"o":4.6,"t":"2026-09-08T15:00:00Z","v":57981,"vw":4.586495},{"c":4.645,"h":4.65,"l":4.58,"n":280,"o":4.59,"t":"2026-09-08T15:15:00Z","v":29250,"vw":4.613906},{"c":4.67,"h":4.69,"l":4.645,"n":334,"o":4.65,"t":"2026-09-08T15:30:00Z","v":20457,"vw":4.661102},{"c":4.655,"h":4.68,"l":4.64,"n":466,"o":4.67,"t":"2026-09-08T15:45:00Z","v":38905,"vw":4.659477},{"c":4.6386,"h":4.659,"l":4.63,"n":433,"o":4.655,"t":"2026-09-08T16:00:00Z","v":33043,"vw":4.640326},{"c":4.63,"h":4.64,"l":4.62,"n":385,"o":4.635,"t":"2026-09-08T16:15:00Z","v":23262,"vw":4.630228},{"c":4.59,"h":4.625,"l":4.58,"n":373,"o":4.62,"t":"2026-09-08T16:30:00Z","v":31743,"vw":4.597462},{"c":4.58,"h":4.6,"l":4.58,"n":198,"o":4.6,"t":"2026-09-08T16:45:00Z","v":11460,"vw":4.587491},{"c":4.585,"h":4.6,"l":4.58,"n":419,"o":4.59,"t":"2026-09-08T17:00:00Z","v":30778,"vw":4.589711},{"c":4.585,"h":4.599,"l":4.575,"n":393,"o":4.585,"t":"2026-09-08T17:15:00Z","v":28450,"vw":4.58371},{"c":4.575,"h":4.59,"l":4.57,"n":308,"o":4.585,"t":"2026-09-08T17:30:00Z","v":30348,"vw":4.580707},{"c":4.5605,"h":4.575,"l":4.555,"n":587,"o":4.57,"t":"2026-09-08T17:45:00Z","v":63741,"vw":4.564803},{"c":4.5601,"h":4.5688,"l":4.55,"n":443,"o":4.56,"t":"2026-09-08T18:00:00Z","v":65283,"vw":4.559066},{"c":4.55,"h":4.56,"l":4.535,"n":545,"o":4.56,"t":"2026-09-08T18:15:00Z","v":45428,"vw":4.548398},{"c":4.585,"h":4.595,"l":4.54,"n":645,"o":4.55,"t":"2026-09-08T18:30:00Z","v":68459,"vw":4.567855},{"c":4.58,"h":4.59,"l":4.565,"n":486,"o":4.585,"t":"2026-09-08T18:45:00Z","v":27787,"vw":4.576415},{"c":4.59,"h":4.6,"l":4.57,"n":661,"o":4.58,"t":"2026-09-08T19:00:00Z","v":52931,"vw":4.589423},{"c":4.59,"h":4.59,"l":4.58,"n":514,"o":4.59,"t":"2026-09-08T19:15:00Z","v":42829,"vw":4.586982},{"c":4.57,"h":4.6,"l":4.555,"n":1085,"o":4.585,"t":"2026-09-08T19:30:00Z","v":82010,"vw":4.576872},{"c":4.56,"h":4.57,"l":4.5,"n":2786,"o":4.565,"t":"2026-09-08T19:45:00Z","v":385447,"vw":4.533965},{"c":4.56,"h":4.56,"l":4.51,"n":48,"o":4.56,"t":"2026-09-08T20:00:00Z","v":365070,"vw":4.559899},{"c":4.56,"h":4.56,"l":4.51,"n":3,"o":4.5292,"t":"2026-09-08T20:15:00Z","v":96527,"vw":4.55941},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-08T20:30:00Z","v":1697,"vw":4.56},{"c":4.58,"h":4.58,"l":4.58,"n":20,"o":4.58,"t":"2026-09-08T20:45:00Z","v":1000,"vw":4.58},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-09-08T21:15:00Z","v":540,"vw":4.62},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-09-08T21:30:00Z","v":758,"vw":4.67},{"c":4.581,"h":4.581,"l":4.58,"n":2,"o":4.58,"t":"2026-09-08T21:45:00Z","v":675,"vw":4.580333},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-08T23:45:00Z","v":420,"vw":4.67},{"c":4.55,"h":4.56,"l":4.55,"n":2,"o":4.56,"t":"2026-09-09T08:00:00Z","v":420,"vw":4.555714},{"c":4.54,"h":4.54,"l":4.54,"n":6,"o":4.54,"t":"2026-09-09T08:15:00Z","v":319,"vw":4.54},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-09-09T09:15:00Z","v":1000,"vw":4.58},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-09T10:45:00Z","v":250,"vw":4.66},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-09-09T11:45:00Z","v":217,"vw":4.58},{"c":4.5598,"h":4.5598,"l":4.5598,"n":1,"o":4.5598,"t":"2026-09-09T12:00:00Z","v":100,"vw":4.5598},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-09T12:15:00Z","v":100,"vw":4.57},{"c":4.5601,"h":4.5601,"l":4.5601,"n":1,"o":4.5601,"t":"2026-09-09T12:30:00Z","v":500,"vw":4.5601},{"c":4.49,"h":4.5156,"l":4.49,"n":10,"o":4.5156,"t":"2026-09-09T13:15:00Z","v":2358,"vw":4.513524},{"c":4.515,"h":4.55,"l":4.49,"n":576,"o":4.5,"t":"2026-09-09T13:30:00Z","v":119435,"vw":4.5161},{"c":4.49,"h":4.55,"l":4.45,"n":752,"o":4.516,"t":"2026-09-09T13:45:00Z","v":142352,"vw":4.495795},{"c":4.5,"h":4.515,"l":4.46,"n":639,"o":4.49,"t":"2026-09-09T14:00:00Z","v":89239,"vw":4.490443},{"c":4.49,"h":4.515,"l":4.48,"n":406,"o":4.5,"t":"2026-09-09T14:15:00Z","v":32926,"vw":4.499377},{"c":4.4499,"h":4.495,"l":4.43,"n":819,"o":4.49,"t":"2026-09-09T14:30:00Z","v":113527,"vw":4.464379},{"c":4.47,"h":4.47,"l":4.43,"n":742,"o":4.4491,"t":"2026-09-09T14:45:00Z","v":102707,"vw":4.449789},{"c":4.45,"h":4.475,"l":4.435,"n":657,"o":4.465,"t":"2026-09-09T15:00:00Z","v":55499,"vw":4.452477},{"c":4.455,"h":4.465,"l":4.4301,"n":658,"o":4.45,"t":"2026-09-09T15:15:00Z","v":49349,"vw":4.450433},{"c":4.46,"h":4.48,"l":4.455,"n":527,"o":4.46,"t":"2026-09-09T15:30:00Z","v":28041,"vw":4.464861},{"c":4.47,"h":4.48,"l":4.44,"n":521,"o":4.47,"t":"2026-09-09T15:45:00Z","v":22742,"vw":4.458833},{"c":4.51,"h":4.528,"l":4.465,"n":725,"o":4.48,"t":"2026-09-09T16:00:00Z","v":86005,"vw":4.486146},{"c":4.505,"h":4.51,"l":4.485,"n":606,"o":4.5,"t":"2026-09-09T16:15:00Z","v":31309,"vw":4.495911},{"c":4.545,"h":4.555,"l":4.51,"n":515,"o":4.51,"t":"2026-09-09T16:30:00Z","v":43056,"vw":4.537214},{"c":4.54,"h":4.56,"l":4.54,"n":427,"o":4.54,"t":"2026-09-09T16:45:00Z","v":22589,"vw":4.553818},{"c":4.53,"h":4.555,"l":4.525,"n":588,"o":4.545,"t":"2026-09-09T17:00:00Z","v":51126,"vw":4.538101},{"c":4.545,"h":4.55,"l":4.525,"n":428,"o":4.525,"t":"2026-09-09T17:15:00Z","v":19305,"vw":4.535518},{"c":4.55,"h":4.55,"l":4.52,"n":606,"o":4.55,"t":"2026-09-09T17:30:00Z","v":52814,"vw":4.536811},{"c":4.465,"h":4.555,"l":4.46,"n":644,"o":4.555,"t":"2026-09-09T17:45:00Z","v":46323,"vw":4.503536},{"c":4.415,"h":4.47,"l":4.415,"n":826,"o":4.465,"t":"2026-09-09T18:00:00Z","v":66302,"vw":4.445913},{"c":4.41,"h":4.425,"l":4.4,"n":826,"o":4.42,"t":"2026-09-09T18:15:00Z","v":72132,"vw":4.412033},{"c":4.345,"h":4.415,"l":4.28,"n":2489,"o":4.405,"t":"2026-09-09T18:30:00Z","v":465861,"vw":4.342808},{"c":4.325,"h":4.355,"l":4.325,"n":874,"o":4.3499,"t":"2026-09-09T18:45:00Z","v":74315,"vw":4.341549},{"c":4.345,"h":4.35,"l":4.32,"n":713,"o":4.325,"t":"2026-09-09T19:00:00Z","v":48695,"vw":4.332485},{"c":4.325,"h":4.35,"l":4.325,"n":1009,"o":4.345,"t":"2026-09-09T19:15:00Z","v":74039,"vw":4.339159},{"c":4.325,"h":4.36,"l":4.31,"n":1191,"o":4.325,"t":"2026-09-09T19:30:00Z","v":101932,"vw":4.324322},{"c":4.34,"h":4.36,"l":4.31,"n":3846,"o":4.33,"t":"2026-09-09T19:45:00Z","v":527363,"vw":4.332307},{"c":4.37,"h":4.4471,"l":4.34,"n":34,"o":4.34,"t":"2026-09-09T20:00:00Z","v":421045,"vw":4.340548},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-09T20:30:00Z","v":3300,"vw":4.34},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-09T21:30:00Z","v":193,"vw":4.4},{"c":4.4455,"h":4.4455,"l":4.4455,"n":1,"o":4.4455,"t":"2026-09-09T23:45:00Z","v":100,"vw":4.4455},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-10T09:15:00Z","v":120,"vw":4.4},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-10T11:00:00Z","v":1000,"vw":4.34},{"c":4.4413,"h":4.4413,"l":4.4413,"n":2,"o":4.4413,"t":"2026-09-10T11:15:00Z","v":290,"vw":4.4413},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-09-10T11:45:00Z","v":219,"vw":4.35},{"c":4.3501,"h":4.3501,"l":4.3501,"n":2,"o":4.3501,"t":"2026-09-10T12:00:00Z","v":494,"vw":4.3501},{"c":4.4,"h":4.4,"l":4.35,"n":6,"o":4.36,"t":"2026-09-10T12:45:00Z","v":2932,"vw":4.370748},{"c":4.37,"h":4.37,"l":4.37,"n":23,"o":4.37,"t":"2026-09-10T13:00:00Z","v":1300,"vw":4.37},{"c":4.34,"h":4.37,"l":4.34,"n":22,"o":4.35,"t":"2026-09-10T13:15:00Z","v":2018,"vw":4.350473},{"c":4.3,"h":4.4,"l":4.28,"n":991,"o":4.32,"t":"2026-09-10T13:30:00Z","v":409502,"vw":4.312405},{"c":4.21,"h":4.34,"l":4.205,"n":893,"o":4.31,"t":"2026-09-10T13:45:00Z","v":121308,"vw":4.257087},{"c":4.172,"h":4.23,"l":4.172,"n":1394,"o":4.2,"t":"2026-09-10T14:00:00Z","v":174615,"vw":4.208353},{"c":4.19,"h":4.23,"l":4.1701,"n":846,"o":4.18,"t":"2026-09-10T14:15:00Z","v":81279,"vw":4.191616},{"c":4.1501,"h":4.19,"l":4.1,"n":1710,"o":4.185,"t":"2026-09-10T14:30:00Z","v":233178,"vw":4.136239},{"c":4.14,"h":4.17,"l":4.135,"n":713,"o":4.15,"t":"2026-09-10T14:45:00Z","v":72760,"vw":4.14811},{"c":4.19,"h":4.2,"l":4.11,"n":1400,"o":4.145,"t":"2026-09-10T15:00:00Z","v":241351,"vw":4.149571},{"c":4.115,"h":4.205,"l":4.11,"n":840,"o":4.19,"t":"2026-09-10T15:15:00Z","v":140752,"vw":4.152705},{"c":4.16,"h":4.16,"l":4.115,"n":730,"o":4.115,"t":"2026-09-10T15:30:00Z","v":101652,"vw":4.138971},{"c":4.18,"h":4.185,"l":4.14,"n":1029,"o":4.155,"t":"2026-09-10T15:45:00Z","v":169144,"vw":4.156982},{"c":4.145,"h":4.18,"l":4.14,"n":495,"o":4.175,"t":"2026-09-10T16:00:00Z","v":44560,"vw":4.15609},{"c":4.165,"h":4.1799,"l":4.14,"n":512,"o":4.145,"t":"2026-09-10T16:15:00Z","v":53298,"vw":4.1583},{"c":4.155,"h":4.18,"l":4.15,"n":642,"o":4.18,"t":"2026-09-10T16:30:00Z","v":130471,"vw":4.164589},{"c":4.155,"h":4.18,"l":4.145,"n":491,"o":4.155,"t":"2026-09-10T16:45:00Z","v":47799,"vw":4.157683},{"c":4.15,"h":4.17,"l":4.145,"n":511,"o":4.155,"t":"2026-09-10T17:00:00Z","v":41917,"vw":4.156437},{"c":4.155,"h":4.17,"l":4.12,"n":1187,"o":4.15,"t":"2026-09-10T17:15:00Z","v":741200,"vw":4.132282},{"c":4.175,"h":4.19,"l":4.145,"n":571,"o":4.155,"t":"2026-09-10T17:30:00Z","v":50906,"vw":4.174026},{"c":4.2,"h":4.22,"l":4.165,"n":1036,"o":4.175,"t":"2026-09-10T17:45:00Z","v":132226,"vw":4.191989},{"c":4.24,"h":4.24,"l":4.195,"n":491,"o":4.21,"t":"2026-09-10T18:00:00Z","v":74671,"vw":4.214724},{"c":4.25,"h":4.26,"l":4.22,"n":549,"o":4.24,"t":"2026-09-10T18:15:00Z","v":35826,"vw":4.234147},{"c":4.27,"h":4.29,"l":4.24,"n":902,"o":4.25,"t":"2026-09-10T18:30:00Z","v":107504,"vw":4.26395},{"c":4.245,"h":4.29,"l":4.245,"n":603,"o":4.265,"t":"2026-09-10T18:45:00Z","v":65742,"vw":4.266937},{"c":4.23,"h":4.25,"l":4.2117,"n":600,"o":4.245,"t":"2026-09-10T19:00:00Z","v":50783,"vw":4.232596},{"c":4.235,"h":4.255,"l":4.23,"n":654,"o":4.2388,"t":"2026-09-10T19:15:00Z","v":53571,"vw":4.239792},{"c":4.255,"h":4.27,"l":4.235,"n":860,"o":4.235,"t":"2026-09-10T19:30:00Z","v":95501,"vw":4.255819},{"c":4.26,"h":4.285,"l":4.21,"n":3432,"o":4.26,"t":"2026-09-10T19:45:00Z","v":404551,"vw":4.243698},{"c":4.25,"h":4.25,"l":4.25,"n":26,"o":4.25,"t":"2026-09-10T20:00:00Z","v":420544,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-10T20:30:00Z","v":336,"vw":4.25},{"c":4.2981,"h":4.2981,"l":4.2981,"n":1,"o":4.2981,"t":"2026-09-10T20:45:00Z","v":500,"vw":4.2981},{"c":4.22,"h":4.22,"l":4.22,"n":55,"o":4.22,"t":"2026-09-10T21:00:00Z","v":599,"vw":4.22},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-10T21:30:00Z","v":150,"vw":4.3},{"c":4.2887,"h":4.2887,"l":4.2887,"n":1,"o":4.2887,"t":"2026-09-10T21:45:00Z","v":100,"vw":4.2887},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-10T23:00:00Z","v":1000,"vw":4.25},{"c":4.33,"h":4.33,"l":4.28,"n":7,"o":4.28,"t":"2026-09-11T11:30:00Z","v":1001,"vw":4.303849},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-09-11T12:30:00Z","v":110,"vw":4.27},{"c":4.3,"h":4.3,"l":4.2808,"n":6,"o":4.2808,"t":"2026-09-11T13:00:00Z","v":3336,"vw":4.293817},{"c":4.31,"h":4.31,"l":4.27,"n":9,"o":4.28,"t":"2026-09-11T13:15:00Z","v":1888,"vw":4.296767},{"c":4.325,"h":4.43,"l":4.29,"n":866,"o":4.32,"t":"2026-09-11T13:30:00Z","v":220422,"vw":4.362785},{"c":4.35,"h":4.365,"l":4.3,"n":745,"o":4.325,"t":"2026-09-11T13:45:00Z","v":110398,"vw":4.330953},{"c":4.36,"h":4.38,"l":4.32,"n":869,"o":4.34,"t":"2026-09-11T14:00:00Z","v":110530,"vw":4.342777},{"c":4.345,"h":4.38,"l":4.34,"n":553,"o":4.3593,"t":"2026-09-11T14:15:00Z","v":58091,"vw":4.36051},{"c":4.28,"h":4.345,"l":4.26,"n":877,"o":4.345,"t":"2026-09-11T14:30:00Z","v":152705,"vw":4.29014},{"c":4.21,"h":4.29,"l":4.2,"n":788,"o":4.28,"t":"2026-09-11T14:45:00Z","v":113212,"vw":4.243432},{"c":4.25,"h":4.26,"l":4.215,"n":713,"o":4.215,"t":"2026-09-11T15:00:00Z","v":117384,"vw":4.238716},{"c":4.25,"h":4.26,"l":4.235,"n":435,"o":4.25,"t":"2026-09-11T15:15:00Z","v":25899,"vw":4.244148},{"c":4.235,"h":4.255,"l":4.23,"n":455,"o":4.25,"t":"2026-09-11T15:30:00Z","v":29208,"vw":4.245342},{"c":4.265,"h":4.265,"l":4.235,"n":578,"o":4.24,"t":"2026-09-11T15:45:00Z","v":36839,"vw":4.246373},{"c":4.215,"h":4.26,"l":4.2,"n":812,"o":4.26,"t":"2026-09-11T16:00:00Z","v":72298,"vw":4.228023},{"c":4.205,"h":4.22,"l":4.205,"n":569,"o":4.215,"t":"2026-09-11T16:15:00Z","v":38341,"vw":4.213616},{"c":4.205,"h":4.23,"l":4.2,"n":508,"o":4.205,"t":"2026-09-11T16:30:00Z","v":36164,"vw":4.210335},{"c":4.21,"h":4.21,"l":4.195,"n":448,"o":4.205,"t":"2026-09-11T16:45:00Z","v":33280,"vw":4.202815},{"c":4.2,"h":4.21,"l":4.2,"n":371,"o":4.205,"t":"2026-09-11T17:00:00Z","v":20510,"vw":4.203126},{"c":4.23,"h":4.25,"l":4.2,"n":701,"o":4.2,"t":"2026-09-11T17:15:00Z","v":62309,"vw":4.227148},{"c":4.225,"h":4.24,"l":4.215,"n":696,"o":4.23,"t":"2026-09-11T17:30:00Z","v":73678,"vw":4.225972},{"c":4.215,"h":4.23,"l":4.215,"n":589,"o":4.225,"t":"2026-09-11T17:45:00Z","v":46796,"vw":4.222806},{"c":4.21,"h":4.22,"l":4.185,"n":678,"o":4.22,"t":"2026-09-11T18:00:00Z","v":127355,"vw":4.203326},{"c":4.225,"h":4.23,"l":4.2,"n":558,"o":4.21,"t":"2026-09-11T18:15:00Z","v":36270,"vw":4.215641},{"c":4.215,"h":4.225,"l":4.21,"n":474,"o":4.225,"t":"2026-09-11T18:30:00Z","v":30108,"vw":4.21879},{"c":4.21,"h":4.22,"l":4.195,"n":675,"o":4.215,"t":"2026-09-11T18:45:00Z","v":58379,"vw":4.206086},{"c":4.215,"h":4.225,"l":4.205,"n":671,"o":4.21,"t":"2026-09-11T19:00:00Z","v":48044,"vw":4.217036},{"c":4.185,"h":4.215,"l":4.18,"n":764,"o":4.215,"t":"2026-09-11T19:15:00Z","v":62926,"vw":4.19734},{"c":4.175,"h":4.21,"l":4.17,"n":1288,"o":4.19,"t":"2026-09-11T19:30:00Z","v":97188,"vw":4.193157},{"c":4.225,"h":4.24,"l":4.17,"n":3724,"o":4.175,"t":"2026-09-11T19:45:00Z","v":348072,"vw":4.214036},{"c":4.23,"h":4.23,"l":4.23,"n":47,"o":4.23,"t":"2026-09-11T20:00:00Z","v":539211,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-11T20:30:00Z","v":2100,"vw":4.23},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-11T20:45:00Z","v":500,"vw":4.17},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-11T21:30:00Z","v":1125,"vw":4.23},{"c":4.24,"h":4.24,"l":4.2,"n":7,"o":4.2,"t":"2026-09-14T08:00:00Z","v":578,"vw":4.218947},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-14T09:00:00Z","v":600,"vw":4.19},{"c":4.2,"h":4.225,"l":4.2,"n":54,"o":4.2,"t":"2026-09-14T10:15:00Z","v":12915,"vw":4.202267},{"c":4.1692,"h":4.2,"l":4.1692,"n":6,"o":4.2,"t":"2026-09-14T10:30:00Z","v":1581,"vw":4.180079},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-14T11:00:00Z","v":507,"vw":4.23},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-14T11:30:00Z","v":101,"vw":4.2},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-14T11:45:00Z","v":1000,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":8,"o":4.24,"t":"2026-09-14T13:15:00Z","v":134,"vw":4.24},{"c":4.215,"h":4.3,"l":4.21,"n":632,"o":4.3,"t":"2026-09-14T13:30:00Z","v":159978,"vw":4.245829},{"c":4.18,"h":4.245,"l":4.17,"n":545,"o":4.2193,"t":"2026-09-14T13:45:00Z","v":87376,"vw":4.205027},{"c":4.21,"h":4.27,"l":4.16,"n":855,"o":4.18,"t":"2026-09-14T14:00:00Z","v":112320,"vw":4.220367},{"c":4.225,"h":4.229,"l":4.18,"n":559,"o":4.2,"t":"2026-09-14T14:15:00Z","v":33907,"vw":4.199263},{"c":4.23,"h":4.26,"l":4.21,"n":391,"o":4.225,"t":"2026-09-14T14:30:00Z","v":31892,"vw":4.230733},{"c":4.25,"h":4.26,"l":4.215,"n":450,"o":4.23,"t":"2026-09-14T14:45:00Z","v":36032,"vw":4.236209},{"c":4.24,"h":4.275,"l":4.215,"n":938,"o":4.245,"t":"2026-09-14T15:00:00Z","v":120937,"vw":4.243657},{"c":4.26,"h":4.26,"l":4.22,"n":548,"o":4.24,"t":"2026-09-14T15:15:00Z","v":41339,"vw":4.236389},{"c":4.3,"h":4.3,"l":4.2556,"n":451,"o":4.26,"t":"2026-09-14T15:30:00Z","v":35777,"vw":4.279034},{"c":4.295,"h":4.31,"l":4.285,"n":373,"o":4.2923,"t":"2026-09-14T15:45:00Z","v":31995,"vw":4.296191},{"c":4.31,"h":4.32,"l":4.29,"n":523,"o":4.295,"t":"2026-09-14T16:00:00Z","v":56222,"vw":4.299198},{"c":4.3,"h":4.34,"l":4.3,"n":568,"o":4.305,"t":"2026-09-14T16:15:00Z","v":59476,"vw":4.322057},{"c":4.27,"h":4.3,"l":4.27,"n":389,"o":4.3,"t":"2026-09-14T16:30:00Z","v":27066,"vw":4.290082},{"c":4.29,"h":4.32,"l":4.27,"n":460,"o":4.27,"t":"2026-09-14T16:45:00Z","v":42361,"vw":4.29461},{"c":4.29,"h":4.29,"l":4.27,"n":263,"o":4.29,"t":"2026-09-14T17:00:00Z","v":18741,"vw":4.282698},{"c":4.3,"h":4.31,"l":4.28,"n":493,"o":4.29,"t":"2026-09-14T17:15:00Z","v":35123,"vw":4.295956},{"c":4.285,"h":4.3,"l":4.28,"n":507,"o":4.3,"t":"2026-09-14T17:30:00Z","v":35281,"vw":4.29254},{"c":4.245,"h":4.29,"l":4.245,"n":673,"o":4.285,"t":"2026-09-14T17:45:00Z","v":70598,"vw":4.274971},{"c":4.245,"h":4.25,"l":4.235,"n":830,"o":4.245,"t":"2026-09-14T18:00:00Z","v":124057,"vw":4.241394},{"c":4.27,"h":4.27,"l":4.23,"n":571,"o":4.24,"t":"2026-09-14T18:15:00Z","v":55551,"vw":4.24177},{"c":4.25,"h":4.27,"l":4.245,"n":589,"o":4.265,"t":"2026-09-14T18:30:00Z","v":46471,"vw":4.256286},{"c":4.265,"h":4.27,"l":4.24,"n":644,"o":4.255,"t":"2026-09-14T18:45:00Z","v":59190,"vw":4.248248},{"c":4.265,"h":4.27,"l":4.26,"n":423,"o":4.265,"t":"2026-09-14T19:00:00Z","v":24671,"vw":4.265124},{"c":4.27,"h":4.275,"l":4.25,"n":757,"o":4.27,"t":"2026-09-14T19:15:00Z","v":65100,"vw":4.261193},{"c":4.285,"h":4.29,"l":4.26,"n":1255,"o":4.265,"t":"2026-09-14T19:30:00Z","v":113444,"vw":4.275115},{"c":4.25,"h":4.29,"l":4.215,"n":3176,"o":4.285,"t":"2026-09-14T19:45:00Z","v":374322,"vw":4.259047},{"c":4.2512,"h":4.27,"l":4.25,"n":27,"o":4.25,"t":"2026-09-14T20:00:00Z","v":595462,"vw":4.250071},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-09-14T23:45:00Z","v":300,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-09-15T08:00:00Z","v":347,"vw":4.25},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-09-15T11:00:00Z","v":15001,"vw":4.28},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-15T11:30:00Z","v":100,"vw":4.25},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-15T12:45:00Z","v":300,"vw":4.33},{"c":4.12,"h":4.27,"l":4.1,"n":668,"o":4.27,"t":"2026-09-15T13:30:00Z","v":96645,"vw":4.166205},{"c":4.05,"h":4.12,"l":4.05,"n":621,"o":4.12,"t":"2026-09-15T13:45:00Z","v":97412,"vw":4.080021},{"c":4.01,"h":4.06,"l":4.01,"n":516,"o":4.05,"t":"2026-09-15T14:00:00Z","v":79723,"vw":4.036042},{"c":4.05,"h":4.07,"l":4,"n":643,"o":4.015,"t":"2026-09-15T14:15:00Z","v":135239,"vw":4.026564},{"c":3.975,"h":4.06,"l":3.97,"n":851,"o":4.055,"t":"2026-09-15T14:30:00Z","v":146058,"vw":4.006602},{"c":3.945,"h":3.98,"l":3.93,"n":788,"o":3.975,"t":"2026-09-15T14:45:00Z","v":198779,"vw":3.952355},{"c":3.92,"h":3.945,"l":3.92,"n":551,"o":3.945,"t":"2026-09-15T15:00:00Z","v":59844,"vw":3.936103},{"c":3.89,"h":3.9269,"l":3.88,"n":1176,"o":3.92,"t":"2026-09-15T15:15:00Z","v":170689,"vw":3.907201},{"c":3.9,"h":3.915,"l":3.88,"n":567,"o":3.89,"t":"2026-09-15T15:30:00Z","v":61948,"vw":3.901242},{"c":3.88,"h":3.91,"l":3.87,"n":860,"o":3.9,"t":"2026-09-15T15:45:00Z","v":116938,"vw":3.887081},{"c":3.9,"h":3.9299,"l":3.875,"n":639,"o":3.88,"t":"2026-09-15T16:00:00Z","v":80424,"vw":3.905798},{"c":3.885,"h":3.9,"l":3.86,"n":585,"o":3.9,"t":"2026-09-15T16:15:00Z","v":87490,"vw":3.876499},{"c":3.87,"h":3.8992,"l":3.8616,"n":490,"o":3.885,"t":"2026-09-15T16:30:00Z","v":34786,"vw":3.879307},{"c":3.805,"h":3.87,"l":3.74,"n":1824,"o":3.87,"t":"2026-09-15T16:45:00Z","v":233358,"vw":3.806911},{"c":3.81,"h":3.81,"l":3.775,"n":546,"o":3.805,"t":"2026-09-15T17:00:00Z","v":55786,"vw":3.796402},{"c":3.78,"h":3.81,"l":3.765,"n":537,"o":3.81,"t":"2026-09-15T17:15:00Z","v":78340,"vw":3.778807},{"c":3.795,"h":3.8,"l":3.77,"n":436,"o":3.78,"t":"2026-09-15T17:30:00Z","v":61046,"vw":3.784814},{"c":3.785,"h":3.81,"l":3.7801,"n":382,"o":3.79,"t":"2026-09-15T17:45:00Z","v":52640,"vw":3.794636},{"c":3.755,"h":3.79,"l":3.75,"n":503,"o":3.79,"t":"2026-09-15T18:00:00Z","v":80293,"vw":3.765644},{"c":3.74,"h":3.7598,"l":3.71,"n":830,"o":3.75,"t":"2026-09-15T18:15:00Z","v":127310,"vw":3.728248},{"c":3.755,"h":3.78,"l":3.74,"n":563,"o":3.74,"t":"2026-09-15T18:30:00Z","v":89161,"vw":3.756819},{"c":3.765,"h":3.77,"l":3.74,"n":593,"o":3.75,"t":"2026-09-15T18:45:00Z","v":86053,"vw":3.750585},{"c":3.775,"h":3.8,"l":3.74,"n":1198,"o":3.76,"t":"2026-09-15T19:00:00Z","v":178682,"vw":3.771537},{"c":3.7778,"h":3.81,"l":3.77,"n":951,"o":3.7799,"t":"2026-09-15T19:15:00Z","v":129844,"vw":3.793348},{"c":3.7192,"h":3.78,"l":3.715,"n":969,"o":3.775,"t":"2026-09-15T19:30:00Z","v":128941,"vw":3.750314},{"c":3.645,"h":3.715,"l":3.635,"n":4354,"o":3.715,"t":"2026-09-15T19:45:00Z","v":672027,"vw":3.666455},{"c":3.7,"h":3.7476,"l":3.66,"n":14,"o":3.66,"t":"2026-09-15T20:00:00Z","v":518560,"vw":3.660093},{"c":3.72,"h":3.75,"l":3.68,"n":14,"o":3.7492,"t":"2026-09-15T20:15:00Z","v":2245,"vw":3.718154},{"c":3.79,"h":3.79,"l":3.69,"n":21,"o":3.6991,"t":"2026-09-15T20:30:00Z","v":3388,"vw":3.701926},{"c":3.7536,"h":3.7536,"l":3.7088,"n":5,"o":3.7186,"t":"2026-09-15T20:45:00Z","v":947,"vw":3.722514},{"c":3.76,"h":3.76,"l":3.7528,"n":3,"o":3.7528,"t":"2026-09-15T21:00:00Z","v":2001,"vw":3.7564},{"c":3.7096,"h":3.7096,"l":3.69,"n":11,"o":3.69,"t":"2026-09-15T21:30:00Z","v":2100,"vw":3.706314},{"c":3.67,"h":3.69,"l":3.67,"n":9,"o":3.69,"t":"2026-09-15T22:00:00Z","v":1918,"vw":3.676502},{"c":3.67,"h":3.6994,"l":3.67,"n":3,"o":3.6994,"t":"2026-09-15T22:15:00Z","v":2484,"vw":3.687835},{"c":3.7,"h":3.7,"l":3.6802,"n":3,"o":3.6802,"t":"2026-09-15T22:30:00Z","v":610,"vw":3.683846},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-09-15T23:00:00Z","v":118,"vw":3.69},{"c":3.6899,"h":3.7,"l":3.6899,"n":13,"o":3.7,"t":"2026-09-15T23:45:00Z","v":1356,"vw":3.698143},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-16T08:00:00Z","v":134,"vw":3.78},{"c":3.7386,"h":3.7386,"l":3.7386,"n":1,"o":3.7386,"t":"2026-09-16T09:15:00Z","v":532,"vw":3.7386},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-16T09:30:00Z","v":130,"vw":3.74},{"c":3.7,"h":3.72,"l":3.7,"n":3,"o":3.715,"t":"2026-09-16T10:00:00Z","v":422,"vw":3.708294},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-16T10:15:00Z","v":636,"vw":3.71},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-09-16T11:00:00Z","v":206,"vw":3.72},{"c":3.7,"h":3.72,"l":3.7,"n":6,"o":3.72,"t":"2026-09-16T11:15:00Z","v":2292,"vw":3.714732},{"c":3.69,"h":3.71,"l":3.69,"n":7,"o":3.71,"t":"2026-09-16T11:30:00Z","v":706,"vw":3.695696},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-09-16T11:45:00Z","v":501,"vw":3.74},{"c":3.69,"h":3.7,"l":3.69,"n":2,"o":3.7,"t":"2026-09-16T12:00:00Z","v":1125,"vw":3.691111},{"c":3.68,"h":3.7193,"l":3.68,"n":16,"o":3.7193,"t":"2026-09-16T12:30:00Z","v":2971,"vw":3.689217},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-16T13:00:00Z","v":250,"vw":3.72},{"c":3.68,"h":3.69,"l":3.665,"n":47,"o":3.6882,"t":"2026-09-16T13:15:00Z","v":4599,"vw":3.680537},{"c":3.68,"h":3.695,"l":3.64,"n":1121,"o":3.66,"t":"2026-09-16T13:30:00Z","v":109018,"vw":3.668145},{"c":3.64,"h":3.6967,"l":3.63,"n":833,"o":3.69,"t":"2026-09-16T13:45:00Z","v":116503,"vw":3.65427},{"c":3.635,"h":3.64,"l":3.61,"n":765,"o":3.64,"t":"2026-09-16T14:00:00Z","v":119081,"vw":3.627747},{"c":3.65,"h":3.66,"l":3.62,"n":740,"o":3.635,"t":"2026-09-16T14:15:00Z","v":81285,"vw":3.632802},{"c":3.695,"h":3.7,"l":3.645,"n":547,"o":3.645,"t":"2026-09-16T14:30:00Z","v":39028,"vw":3.670504},{"c":3.675,"h":3.7,"l":3.67,"n":700,"o":3.695,"t":"2026-09-16T14:45:00Z","v":51700,"vw":3.680082},{"c":3.66,"h":3.69,"l":3.66,"n":690,"o":3.675,"t":"2026-09-16T15:00:00Z","v":71718,"vw":3.674989},{"c":3.72,"h":3.725,"l":3.645,"n":941,"o":3.66,"t":"2026-09-16T15:15:00Z","v":683283,"vw":3.653785},{"c":3.715,"h":3.74,"l":3.71,"n":549,"o":3.715,"t":"2026-09-16T15:30:00Z","v":62090,"vw":3.72289},{"c":3.695,"h":3.725,"l":3.681,"n":752,"o":3.715,"t":"2026-09-16T15:45:00Z","v":78409,"vw":3.704694},{"c":3.675,"h":3.7,"l":3.675,"n":551,"o":3.7,"t":"2026-09-16T16:00:00Z","v":54822,"vw":3.688489},{"c":3.575,"h":3.675,"l":3.555,"n":2301,"o":3.675,"t":"2026-09-16T16:15:00Z","v":416689,"vw":3.606175},{"c":3.55,"h":3.5791,"l":3.55,"n":482,"o":3.57,"t":"2026-09-16T16:30:00Z","v":45227,"vw":3.5615},{"c":3.515,"h":3.56,"l":3.5118,"n":1012,"o":3.555,"t":"2026-09-16T16:45:00Z","v":123649,"vw":3.547739},{"c":3.475,"h":3.51,"l":3.4701,"n":1359,"o":3.51,"t":"2026-09-16T17:00:00Z","v":168084,"vw":3.484463},{"c":3.495,"h":3.5,"l":3.47,"n":1034,"o":3.475,"t":"2026-09-16T17:15:00Z","v":98492,"vw":3.481371},{"c":3.445,"h":3.505,"l":3.445,"n":929,"o":3.495,"t":"2026-09-16T17:30:00Z","v":133428,"vw":3.476026},{"c":3.435,"h":3.455,"l":3.42,"n":1633,"o":3.4491,"t":"2026-09-16T17:45:00Z","v":195431,"vw":3.439393},{"c":3.475,"h":3.5,"l":3.43,"n":1144,"o":3.4308,"t":"2026-09-16T18:00:00Z","v":150385,"vw":3.473142},{"c":3.52,"h":3.52,"l":3.465,"n":712,"o":3.475,"t":"2026-09-16T18:15:00Z","v":64811,"vw":3.488723},{"c":3.555,"h":3.56,"l":3.5123,"n":868,"o":3.515,"t":"2026-09-16T18:30:00Z","v":112804,"vw":3.528563},{"c":3.53,"h":3.565,"l":3.525,"n":1003,"o":3.555,"t":"2026-09-16T18:45:00Z","v":118910,"vw":3.54445},{"c":3.475,"h":3.54,"l":3.475,"n":1197,"o":3.525,"t":"2026-09-16T19:00:00Z","v":162358,"vw":3.506401},{"c":3.445,"h":3.4899,"l":3.425,"n":1462,"o":3.48,"t":"2026-09-16T19:15:00Z","v":196468,"vw":3.444624},{"c":3.505,"h":3.51,"l":3.445,"n":1592,"o":3.445,"t":"2026-09-16T19:30:00Z","v":204607,"vw":3.477755},{"c":3.435,"h":3.505,"l":3.415,"n":3966,"o":3.505,"t":"2026-09-16T19:45:00Z","v":694122,"vw":3.453791},{"c":3.4265,"h":3.45,"l":3.4265,"n":11,"o":3.45,"t":"2026-09-16T20:00:00Z","v":584127,"vw":3.449988},{"c":3.5,"h":3.5,"l":3.45,"n":5,"o":3.46,"t":"2026-09-16T20:45:00Z","v":1214,"vw":3.459591},{"c":3.5163,"h":3.5163,"l":3.5,"n":3,"o":3.5,"t":"2026-09-16T21:00:00Z","v":885,"vw":3.505525},{"c":3.52,"h":3.52,"l":3.51,"n":2,"o":3.51,"t":"2026-09-16T21:15:00Z","v":974,"vw":3.514158},{"c":3.5885,"h":3.5885,"l":3.5885,"n":1,"o":3.5885,"t":"2026-09-16T21:30:00Z","v":757,"vw":3.5885},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-09-16T22:45:00Z","v":300,"vw":3.46},{"c":3.537,"h":3.537,"l":3.537,"n":1,"o":3.537,"t":"2026-09-16T23:15:00Z","v":100,"vw":3.537},{"c":3.539,"h":3.539,"l":3.539,"n":1,"o":3.539,"t":"2026-09-16T23:30:00Z","v":360,"vw":3.539},{"c":3.49,"h":3.4908,"l":3.49,"n":3,"o":3.4902,"t":"2026-09-16T23:45:00Z","v":1425,"vw":3.490196},{"c":3.5,"h":3.5,"l":3.45,"n":23,"o":3.45,"t":"2026-09-17T08:00:00Z","v":3273,"vw":3.453841},{"c":3.55,"h":3.55,"l":3.53,"n":4,"o":3.53,"t":"2026-09-17T11:00:00Z","v":889,"vw":3.535149},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-09-17T11:15:00Z","v":214,"vw":3.49},{"c":3.5,"h":3.5,"l":3.47,"n":2,"o":3.47,"t":"2026-09-17T11:45:00Z","v":3000,"vw":3.49},{"c":3.55,"h":3.55,"l":3.49,"n":8,"o":3.49,"t":"2026-09-17T12:15:00Z","v":505,"vw":3.507143},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-17T12:30:00Z","v":222,"vw":3.48},{"c":3.5,"h":3.54,"l":3.5,"n":3,"o":3.54,"t":"2026-09-17T13:00:00Z","v":579,"vw":3.506908},{"c":3.535,"h":3.63,"l":3.5,"n":1079,"o":3.52,"t":"2026-09-17T13:30:00Z","v":359319,"vw":3.555998},{"c":3.55,"h":3.5985,"l":3.53,"n":1022,"o":3.535,"t":"2026-09-17T13:45:00Z","v":377937,"vw":3.562484},{"c":3.73,"h":3.77,"l":3.535,"n":1994,"o":3.55,"t":"2026-09-17T14:00:00Z","v":417198,"vw":3.618715},{"c":3.8899,"h":3.91,"l":3.705,"n":2041,"o":3.73,"t":"2026-09-17T14:15:00Z","v":587262,"vw":3.818629},{"c":3.87,"h":3.95,"l":3.86,"n":1326,"o":3.89,"t":"2026-09-17T14:30:00Z","v":383643,"vw":3.902333},{"c":3.92,"h":3.94,"l":3.86,"n":1623,"o":3.87,"t":"2026-09-17T14:45:00Z","v":202017,"vw":3.893726},{"c":3.86,"h":3.92,"l":3.75,"n":3020,"o":3.92,"t":"2026-09-17T15:00:00Z","v":626039,"vw":3.846473},{"c":3.84,"h":3.88,"l":3.83,"n":1191,"o":3.86,"t":"2026-09-17T15:15:00Z","v":158504,"vw":3.853219},{"c":3.895,"h":3.9,"l":3.82,"n":1548,"o":3.84,"t":"2026-09-17T15:30:00Z","v":112896,"vw":3.855868},{"c":3.87,"h":3.895,"l":3.84,"n":1167,"o":3.895,"t":"2026-09-17T15:45:00Z","v":103887,"vw":3.868397},{"c":3.855,"h":3.88,"l":3.84,"n":893,"o":3.86,"t":"2026-09-17T16:00:00Z","v":83421,"vw":3.862251},{"c":3.87,"h":3.88,"l":3.84,"n":970,"o":3.855,"t":"2026-09-17T16:15:00Z","v":80117,"vw":3.857279},{"c":3.78,"h":3.875,"l":3.77,"n":1133,"o":3.875,"t":"2026-09-17T16:30:00Z","v":105843,"vw":3.81888},{"c":3.735,"h":3.8,"l":3.7248,"n":1189,"o":3.785,"t":"2026-09-17T16:45:00Z","v":175701,"vw":3.778078},{"c":3.74,"h":3.75,"l":3.72,"n":1059,"o":3.7355,"t":"2026-09-17T17:00:00Z","v":118009,"vw":3.740773},{"c":3.84,"h":3.84,"l":3.735,"n":1271,"o":3.735,"t":"2026-09-17T17:15:00Z","v":122777,"vw":3.795372},{"c":3.87,"h":3.89,"l":3.835,"n":1142,"o":3.835,"t":"2026-09-17T17:30:00Z","v":101062,"vw":3.871895},{"c":3.9308,"h":3.945,"l":3.87,"n":1161,"o":3.875,"t":"2026-09-17T17:45:00Z","v":145591,"vw":3.923389},{"c":3.87,"h":3.955,"l":3.87,"n":1512,"o":3.94,"t":"2026-09-17T18:00:00Z","v":245956,"vw":3.905772},{"c":3.825,"h":3.865,"l":3.8,"n":971,"o":3.865,"t":"2026-09-17T18:15:00Z","v":199377,"vw":3.821877},{"c":3.87,"h":3.88,"l":3.815,"n":891,"o":3.825,"t":"2026-09-17T18:30:00Z","v":82694,"vw":3.843897},{"c":3.865,"h":3.88,"l":3.85,"n":1006,"o":3.87,"t":"2026-09-17T18:45:00Z","v":104669,"vw":3.861328},{"c":3.875,"h":3.895,"l":3.87,"n":777,"o":3.87,"t":"2026-09-17T19:00:00Z","v":78441,"vw":3.881514},{"c":3.89,"h":3.92,"l":3.87,"n":1417,"o":3.875,"t":"2026-09-17T19:15:00Z","v":187444,"vw":3.89529},{"c":3.96,"h":3.965,"l":3.89,"n":2227,"o":3.895,"t":"2026-09-17T19:30:00Z","v":335751,"vw":3.931163},{"c":3.99,"h":4.01,"l":3.935,"n":5000,"o":3.955,"t":"2026-09-17T19:45:00Z","v":778041,"vw":3.984719},{"c":3.96,"h":3.99,"l":3.7769,"n":35,"o":3.99,"t":"2026-09-17T20:00:00Z","v":647719,"vw":3.989588},{"c":3.91,"h":3.96,"l":3.91,"n":3,"o":3.96,"t":"2026-09-17T20:15:00Z","v":1340,"vw":3.942806},{"c":3.9695,"h":3.9695,"l":3.92,"n":4,"o":3.92,"t":"2026-09-17T20:30:00Z","v":1317,"vw":3.950068},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-17T21:30:00Z","v":609,"vw":3.96},{"c":3.9792,"h":3.9792,"l":3.9792,"n":1,"o":3.9792,"t":"2026-09-17T21:45:00Z","v":100,"vw":3.9792},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-17T23:00:00Z","v":110,"vw":3.92},{"c":3.9514,"h":3.9514,"l":3.9514,"n":1,"o":3.9514,"t":"2026-09-17T23:15:00Z","v":500,"vw":3.9514},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-17T23:30:00Z","v":100,"vw":3.97},{"c":3.92,"h":3.92,"l":3.9,"n":4,"o":3.9,"t":"2026-09-18T08:00:00Z","v":2005,"vw":3.910163},{"c":3.8301,"h":3.8301,"l":3.8301,"n":1,"o":3.8301,"t":"2026-09-18T08:30:00Z","v":536,"vw":3.8301},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-18T08:45:00Z","v":486,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-18T09:30:00Z","v":144,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-18T11:00:00Z","v":100,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-18T11:15:00Z","v":400,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-09-18T11:30:00Z","v":621,"vw":3.98},{"c":3.99,"h":4,"l":3.99,"n":17,"o":3.99,"t":"2026-09-18T12:00:00Z","v":2521,"vw":3.997644},{"c":3.99,"h":4,"l":3.97,"n":9,"o":3.99,"t":"2026-09-18T13:15:00Z","v":2668,"vw":3.98407},{"c":3.792,"h":3.98,"l":3.7806,"n":1187,"o":3.95,"t":"2026-09-18T13:30:00Z","v":274779,"vw":3.897353},{"c":3.784,"h":3.86,"l":3.78,"n":1004,"o":3.8,"t":"2026-09-18T13:45:00Z","v":234581,"vw":3.821515},{"c":3.875,"h":3.8879,"l":3.774,"n":900,"o":3.78,"t":"2026-09-18T14:00:00Z","v":125093,"vw":3.825306},{"c":3.94,"h":3.95,"l":3.8743,"n":1035,"o":3.875,"t":"2026-09-18T14:15:00Z","v":142340,"vw":3.917503},{"c":3.93,"h":3.955,"l":3.92,"n":857,"o":3.93,"t":"2026-09-18T14:30:00Z","v":98562,"vw":3.937274},{"c":3.975,"h":3.98,"l":3.93,"n":1019,"o":3.935,"t":"2026-09-18T14:45:00Z","v":126428,"vw":3.953801},{"c":4.025,"h":4.03,"l":3.9605,"n":1280,"o":3.975,"t":"2026-09-18T15:00:00Z","v":245385,"vw":4.003031},{"c":3.95,"h":4.02,"l":3.95,"n":1584,"o":4.02,"t":"2026-09-18T15:15:00Z","v":310162,"vw":3.994734},{"c":3.98,"h":3.99,"l":3.93,"n":1020,"o":3.955,"t":"2026-09-18T15:30:00Z","v":183842,"vw":3.958658},{"c":3.955,"h":3.985,"l":3.95,"n":647,"o":3.985,"t":"2026-09-18T15:45:00Z","v":54872,"vw":3.959165},{"c":3.97,"h":3.975,"l":3.925,"n":1023,"o":3.95,"t":"2026-09-18T16:00:00Z","v":128658,"vw":3.947233},{"c":3.99,"h":3.99,"l":3.9608,"n":802,"o":3.97,"t":"2026-09-18T16:15:00Z","v":91457,"vw":3.97627},{"c":4,"h":4.01,"l":3.98,"n":781,"o":3.99,"t":"2026-09-18T16:30:00Z","v":84214,"vw":3.993103},{"c":3.985,"h":4.01,"l":3.98,"n":686,"o":4,"t":"2026-09-18T16:45:00Z","v":67709,"vw":3.996339},{"c":3.99,"h":4.015,"l":3.975,"n":1465,"o":3.985,"t":"2026-09-18T17:00:00Z","v":237530,"vw":3.994149},{"c":3.97,"h":4.0198,"l":3.97,"n":806,"o":3.99,"t":"2026-09-18T17:15:00Z","v":130526,"vw":3.992825},{"c":4.02,"h":4.02,"l":3.97,"n":664,"o":3.975,"t":"2026-09-18T17:30:00Z","v":91059,"vw":3.988946},{"c":4.015,"h":4.03,"l":4.005,"n":914,"o":4.02,"t":"2026-09-18T17:45:00Z","v":115002,"vw":4.012515},{"c":4.05,"h":4.06,"l":4.01,"n":1028,"o":4.015,"t":"2026-09-18T18:00:00Z","v":815505,"vw":4.013094},{"c":4,"h":4.05,"l":3.995,"n":1068,"o":4.045,"t":"2026-09-18T18:15:00Z","v":141926,"vw":4.021437},{"c":3.955,"h":4.015,"l":3.945,"n":1073,"o":3.995,"t":"2026-09-18T18:30:00Z","v":137668,"vw":3.983012},{"c":3.91,"h":3.975,"l":3.91,"n":760,"o":3.96,"t":"2026-09-18T18:45:00Z","v":66488,"vw":3.951386},{"c":3.915,"h":3.935,"l":3.9,"n":1131,"o":3.915,"t":"2026-09-18T19:00:00Z","v":162455,"vw":3.914538},{"c":3.895,"h":3.92,"l":3.89,"n":867,"o":3.915,"t":"2026-09-18T19:15:00Z","v":102954,"vw":3.90615},{"c":3.86,"h":3.9,"l":3.85,"n":1350,"o":3.89,"t":"2026-09-18T19:30:00Z","v":181490,"vw":3.868229},{"c":3.84,"h":3.875,"l":3.79,"n":4333,"o":3.8632,"t":"2026-09-18T19:45:00Z","v":556353,"vw":3.835392},{"c":3.85,"h":3.92,"l":3.81,"n":38,"o":3.85,"t":"2026-09-18T20:00:00Z","v":2277620,"vw":3.850018},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-09-18T20:15:00Z","v":11509,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-18T20:30:00Z","v":5300,"vw":3.85},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-18T21:00:00Z","v":100,"vw":3.92},{"c":3.9,"h":3.91,"l":3.9,"n":2,"o":3.91,"t":"2026-09-18T23:45:00Z","v":2100,"vw":3.907619},{"c":4.02,"h":4.02,"l":3.87,"n":20,"o":4,"t":"2026-09-21T08:00:00Z","v":2474,"vw":3.975628},{"c":3.945,"h":3.945,"l":3.945,"n":1,"o":3.945,"t":"2026-09-21T08:15:00Z","v":260,"vw":3.945},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-21T09:45:00Z","v":248,"vw":3.91},{"c":3.9101,"h":3.9101,"l":3.91,"n":6,"o":3.91,"t":"2026-09-21T11:15:00Z","v":1783,"vw":3.91005},{"c":3.86,"h":3.87,"l":3.86,"n":12,"o":3.87,"t":"2026-09-21T11:30:00Z","v":4116,"vw":3.860695},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-21T12:00:00Z","v":100,"vw":3.86},{"c":3.9,"h":3.9,"l":3.86,"n":3,"o":3.86,"t":"2026-09-21T12:15:00Z","v":1220,"vw":3.892787},{"c":3.8601,"h":3.8601,"l":3.8601,"n":2,"o":3.8601,"t":"2026-09-21T12:30:00Z","v":253,"vw":3.8601},{"c":3.9486,"h":3.9486,"l":3.9486,"n":3,"o":3.9486,"t":"2026-09-21T12:45:00Z","v":634,"vw":3.9486},{"c":3.8714,"h":3.8714,"l":3.8714,"n":1,"o":3.8714,"t":"2026-09-21T13:00:00Z","v":5000,"vw":3.8714},{"c":3.8603,"h":3.91,"l":3.8603,"n":3,"o":3.91,"t":"2026-09-21T13:15:00Z","v":7325,"vw":3.862014},{"c":3.87,"h":3.909,"l":3.8,"n":669,"o":3.87,"t":"2026-09-21T13:30:00Z","v":149707,"vw":3.848282},{"c":3.89,"h":3.91,"l":3.845,"n":680,"o":3.87,"t":"2026-09-21T13:45:00Z","v":73619,"vw":3.880124},{"c":3.99,"h":3.9999,"l":3.865,"n":799,"o":3.89,"t":"2026-09-21T14:00:00Z","v":99043,"vw":3.920357},{"c":4.025,"h":4.04,"l":3.975,"n":1184,"o":3.99,"t":"2026-09-21T14:15:00Z","v":163466,"vw":4.009616},{"c":4.055,"h":4.09,"l":4.015,"n":989,"o":4.025,"t":"2026-09-21T14:30:00Z","v":151455,"vw":4.046319},{"c":4.05,"h":4.09,"l":4.035,"n":609,"o":4.055,"t":"2026-09-21T14:45:00Z","v":83432,"vw":4.06166},{"c":4.09,"h":4.1,"l":3.99,"n":1608,"o":4.05,"t":"2026-09-21T15:00:00Z","v":345140,"vw":4.050412},{"c":4.085,"h":4.1,"l":4.07,"n":622,"o":4.08,"t":"2026-09-21T15:15:00Z","v":92921,"vw":4.08833},{"c":4.075,"h":4.085,"l":4.06,"n":399,"o":4.085,"t":"2026-09-21T15:30:00Z","v":34841,"vw":4.074793},{"c":4.06,"h":4.0814,"l":4.045,"n":566,"o":4.07,"t":"2026-09-21T15:45:00Z","v":75411,"vw":4.06354},{"c":4.03,"h":4.055,"l":3.99,"n":975,"o":4.05,"t":"2026-09-21T16:00:00Z","v":306240,"vw":4.010182},{"c":4.045,"h":4.07,"l":4.03,"n":722,"o":4.03,"t":"2026-09-21T16:15:00Z","v":98247,"vw":4.048087},{"c":4.045,"h":4.075,"l":4.04,"n":640,"o":4.045,"t":"2026-09-21T16:30:00Z","v":64541,"vw":4.059949},{"c":4.025,"h":4.06,"l":4.015,"n":536,"o":4.045,"t":"2026-09-21T16:45:00Z","v":66781,"vw":4.037881},{"c":4.055,"h":4.055,"l":4.015,"n":567,"o":4.025,"t":"2026-09-21T17:00:00Z","v":71518,"vw":4.02953},{"c":4,"h":4.065,"l":4,"n":638,"o":4.055,"t":"2026-09-21T17:15:00Z","v":61384,"vw":4.041916},{"c":3.965,"h":4.005,"l":3.955,"n":778,"o":4.005,"t":"2026-09-21T17:30:00Z","v":99229,"vw":3.989272},{"c":3.99,"h":3.995,"l":3.94,"n":536,"o":3.965,"t":"2026-09-21T17:45:00Z","v":67840,"vw":3.955236},{"c":3.985,"h":3.9999,"l":3.98,"n":392,"o":3.985,"t":"2026-09-21T18:00:00Z","v":28432,"vw":3.989203},{"c":3.985,"h":3.995,"l":3.97,"n":525,"o":3.985,"t":"2026-09-21T18:15:00Z","v":37802,"vw":3.98267},{"c":3.955,"h":3.985,"l":3.95,"n":493,"o":3.985,"t":"2026-09-21T18:30:00Z","v":43193,"vw":3.963777},{"c":3.935,"h":3.965,"l":3.93,"n":612,"o":3.955,"t":"2026-09-21T18:45:00Z","v":72561,"vw":3.951425},{"c":3.975,"h":3.975,"l":3.93,"n":773,"o":3.93,"t":"2026-09-21T19:00:00Z","v":113144,"vw":3.951618},{"c":4.03,"h":4.04,"l":3.96,"n":1433,"o":3.97,"t":"2026-09-21T19:15:00Z","v":263369,"vw":3.987597},{"c":4.02,"h":4.04,"l":4,"n":1438,"o":4.02,"t":"2026-09-21T19:30:00Z","v":159981,"vw":4.017789},{"c":4.03,"h":4.03,"l":3.99,"n":3806,"o":4.02,"t":"2026-09-21T19:45:00Z","v":394079,"vw":4.010896},{"c":4.02,"h":4.02,"l":4.02,"n":40,"o":4.02,"t":"2026-09-21T20:00:00Z","v":591898,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-21T20:30:00Z","v":900,"vw":4.02},{"c":4.0191,"h":4.0191,"l":4.0191,"n":1,"o":4.0191,"t":"2026-09-21T22:00:00Z","v":500,"vw":4.0191},{"c":4.0384,"h":4.04,"l":4.02,"n":8,"o":4.02,"t":"2026-09-21T22:15:00Z","v":10200,"vw":4.039184},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-21T22:30:00Z","v":250,"vw":4.01},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-09-22T08:45:00Z","v":376,"vw":3.98},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-22T12:15:00Z","v":1405,"vw":4},{"c":4.0592,"h":4.06,"l":4.04,"n":7,"o":4.06,"t":"2026-09-22T12:45:00Z","v":1509,"vw":4.05645},{"c":4.05,"h":4.06,"l":4.03,"n":5,"o":4.06,"t":"2026-09-22T13:15:00Z","v":1498,"vw":4.040641},{"c":4.08,"h":4.1,"l":4.03,"n":771,"o":4.03,"t":"2026-09-22T13:30:00Z","v":113289,"vw":4.073484},{"c":4.08,"h":4.1299,"l":4.06,"n":671,"o":4.08,"t":"2026-09-22T13:45:00Z","v":83365,"vw":4.102114},{"c":4.12,"h":4.13,"l":4.07,"n":844,"o":4.08,"t":"2026-09-22T14:00:00Z","v":94963,"vw":4.110099},{"c":4.13,"h":4.16,"l":4.1,"n":980,"o":4.125,"t":"2026-09-22T14:15:00Z","v":134772,"vw":4.129239},{"c":4.125,"h":4.15,"l":4.11,"n":812,"o":4.135,"t":"2026-09-22T14:30:00Z","v":74742,"vw":4.129981},{"c":4.115,"h":4.15,"l":4.115,"n":678,"o":4.1288,"t":"2026-09-22T14:45:00Z","v":69040,"vw":4.13216},{"c":4.155,"h":4.16,"l":4.1,"n":736,"o":4.115,"t":"2026-09-22T15:00:00Z","v":76680,"vw":4.123633},{"c":4.175,"h":4.2,"l":4.15,"n":1159,"o":4.155,"t":"2026-09-22T15:15:00Z","v":145513,"vw":4.177528},{"c":4.15,"h":4.175,"l":4.13,"n":640,"o":4.1703,"t":"2026-09-22T15:30:00Z","v":57804,"vw":4.146305},{"c":4.17,"h":4.18,"l":4.12,"n":806,"o":4.14,"t":"2026-09-22T15:45:00Z","v":101644,"vw":4.1513},{"c":4.195,"h":4.2,"l":4.16,"n":803,"o":4.16,"t":"2026-09-22T16:00:00Z","v":116782,"vw":4.180529},{"c":4.09,"h":4.2,"l":4.08,"n":1089,"o":4.195,"t":"2026-09-22T16:15:00Z","v":186820,"vw":4.120763},{"c":4.145,"h":4.15,"l":4.09,"n":548,"o":4.09,"t":"2026-09-22T16:30:00Z","v":86861,"vw":4.111045},{"c":4.145,"h":4.15,"l":4.13,"n":661,"o":4.145,"t":"2026-09-22T16:45:00Z","v":71671,"vw":4.14152},{"c":4.1,"h":4.15,"l":4.095,"n":588,"o":4.145,"t":"2026-09-22T17:00:00Z","v":67216,"vw":4.123999},{"c":4.075,"h":4.12,"l":4.06,"n":796,"o":4.105,"t":"2026-09-22T17:15:00Z","v":111486,"vw":4.094571},{"c":4.09,"h":4.09,"l":4.065,"n":439,"o":4.075,"t":"2026-09-22T17:30:00Z","v":41722,"vw":4.080165},{"c":3.985,"h":4.09,"l":3.975,"n":2025,"o":4.09,"t":"2026-09-22T17:45:00Z","v":451964,"vw":4.019392},{"c":4,"h":4,"l":3.9723,"n":541,"o":3.985,"t":"2026-09-22T18:00:00Z","v":64107,"vw":3.988961},{"c":4.02,"h":4.04,"l":3.995,"n":675,"o":3.995,"t":"2026-09-22T18:15:00Z","v":93863,"vw":4.023215},{"c":4.015,"h":4.02,"l":4,"n":571,"o":4.02,"t":"2026-09-22T18:30:00Z","v":53216,"vw":4.013861},{"c":4.035,"h":4.085,"l":4.01,"n":1322,"o":4.015,"t":"2026-09-22T18:45:00Z","v":233167,"vw":4.039896},{"c":4.13,"h":4.16,"l":4.035,"n":866,"o":4.035,"t":"2026-09-22T19:00:00Z","v":162220,"vw":4.111983},{"c":4.155,"h":4.19,"l":4.1208,"n":1248,"o":4.14,"t":"2026-09-22T19:15:00Z","v":239306,"vw":4.163867},{"c":4.16,"h":4.175,"l":4.145,"n":1114,"o":4.155,"t":"2026-09-22T19:30:00Z","v":136118,"vw":4.157617},{"c":4.065,"h":4.215,"l":4.06,"n":5234,"o":4.17,"t":"2026-09-22T19:45:00Z","v":884978,"vw":4.130864},{"c":4.07,"h":4.08,"l":4.07,"n":39,"o":4.07,"t":"2026-09-22T20:00:00Z","v":489191,"vw":4.070027},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-22T20:30:00Z","v":200,"vw":4.07},{"c":4.1564,"h":4.1564,"l":4.1564,"n":1,"o":4.1564,"t":"2026-09-22T22:45:00Z","v":586,"vw":4.1564},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-22T23:30:00Z","v":100,"vw":4.16},{"c":4.12,"h":4.16,"l":4.12,"n":3,"o":4.16,"t":"2026-09-22T23:45:00Z","v":869,"vw":4.153096},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-23T08:15:00Z","v":5938,"vw":4.02},{"c":4.05,"h":4.0543,"l":4.05,"n":3,"o":4.0543,"t":"2026-09-23T10:45:00Z","v":600,"vw":4.05147},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-23T11:45:00Z","v":179,"vw":4.13},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-23T12:15:00Z","v":100,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-09-23T12:45:00Z","v":480,"vw":4.07},{"c":4.12,"h":4.12,"l":4.08,"n":3,"o":4.08,"t":"2026-09-23T13:00:00Z","v":700,"vw":4.114286},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-23T13:15:00Z","v":500,"vw":4.13},{"c":3.99,"h":4.1818,"l":3.94,"n":387,"o":4.1,"t":"2026-09-23T13:30:00Z","v":69646,"vw":4.040995},{"c":3.945,"h":4.0187,"l":3.94,"n":473,"o":3.99,"t":"2026-09-23T13:45:00Z","v":54078,"vw":3.973283},{"c":3.96,"h":3.9875,"l":3.935,"n":479,"o":3.945,"t":"2026-09-23T14:00:00Z","v":39658,"vw":3.951518},{"c":3.995,"h":4.015,"l":3.96,"n":527,"o":3.96,"t":"2026-09-23T14:15:00Z","v":49388,"vw":3.989445},{"c":3.91,"h":3.995,"l":3.91,"n":610,"o":3.995,"t":"2026-09-23T14:30:00Z","v":49864,"vw":3.955145},{"c":3.89,"h":3.928,"l":3.8701,"n":481,"o":3.92,"t":"2026-09-23T14:45:00Z","v":41791,"vw":3.901014},{"c":3.894,"h":3.9,"l":3.865,"n":614,"o":3.89,"t":"2026-09-23T15:00:00Z","v":89789,"vw":3.882798},{"c":3.865,"h":3.905,"l":3.865,"n":462,"o":3.899,"t":"2026-09-23T15:15:00Z","v":38768,"vw":3.88553},{"c":3.855,"h":3.865,"l":3.845,"n":452,"o":3.86,"t":"2026-09-23T15:30:00Z","v":37662,"vw":3.858355},{"c":3.869,"h":3.9,"l":3.825,"n":600,"o":3.86,"t":"2026-09-23T15:45:00Z","v":64089,"vw":3.864116},{"c":3.85,"h":3.88,"l":3.84,"n":485,"o":3.87,"t":"2026-09-23T16:00:00Z","v":52513,"vw":3.860742},{"c":3.83,"h":3.85,"l":3.83,"n":436,"o":3.85,"t":"2026-09-23T16:15:00Z","v":27615,"vw":3.836834},{"c":3.845,"h":3.86,"l":3.825,"n":605,"o":3.835,"t":"2026-09-23T16:30:00Z","v":55537,"vw":3.840299},{"c":3.795,"h":3.84,"l":3.775,"n":789,"o":3.84,"t":"2026-09-23T16:45:00Z","v":115483,"vw":3.808844},{"c":3.765,"h":3.7973,"l":3.745,"n":582,"o":3.7973,"t":"2026-09-23T17:00:00Z","v":113830,"vw":3.771765},{"c":3.765,"h":3.77,"l":3.76,"n":361,"o":3.77,"t":"2026-09-23T17:15:00Z","v":25813,"vw":3.766583},{"c":3.775,"h":3.79,"l":3.765,"n":497,"o":3.77,"t":"2026-09-23T17:30:00Z","v":59068,"vw":3.776328},{"c":3.82,"h":3.82,"l":3.775,"n":520,"o":3.775,"t":"2026-09-23T17:45:00Z","v":36473,"vw":3.795366},{"c":3.76,"h":3.81,"l":3.75,"n":784,"o":3.81,"t":"2026-09-23T18:00:00Z","v":65043,"vw":3.777825},{"c":3.755,"h":3.7799,"l":3.74,"n":580,"o":3.77,"t":"2026-09-23T18:15:00Z","v":73836,"vw":3.756741},{"c":3.745,"h":3.76,"l":3.735,"n":492,"o":3.755,"t":"2026-09-23T18:30:00Z","v":35024,"vw":3.746701},{"c":3.755,"h":3.7591,"l":3.74,"n":461,"o":3.745,"t":"2026-09-23T18:45:00Z","v":33274,"vw":3.746694},{"c":3.7599,"h":3.76,"l":3.74,"n":415,"o":3.755,"t":"2026-09-23T19:00:00Z","v":34824,"vw":3.749261},{"c":3.75,"h":3.77,"l":3.745,"n":511,"o":3.7599,"t":"2026-09-23T19:15:00Z","v":59346,"vw":3.757182},{"c":3.725,"h":3.76,"l":3.725,"n":862,"o":3.75,"t":"2026-09-23T19:30:00Z","v":106460,"vw":3.746787},{"c":3.72,"h":3.75,"l":3.705,"n":2069,"o":3.725,"t":"2026-09-23T19:45:00Z","v":284142,"vw":3.727857},{"c":3.72,"h":3.75,"l":3.72,"n":16,"o":3.72,"t":"2026-09-23T20:00:00Z","v":278452,"vw":3.720315},{"c":3.73,"h":3.7775,"l":3.73,"n":5,"o":3.7775,"t":"2026-09-23T20:15:00Z","v":1363,"vw":3.743856},{"c":3.74,"h":3.74,"l":3.72,"n":34,"o":3.72,"t":"2026-09-23T20:30:00Z","v":1424,"vw":3.734896},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-23T20:45:00Z","v":500,"vw":3.76},{"c":3.7599,"h":3.7599,"l":3.7599,"n":1,"o":3.7599,"t":"2026-09-23T21:00:00Z","v":250,"vw":3.7599},{"c":3.7301,"h":3.7597,"l":3.73,"n":6,"o":3.7597,"t":"2026-09-23T21:15:00Z","v":1518,"vw":3.734933},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-23T21:45:00Z","v":3000,"vw":3.76},{"c":3.75,"h":3.76,"l":3.75,"n":3,"o":3.76,"t":"2026-09-23T22:00:00Z","v":241,"vw":3.755763},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-23T22:15:00Z","v":550,"vw":3.76},{"c":3.7309,"h":3.7309,"l":3.7309,"n":3,"o":3.7309,"t":"2026-09-23T23:15:00Z","v":400,"vw":3.7309},{"c":3.7741,"h":3.7741,"l":3.7741,"n":1,"o":3.7741,"t":"2026-09-23T23:45:00Z","v":700,"vw":3.7741},{"c":3.71,"h":3.76,"l":3.71,"n":5,"o":3.76,"t":"2026-09-24T08:00:00Z","v":1171,"vw":3.740342},{"c":3.7,"h":3.73,"l":3.7,"n":15,"o":3.73,"t":"2026-09-24T08:15:00Z","v":4174,"vw":3.706265},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-24T10:30:00Z","v":2000,"vw":3.7},{"c":3.73,"h":3.73,"l":3.685,"n":11,"o":3.7,"t":"2026-09-24T11:00:00Z","v":1176,"vw":3.713177},{"c":3.73,"h":3.73,"l":3.7215,"n":2,"o":3.7215,"t":"2026-09-24T11:15:00Z","v":400,"vw":3.72575},{"c":3.6506,"h":3.76,"l":3.6506,"n":7,"o":3.76,"t":"2026-09-24T11:45:00Z","v":2166,"vw":3.692164},{"c":3.71,"h":3.71,"l":3.71,"n":9,"o":3.71,"t":"2026-09-24T12:45:00Z","v":1182,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-24T13:15:00Z","v":1000,"vw":3.71},{"c":3.6601,"h":3.71,"l":3.6401,"n":403,"o":3.71,"t":"2026-09-24T13:30:00Z","v":69285,"vw":3.685813},{"c":3.615,"h":3.675,"l":3.61,"n":517,"o":3.66,"t":"2026-09-24T13:45:00Z","v":86547,"vw":3.64932},{"c":3.58,"h":3.615,"l":3.54,"n":1109,"o":3.61,"t":"2026-09-24T14:00:00Z","v":232648,"vw":3.582596},{"c":3.64,"h":3.64,"l":3.58,"n":459,"o":3.58,"t":"2026-09-24T14:15:00Z","v":102497,"vw":3.598865},{"c":3.6414,"h":3.66,"l":3.61,"n":503,"o":3.63,"t":"2026-09-24T14:30:00Z","v":37823,"vw":3.637046},{"c":3.635,"h":3.655,"l":3.63,"n":379,"o":3.645,"t":"2026-09-24T14:45:00Z","v":20272,"vw":3.644236},{"c":3.63,"h":3.645,"l":3.62,"n":676,"o":3.635,"t":"2026-09-24T15:00:00Z","v":61094,"vw":3.629083},{"c":3.63,"h":3.655,"l":3.63,"n":506,"o":3.6308,"t":"2026-09-24T15:15:00Z","v":35056,"vw":3.64293},{"c":3.63,"h":3.64,"l":3.61,"n":703,"o":3.64,"t":"2026-09-24T15:30:00Z","v":83304,"vw":3.623113},{"c":3.63,"h":3.64,"l":3.615,"n":440,"o":3.64,"t":"2026-09-24T15:45:00Z","v":35350,"vw":3.625975},{"c":3.6,"h":3.635,"l":3.6,"n":428,"o":3.625,"t":"2026-09-24T16:00:00Z","v":50427,"vw":3.6177},{"c":3.7,"h":3.7,"l":3.595,"n":914,"o":3.605,"t":"2026-09-24T16:15:00Z","v":134498,"vw":3.658303},{"c":3.695,"h":3.71,"l":3.6601,"n":466,"o":3.6895,"t":"2026-09-24T16:30:00Z","v":37088,"vw":3.687187},{"c":3.71,"h":3.715,"l":3.675,"n":413,"o":3.69,"t":"2026-09-24T16:45:00Z","v":37524,"vw":3.690496},{"c":3.725,"h":3.725,"l":3.7,"n":371,"o":3.71,"t":"2026-09-24T17:00:00Z","v":39486,"vw":3.712517},{"c":3.695,"h":3.72,"l":3.695,"n":503,"o":3.72,"t":"2026-09-24T17:15:00Z","v":72937,"vw":3.700913},{"c":3.685,"h":3.7091,"l":3.68,"n":403,"o":3.695,"t":"2026-09-24T17:30:00Z","v":27045,"vw":3.694251},{"c":3.66,"h":3.69,"l":3.66,"n":382,"o":3.68,"t":"2026-09-24T17:45:00Z","v":30911,"vw":3.677951},{"c":3.645,"h":3.67,"l":3.635,"n":408,"o":3.665,"t":"2026-09-24T18:00:00Z","v":51074,"vw":3.646997},{"c":3.66,"h":3.66,"l":3.635,"n":327,"o":3.645,"t":"2026-09-24T18:15:00Z","v":29816,"vw":3.648524},{"c":3.685,"h":3.695,"l":3.655,"n":518,"o":3.655,"t":"2026-09-24T18:30:00Z","v":30924,"vw":3.672949},{"c":3.685,"h":3.69,"l":3.68,"n":359,"o":3.685,"t":"2026-09-24T18:45:00Z","v":16567,"vw":3.684434},{"c":3.63,"h":3.68,"l":3.62,"n":534,"o":3.68,"t":"2026-09-24T19:00:00Z","v":60934,"vw":3.645201},{"c":3.605,"h":3.63,"l":3.6,"n":693,"o":3.625,"t":"2026-09-24T19:15:00Z","v":79203,"vw":3.62009},{"c":3.615,"h":3.63,"l":3.6,"n":1038,"o":3.6,"t":"2026-09-24T19:30:00Z","v":138020,"vw":3.615016},{"c":3.64,"h":3.655,"l":3.6,"n":2715,"o":3.615,"t":"2026-09-24T19:45:00Z","v":320614,"vw":3.633775},{"c":3.65,"h":3.65,"l":3.65,"n":20,"o":3.65,"t":"2026-09-24T20:00:00Z","v":340095,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-09-24T20:30:00Z","v":601,"vw":3.65},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-09-24T20:45:00Z","v":500,"vw":3.67},{"c":3.74,"h":3.74,"l":3.67,"n":3,"o":3.67,"t":"2026-09-24T21:00:00Z","v":558,"vw":3.708889},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-24T21:45:00Z","v":270,"vw":3.71},{"c":3.6685,"h":3.6685,"l":3.6685,"n":1,"o":3.6685,"t":"2026-09-24T23:30:00Z","v":200,"vw":3.6685},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-09-25T08:00:00Z","v":4754,"vw":3.65},{"c":3.7432,"h":3.7432,"l":3.7432,"n":1,"o":3.7432,"t":"2026-09-25T09:45:00Z","v":100,"vw":3.7432},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-25T11:00:00Z","v":2725,"vw":3.72},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-09-25T11:30:00Z","v":200,"vw":3.74},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-25T12:00:00Z","v":500,"vw":3.73},{"c":3.6716,"h":3.6716,"l":3.6716,"n":3,"o":3.6716,"t":"2026-09-25T12:15:00Z","v":200,"vw":3.6716},{"c":3.66,"h":3.68,"l":3.66,"n":23,"o":3.68,"t":"2026-09-25T13:15:00Z","v":1448,"vw":3.663339},{"c":3.605,"h":3.65,"l":3.6,"n":305,"o":3.65,"t":"2026-09-25T13:30:00Z","v":98070,"vw":3.629},{"c":3.61,"h":3.629,"l":3.59,"n":511,"o":3.6,"t":"2026-09-25T13:45:00Z","v":49410,"vw":3.609084},{"c":3.595,"h":3.62,"l":3.59,"n":589,"o":3.61,"t":"2026-09-25T14:00:00Z","v":59704,"vw":3.607949},{"c":3.585,"h":3.61,"l":3.555,"n":485,"o":3.595,"t":"2026-09-25T14:15:00Z","v":47390,"vw":3.588603},{"c":3.605,"h":3.61,"l":3.58,"n":453,"o":3.585,"t":"2026-09-25T14:30:00Z","v":26223,"vw":3.593183},{"c":3.59,"h":3.61,"l":3.575,"n":559,"o":3.61,"t":"2026-09-25T14:45:00Z","v":39033,"vw":3.593035},{"c":3.615,"h":3.65,"l":3.595,"n":696,"o":3.595,"t":"2026-09-25T15:00:00Z","v":84114,"vw":3.612914},{"c":3.605,"h":3.625,"l":3.605,"n":381,"o":3.615,"t":"2026-09-25T15:15:00Z","v":25794,"vw":3.613785},{"c":3.61,"h":3.63,"l":3.605,"n":500,"o":3.605,"t":"2026-09-25T15:30:00Z","v":38572,"vw":3.616995},{"c":3.625,"h":3.625,"l":3.6,"n":561,"o":3.615,"t":"2026-09-25T15:45:00Z","v":40604,"vw":3.61046},{"c":3.695,"h":3.705,"l":3.625,"n":764,"o":3.625,"t":"2026-09-25T16:00:00Z","v":86660,"vw":3.676388},{"c":3.68,"h":3.6986,"l":3.67,"n":465,"o":3.695,"t":"2026-09-25T16:15:00Z","v":31779,"vw":3.680317},{"c":3.675,"h":3.685,"l":3.66,"n":441,"o":3.675,"t":"2026-09-25T16:30:00Z","v":29926,"vw":3.673775},{"c":3.675,"h":3.675,"l":3.66,"n":409,"o":3.675,"t":"2026-09-25T16:45:00Z","v":19259,"vw":3.670018},{"c":3.655,"h":3.67,"l":3.65,"n":349,"o":3.67,"t":"2026-09-25T17:00:00Z","v":18596,"vw":3.659864},{"c":3.585,"h":3.66,"l":3.58,"n":1007,"o":3.655,"t":"2026-09-25T17:15:00Z","v":166161,"vw":3.607925},{"c":3.59,"h":3.5986,"l":3.575,"n":448,"o":3.585,"t":"2026-09-25T17:30:00Z","v":46969,"vw":3.583604},{"c":3.605,"h":3.61,"l":3.58,"n":465,"o":3.595,"t":"2026-09-25T17:45:00Z","v":32804,"vw":3.592305},{"c":3.605,"h":3.61,"l":3.6,"n":414,"o":3.605,"t":"2026-09-25T18:00:00Z","v":22152,"vw":3.606226},{"c":3.605,"h":3.615,"l":3.59,"n":621,"o":3.6,"t":"2026-09-25T18:15:00Z","v":52776,"vw":3.605547},{"c":3.605,"h":3.62,"l":3.605,"n":494,"o":3.605,"t":"2026-09-25T18:30:00Z","v":30647,"vw":3.611296},{"c":3.615,"h":3.62,"l":3.605,"n":560,"o":3.605,"t":"2026-09-25T18:45:00Z","v":59960,"vw":3.612668},{"c":3.625,"h":3.625,"l":3.61,"n":502,"o":3.615,"t":"2026-09-25T19:00:00Z","v":39821,"vw":3.618535},{"c":3.635,"h":3.65,"l":3.615,"n":782,"o":3.625,"t":"2026-09-25T19:15:00Z","v":90457,"vw":3.633391},{"c":3.645,"h":3.65,"l":3.625,"n":719,"o":3.635,"t":"2026-09-25T19:30:00Z","v":64172,"vw":3.63876},{"c":3.61,"h":3.65,"l":3.61,"n":2169,"o":3.645,"t":"2026-09-25T19:45:00Z","v":205769,"vw":3.63035},{"c":3.62,"h":3.62,"l":3.62,"n":19,"o":3.62,"t":"2026-09-25T20:00:00Z","v":717764,"vw":3.62},{"c":3.6585,"h":3.6585,"l":3.6585,"n":1,"o":3.6585,"t":"2026-09-25T20:30:00Z","v":2200,"vw":3.6585},{"c":3.6103,"h":3.6103,"l":3.6103,"n":1,"o":3.6103,"t":"2026-09-25T23:15:00Z","v":600,"vw":3.6103},{"c":3.6198,"h":3.6198,"l":3.6198,"n":1,"o":3.6198,"t":"2026-09-25T23:30:00Z","v":500,"vw":3.6198},{"c":3.6176,"h":3.62,"l":3.6176,"n":2,"o":3.62,"t":"2026-09-25T23:45:00Z","v":200,"vw":3.6188},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-09-28T08:00:00Z","v":149,"vw":3.62},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-28T10:30:00Z","v":100,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-09-28T11:00:00Z","v":2483,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":5,"o":3.68,"t":"2026-09-28T11:15:00Z","v":400,"vw":3.68},{"c":3.65,"h":3.68,"l":3.62,"n":5,"o":3.62,"t":"2026-09-28T11:45:00Z","v":2249,"vw":3.632556},{"c":3.6107,"h":3.6107,"l":3.6107,"n":1,"o":3.6107,"t":"2026-09-28T12:15:00Z","v":200,"vw":3.6107},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-28T12:30:00Z","v":900,"vw":3.62},{"c":3.61,"h":3.62,"l":3.61,"n":7,"o":3.62,"t":"2026-09-28T12:45:00Z","v":5260,"vw":3.614025},{"c":3.58,"h":3.58,"l":3.5707,"n":6,"o":3.5707,"t":"2026-09-28T13:00:00Z","v":2485,"vw":3.579222},{"c":3.58,"h":3.58,"l":3.57,"n":11,"o":3.57,"t":"2026-09-28T13:15:00Z","v":8364,"vw":3.579848},{"c":3.4652,"h":3.6,"l":3.465,"n":619,"o":3.58,"t":"2026-09-28T13:30:00Z","v":132045,"vw":3.516294},{"c":3.38,"h":3.485,"l":3.335,"n":2505,"o":3.47,"t":"2026-09-28T13:45:00Z","v":456423,"vw":3.405535},{"c":3.375,"h":3.44,"l":3.345,"n":967,"o":3.38,"t":"2026-09-28T14:00:00Z","v":148093,"vw":3.379458},{"c":3.37,"h":3.38,"l":3.355,"n":923,"o":3.37,"t":"2026-09-28T14:15:00Z","v":287894,"vw":3.365518},{"c":3.3335,"h":3.38,"l":3.325,"n":479,"o":3.37,"t":"2026-09-28T14:30:00Z","v":67876,"vw":3.344316},{"c":3.3,"h":3.34,"l":3.29,"n":980,"o":3.33,"t":"2026-09-28T14:45:00Z","v":181284,"vw":3.307257},{"c":3.305,"h":3.34,"l":3.2909,"n":736,"o":3.3,"t":"2026-09-28T15:00:00Z","v":89811,"vw":3.315352},{"c":3.2953,"h":3.32,"l":3.28,"n":510,"o":3.31,"t":"2026-09-28T15:15:00Z","v":89337,"vw":3.301955},{"c":3.3,"h":3.31,"l":3.29,"n":675,"o":3.295,"t":"2026-09-28T15:30:00Z","v":130249,"vw":3.297467},{"c":3.31,"h":3.32,"l":3.295,"n":581,"o":3.2999,"t":"2026-09-28T15:45:00Z","v":55576,"vw":3.305359},{"c":3.275,"h":3.305,"l":3.27,"n":601,"o":3.305,"t":"2026-09-28T16:00:00Z","v":110207,"vw":3.286721},{"c":3.295,"h":3.3,"l":3.265,"n":702,"o":3.275,"t":"2026-09-28T16:15:00Z","v":82848,"vw":3.277322},{"c":3.3232,"h":3.33,"l":3.285,"n":606,"o":3.295,"t":"2026-09-28T16:30:00Z","v":66112,"vw":3.312796},{"c":3.335,"h":3.34,"l":3.3114,"n":468,"o":3.325,"t":"2026-09-28T16:45:00Z","v":66222,"vw":3.327006},{"c":3.36,"h":3.38,"l":3.32,"n":546,"o":3.34,"t":"2026-09-28T17:00:00Z","v":89943,"vw":3.355016},{"c":3.315,"h":3.36,"l":3.305,"n":390,"o":3.36,"t":"2026-09-28T17:15:00Z","v":55565,"vw":3.335192},{"c":3.305,"h":3.32,"l":3.3,"n":418,"o":3.315,"t":"2026-09-28T17:30:00Z","v":40218,"vw":3.311361},{"c":3.315,"h":3.32,"l":3.3001,"n":512,"o":3.31,"t":"2026-09-28T17:45:00Z","v":45144,"vw":3.309511},{"c":3.325,"h":3.325,"l":3.3,"n":424,"o":3.315,"t":"2026-09-28T18:00:00Z","v":30014,"vw":3.312331},{"c":3.305,"h":3.325,"l":3.295,"n":547,"o":3.325,"t":"2026-09-28T18:15:00Z","v":51643,"vw":3.311805},{"c":3.32,"h":3.32,"l":3.29,"n":479,"o":3.305,"t":"2026-09-28T18:30:00Z","v":31359,"vw":3.302879},{"c":3.305,"h":3.32,"l":3.3,"n":575,"o":3.315,"t":"2026-09-28T18:45:00Z","v":62065,"vw":3.309993},{"c":3.295,"h":3.3,"l":3.285,"n":524,"o":3.3,"t":"2026-09-28T19:00:00Z","v":78658,"vw":3.291972},{"c":3.315,"h":3.35,"l":3.295,"n":567,"o":3.295,"t":"2026-09-28T19:15:00Z","v":93520,"vw":3.321914},{"c":3.335,"h":3.35,"l":3.31,"n":794,"o":3.31,"t":"2026-09-28T19:30:00Z","v":106859,"vw":3.339446},{"c":3.3,"h":3.34,"l":3.3,"n":2194,"o":3.335,"t":"2026-09-28T19:45:00Z","v":222428,"vw":3.310961},{"c":3.35,"h":3.37,"l":3.31,"n":29,"o":3.31,"t":"2026-09-28T20:00:00Z","v":370251,"vw":3.310206},{"c":3.37,"h":3.37,"l":3.31,"n":3,"o":3.3112,"t":"2026-09-28T20:30:00Z","v":5244,"vw":3.315924},{"c":3.32,"h":3.32,"l":3.32,"n":22,"o":3.32,"t":"2026-09-28T21:15:00Z","v":240,"vw":3.32},{"c":3.326,"h":3.35,"l":3.31,"n":7,"o":3.35,"t":"2026-09-28T21:30:00Z","v":4014,"vw":3.319737},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-09-28T22:30:00Z","v":1831,"vw":3.33},{"c":3.32,"h":3.32,"l":3.31,"n":25,"o":3.32,"t":"2026-09-28T23:00:00Z","v":5319,"vw":3.319369},{"c":3.32,"h":3.3262,"l":3.32,"n":43,"o":3.32,"t":"2026-09-28T23:30:00Z","v":3780,"vw":3.321978},{"c":3.34,"h":3.43,"l":3.33,"n":6,"o":3.33,"t":"2026-09-29T08:00:00Z","v":1503,"vw":3.367666},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-09-29T09:30:00Z","v":180,"vw":3.4},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-09-29T09:45:00Z","v":300,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-09-29T11:00:00Z","v":708,"vw":3.35},{"c":3.3577,"h":3.38,"l":3.35,"n":4,"o":3.38,"t":"2026-09-29T11:30:00Z","v":3651,"vw":3.3582},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-29T12:00:00Z","v":869,"vw":3.35},{"c":3.37,"h":3.3798,"l":3.37,"n":2,"o":3.3798,"t":"2026-09-29T12:15:00Z","v":1175,"vw":3.378132},{"c":3.32,"h":3.3893,"l":3.32,"n":15,"o":3.37,"t":"2026-09-29T12:30:00Z","v":11653,"vw":3.323354},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-29T12:45:00Z","v":150,"vw":3.32},{"c":3.39,"h":3.39,"l":3.32,"n":7,"o":3.32,"t":"2026-09-29T13:00:00Z","v":451,"vw":3.353816},{"c":3.436,"h":3.4899,"l":3.2994,"n":587,"o":3.31,"t":"2026-09-29T13:30:00Z","v":130248,"vw":3.394153},{"c":3.411,"h":3.46,"l":3.4,"n":371,"o":3.43,"t":"2026-09-29T13:45:00Z","v":50920,"vw":3.422405},{"c":3.4,"h":3.41,"l":3.37,"n":439,"o":3.405,"t":"2026-09-29T14:00:00Z","v":39871,"vw":3.394466},{"c":3.445,"h":3.455,"l":3.408,"n":506,"o":3.408,"t":"2026-09-29T14:15:00Z","v":49983,"vw":3.435972},{"c":3.45,"h":3.49,"l":3.435,"n":669,"o":3.44,"t":"2026-09-29T14:30:00Z","v":57980,"vw":3.461053},{"c":3.465,"h":3.475,"l":3.44,"n":414,"o":3.45,"t":"2026-09-29T14:45:00Z","v":34339,"vw":3.4497},{"c":3.455,"h":3.48,"l":3.45,"n":431,"o":3.465,"t":"2026-09-29T15:00:00Z","v":72037,"vw":3.457824},{"c":3.44,"h":3.47,"l":3.43,"n":503,"o":3.455,"t":"2026-09-29T15:15:00Z","v":58958,"vw":3.447207},{"c":3.435,"h":3.4491,"l":3.43,"n":327,"o":3.435,"t":"2026-09-29T15:30:00Z","v":16732,"vw":3.438352},{"c":3.455,"h":3.47,"l":3.435,"n":620,"o":3.44,"t":"2026-09-29T15:45:00Z","v":257295,"vw":3.44161},{"c":3.385,"h":3.455,"l":3.385,"n":442,"o":3.455,"t":"2026-09-29T16:00:00Z","v":80684,"vw":3.420743},{"c":3.385,"h":3.385,"l":3.37,"n":416,"o":3.385,"t":"2026-09-29T16:15:00Z","v":40152,"vw":3.378438},{"c":3.375,"h":3.385,"l":3.36,"n":349,"o":3.385,"t":"2026-09-29T16:30:00Z","v":24671,"vw":3.372793},{"c":3.375,"h":3.3892,"l":3.3701,"n":238,"o":3.3701,"t":"2026-09-29T16:45:00Z","v":28459,"vw":3.376681},{"c":3.365,"h":3.39,"l":3.365,"n":317,"o":3.38,"t":"2026-09-29T17:00:00Z","v":27402,"vw":3.373619},{"c":3.4,"h":3.4,"l":3.36,"n":539,"o":3.365,"t":"2026-09-29T17:15:00Z","v":94960,"vw":3.38713},{"c":3.455,"h":3.455,"l":3.39,"n":540,"o":3.395,"t":"2026-09-29T17:30:00Z","v":81767,"vw":3.416505},{"c":3.425,"h":3.455,"l":3.425,"n":337,"o":3.455,"t":"2026-09-29T17:45:00Z","v":24521,"vw":3.437276},{"c":3.43,"h":3.45,"l":3.42,"n":519,"o":3.425,"t":"2026-09-29T18:00:00Z","v":35641,"vw":3.435953},{"c":3.495,"h":3.5,"l":3.42,"n":744,"o":3.435,"t":"2026-09-29T18:15:00Z","v":98855,"vw":3.463315},{"c":3.45,"h":3.495,"l":3.45,"n":572,"o":3.495,"t":"2026-09-29T18:30:00Z","v":41680,"vw":3.472097},{"c":3.4639,"h":3.4639,"l":3.44,"n":528,"o":3.45,"t":"2026-09-29T18:45:00Z","v":49463,"vw":3.44908},{"c":3.455,"h":3.4899,"l":3.455,"n":634,"o":3.465,"t":"2026-09-29T19:00:00Z","v":75540,"vw":3.471549},{"c":3.435,"h":3.4699,"l":3.435,"n":685,"o":3.455,"t":"2026-09-29T19:15:00Z","v":66794,"vw":3.454923},{"c":3.44,"h":3.45,"l":3.42,"n":870,"o":3.435,"t":"2026-09-29T19:30:00Z","v":87799,"vw":3.432744},{"c":3.425,"h":3.45,"l":3.395,"n":2941,"o":3.435,"t":"2026-09-29T19:45:00Z","v":420631,"vw":3.423448},{"c":3.42,"h":3.44,"l":3.42,"n":21,"o":3.42,"t":"2026-09-29T20:00:00Z","v":447303,"vw":3.420011},{"c":3.48,"h":3.48,"l":3.42,"n":7,"o":3.42,"t":"2026-09-29T20:30:00Z","v":4781,"vw":3.451281},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-09-29T21:15:00Z","v":207,"vw":3.47},{"c":3.5,"h":3.5,"l":3.4401,"n":2,"o":3.4401,"t":"2026-09-29T23:45:00Z","v":1805,"vw":3.443584},{"c":3.5,"h":3.5,"l":3.46,"n":10,"o":3.46,"t":"2026-09-30T08:15:00Z","v":4789,"vw":3.49368},{"c":3.4637,"h":3.4637,"l":3.4637,"n":1,"o":3.4637,"t":"2026-09-30T08:30:00Z","v":200,"vw":3.4637},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-09-30T11:30:00Z","v":185,"vw":3.49},{"c":3.4007,"h":3.42,"l":3.4,"n":5,"o":3.42,"t":"2026-09-30T11:45:00Z","v":2122,"vw":3.402181},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-30T13:00:00Z","v":100,"vw":3.5},{"c":3.4998,"h":3.4998,"l":3.4998,"n":2,"o":3.4998,"t":"2026-09-30T13:15:00Z","v":351,"vw":3.4998},{"c":3.35,"h":3.45,"l":3.35,"n":612,"o":3.42,"t":"2026-09-30T13:30:00Z","v":197692,"vw":3.408346},{"c":3.35,"h":3.3898,"l":3.35,"n":607,"o":3.35,"t":"2026-09-30T13:45:00Z","v":65354,"vw":3.367911},{"c":3.35,"h":3.385,"l":3.33,"n":1163,"o":3.355,"t":"2026-09-30T14:00:00Z","v":132370,"vw":3.353401},{"c":3.305,"h":3.3678,"l":3.3,"n":1128,"o":3.35,"t":"2026-09-30T14:15:00Z","v":126002,"vw":3.32783},{"c":3.34,"h":3.35,"l":3.3,"n":615,"o":3.3,"t":"2026-09-30T14:30:00Z","v":71087,"vw":3.329981},{"c":3.325,"h":3.366,"l":3.32,"n":1288,"o":3.34,"t":"2026-09-30T14:45:00Z","v":171988,"vw":3.346751},{"c":3.355,"h":3.36,"l":3.32,"n":606,"o":3.32,"t":"2026-09-30T15:00:00Z","v":79079,"vw":3.344652},{"c":3.42,"h":3.43,"l":3.33,"n":723,"o":3.355,"t":"2026-09-30T15:15:00Z","v":94098,"vw":3.37037},{"c":3.345,"h":3.46,"l":3.34,"n":625,"o":3.415,"t":"2026-09-30T15:30:00Z","v":103853,"vw":3.41326},{"c":3.35,"h":3.355,"l":3.33,"n":408,"o":3.345,"t":"2026-09-30T15:45:00Z","v":36157,"vw":3.344836},{"c":3.355,"h":3.365,"l":3.34,"n":446,"o":3.345,"t":"2026-09-30T16:00:00Z","v":40203,"vw":3.351419},{"c":3.36,"h":3.36,"l":3.34,"n":411,"o":3.355,"t":"2026-09-30T16:15:00Z","v":20324,"vw":3.350467},{"c":3.37,"h":3.3875,"l":3.35,"n":435,"o":3.355,"t":"2026-09-30T16:30:00Z","v":38887,"vw":3.369072},{"c":3.365,"h":3.38,"l":3.36,"n":372,"o":3.375,"t":"2026-09-30T16:45:00Z","v":22337,"vw":3.369677},{"c":3.34,"h":3.365,"l":3.325,"n":690,"o":3.365,"t":"2026-09-30T17:00:00Z","v":86695,"vw":3.346519},{"c":3.32,"h":3.345,"l":3.32,"n":536,"o":3.34,"t":"2026-09-30T17:15:00Z","v":101315,"vw":3.330103},{"c":3.325,"h":3.34,"l":3.32,"n":520,"o":3.32,"t":"2026-09-30T17:30:00Z","v":56126,"vw":3.326229},{"c":3.34,"h":3.34,"l":3.315,"n":811,"o":3.325,"t":"2026-09-30T17:45:00Z","v":91654,"vw":3.32748},{"c":3.335,"h":3.345,"l":3.33,"n":357,"o":3.34,"t":"2026-09-30T18:00:00Z","v":45492,"vw":3.334975},{"c":3.32,"h":3.33,"l":3.305,"n":615,"o":3.33,"t":"2026-09-30T18:15:00Z","v":62663,"vw":3.317459},{"c":3.315,"h":3.32,"l":3.305,"n":471,"o":3.315,"t":"2026-09-30T18:30:00Z","v":38052,"vw":3.312276},{"c":3.325,"h":3.325,"l":3.3,"n":831,"o":3.31,"t":"2026-09-30T18:45:00Z","v":84949,"vw":3.311457},{"c":3.31,"h":3.325,"l":3.29,"n":923,"o":3.325,"t":"2026-09-30T19:00:00Z","v":131985,"vw":3.300763},{"c":3.305,"h":3.315,"l":3.3,"n":517,"o":3.31,"t":"2026-09-30T19:15:00Z","v":47954,"vw":3.307752},{"c":3.285,"h":3.32,"l":3.285,"n":1143,"o":3.305,"t":"2026-09-30T19:30:00Z","v":123840,"vw":3.300684},{"c":3.25,"h":3.31,"l":3.25,"n":3165,"o":3.28,"t":"2026-09-30T19:45:00Z","v":422634,"vw":3.269769},{"c":3.3345,"h":3.3345,"l":3.26,"n":21,"o":3.27,"t":"2026-09-30T20:00:00Z","v":920033,"vw":3.269998},{"c":3.3,"h":3.3,"l":3.27,"n":9,"o":3.27,"t":"2026-09-30T20:15:00Z","v":1149,"vw":3.287803},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-30T20:30:00Z","v":919,"vw":3.27},{"c":3.315,"h":3.315,"l":3.315,"n":2,"o":3.315,"t":"2026-09-30T20:45:00Z","v":409,"vw":3.315},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-30T21:30:00Z","v":1000,"vw":3.33},{"c":3.33,"h":3.33,"l":3.29,"n":2,"o":3.29,"t":"2026-09-30T21:45:00Z","v":380,"vw":3.305789},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-30T23:15:00Z","v":175,"vw":3.29},{"c":3.299,"h":3.299,"l":3.299,"n":5,"o":3.299,"t":"2026-09-30T23:30:00Z","v":2005,"vw":3.299},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-01T10:45:00Z","v":292,"vw":3.3},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-01T11:45:00Z","v":2710,"vw":3.33},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-01T12:00:00Z","v":407,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-01T13:00:00Z","v":100,"vw":3.3},{"c":3.29,"h":3.3,"l":3.29,"n":5,"o":3.3,"t":"2026-10-01T13:15:00Z","v":1615,"vw":3.294194},{"c":3.385,"h":3.425,"l":3.24,"n":744,"o":3.29,"t":"2026-10-01T13:30:00Z","v":161332,"vw":3.331912},{"c":3.336,"h":3.385,"l":3.31,"n":569,"o":3.385,"t":"2026-10-01T13:45:00Z","v":61304,"vw":3.343413},{"c":3.365,"h":3.42,"l":3.32,"n":762,"o":3.335,"t":"2026-10-01T14:00:00Z","v":75607,"vw":3.369744},{"c":3.2973,"h":3.37,"l":3.285,"n":717,"o":3.365,"t":"2026-10-01T14:15:00Z","v":85447,"vw":3.319883},{"c":3.285,"h":3.3,"l":3.26,"n":831,"o":3.29,"t":"2026-10-01T14:30:00Z","v":115408,"vw":3.277034},{"c":3.325,"h":3.35,"l":3.28,"n":712,"o":3.285,"t":"2026-10-01T14:45:00Z","v":86600,"vw":3.317072},{"c":3.3399,"h":3.34,"l":3.31,"n":574,"o":3.325,"t":"2026-10-01T15:00:00Z","v":59414,"vw":3.326944},{"c":3.335,"h":3.36,"l":3.33,"n":418,"o":3.33,"t":"2026-10-01T15:15:00Z","v":37116,"vw":3.346041},{"c":3.345,"h":3.35,"l":3.31,"n":573,"o":3.33,"t":"2026-10-01T15:30:00Z","v":47396,"vw":3.328816},{"c":3.385,"h":3.385,"l":3.325,"n":901,"o":3.3491,"t":"2026-10-01T15:45:00Z","v":112638,"vw":3.351789},{"c":3.405,"h":3.41,"l":3.35,"n":920,"o":3.385,"t":"2026-10-01T16:00:00Z","v":121309,"vw":3.395135},{"c":3.445,"h":3.45,"l":3.4,"n":396,"o":3.4,"t":"2026-10-01T16:15:00Z","v":52234,"vw":3.426724},{"c":3.39,"h":3.44,"l":3.39,"n":655,"o":3.44,"t":"2026-10-01T16:30:00Z","v":62466,"vw":3.416974},{"c":3.395,"h":3.41,"l":3.39,"n":404,"o":3.39,"t":"2026-10-01T16:45:00Z","v":38120,"vw":3.402649},{"c":3.395,"h":3.41,"l":3.385,"n":468,"o":3.395,"t":"2026-10-01T17:00:00Z","v":40895,"vw":3.398969},{"c":3.435,"h":3.44,"l":3.39,"n":512,"o":3.39,"t":"2026-10-01T17:15:00Z","v":72657,"vw":3.40328},{"c":3.425,"h":3.45,"l":3.41,"n":553,"o":3.435,"t":"2026-10-01T17:30:00Z","v":53390,"vw":3.426002},{"c":3.38,"h":3.425,"l":3.37,"n":498,"o":3.425,"t":"2026-10-01T17:45:00Z","v":42441,"vw":3.402446},{"c":3.35,"h":3.385,"l":3.35,"n":433,"o":3.385,"t":"2026-10-01T18:00:00Z","v":26857,"vw":3.361736},{"c":3.34,"h":3.375,"l":3.34,"n":885,"o":3.355,"t":"2026-10-01T18:15:00Z","v":114820,"vw":3.357709},{"c":3.315,"h":3.34,"l":3.31,"n":818,"o":3.34,"t":"2026-10-01T18:30:00Z","v":86776,"vw":3.322031},{"c":3.315,"h":3.325,"l":3.305,"n":557,"o":3.31,"t":"2026-10-01T18:45:00Z","v":51608,"vw":3.315552},{"c":3.295,"h":3.315,"l":3.28,"n":553,"o":3.315,"t":"2026-10-01T19:00:00Z","v":47526,"vw":3.297966},{"c":3.285,"h":3.305,"l":3.28,"n":781,"o":3.295,"t":"2026-10-01T19:15:00Z","v":80453,"vw":3.291342},{"c":3.285,"h":3.3,"l":3.28,"n":1144,"o":3.285,"t":"2026-10-01T19:30:00Z","v":93350,"vw":3.292105},{"c":3.235,"h":3.2899,"l":3.23,"n":3515,"o":3.28,"t":"2026-10-01T19:45:00Z","v":468378,"vw":3.261046},{"c":3.26,"h":3.29,"l":3.23,"n":24,"o":3.23,"t":"2026-10-01T20:00:00Z","v":551798,"vw":3.230304},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-01T20:15:00Z","v":1000,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-01T21:15:00Z","v":500,"vw":3.29},{"c":3.33,"h":3.3414,"l":3.31,"n":3,"o":3.3414,"t":"2026-10-01T21:30:00Z","v":740,"vw":3.332222},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-01T21:45:00Z","v":150,"vw":3.33},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-01T23:00:00Z","v":100,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-01T23:15:00Z","v":100,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-01T23:30:00Z","v":200,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-01T23:45:00Z","v":400,"vw":3.25},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-02T08:00:00Z","v":165,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-02T09:30:00Z","v":600,"vw":3.3},{"c":3.3,"h":3.3,"l":3.26,"n":3,"o":3.26,"t":"2026-10-02T11:15:00Z","v":740,"vw":3.288571},{"c":3.301,"h":3.301,"l":3.301,"n":2,"o":3.301,"t":"2026-10-02T11:45:00Z","v":115,"vw":3.301},{"c":3.2511,"h":3.2511,"l":3.2511,"n":1,"o":3.2511,"t":"2026-10-02T12:15:00Z","v":100,"vw":3.2511},{"c":3.2508,"h":3.2508,"l":3.2508,"n":1,"o":3.2508,"t":"2026-10-02T12:45:00Z","v":625,"vw":3.2508},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-02T13:00:00Z","v":178,"vw":3.26},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-02T13:15:00Z","v":400,"vw":3.36},{"c":3.105,"h":3.31,"l":3.1,"n":730,"o":3.31,"t":"2026-10-02T13:30:00Z","v":161946,"vw":3.21153},{"c":3.136,"h":3.16,"l":3.11,"n":813,"o":3.11,"t":"2026-10-02T13:45:00Z","v":108238,"vw":3.132722},{"c":3.215,"h":3.22,"l":3.11,"n":747,"o":3.135,"t":"2026-10-02T14:00:00Z","v":82513,"vw":3.151351},{"c":3.2,"h":3.225,"l":3.173,"n":620,"o":3.22,"t":"2026-10-02T14:15:00Z","v":50345,"vw":3.197296},{"c":3.205,"h":3.225,"l":3.18,"n":643,"o":3.195,"t":"2026-10-02T14:30:00Z","v":61923,"vw":3.200335},{"c":3.2,"h":3.22,"l":3.17,"n":996,"o":3.2,"t":"2026-10-02T14:45:00Z","v":123949,"vw":3.20233},{"c":3.125,"h":3.2,"l":3.12,"n":1203,"o":3.195,"t":"2026-10-02T15:00:00Z","v":144527,"vw":3.152664},{"c":3.125,"h":3.1485,"l":3.12,"n":825,"o":3.125,"t":"2026-10-02T15:15:00Z","v":75325,"vw":3.132317},{"c":3.175,"h":3.18,"l":3.125,"n":934,"o":3.125,"t":"2026-10-02T15:30:00Z","v":91785,"vw":3.161478},{"c":3.18,"h":3.18,"l":3.16,"n":594,"o":3.175,"t":"2026-10-02T15:45:00Z","v":50106,"vw":3.173008},{"c":3.175,"h":3.19,"l":3.17,"n":441,"o":3.175,"t":"2026-10-02T16:00:00Z","v":37092,"vw":3.180963},{"c":3.17,"h":3.18,"l":3.145,"n":687,"o":3.175,"t":"2026-10-02T16:15:00Z","v":99361,"vw":3.164857},{"c":3.18,"h":3.19,"l":3.165,"n":400,"o":3.165,"t":"2026-10-02T16:30:00Z","v":36577,"vw":3.175108},{"c":3.205,"h":3.21,"l":3.16,"n":740,"o":3.18,"t":"2026-10-02T16:45:00Z","v":101895,"vw":3.188742},{"c":3.185,"h":3.21,"l":3.18,"n":358,"o":3.21,"t":"2026-10-02T17:00:00Z","v":37636,"vw":3.190796},{"c":3.16,"h":3.1855,"l":3.16,"n":585,"o":3.185,"t":"2026-10-02T17:15:00Z","v":68764,"vw":3.17277},{"c":3.183,"h":3.185,"l":3.155,"n":429,"o":3.165,"t":"2026-10-02T17:30:00Z","v":57373,"vw":3.16729},{"c":3.195,"h":3.2,"l":3.18,"n":405,"o":3.185,"t":"2026-10-02T17:45:00Z","v":33354,"vw":3.189799},{"c":3.19,"h":3.195,"l":3.17,"n":433,"o":3.19,"t":"2026-10-02T18:00:00Z","v":52175,"vw":3.182035},{"c":3.185,"h":3.185,"l":3.1703,"n":482,"o":3.185,"t":"2026-10-02T18:15:00Z","v":57411,"vw":3.180477},{"c":3.24,"h":3.27,"l":3.185,"n":1095,"o":3.185,"t":"2026-10-02T18:30:00Z","v":453378,"vw":3.219165},{"c":3.225,"h":3.245,"l":3.22,"n":379,"o":3.245,"t":"2026-10-02T18:45:00Z","v":49571,"vw":3.230991},{"c":3.245,"h":3.26,"l":3.22,"n":470,"o":3.22,"t":"2026-10-02T19:00:00Z","v":82991,"vw":3.241853},{"c":3.245,"h":3.25,"l":3.22,"n":636,"o":3.245,"t":"2026-10-02T19:15:00Z","v":111240,"vw":3.23733},{"c":3.245,"h":3.255,"l":3.235,"n":675,"o":3.245,"t":"2026-10-02T19:30:00Z","v":84520,"vw":3.246581},{"c":3.26,"h":3.26,"l":3.23,"n":2519,"o":3.245,"t":"2026-10-02T19:45:00Z","v":398265,"vw":3.244003},{"c":3.2783,"h":3.2783,"l":3.25,"n":19,"o":3.25,"t":"2026-10-02T20:00:00Z","v":375303,"vw":3.250008},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-02T20:30:00Z","v":4719,"vw":3.25},{"c":3.2097,"h":3.2097,"l":3.2097,"n":1,"o":3.2097,"t":"2026-10-02T21:00:00Z","v":1000,"vw":3.2097},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-02T21:30:00Z","v":463,"vw":3.2},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-02T21:45:00Z","v":1597,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-02T22:00:00Z","v":750,"vw":3.21},{"c":3.2124,"h":3.2124,"l":3.2124,"n":1,"o":3.2124,"t":"2026-10-02T23:00:00Z","v":100,"vw":3.2124},{"c":3.26,"h":3.26,"l":3.26,"n":31,"o":3.26,"t":"2026-10-02T23:15:00Z","v":838,"vw":3.26},{"c":3.2006,"h":3.2006,"l":3.2006,"n":1,"o":3.2006,"t":"2026-10-05T12:15:00Z","v":125,"vw":3.2006},{"c":3.26,"h":3.26,"l":3.26,"n":3,"o":3.26,"t":"2026-10-05T13:00:00Z","v":300,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-05T13:15:00Z","v":300,"vw":3.25},{"c":3.175,"h":3.28,"l":3.16,"n":568,"o":3.28,"t":"2026-10-05T13:30:00Z","v":82628,"vw":3.214634},{"c":3.175,"h":3.192,"l":3.15,"n":374,"o":3.17,"t":"2026-10-05T13:45:00Z","v":88280,"vw":3.177382},{"c":3.185,"h":3.23,"l":3.17,"n":518,"o":3.175,"t":"2026-10-05T14:00:00Z","v":89388,"vw":3.20094},{"c":3.11,"h":3.1892,"l":3.11,"n":604,"o":3.185,"t":"2026-10-05T14:15:00Z","v":113905,"vw":3.136725},{"c":3.095,"h":3.11,"l":3.05,"n":1138,"o":3.11,"t":"2026-10-05T14:30:00Z","v":239157,"vw":3.078139},{"c":3.11,"h":3.13,"l":3.095,"n":420,"o":3.095,"t":"2026-10-05T14:45:00Z","v":63487,"vw":3.109738},{"c":3.115,"h":3.125,"l":3.1,"n":541,"o":3.11,"t":"2026-10-05T15:00:00Z","v":45361,"vw":3.111264},{"c":3.12,"h":3.13,"l":3.1104,"n":374,"o":3.1104,"t":"2026-10-05T15:15:00Z","v":29297,"vw":3.121365},{"c":3.125,"h":3.145,"l":3.12,"n":385,"o":3.12,"t":"2026-10-05T15:30:00Z","v":39708,"vw":3.130944},{"c":3.135,"h":3.155,"l":3.115,"n":583,"o":3.12,"t":"2026-10-05T15:45:00Z","v":63871,"vw":3.141387},{"c":3.135,"h":3.14,"l":3.13,"n":167,"o":3.135,"t":"2026-10-05T16:00:00Z","v":11864,"vw":3.133913},{"c":3.1599,"h":3.1599,"l":3.13,"n":425,"o":3.1387,"t":"2026-10-05T16:15:00Z","v":45700,"vw":3.144827},{"c":3.175,"h":3.18,"l":3.155,"n":389,"o":3.155,"t":"2026-10-05T16:30:00Z","v":55202,"vw":3.1704},{"c":3.17,"h":3.19,"l":3.17,"n":216,"o":3.176,"t":"2026-10-05T16:45:00Z","v":16864,"vw":3.18024},{"c":3.17,"h":3.175,"l":3.16,"n":422,"o":3.17,"t":"2026-10-05T17:00:00Z","v":73304,"vw":3.168729},{"c":3.175,"h":3.18,"l":3.16,"n":345,"o":3.1701,"t":"2026-10-05T17:15:00Z","v":44486,"vw":3.169915},{"c":3.165,"h":3.185,"l":3.16,"n":417,"o":3.18,"t":"2026-10-05T17:30:00Z","v":43599,"vw":3.173652},{"c":3.16,"h":3.175,"l":3.16,"n":306,"o":3.1691,"t":"2026-10-05T17:45:00Z","v":25802,"vw":3.168324},{"c":3.135,"h":3.169,"l":3.13,"n":515,"o":3.165,"t":"2026-10-05T18:00:00Z","v":105876,"vw":3.148523},{"c":3.135,"h":3.15,"l":3.13,"n":353,"o":3.135,"t":"2026-10-05T18:15:00Z","v":38870,"vw":3.140865},{"c":3.145,"h":3.16,"l":3.1301,"n":432,"o":3.135,"t":"2026-10-05T18:30:00Z","v":65529,"vw":3.146724},{"c":3.17,"h":3.17,"l":3.14,"n":546,"o":3.145,"t":"2026-10-05T18:45:00Z","v":134754,"vw":3.153701},{"c":3.19,"h":3.205,"l":3.16,"n":477,"o":3.16,"t":"2026-10-05T19:00:00Z","v":77738,"vw":3.191393},{"c":3.16,"h":3.1951,"l":3.155,"n":497,"o":3.19,"t":"2026-10-05T19:15:00Z","v":61133,"vw":3.172072},{"c":3.15,"h":3.16,"l":3.135,"n":584,"o":3.16,"t":"2026-10-05T19:30:00Z","v":74661,"vw":3.146362},{"c":3.14,"h":3.16,"l":3.13,"n":2111,"o":3.15,"t":"2026-10-05T19:45:00Z","v":299368,"vw":3.143199},{"c":3.15,"h":3.16,"l":3.15,"n":23,"o":3.15,"t":"2026-10-05T20:00:00Z","v":413404,"vw":3.150012},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-05T20:15:00Z","v":386,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-05T20:30:00Z","v":4814,"vw":3.15},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-05T21:30:00Z","v":2100,"vw":3.1},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-05T21:45:00Z","v":100,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-05T22:45:00Z","v":1250,"vw":3.15},{"c":3.19,"h":3.19,"l":3.15,"n":3,"o":3.15,"t":"2026-10-05T23:30:00Z","v":1000,"vw":3.16952},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-06T11:00:00Z","v":302,"vw":3.16},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-06T11:45:00Z","v":1001,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-06T12:00:00Z","v":1000,"vw":3.18},{"c":3.15,"h":3.18,"l":3.09,"n":372,"o":3.18,"t":"2026-10-06T13:30:00Z","v":84011,"vw":3.146092},{"c":3.125,"h":3.15,"l":3.1029,"n":463,"o":3.15,"t":"2026-10-06T13:45:00Z","v":87680,"vw":3.127538},{"c":3.095,"h":3.14,"l":3.095,"n":367,"o":3.13,"t":"2026-10-06T14:00:00Z","v":60429,"vw":3.11772},{"c":3.1,"h":3.105,"l":3.075,"n":366,"o":3.09,"t":"2026-10-06T14:15:00Z","v":62259,"vw":3.089373},{"c":3.105,"h":3.105,"l":3.075,"n":321,"o":3.09,"t":"2026-10-06T14:30:00Z","v":32085,"vw":3.085514},{"c":3.165,"h":3.18,"l":3.1,"n":522,"o":3.11,"t":"2026-10-06T14:45:00Z","v":67118,"vw":3.143612},{"c":3.215,"h":3.22,"l":3.16,"n":443,"o":3.16,"t":"2026-10-06T15:00:00Z","v":46424,"vw":3.194734},{"c":3.265,"h":3.29,"l":3.215,"n":608,"o":3.215,"t":"2026-10-06T15:15:00Z","v":106707,"vw":3.256394},{"c":3.235,"h":3.26,"l":3.23,"n":399,"o":3.26,"t":"2026-10-06T15:30:00Z","v":54305,"vw":3.242544},{"c":3.2,"h":3.2384,"l":3.2,"n":387,"o":3.235,"t":"2026-10-06T15:45:00Z","v":48352,"vw":3.216163},{"c":3.2,"h":3.205,"l":3.185,"n":390,"o":3.2,"t":"2026-10-06T16:00:00Z","v":58815,"vw":3.195085},{"c":3.18,"h":3.2,"l":3.18,"n":232,"o":3.2,"t":"2026-10-06T16:15:00Z","v":20321,"vw":3.18925},{"c":3.18,"h":3.19,"l":3.175,"n":256,"o":3.18,"t":"2026-10-06T16:30:00Z","v":18839,"vw":3.182586},{"c":3.185,"h":3.195,"l":3.175,"n":321,"o":3.175,"t":"2026-10-06T16:45:00Z","v":38178,"vw":3.186122},{"c":3.145,"h":3.195,"l":3.14,"n":300,"o":3.185,"t":"2026-10-06T17:00:00Z","v":41169,"vw":3.169849},{"c":3.1277,"h":3.145,"l":3.12,"n":314,"o":3.14,"t":"2026-10-06T17:15:00Z","v":31647,"vw":3.12987},{"c":3.135,"h":3.145,"l":3.12,"n":427,"o":3.125,"t":"2026-10-06T17:30:00Z","v":63628,"vw":3.133079},{"c":3.145,"h":3.15,"l":3.135,"n":255,"o":3.135,"t":"2026-10-06T17:45:00Z","v":41864,"vw":3.145041},{"c":3.155,"h":3.1575,"l":3.14,"n":158,"o":3.145,"t":"2026-10-06T18:00:00Z","v":19830,"vw":3.148289},{"c":3.164,"h":3.17,"l":3.15,"n":244,"o":3.155,"t":"2026-10-06T18:15:00Z","v":25522,"vw":3.157503},{"c":3.155,"h":3.17,"l":3.15,"n":335,"o":3.16,"t":"2026-10-06T18:30:00Z","v":41907,"vw":3.16023},{"c":3.155,"h":3.165,"l":3.1544,"n":486,"o":3.1544,"t":"2026-10-06T18:45:00Z","v":69783,"vw":3.161201},{"c":3.125,"h":3.1653,"l":3.12,"n":370,"o":3.155,"t":"2026-10-06T19:00:00Z","v":48887,"vw":3.14061},{"c":3.12,"h":3.13,"l":3.105,"n":677,"o":3.125,"t":"2026-10-06T19:15:00Z","v":100777,"vw":3.119101},{"c":3.12,"h":3.13,"l":3.11,"n":558,"o":3.115,"t":"2026-10-06T19:30:00Z","v":55987,"vw":3.120362},{"c":3.18,"h":3.185,"l":3.12,"n":1987,"o":3.125,"t":"2026-10-06T19:45:00Z","v":311842,"vw":3.156081},{"c":3.17,"h":3.17,"l":3.17,"n":22,"o":3.17,"t":"2026-10-06T20:00:00Z","v":309370,"vw":3.17},{"c":3.17,"h":3.23,"l":3.17,"n":2,"o":3.23,"t":"2026-10-06T20:30:00Z","v":3205,"vw":3.171872},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-07T12:00:00Z","v":280,"vw":3.14},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-07T12:45:00Z","v":173,"vw":3.19},{"c":3.13,"h":3.15,"l":3.13,"n":21,"o":3.15,"t":"2026-10-07T13:15:00Z","v":2866,"vw":3.139555},{"c":3.155,"h":3.17,"l":3.08,"n":505,"o":3.15,"t":"2026-10-07T13:30:00Z","v":51476,"vw":3.113545},{"c":3.17,"h":3.1988,"l":3.16,"n":478,"o":3.16,"t":"2026-10-07T13:45:00Z","v":40211,"vw":3.180126},{"c":3.22,"h":3.2398,"l":3.18,"n":356,"o":3.18,"t":"2026-10-07T14:00:00Z","v":61447,"vw":3.206252},{"c":3.27,"h":3.29,"l":3.215,"n":533,"o":3.215,"t":"2026-10-07T14:15:00Z","v":88320,"vw":3.260732},{"c":3.27,"h":3.29,"l":3.26,"n":446,"o":3.28,"t":"2026-10-07T14:30:00Z","v":55309,"vw":3.272326},{"c":3.295,"h":3.32,"l":3.265,"n":597,"o":3.265,"t":"2026-10-07T14:45:00Z","v":84199,"vw":3.295466},{"c":3.305,"h":3.305,"l":3.28,"n":524,"o":3.295,"t":"2026-10-07T15:00:00Z","v":54218,"vw":3.297635},{"c":3.27,"h":3.325,"l":3.2612,"n":599,"o":3.305,"t":"2026-10-07T15:15:00Z","v":102842,"vw":3.301647},{"c":3.265,"h":3.2888,"l":3.25,"n":338,"o":3.275,"t":"2026-10-07T15:30:00Z","v":37308,"vw":3.271875},{"c":3.285,"h":3.295,"l":3.26,"n":370,"o":3.2605,"t":"2026-10-07T15:45:00Z","v":46245,"vw":3.27664},{"c":3.32,"h":3.325,"l":3.25,"n":562,"o":3.285,"t":"2026-10-07T16:00:00Z","v":79451,"vw":3.278732},{"c":3.375,"h":3.375,"l":3.315,"n":547,"o":3.315,"t":"2026-10-07T16:15:00Z","v":91079,"vw":3.34794},{"c":3.37,"h":3.385,"l":3.355,"n":404,"o":3.375,"t":"2026-10-07T16:30:00Z","v":59638,"vw":3.371625},{"c":3.38,"h":3.41,"l":3.355,"n":924,"o":3.37,"t":"2026-10-07T16:45:00Z","v":131719,"vw":3.378442},{"c":3.37,"h":3.395,"l":3.36,"n":885,"o":3.39,"t":"2026-10-07T17:00:00Z","v":119275,"vw":3.374119},{"c":3.34,"h":3.38,"l":3.34,"n":801,"o":3.37,"t":"2026-10-07T17:15:00Z","v":134449,"vw":3.354708},{"c":3.395,"h":3.415,"l":3.34,"n":1315,"o":3.345,"t":"2026-10-07T17:30:00Z","v":240820,"vw":3.382601},{"c":3.36,"h":3.4,"l":3.35,"n":429,"o":3.395,"t":"2026-10-07T17:45:00Z","v":44570,"vw":3.37538},{"c":3.385,"h":3.39,"l":3.35,"n":587,"o":3.36,"t":"2026-10-07T18:00:00Z","v":84664,"vw":3.375206},{"c":3.415,"h":3.415,"l":3.385,"n":491,"o":3.385,"t":"2026-10-07T18:15:00Z","v":79242,"vw":3.403196},{"c":3.385,"h":3.42,"l":3.375,"n":564,"o":3.415,"t":"2026-10-07T18:30:00Z","v":91919,"vw":3.395273},{"c":3.38,"h":3.405,"l":3.38,"n":620,"o":3.385,"t":"2026-10-07T18:45:00Z","v":92252,"vw":3.393875},{"c":3.355,"h":3.385,"l":3.355,"n":511,"o":3.385,"t":"2026-10-07T19:00:00Z","v":64388,"vw":3.37073},{"c":3.325,"h":3.365,"l":3.325,"n":775,"o":3.355,"t":"2026-10-07T19:15:00Z","v":103630,"vw":3.351285},{"c":3.335,"h":3.35,"l":3.325,"n":838,"o":3.325,"t":"2026-10-07T19:30:00Z","v":124710,"vw":3.336448},{"c":3.33,"h":3.34,"l":3.29,"n":2158,"o":3.335,"t":"2026-10-07T19:45:00Z","v":491005,"vw":3.31481},{"c":3.32,"h":3.325,"l":3.32,"n":17,"o":3.325,"t":"2026-10-07T20:00:00Z","v":354698,"vw":3.320002},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-07T20:30:00Z","v":266,"vw":3.32},{"c":3.358,"h":3.358,"l":3.358,"n":1,"o":3.358,"t":"2026-10-07T21:15:00Z","v":1000,"vw":3.358},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-07T23:00:00Z","v":150,"vw":3.36},{"c":3.25,"h":3.3,"l":3.25,"n":11,"o":3.3,"t":"2026-10-08T09:00:00Z","v":358,"vw":3.282175},{"c":3.32,"h":3.33,"l":3.32,"n":8,"o":3.33,"t":"2026-10-08T11:00:00Z","v":856,"vw":3.324969},{"c":3.35,"h":3.35,"l":3.31,"n":8,"o":3.32,"t":"2026-10-08T11:30:00Z","v":3273,"vw":3.329387},{"c":3.3452,"h":3.3499,"l":3.3452,"n":2,"o":3.3499,"t":"2026-10-08T12:15:00Z","v":290,"vw":3.347469},{"c":3.3693,"h":3.37,"l":3.33,"n":25,"o":3.35,"t":"2026-10-08T12:30:00Z","v":3518,"vw":3.355086},{"c":3.3575,"h":3.3575,"l":3.3575,"n":1,"o":3.3575,"t":"2026-10-08T12:45:00Z","v":100,"vw":3.3575},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-08T13:15:00Z","v":527,"vw":3.32},{"c":3.28,"h":3.335,"l":3.27,"n":406,"o":3.3,"t":"2026-10-08T13:30:00Z","v":107449,"vw":3.2875},{"c":3.285,"h":3.325,"l":3.285,"n":396,"o":3.29,"t":"2026-10-08T13:45:00Z","v":47241,"vw":3.30276},{"c":3.345,"h":3.35,"l":3.2713,"n":326,"o":3.285,"t":"2026-10-08T14:00:00Z","v":33344,"vw":3.304153},{"c":3.3901,"h":3.41,"l":3.335,"n":428,"o":3.345,"t":"2026-10-08T14:15:00Z","v":60928,"vw":3.372179},{"c":3.365,"h":3.44,"l":3.365,"n":677,"o":3.39,"t":"2026-10-08T14:30:00Z","v":114279,"vw":3.40984},{"c":3.36,"h":3.39,"l":3.355,"n":393,"o":3.36,"t":"2026-10-08T14:45:00Z","v":54342,"vw":3.3743},{"c":3.4,"h":3.41,"l":3.365,"n":395,"o":3.37,"t":"2026-10-08T15:00:00Z","v":51981,"vw":3.390841},{"c":3.39,"h":3.44,"l":3.39,"n":632,"o":3.39,"t":"2026-10-08T15:15:00Z","v":95278,"vw":3.408898},{"c":3.395,"h":3.4,"l":3.375,"n":403,"o":3.385,"t":"2026-10-08T15:30:00Z","v":31786,"vw":3.387617},{"c":3.395,"h":3.41,"l":3.39,"n":503,"o":3.4,"t":"2026-10-08T15:45:00Z","v":49772,"vw":3.399807},{"c":3.445,"h":3.465,"l":3.365,"n":680,"o":3.39,"t":"2026-10-08T16:00:00Z","v":115959,"vw":3.397181},{"c":3.445,"h":3.5,"l":3.435,"n":542,"o":3.445,"t":"2026-10-08T16:15:00Z","v":75196,"vw":3.452752},{"c":3.475,"h":3.5,"l":3.435,"n":572,"o":3.445,"t":"2026-10-08T16:30:00Z","v":75881,"vw":3.471507},{"c":3.485,"h":3.495,"l":3.44,"n":694,"o":3.47,"t":"2026-10-08T16:45:00Z","v":96487,"vw":3.467894},{"c":3.35,"h":3.52,"l":3.31,"n":1624,"o":3.485,"t":"2026-10-08T17:00:00Z","v":299921,"vw":3.391564},{"c":3.365,"h":3.38,"l":3.345,"n":535,"o":3.35,"t":"2026-10-08T17:15:00Z","v":78396,"vw":3.364594},{"c":3.355,"h":3.38,"l":3.34,"n":328,"o":3.365,"t":"2026-10-08T17:30:00Z","v":35483,"vw":3.362098},{"c":3.37,"h":3.375,"l":3.34,"n":408,"o":3.355,"t":"2026-10-08T17:45:00Z","v":43946,"vw":3.357847},{"c":3.42,"h":3.43,"l":3.365,"n":747,"o":3.375,"t":"2026-10-08T18:00:00Z","v":97807,"vw":3.390404},{"c":3.43,"h":3.4461,"l":3.4119,"n":481,"o":3.415,"t":"2026-10-08T18:15:00Z","v":67320,"vw":3.431779},{"c":3.43,"h":3.435,"l":3.4114,"n":534,"o":3.425,"t":"2026-10-08T18:30:00Z","v":46421,"vw":3.424137},{"c":3.395,"h":3.44,"l":3.39,"n":585,"o":3.43,"t":"2026-10-08T18:45:00Z","v":64270,"vw":3.417219},{"c":3.42,"h":3.42,"l":3.37,"n":613,"o":3.395,"t":"2026-10-08T19:00:00Z","v":69862,"vw":3.391636},{"c":3.41,"h":3.435,"l":3.405,"n":589,"o":3.42,"t":"2026-10-08T19:15:00Z","v":67527,"vw":3.418962},{"c":3.45,"h":3.455,"l":3.405,"n":897,"o":3.41,"t":"2026-10-08T19:30:00Z","v":99065,"vw":3.436931},{"c":3.47,"h":3.475,"l":3.425,"n":2662,"o":3.45,"t":"2026-10-08T19:45:00Z","v":297494,"vw":3.454316},{"c":3.5125,"h":3.5125,"l":3.4,"n":17,"o":3.46,"t":"2026-10-08T20:00:00Z","v":964652,"vw":3.459904},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-08T20:15:00Z","v":405,"vw":3.5},{"c":3.5,"h":3.5135,"l":3.47,"n":4,"o":3.47,"t":"2026-10-08T20:30:00Z","v":750,"vw":3.493638},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-08T21:30:00Z","v":225,"vw":3.5},{"c":3.4982,"h":3.4982,"l":3.4982,"n":1,"o":3.4982,"t":"2026-10-08T22:15:00Z","v":100,"vw":3.4982},{"c":3.5,"h":3.5,"l":3.497,"n":2,"o":3.497,"t":"2026-10-08T22:30:00Z","v":1100,"vw":3.499727},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-09T11:00:00Z","v":1900,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-09T11:30:00Z","v":200,"vw":3.5},{"c":3.5,"h":3.5,"l":3.48,"n":2,"o":3.48,"t":"2026-10-09T12:00:00Z","v":1488,"vw":3.486707},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-09T12:30:00Z","v":300,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-09T13:00:00Z","v":125,"vw":3.53},{"c":3.45,"h":3.46,"l":3.45,"n":12,"o":3.46,"t":"2026-10-09T13:15:00Z","v":1579,"vw":3.451911},{"c":3.47,"h":3.52,"l":3.4045,"n":372,"o":3.44,"t":"2026-10-09T13:30:00Z","v":66297,"vw":3.470079},{"c":3.5,"h":3.5,"l":3.44,"n":436,"o":3.455,"t":"2026-10-09T13:45:00Z","v":43903,"vw":3.469162},{"c":3.52,"h":3.5685,"l":3.49,"n":557,"o":3.49,"t":"2026-10-09T14:00:00Z","v":59559,"vw":3.525408},{"c":3.48,"h":3.525,"l":3.465,"n":341,"o":3.525,"t":"2026-10-09T14:15:00Z","v":26057,"vw":3.493244},{"c":3.455,"h":3.4861,"l":3.445,"n":674,"o":3.4861,"t":"2026-10-09T14:30:00Z","v":57578,"vw":3.461915},{"c":3.46,"h":3.46,"l":3.405,"n":524,"o":3.45,"t":"2026-10-09T14:45:00Z","v":49885,"vw":3.432049},{"c":3.445,"h":3.47,"l":3.4401,"n":576,"o":3.455,"t":"2026-10-09T15:00:00Z","v":68867,"vw":3.458045},{"c":3.445,"h":3.455,"l":3.4414,"n":360,"o":3.45,"t":"2026-10-09T15:15:00Z","v":27529,"vw":3.447298},{"c":3.485,"h":3.485,"l":3.445,"n":493,"o":3.445,"t":"2026-10-09T15:30:00Z","v":62871,"vw":3.47158},{"c":3.51,"h":3.525,"l":3.475,"n":473,"o":3.485,"t":"2026-10-09T15:45:00Z","v":83109,"vw":3.501885},{"c":3.465,"h":3.505,"l":3.465,"n":491,"o":3.5,"t":"2026-10-09T16:00:00Z","v":44637,"vw":3.484366},{"c":3.465,"h":3.49,"l":3.46,"n":468,"o":3.46,"t":"2026-10-09T16:15:00Z","v":37794,"vw":3.472485},{"c":3.46,"h":3.48,"l":3.455,"n":407,"o":3.465,"t":"2026-10-09T16:30:00Z","v":29500,"vw":3.465379},{"c":3.475,"h":3.4892,"l":3.45,"n":833,"o":3.47,"t":"2026-10-09T16:45:00Z","v":127449,"vw":3.465417},{"c":3.475,"h":3.49,"l":3.465,"n":341,"o":3.475,"t":"2026-10-09T17:00:00Z","v":29332,"vw":3.479687},{"c":3.445,"h":3.49,"l":3.4401,"n":640,"o":3.475,"t":"2026-10-09T17:15:00Z","v":78566,"vw":3.469777},{"c":3.425,"h":3.455,"l":3.42,"n":439,"o":3.445,"t":"2026-10-09T17:30:00Z","v":50577,"vw":3.441516},{"c":3.42,"h":3.425,"l":3.41,"n":253,"o":3.425,"t":"2026-10-09T17:45:00Z","v":12132,"vw":3.419419},{"c":3.425,"h":3.43,"l":3.415,"n":365,"o":3.425,"t":"2026-10-09T18:00:00Z","v":33498,"vw":3.424232},{"c":3.425,"h":3.44,"l":3.42,"n":368,"o":3.4286,"t":"2026-10-09T18:15:00Z","v":31141,"vw":3.429239},{"c":3.435,"h":3.44,"l":3.425,"n":371,"o":3.425,"t":"2026-10-09T18:30:00Z","v":41833,"vw":3.435144},{"c":3.425,"h":3.45,"l":3.42,"n":600,"o":3.435,"t":"2026-10-09T18:45:00Z","v":58830,"vw":3.43449},{"c":3.415,"h":3.43,"l":3.41,"n":457,"o":3.42,"t":"2026-10-09T19:00:00Z","v":43719,"vw":3.420815},{"c":3.39,"h":3.425,"l":3.39,"n":752,"o":3.42,"t":"2026-10-09T19:15:00Z","v":91942,"vw":3.406132},{"c":3.39,"h":3.41,"l":3.38,"n":1103,"o":3.395,"t":"2026-10-09T19:30:00Z","v":110919,"vw":3.39298},{"c":3.4,"h":3.42,"l":3.38,"n":2135,"o":3.38,"t":"2026-10-09T19:45:00Z","v":245480,"vw":3.400723},{"c":3.4,"h":3.4,"l":3.4,"n":11,"o":3.4,"t":"2026-10-09T20:00:00Z","v":309922,"vw":3.4},{"c":3.4046,"h":3.4046,"l":3.4046,"n":1,"o":3.4046,"t":"2026-10-09T20:30:00Z","v":225,"vw":3.4046},{"c":3.45,"h":3.483,"l":3.45,"n":3,"o":3.483,"t":"2026-10-09T21:00:00Z","v":1029,"vw":3.454137},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-09T22:00:00Z","v":200,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T22:45:00Z","v":134,"vw":3.4},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-12T08:00:00Z","v":150,"vw":3.37},{"c":3.38,"h":3.42,"l":3.38,"n":14,"o":3.42,"t":"2026-10-12T09:45:00Z","v":600,"vw":3.393922},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-12T10:15:00Z","v":2034,"vw":3.5},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-12T11:45:00Z","v":300,"vw":3.39},{"c":3.43,"h":3.43,"l":3.31,"n":5,"o":3.31,"t":"2026-10-12T12:15:00Z","v":1601,"vw":3.34375},{"c":3.3605,"h":3.3605,"l":3.3605,"n":1,"o":3.3605,"t":"2026-10-12T12:30:00Z","v":500,"vw":3.3605},{"c":3.3608,"h":3.3608,"l":3.3608,"n":1,"o":3.3608,"t":"2026-10-12T13:00:00Z","v":500,"vw":3.3608},{"c":3.3782,"h":3.4299,"l":3.335,"n":180,"o":3.42,"t":"2026-10-12T13:30:00Z","v":26697,"vw":3.391592},{"c":3.38,"h":3.38,"l":3.33,"n":214,"o":3.3789,"t":"2026-10-12T13:45:00Z","v":34649,"vw":3.370971},{"c":3.355,"h":3.375,"l":3.34,"n":435,"o":3.3718,"t":"2026-10-12T14:00:00Z","v":61090,"vw":3.359929},{"c":3.355,"h":3.375,"l":3.33,"n":508,"o":3.36,"t":"2026-10-12T14:15:00Z","v":81341,"vw":3.351781},{"c":3.35,"h":3.36,"l":3.335,"n":280,"o":3.355,"t":"2026-10-12T14:30:00Z","v":28056,"vw":3.347578},{"c":3.36,"h":3.37,"l":3.34,"n":207,"o":3.35,"t":"2026-10-12T14:45:00Z","v":27404,"vw":3.362947},{"c":3.365,"h":3.37,"l":3.34,"n":235,"o":3.36,"t":"2026-10-12T15:00:00Z","v":17262,"vw":3.354365},{"c":3.365,"h":3.375,"l":3.355,"n":279,"o":3.365,"t":"2026-10-12T15:15:00Z","v":26769,"vw":3.367166},{"c":3.355,"h":3.37,"l":3.355,"n":249,"o":3.365,"t":"2026-10-12T15:30:00Z","v":26712,"vw":3.35916},{"c":3.355,"h":3.36,"l":3.35,"n":322,"o":3.3599,"t":"2026-10-12T15:45:00Z","v":31404,"vw":3.354699},{"c":3.355,"h":3.37,"l":3.355,"n":284,"o":3.355,"t":"2026-10-12T16:00:00Z","v":40303,"vw":3.362047},{"c":3.3599,"h":3.365,"l":3.355,"n":176,"o":3.355,"t":"2026-10-12T16:15:00Z","v":11235,"vw":3.358396},{"c":3.37,"h":3.38,"l":3.345,"n":441,"o":3.355,"t":"2026-10-12T16:30:00Z","v":104090,"vw":3.368165},{"c":3.35,"h":3.3701,"l":3.35,"n":295,"o":3.37,"t":"2026-10-12T16:45:00Z","v":26511,"vw":3.365225},{"c":3.355,"h":3.36,"l":3.345,"n":230,"o":3.35,"t":"2026-10-12T17:00:00Z","v":19351,"vw":3.350744},{"c":3.335,"h":3.36,"l":3.335,"n":245,"o":3.355,"t":"2026-10-12T17:15:00Z","v":25641,"vw":3.34774},{"c":3.335,"h":3.34,"l":3.325,"n":135,"o":3.34,"t":"2026-10-12T17:30:00Z","v":12210,"vw":3.333189},{"c":3.335,"h":3.34,"l":3.325,"n":214,"o":3.335,"t":"2026-10-12T17:45:00Z","v":17218,"vw":3.329384},{"c":3.34,"h":3.35,"l":3.3332,"n":221,"o":3.3332,"t":"2026-10-12T18:00:00Z","v":21103,"vw":3.341712},{"c":3.33,"h":3.34,"l":3.33,"n":135,"o":3.335,"t":"2026-10-12T18:15:00Z","v":21992,"vw":3.333547},{"c":3.335,"h":3.35,"l":3.325,"n":234,"o":3.33,"t":"2026-10-12T18:30:00Z","v":29213,"vw":3.338553},{"c":3.33,"h":3.3399,"l":3.325,"n":278,"o":3.33,"t":"2026-10-12T18:45:00Z","v":33204,"vw":3.332174},{"c":3.33,"h":3.335,"l":3.325,"n":359,"o":3.335,"t":"2026-10-12T19:00:00Z","v":46126,"vw":3.329725},{"c":3.305,"h":3.335,"l":3.295,"n":807,"o":3.335,"t":"2026-10-12T19:15:00Z","v":124070,"vw":3.313655},{"c":3.295,"h":3.32,"l":3.29,"n":783,"o":3.305,"t":"2026-10-12T19:30:00Z","v":96570,"vw":3.300308},{"c":3.315,"h":3.32,"l":3.285,"n":2707,"o":3.295,"t":"2026-10-12T19:45:00Z","v":500901,"vw":3.303887},{"c":3.32,"h":3.32,"l":3.32,"n":18,"o":3.32,"t":"2026-10-12T20:00:00Z","v":386573,"vw":3.32},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-12T20:45:00Z","v":635,"vw":3.33},{"c":3.3658,"h":3.3658,"l":3.3658,"n":1,"o":3.3658,"t":"2026-10-12T21:45:00Z","v":100,"vw":3.3658},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-12T23:00:00Z","v":151,"vw":3.31},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-12T23:45:00Z","v":604,"vw":3.38},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-13T08:00:00Z","v":518,"vw":3.31},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-13T11:00:00Z","v":670,"vw":3.3},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-13T12:00:00Z","v":200,"vw":3.36},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-13T12:30:00Z","v":129,"vw":3.31},{"c":3.22,"h":3.315,"l":3.2,"n":927,"o":3.3,"t":"2026-10-13T13:30:00Z","v":151296,"vw":3.250679},{"c":3.225,"h":3.2399,"l":3.195,"n":1151,"o":3.22,"t":"2026-10-13T13:45:00Z","v":135405,"vw":3.215269},{"c":3.225,"h":3.255,"l":3.225,"n":558,"o":3.23,"t":"2026-10-13T14:00:00Z","v":54953,"vw":3.240192},{"c":3.235,"h":3.26,"l":3.225,"n":405,"o":3.225,"t":"2026-10-13T14:15:00Z","v":35082,"vw":3.243158},{"c":3.23,"h":3.245,"l":3.215,"n":421,"o":3.235,"t":"2026-10-13T14:30:00Z","v":45175,"vw":3.230203},{"c":3.215,"h":3.235,"l":3.195,"n":1495,"o":3.225,"t":"2026-10-13T14:45:00Z","v":238834,"vw":3.205489},{"c":3.234,"h":3.235,"l":3.21,"n":338,"o":3.215,"t":"2026-10-13T15:00:00Z","v":59838,"vw":3.221886},{"c":3.195,"h":3.2399,"l":3.195,"n":567,"o":3.2399,"t":"2026-10-13T15:15:00Z","v":87606,"vw":3.212217},{"c":3.175,"h":3.1966,"l":3.165,"n":262,"o":3.1966,"t":"2026-10-13T15:30:00Z","v":30056,"vw":3.177773},{"c":3.18,"h":3.185,"l":3.165,"n":284,"o":3.175,"t":"2026-10-13T15:45:00Z","v":52561,"vw":3.17405},{"c":3.17,"h":3.18,"l":3.16,"n":370,"o":3.175,"t":"2026-10-13T16:00:00Z","v":43158,"vw":3.167358},{"c":3.15,"h":3.17,"l":3.145,"n":363,"o":3.17,"t":"2026-10-13T16:15:00Z","v":50453,"vw":3.152306},{"c":3.14,"h":3.16,"l":3.14,"n":181,"o":3.155,"t":"2026-10-13T16:30:00Z","v":18093,"vw":3.146707},{"c":3.14,"h":3.145,"l":3.13,"n":310,"o":3.14,"t":"2026-10-13T16:45:00Z","v":28568,"vw":3.137743},{"c":3.105,"h":3.1488,"l":3.105,"n":727,"o":3.14,"t":"2026-10-13T17:00:00Z","v":169442,"vw":3.118585},{"c":3.135,"h":3.14,"l":3.105,"n":495,"o":3.105,"t":"2026-10-13T17:15:00Z","v":74060,"vw":3.118688},{"c":3.125,"h":3.15,"l":3.115,"n":535,"o":3.135,"t":"2026-10-13T17:30:00Z","v":72695,"vw":3.131284},{"c":3.125,"h":3.13,"l":3.115,"n":438,"o":3.12,"t":"2026-10-13T17:45:00Z","v":34379,"vw":3.121224},{"c":3.115,"h":3.12,"l":3.105,"n":199,"o":3.12,"t":"2026-10-13T18:00:00Z","v":20381,"vw":3.11533},{"c":3.125,"h":3.13,"l":3.11,"n":436,"o":3.115,"t":"2026-10-13T18:15:00Z","v":46062,"vw":3.118543},{"c":3.1,"h":3.13,"l":3.1,"n":324,"o":3.125,"t":"2026-10-13T18:30:00Z","v":29214,"vw":3.117066},{"c":3.095,"h":3.11,"l":3.095,"n":547,"o":3.105,"t":"2026-10-13T18:45:00Z","v":70736,"vw":3.100307},{"c":3.11,"h":3.115,"l":3.09,"n":383,"o":3.09,"t":"2026-10-13T19:00:00Z","v":52267,"vw":3.106466},{"c":3.095,"h":3.11,"l":3.085,"n":715,"o":3.11,"t":"2026-10-13T19:15:00Z","v":134040,"vw":3.091918},{"c":3.105,"h":3.12,"l":3.07,"n":790,"o":3.095,"t":"2026-10-13T19:30:00Z","v":129463,"vw":3.097486},{"c":3.06,"h":3.11,"l":3.06,"n":1872,"o":3.1,"t":"2026-10-13T19:45:00Z","v":296229,"vw":3.078009},{"c":3.13,"h":3.13,"l":3.07,"n":23,"o":3.07,"t":"2026-10-13T20:00:00Z","v":332261,"vw":3.070445},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-13T20:30:00Z","v":100,"vw":3.12},{"c":3.0869,"h":3.0869,"l":3.0869,"n":2,"o":3.0869,"t":"2026-10-13T20:45:00Z","v":180,"vw":3.0869},{"c":3.08,"h":3.08,"l":3.08,"n":42,"o":3.08,"t":"2026-10-13T21:00:00Z","v":1857,"vw":3.08},{"c":3.07,"h":3.076,"l":3.07,"n":4,"o":3.07,"t":"2026-10-13T21:45:00Z","v":1330,"vw":3.071195},{"c":3.0701,"h":3.12,"l":3.07,"n":5,"o":3.12,"t":"2026-10-13T22:00:00Z","v":10730,"vw":3.117346},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-13T22:15:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.18,"l":3.08,"n":10,"o":3.08,"t":"2026-10-13T23:15:00Z","v":1928,"vw":3.122222},{"c":3.09,"h":3.1,"l":3.09,"n":2,"o":3.1,"t":"2026-10-13T23:45:00Z","v":350,"vw":3.095},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-14T08:00:00Z","v":129,"vw":3.09},{"c":3.0906,"h":3.0906,"l":3.0906,"n":1,"o":3.0906,"t":"2026-10-14T09:00:00Z","v":451,"vw":3.0906},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-14T11:45:00Z","v":4000,"vw":3.1},{"c":3.1,"h":3.1,"l":3.09,"n":12,"o":3.1,"t":"2026-10-14T12:30:00Z","v":4719,"vw":3.096374},{"c":3,"h":3.06,"l":3,"n":40,"o":3.06,"t":"2026-10-14T13:15:00Z","v":3954,"vw":3.031428},{"c":3.02,"h":3.05,"l":2.97,"n":1068,"o":3.04,"t":"2026-10-14T13:30:00Z","v":229732,"vw":3.012481},{"c":3.02,"h":3.05,"l":3.01,"n":668,"o":3.03,"t":"2026-10-14T13:45:00Z","v":90162,"vw":3.026309},{"c":3,"h":3.055,"l":2.995,"n":1027,"o":3.015,"t":"2026-10-14T14:00:00Z","v":119312,"vw":3.020462},{"c":3,"h":3.02,"l":2.98,"n":920,"o":3.005,"t":"2026-10-14T14:15:00Z","v":178795,"vw":2.999833},{"c":2.985,"h":3,"l":2.97,"n":639,"o":2.995,"t":"2026-10-14T14:30:00Z","v":109310,"vw":2.985213},{"c":2.98,"h":3,"l":2.97,"n":519,"o":2.98,"t":"2026-10-14T14:45:00Z","v":83681,"vw":2.98582},{"c":2.97,"h":2.98,"l":2.955,"n":467,"o":2.975,"t":"2026-10-14T15:00:00Z","v":55667,"vw":2.967483},{"c":2.96,"h":2.98,"l":2.945,"n":515,"o":2.97,"t":"2026-10-14T15:15:00Z","v":86278,"vw":2.957198},{"c":2.955,"h":2.965,"l":2.95,"n":296,"o":2.955,"t":"2026-10-14T15:30:00Z","v":30388,"vw":2.956904},{"c":2.975,"h":2.99,"l":2.955,"n":388,"o":2.955,"t":"2026-10-14T15:45:00Z","v":56121,"vw":2.971928},{"c":2.9527,"h":2.97,"l":2.9512,"n":158,"o":2.97,"t":"2026-10-14T16:00:00Z","v":19026,"vw":2.964018},{"c":2.96,"h":2.97,"l":2.95,"n":270,"o":2.955,"t":"2026-10-14T16:15:00Z","v":31730,"vw":2.959791},{"c":2.95,"h":2.98,"l":2.93,"n":490,"o":2.96,"t":"2026-10-14T16:30:00Z","v":74174,"vw":2.954914},{"c":2.975,"h":2.98,"l":2.9488,"n":280,"o":2.9488,"t":"2026-10-14T16:45:00Z","v":34348,"vw":2.959362},{"c":2.98,"h":2.99,"l":2.965,"n":220,"o":2.9722,"t":"2026-10-14T17:00:00Z","v":31076,"vw":2.975551},{"c":2.985,"h":3.01,"l":2.98,"n":507,"o":2.98,"t":"2026-10-14T17:15:00Z","v":85784,"vw":2.995662},{"c":3.015,"h":3.04,"l":2.985,"n":1197,"o":2.988,"t":"2026-10-14T17:30:00Z","v":221763,"vw":3.019001},{"c":3.0033,"h":3.02,"l":3.0001,"n":310,"o":3.015,"t":"2026-10-14T17:45:00Z","v":49725,"vw":3.008836},{"c":3,"h":3.0099,"l":2.9923,"n":206,"o":3.005,"t":"2026-10-14T18:00:00Z","v":18573,"vw":3.000884},{"c":3.0199,"h":3.02,"l":2.995,"n":1000,"o":3,"t":"2026-10-14T18:15:00Z","v":141510,"vw":3.004475},{"c":3.005,"h":3.02,"l":2.985,"n":648,"o":3.015,"t":"2026-10-14T18:30:00Z","v":111109,"vw":2.999599},{"c":2.995,"h":3.01,"l":2.99,"n":901,"o":3.005,"t":"2026-10-14T18:45:00Z","v":168320,"vw":2.999936},{"c":2.995,"h":3,"l":2.98,"n":370,"o":2.99,"t":"2026-10-14T19:00:00Z","v":50880,"vw":2.987464},{"c":2.9997,"h":3.01,"l":2.99,"n":506,"o":2.995,"t":"2026-10-14T19:15:00Z","v":83633,"vw":3.001982},{"c":3.005,"h":3.03,"l":3,"n":1267,"o":3,"t":"2026-10-14T19:30:00Z","v":230101,"vw":3.015048},{"c":3.005,"h":3.05,"l":3,"n":2700,"o":3.005,"t":"2026-10-14T19:45:00Z","v":488381,"vw":3.018189},{"c":3,"h":3.02,"l":3,"n":13,"o":3.01,"t":"2026-10-14T20:00:00Z","v":252631,"vw":3.010161},{"c":2.9726,"h":2.9726,"l":2.9726,"n":1,"o":2.9726,"t":"2026-10-14T20:45:00Z","v":500,"vw":2.9726},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-14T21:30:00Z","v":100,"vw":3.01},{"c":2.9515,"h":3.0082,"l":2.9515,"n":2,"o":3.0082,"t":"2026-10-14T23:15:00Z","v":450,"vw":2.9893},{"c":2.9593,"h":2.9593,"l":2.9593,"n":1,"o":2.9593,"t":"2026-10-14T23:30:00Z","v":333,"vw":2.9593},{"c":3.01,"h":3.03,"l":2.98,"n":6,"o":2.99,"t":"2026-10-15T08:00:00Z","v":1628,"vw":3.009005},{"c":3.0096,"h":3.0096,"l":3.0096,"n":2,"o":3.0096,"t":"2026-10-15T09:15:00Z","v":1991,"vw":3.0096},{"c":3,"h":3,"l":2.91,"n":6,"o":2.92,"t":"2026-10-15T10:45:00Z","v":1231,"vw":2.932857},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-15T11:00:00Z","v":400,"vw":3.01},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-15T12:15:00Z","v":555,"vw":3},{"c":3.06,"h":3.075,"l":3.009,"n":486,"o":3.02,"t":"2026-10-15T13:30:00Z","v":107438,"vw":3.028874},{"c":3.135,"h":3.135,"l":3.065,"n":861,"o":3.065,"t":"2026-10-15T13:45:00Z","v":108017,"vw":3.10868},{"c":3.145,"h":3.175,"l":3.13,"n":912,"o":3.14,"t":"2026-10-15T14:00:00Z","v":125750,"vw":3.153697},{"c":3.1,"h":3.1489,"l":3.09,"n":481,"o":3.145,"t":"2026-10-15T14:15:00Z","v":52521,"vw":3.117907},{"c":3.135,"h":3.165,"l":3.0911,"n":673,"o":3.105,"t":"2026-10-15T14:30:00Z","v":102877,"vw":3.142039},{"c":3.105,"h":3.145,"l":3.1,"n":492,"o":3.14,"t":"2026-10-15T14:45:00Z","v":55481,"vw":3.120407},{"c":3.155,"h":3.155,"l":3.105,"n":417,"o":3.105,"t":"2026-10-15T15:00:00Z","v":69467,"vw":3.133105},{"c":3.13,"h":3.165,"l":3.13,"n":474,"o":3.16,"t":"2026-10-15T15:15:00Z","v":57463,"vw":3.142045},{"c":3.075,"h":3.135,"l":3.07,"n":404,"o":3.135,"t":"2026-10-15T15:30:00Z","v":77832,"vw":3.110168},{"c":3.05,"h":3.08,"l":3.05,"n":461,"o":3.075,"t":"2026-10-15T15:45:00Z","v":71598,"vw":3.062613},{"c":3.05,"h":3.075,"l":3.045,"n":439,"o":3.055,"t":"2026-10-15T16:00:00Z","v":118967,"vw":3.054314},{"c":3.0487,"h":3.055,"l":3.04,"n":255,"o":3.05,"t":"2026-10-15T16:15:00Z","v":20091,"vw":3.048092},{"c":3.04,"h":3.05,"l":3.035,"n":338,"o":3.05,"t":"2026-10-15T16:30:00Z","v":23292,"vw":3.043331},{"c":3.06,"h":3.06,"l":3.03,"n":366,"o":3.045,"t":"2026-10-15T16:45:00Z","v":49210,"vw":3.035874},{"c":3.035,"h":3.055,"l":3.03,"n":437,"o":3.055,"t":"2026-10-15T17:00:00Z","v":38303,"vw":3.043577},{"c":3.045,"h":3.055,"l":3.035,"n":370,"o":3.035,"t":"2026-10-15T17:15:00Z","v":33482,"vw":3.043739},{"c":3.055,"h":3.055,"l":3.04,"n":316,"o":3.045,"t":"2026-10-15T17:30:00Z","v":30814,"vw":3.047028},{"c":3.075,"h":3.1,"l":3.05,"n":449,"o":3.055,"t":"2026-10-15T17:45:00Z","v":73301,"vw":3.080382},{"c":3.115,"h":3.13,"l":3.075,"n":1565,"o":3.075,"t":"2026-10-15T18:00:00Z","v":291045,"vw":3.098407},{"c":3.085,"h":3.115,"l":3.085,"n":371,"o":3.11,"t":"2026-10-15T18:15:00Z","v":79051,"vw":3.103498},{"c":3.08,"h":3.095,"l":3.07,"n":367,"o":3.085,"t":"2026-10-15T18:30:00Z","v":38107,"vw":3.083156},{"c":3.095,"h":3.11,"l":3.07,"n":742,"o":3.07,"t":"2026-10-15T18:45:00Z","v":131958,"vw":3.093768},{"c":3.11,"h":3.11,"l":3.09,"n":561,"o":3.09,"t":"2026-10-15T19:00:00Z","v":81836,"vw":3.098336},{"c":3.135,"h":3.14,"l":3.105,"n":685,"o":3.11,"t":"2026-10-15T19:15:00Z","v":195327,"vw":3.129046},{"c":3.1639,"h":3.165,"l":3.135,"n":877,"o":3.135,"t":"2026-10-15T19:30:00Z","v":136128,"vw":3.151543},{"c":3.16,"h":3.165,"l":3.12,"n":1713,"o":3.165,"t":"2026-10-15T19:45:00Z","v":264183,"vw":3.14254},{"c":3.05,"h":3.15,"l":3.05,"n":12,"o":3.14,"t":"2026-10-15T20:00:00Z","v":385282,"vw":3.13998},{"c":3.09,"h":3.16,"l":3.09,"n":6,"o":3.15,"t":"2026-10-15T21:00:00Z","v":2000,"vw":3.130065},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-15T21:15:00Z","v":1000,"vw":3.09},{"c":3.2359,"h":3.2359,"l":3.2359,"n":1,"o":3.2359,"t":"2026-10-15T21:45:00Z","v":600,"vw":3.2359},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-16T08:00:00Z","v":434,"vw":3.16},{"c":3.153,"h":3.153,"l":3.153,"n":1,"o":3.153,"t":"2026-10-16T08:45:00Z","v":150,"vw":3.153},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T13:00:00Z","v":1000,"vw":3.19},{"c":3.085,"h":3.15,"l":3.07,"n":298,"o":3.14,"t":"2026-10-16T13:30:00Z","v":44820,"vw":3.107793},{"c":3.03,"h":3.08,"l":3.025,"n":363,"o":3.08,"t":"2026-10-16T13:45:00Z","v":44104,"vw":3.043029},{"c":3.075,"h":3.105,"l":3.02,"n":490,"o":3.025,"t":"2026-10-16T14:00:00Z","v":100173,"vw":3.060397},{"c":3.045,"h":3.075,"l":3.045,"n":329,"o":3.075,"t":"2026-10-16T14:15:00Z","v":34510,"vw":3.057069},{"c":3.065,"h":3.095,"l":3.025,"n":1305,"o":3.045,"t":"2026-10-16T14:30:00Z","v":748109,"vw":3.046075},{"c":3.105,"h":3.12,"l":3.06,"n":549,"o":3.06,"t":"2026-10-16T14:45:00Z","v":63331,"vw":3.095716},{"c":3.075,"h":3.1,"l":3.06,"n":520,"o":3.1,"t":"2026-10-16T15:00:00Z","v":59322,"vw":3.080876},{"c":3.055,"h":3.07,"l":3.0415,"n":502,"o":3.07,"t":"2026-10-16T15:15:00Z","v":50575,"vw":3.051737},{"c":3.045,"h":3.07,"l":3.04,"n":480,"o":3.0512,"t":"2026-10-16T15:30:00Z","v":58092,"vw":3.052885},{"c":3.04,"h":3.06,"l":3.03,"n":336,"o":3.045,"t":"2026-10-16T15:45:00Z","v":27279,"vw":3.044321},{"c":3.01,"h":3.035,"l":3.005,"n":442,"o":3.035,"t":"2026-10-16T16:00:00Z","v":73446,"vw":3.016558},{"c":3.005,"h":3.01,"l":3.0027,"n":407,"o":3.01,"t":"2026-10-16T16:15:00Z","v":44622,"vw":3.009081},{"c":2.9885,"h":3.01,"l":2.98,"n":310,"o":3,"t":"2026-10-16T16:30:00Z","v":40452,"vw":2.998421},{"c":2.99,"h":2.995,"l":2.97,"n":432,"o":2.985,"t":"2026-10-16T16:45:00Z","v":85047,"vw":2.981797},{"c":2.99,"h":3,"l":2.9845,"n":285,"o":2.9845,"t":"2026-10-16T17:00:00Z","v":42894,"vw":2.991926},{"c":3,"h":3,"l":2.98,"n":302,"o":2.99,"t":"2026-10-16T17:15:00Z","v":23981,"vw":2.987235},{"c":2.995,"h":3.01,"l":2.985,"n":416,"o":2.995,"t":"2026-10-16T17:30:00Z","v":45624,"vw":2.996911},{"c":2.99,"h":2.9999,"l":2.98,"n":201,"o":2.995,"t":"2026-10-16T17:45:00Z","v":19254,"vw":2.989722},{"c":2.975,"h":2.985,"l":2.9512,"n":416,"o":2.985,"t":"2026-10-16T18:00:00Z","v":68894,"vw":2.968562},{"c":2.98,"h":2.98,"l":2.96,"n":277,"o":2.97,"t":"2026-10-16T18:15:00Z","v":18694,"vw":2.968641},{"c":2.995,"h":2.995,"l":2.975,"n":313,"o":2.975,"t":"2026-10-16T18:30:00Z","v":38381,"vw":2.982937},{"c":2.985,"h":2.995,"l":2.975,"n":389,"o":2.995,"t":"2026-10-16T18:45:00Z","v":43908,"vw":2.986327},{"c":3.005,"h":3.005,"l":2.97,"n":419,"o":2.98,"t":"2026-10-16T19:00:00Z","v":54628,"vw":2.986022},{"c":3.01,"h":3.015,"l":3,"n":617,"o":3.005,"t":"2026-10-16T19:15:00Z","v":78017,"vw":3.00883},{"c":2.985,"h":3.015,"l":2.98,"n":541,"o":3.015,"t":"2026-10-16T19:30:00Z","v":84990,"vw":3.002095},{"c":2.985,"h":3.0055,"l":2.975,"n":1997,"o":2.985,"t":"2026-10-16T19:45:00Z","v":365002,"vw":2.986053},{"c":2.99,"h":3,"l":2.99,"n":13,"o":2.99,"t":"2026-10-16T20:00:00Z","v":380248,"vw":2.990119},{"c":3.02,"h":3.05,"l":3.02,"n":2,"o":3.05,"t":"2026-10-16T20:15:00Z","v":200,"vw":3.035},{"c":3.0321,"h":3.0321,"l":3.0321,"n":1,"o":3.0321,"t":"2026-10-16T20:45:00Z","v":1400,"vw":3.0321},{"c":3.08,"h":3.09,"l":3.04,"n":21,"o":3.04,"t":"2026-10-16T23:45:00Z","v":5830,"vw":3.073065},{"c":2.99,"h":3.01,"l":2.98,"n":8,"o":3.01,"t":"2026-10-19T09:45:00Z","v":1533,"vw":2.993738},{"c":0.55,"h":1.88,"l":0.52,"n":6435,"o":1.55,"t":"2026-10-19T11:45:00Z","v":4265665,"vw":0.658682},{"c":0.5318,"h":0.6157,"l":0.5139,"n":6160,"o":0.5501,"t":"2026-10-19T12:00:00Z","v":3856655,"vw":0.566033},{"c":0.4712,"h":0.55,"l":0.4656,"n":5379,"o":0.5305,"t":"2026-10-19T12:15:00Z","v":5096643,"vw":0.491278},{"c":0.5425,"h":0.5609,"l":0.465,"n":5199,"o":0.4712,"t":"2026-10-19T12:30:00Z","v":3559351,"vw":0.517246},{"c":0.5177,"h":0.565,"l":0.5141,"n":3768,"o":0.5433,"t":"2026-10-19T12:45:00Z","v":2632461,"vw":0.537714},{"c":0.5451,"h":0.555,"l":0.5141,"n":3914,"o":0.5177,"t":"2026-10-19T13:00:00Z","v":1921879,"vw":0.54268},{"c":0.5503,"h":0.5588,"l":0.5306,"n":3075,"o":0.5461,"t":"2026-10-19T13:15:00Z","v":1942946,"vw":0.545465},{"c":0.55,"h":0.6,"l":0.534,"n":23225,"o":0.5502,"t":"2026-10-19T13:30:00Z","v":17437092,"vw":0.573761},{"c":0.5672,"h":0.5997,"l":0.5495,"n":15598,"o":0.55,"t":"2026-10-19T13:45:00Z","v":10403938,"vw":0.57451},{"c":0.5171,"h":0.5672,"l":0.5125,"n":11940,"o":0.5671,"t":"2026-10-19T14:00:00Z","v":7145099,"vw":0.541618},{"c":0.4437,"h":0.518,"l":0.43,"n":16061,"o":0.5171,"t":"2026-10-19T14:15:00Z","v":13119085,"vw":0.480819},{"c":0.4396,"h":0.46,"l":0.4344,"n":11955,"o":0.4397,"t":"2026-10-19T14:30:00Z","v":9877985,"vw":0.445219},{"c":0.4703,"h":0.499,"l":0.435,"n":17137,"o":0.4396,"t":"2026-10-19T14:45:00Z","v":12653712,"vw":0.459063},{"c":0.4668,"h":0.4843,"l":0.4633,"n":9103,"o":0.4702,"t":"2026-10-19T15:00:00Z","v":5002827,"vw":0.472479},{"c":0.4348,"h":0.467,"l":0.4213,"n":9836,"o":0.4668,"t":"2026-10-19T15:15:00Z","v":8910376,"vw":0.440278},{"c":0.4286,"h":0.4357,"l":0.4025,"n":11781,"o":0.4355,"t":"2026-10-19T15:30:00Z","v":11841643,"vw":0.421759},{"c":0.42,"h":0.44,"l":0.414,"n":9470,"o":0.4285,"t":"2026-10-19T15:45:00Z","v":4975886,"vw":0.429145},{"c":0.4206,"h":0.427,"l":0.405,"n":7202,"o":0.4201,"t":"2026-10-19T16:00:00Z","v":5933630,"vw":0.415137},{"c":0.4261,"h":0.4295,"l":0.416,"n":6128,"o":0.4223,"t":"2026-10-19T16:15:00Z","v":3699080,"vw":0.421226},{"c":0.4174,"h":0.43,"l":0.4174,"n":5189,"o":0.4261,"t":"2026-10-19T16:30:00Z","v":2581670,"vw":0.424423},{"c":0.44,"h":0.4455,"l":0.4174,"n":7258,"o":0.4174,"t":"2026-10-19T16:45:00Z","v":5549316,"vw":0.435166},{"c":0.424,"h":0.4401,"l":0.4207,"n":4374,"o":0.44,"t":"2026-10-19T17:00:00Z","v":2046703,"vw":0.42687},{"c":0.4316,"h":0.4369,"l":0.4215,"n":4091,"o":0.4241,"t":"2026-10-19T17:15:00Z","v":1776659,"vw":0.428275},{"c":0.4281,"h":0.4374,"l":0.4256,"n":5688,"o":0.4327,"t":"2026-10-19T17:30:00Z","v":2124071,"vw":0.431672},{"c":0.4238,"h":0.4311,"l":0.4198,"n":5265,"o":0.4283,"t":"2026-10-19T17:45:00Z","v":3464901,"vw":0.422445},{"c":0.424,"h":0.4281,"l":0.4199,"n":4875,"o":0.4234,"t":"2026-10-19T18:00:00Z","v":2940385,"vw":0.421718},{"c":0.4066,"h":0.424,"l":0.4066,"n":4966,"o":0.4239,"t":"2026-10-19T18:15:00Z","v":3010790,"vw":0.413217},{"c":0.4255,"h":0.4275,"l":0.4029,"n":6460,"o":0.4066,"t":"2026-10-19T18:30:00Z","v":3669413,"vw":0.410802},{"c":0.4248,"h":0.4349,"l":0.4234,"n":5398,"o":0.4255,"t":"2026-10-19T18:45:00Z","v":3035691,"vw":0.428577},{"c":0.432,"h":0.4399,"l":0.4245,"n":4641,"o":0.4246,"t":"2026-10-19T19:00:00Z","v":2155228,"vw":0.431577},{"c":0.4238,"h":0.4319,"l":0.4145,"n":5050,"o":0.4319,"t":"2026-10-19T19:15:00Z","v":2844193,"vw":0.421309},{"c":0.4354,"h":0.4478,"l":0.4234,"n":8142,"o":0.4242,"t":"2026-10-19T19:30:00Z","v":5011367,"vw":0.439598},{"c":0.4399,"h":0.443,"l":0.432,"n":10772,"o":0.4355,"t":"2026-10-19T19:45:00Z","v":5770022,"vw":0.437575},{"c":0.4341,"h":0.442,"l":0.4247,"n":563,"o":0.44,"t":"2026-10-19T20:00:00Z","v":1933171,"vw":0.438562},{"c":0.4418,"h":0.4452,"l":0.425,"n":420,"o":0.4341,"t":"2026-10-19T20:15:00Z","v":777523,"vw":0.436765},{"c":0.4477,"h":0.4489,"l":0.4301,"n":367,"o":0.4401,"t":"2026-10-19T20:30:00Z","v":254475,"vw":0.442103},{"c":0.4355,"h":0.4456,"l":0.4342,"n":282,"o":0.4455,"t":"2026-10-19T20:45:00Z","v":193686,"vw":0.438308},{"c":0.4371,"h":0.4388,"l":0.4355,"n":160,"o":0.4363,"t":"2026-10-19T21:00:00Z","v":38142,"vw":0.437607},{"c":0.4452,"h":0.48,"l":0.4355,"n":451,"o":0.4371,"t":"2026-10-19T21:15:00Z","v":153545,"vw":0.443082},{"c":0.44,"h":0.4452,"l":0.4373,"n":225,"o":0.443,"t":"2026-10-19T21:30:00Z","v":119072,"vw":0.440444},{"c":0.4385,"h":0.44,"l":0.4319,"n":173,"o":0.44,"t":"2026-10-19T21:45:00Z","v":51074,"vw":0.438966},{"c":0.4355,"h":0.4399,"l":0.4354,"n":257,"o":0.4358,"t":"2026-10-19T22:00:00Z","v":62172,"vw":0.43642},{"c":0.4356,"h":0.4356,"l":0.43,"n":161,"o":0.4354,"t":"2026-10-19T22:15:00Z","v":112322,"vw":0.434556},{"c":0.4356,"h":0.4356,"l":0.4306,"n":157,"o":0.4355,"t":"2026-10-19T22:30:00Z","v":111434,"vw":0.433494},{"c":0.44,"h":0.4449,"l":0.434,"n":221,"o":0.4341,"t":"2026-10-19T22:45:00Z","v":69618,"vw":0.438363},{"c":0.439,"h":0.44,"l":0.4351,"n":101,"o":0.4365,"t":"2026-10-19T23:00:00Z","v":34562,"vw":0.437475},{"c":0.4381,"h":0.439,"l":0.4351,"n":112,"o":0.439,"t":"2026-10-19T23:15:00Z","v":41525,"vw":0.436663},{"c":0.4402,"h":0.444,"l":0.438,"n":89,"o":0.4381,"t":"2026-10-19T23:30:00Z","v":68561,"vw":0.440526},{"c":0.44,"h":0.4418,"l":0.4351,"n":96,"o":0.4404,"t":"2026-10-19T23:45:00Z","v":92790,"vw":0.437855},{"c":0.4227,"h":0.437,"l":0.4136,"n":1527,"o":0.4297,"t":"2026-10-20T08:00:00Z","v":210684,"vw":0.423034},{"c":0.4255,"h":0.4262,"l":0.4151,"n":86,"o":0.423,"t":"2026-10-20T08:15:00Z","v":49316,"vw":0.418687},{"c":0.4227,"h":0.4262,"l":0.4191,"n":72,"o":0.4191,"t":"2026-10-20T08:30:00Z","v":15565,"vw":0.421026},{"c":0.4196,"h":0.4234,"l":0.4196,"n":67,"o":0.4227,"t":"2026-10-20T08:45:00Z","v":42654,"vw":0.420723},{"c":0.425,"h":0.425,"l":0.4196,"n":38,"o":0.4196,"t":"2026-10-20T09:00:00Z","v":35863,"vw":0.420644},{"c":0.4201,"h":0.425,"l":0.42,"n":40,"o":0.4241,"t":"2026-10-20T09:15:00Z","v":28979,"vw":0.422134},{"c":0.4205,"h":0.4259,"l":0.4201,"n":18,"o":0.424,"t":"2026-10-20T09:30:00Z","v":7394,"vw":0.423605},{"c":0.4285,"h":0.4285,"l":0.4205,"n":28,"o":0.4205,"t":"2026-10-20T09:45:00Z","v":13428,"vw":0.421673},{"c":0.4312,"h":0.4347,"l":0.4206,"n":45,"o":0.4264,"t":"2026-10-20T10:00:00Z","v":26802,"vw":0.422775},{"c":0.4302,"h":0.4345,"l":0.4302,"n":58,"o":0.4316,"t":"2026-10-20T10:15:00Z","v":26195,"vw":0.43104},{"c":0.4289,"h":0.4299,"l":0.4273,"n":52,"o":0.4274,"t":"2026-10-20T10:30:00Z","v":18213,"vw":0.427748},{"c":0.428,"h":0.4302,"l":0.4251,"n":97,"o":0.4299,"t":"2026-10-20T10:45:00Z","v":49651,"vw":0.427332},{"c":0.436,"h":0.443,"l":0.43,"n":354,"o":0.4302,"t":"2026-10-20T11:00:00Z","v":307398,"vw":0.43549},{"c":0.44,"h":0.4421,"l":0.43,"n":112,"o":0.4301,"t":"2026-10-20T11:15:00Z","v":48776,"vw":0.43609},{"c":0.4429,"h":0.443,"l":0.4354,"n":155,"o":0.4354,"t":"2026-10-20T11:30:00Z","v":106831,"vw":0.440628},{"c":0.4363,"h":0.443,"l":0.43,"n":202,"o":0.44,"t":"2026-10-20T11:45:00Z","v":85237,"vw":0.436657},{"c":0.4367,"h":0.4371,"l":0.4307,"n":112,"o":0.4307,"t":"2026-10-20T12:00:00Z","v":69338,"vw":0.4352},{"c":0.436,"h":0.437,"l":0.4327,"n":60,"o":0.4366,"t":"2026-10-20T12:15:00Z","v":19311,"vw":0.435059},{"c":0.4258,"h":0.4351,"l":0.4245,"n":183,"o":0.4343,"t":"2026-10-20T12:30:00Z","v":137821,"vw":0.429328},{"c":0.4251,"h":0.4273,"l":0.4234,"n":158,"o":0.4258,"t":"2026-10-20T12:45:00Z","v":70659,"vw":0.425378},{"c":0.4244,"h":0.4315,"l":0.4234,"n":172,"o":0.4234,"t":"2026-10-20T13:00:00Z","v":87399,"vw":0.425374},{"c":0.4206,"h":0.4423,"l":0.4206,"n":215,"o":0.4243,"t":"2026-10-20T13:15:00Z","v":101413,"vw":0.430658},{"c":0.4451,"h":0.4486,"l":0.4174,"n":3421,"o":0.421,"t":"2026-10-20T13:30:00Z","v":2539219,"vw":0.437274},{"c":0.4419,"h":0.4751,"l":0.43,"n":7885,"o":0.4451,"t":"2026-10-20T13:45:00Z","v":4914483,"vw":0.460527},{"c":0.4462,"h":0.456,"l":0.4399,"n":6199,"o":0.4422,"t":"2026-10-20T14:00:00Z","v":2891709,"vw":0.445932},{"c":0.4575,"h":0.4695,"l":0.4462,"n":5033,"o":0.4462,"t":"2026-10-20T14:15:00Z","v":2001284,"vw":0.457914},{"c":0.4609,"h":0.4658,"l":0.4503,"n":4745,"o":0.4576,"t":"2026-10-20T14:30:00Z","v":2332354,"vw":0.459104},{"c":0.4552,"h":0.4663,"l":0.4552,"n":3086,"o":0.4609,"t":"2026-10-20T14:45:00Z","v":1057639,"vw":0.460838},{"c":0.452,"h":0.4581,"l":0.4505,"n":2600,"o":0.4552,"t":"2026-10-20T15:00:00Z","v":706851,"vw":0.45589},{"c":0.4527,"h":0.4543,"l":0.4492,"n":2671,"o":0.4529,"t":"2026-10-20T15:15:00Z","v":1235308,"vw":0.451097},{"c":0.4617,"h":0.4618,"l":0.4522,"n":1859,"o":0.4522,"t":"2026-10-20T15:30:00Z","v":702013,"vw":0.454933},{"c":0.458,"h":0.4655,"l":0.4527,"n":3394,"o":0.4617,"t":"2026-10-20T15:45:00Z","v":1442907,"vw":0.461048},{"c":0.4514,"h":0.4583,"l":0.451,"n":1739,"o":0.4583,"t":"2026-10-20T16:00:00Z","v":641476,"vw":0.452783},{"c":0.4553,"h":0.4554,"l":0.4499,"n":2972,"o":0.4515,"t":"2026-10-20T16:15:00Z","v":1423590,"vw":0.451943},{"c":0.4554,"h":0.4556,"l":0.452,"n":1686,"o":0.4554,"t":"2026-10-20T16:30:00Z","v":678893,"vw":0.454026},{"c":0.4505,"h":0.4567,"l":0.45,"n":2060,"o":0.4553,"t":"2026-10-20T16:45:00Z","v":791393,"vw":0.453907},{"c":0.4516,"h":0.4517,"l":0.4501,"n":1882,"o":0.451,"t":"2026-10-20T17:00:00Z","v":734663,"vw":0.451103},{"c":0.4521,"h":0.453,"l":0.45,"n":2108,"o":0.4516,"t":"2026-10-20T17:15:00Z","v":788210,"vw":0.45123},{"c":0.4509,"h":0.4522,"l":0.4499,"n":1991,"o":0.4521,"t":"2026-10-20T17:30:00Z","v":625422,"vw":0.451302},{"c":0.4655,"h":0.4658,"l":0.4509,"n":2782,"o":0.451,"t":"2026-10-20T17:45:00Z","v":1777208,"vw":0.461172},{"c":0.4615,"h":0.4699,"l":0.4606,"n":3836,"o":0.4656,"t":"2026-10-20T18:00:00Z","v":1629194,"vw":0.466371},{"c":0.4501,"h":0.4612,"l":0.4499,"n":2310,"o":0.4612,"t":"2026-10-20T18:15:00Z","v":1158000,"vw":0.454838},{"c":0.45,"h":0.4501,"l":0.4499,"n":1807,"o":0.45,"t":"2026-10-20T18:30:00Z","v":960350,"vw":0.450053},{"c":0.44,"h":0.4551,"l":0.44,"n":2934,"o":0.45,"t":"2026-10-20T18:45:00Z","v":2026462,"vw":0.447859},{"c":0.4357,"h":0.4454,"l":0.4356,"n":2654,"o":0.4401,"t":"2026-10-20T19:00:00Z","v":1767053,"vw":0.440119},{"c":0.43,"h":0.4363,"l":0.43,"n":3367,"o":0.4357,"t":"2026-10-20T19:15:00Z","v":2532975,"vw":0.431595},{"c":0.4294,"h":0.436,"l":0.4294,"n":3186,"o":0.43,"t":"2026-10-20T19:30:00Z","v":2660516,"vw":0.430177},{"c":0.4082,"h":0.4297,"l":0.405,"n":7912,"o":0.4294,"t":"2026-10-20T19:45:00Z","v":7357221,"vw":0.416017},{"c":0.4099,"h":0.4193,"l":0.4,"n":206,"o":0.4052,"t":"2026-10-20T20:00:00Z","v":1546555,"vw":0.405432},{"c":0.4137,"h":0.415,"l":0.4089,"n":73,"o":0.4099,"t":"2026-10-20T20:15:00Z","v":76439,"vw":0.411816},{"c":0.4101,"h":0.4145,"l":0.41,"n":61,"o":0.4122,"t":"2026-10-20T20:30:00Z","v":123630,"vw":0.413508},{"c":0.415,"h":0.4184,"l":0.4103,"n":30,"o":0.4144,"t":"2026-10-20T20:45:00Z","v":32895,"vw":0.414328},{"c":0.4153,"h":0.4184,"l":0.4136,"n":26,"o":0.4136,"t":"2026-10-20T21:00:00Z","v":44207,"vw":0.415778},{"c":0.4125,"h":0.4184,"l":0.4103,"n":46,"o":0.4151,"t":"2026-10-20T21:15:00Z","v":42697,"vw":0.415778},{"c":0.4098,"h":0.4158,"l":0.4098,"n":54,"o":0.412,"t":"2026-10-20T21:30:00Z","v":53005,"vw":0.411477},{"c":0.4146,"h":0.4184,"l":0.4098,"n":23,"o":0.4101,"t":"2026-10-20T21:45:00Z","v":5804,"vw":0.411927},{"c":0.4116,"h":0.4184,"l":0.4115,"n":22,"o":0.4184,"t":"2026-10-20T22:00:00Z","v":6474,"vw":0.415857},{"c":0.4117,"h":0.4148,"l":0.4116,"n":28,"o":0.4116,"t":"2026-10-20T22:15:00Z","v":19632,"vw":0.413899},{"c":0.4148,"h":0.4148,"l":0.4117,"n":26,"o":0.4117,"t":"2026-10-20T22:30:00Z","v":17609,"vw":0.412676},{"c":0.4148,"h":0.4148,"l":0.412,"n":27,"o":0.4137,"t":"2026-10-20T22:45:00Z","v":12133,"vw":0.413129},{"c":0.4137,"h":0.4146,"l":0.4122,"n":34,"o":0.4146,"t":"2026-10-20T23:00:00Z","v":13477,"vw":0.413553},{"c":0.4139,"h":0.4147,"l":0.4135,"n":40,"o":0.4142,"t":"2026-10-20T23:15:00Z","v":27782,"vw":0.414095},{"c":0.4133,"h":0.4182,"l":0.4116,"n":81,"o":0.4139,"t":"2026-10-20T23:30:00Z","v":29189,"vw":0.414268},{"c":0.4056,"h":0.415,"l":0.4056,"n":28,"o":0.4134,"t":"2026-10-20T23:45:00Z","v":32342,"vw":0.409306},{"c":0.4067,"h":0.4211,"l":0.4067,"n":176,"o":0.4171,"t":"2026-10-21T08:00:00Z","v":72247,"vw":0.411672},{"c":0.4067,"h":0.4075,"l":0.4056,"n":34,"o":0.4071,"t":"2026-10-21T08:15:00Z","v":17610,"vw":0.406824},{"c":0.4056,"h":0.41,"l":0.4056,"n":16,"o":0.4066,"t":"2026-10-21T08:30:00Z","v":11267,"vw":0.408761},{"c":0.4052,"h":0.41,"l":0.4052,"n":23,"o":0.41,"t":"2026-10-21T08:45:00Z","v":12931,"vw":0.408},{"c":0.404,"h":0.4093,"l":0.4,"n":26,"o":0.4093,"t":"2026-10-21T09:00:00Z","v":37500,"vw":0.404921},{"c":0.4178,"h":0.4181,"l":0.4041,"n":27,"o":0.4041,"t":"2026-10-21T09:15:00Z","v":45246,"vw":0.414573},{"c":0.41,"h":0.4179,"l":0.41,"n":10,"o":0.4174,"t":"2026-10-21T09:30:00Z","v":1916,"vw":0.416139},{"c":0.4179,"h":0.4179,"l":0.4103,"n":18,"o":0.4103,"t":"2026-10-21T09:45:00Z","v":6867,"vw":0.414837},{"c":0.4104,"h":0.4179,"l":0.4103,"n":20,"o":0.4106,"t":"2026-10-21T10:00:00Z","v":7121,"vw":0.41057},{"c":0.4104,"h":0.417,"l":0.4101,"n":12,"o":0.4169,"t":"2026-10-21T10:15:00Z","v":13836,"vw":0.414941},{"c":0.4167,"h":0.4167,"l":0.408,"n":29,"o":0.41,"t":"2026-10-21T10:30:00Z","v":10422,"vw":0.410045},{"c":0.4142,"h":0.4167,"l":0.4142,"n":14,"o":0.4143,"t":"2026-10-21T10:45:00Z","v":3500,"vw":0.414354},{"c":0.415,"h":0.4166,"l":0.4105,"n":71,"o":0.4166,"t":"2026-10-21T11:00:00Z","v":40099,"vw":0.41386},{"c":0.419,"h":0.4195,"l":0.4107,"n":43,"o":0.415,"t":"2026-10-21T11:15:00Z","v":34560,"vw":0.415456},{"c":0.416,"h":0.4195,"l":0.415,"n":69,"o":0.4191,"t":"2026-10-21T11:30:00Z","v":53781,"vw":0.418158},{"c":0.4195,"h":0.4195,"l":0.416,"n":23,"o":0.416,"t":"2026-10-21T11:45:00Z","v":9998,"vw":0.417902},{"c":0.4201,"h":0.4202,"l":0.414,"n":67,"o":0.4194,"t":"2026-10-21T12:00:00Z","v":40654,"vw":0.419453},{"c":0.4099,"h":0.422,"l":0.4099,"n":139,"o":0.4202,"t":"2026-10-21T12:15:00Z","v":84586,"vw":0.412946},{"c":0.4094,"h":0.4113,"l":0.4064,"n":204,"o":0.4105,"t":"2026-10-21T12:30:00Z","v":228623,"vw":0.407793},{"c":0.4099,"h":0.4099,"l":0.405,"n":171,"o":0.4064,"t":"2026-10-21T12:45:00Z","v":167085,"vw":0.406072},{"c":0.4042,"h":0.4101,"l":0.4042,"n":99,"o":0.4099,"t":"2026-10-21T13:00:00Z","v":38972,"vw":0.408137},{"c":0.404,"h":0.4157,"l":0.404,"n":221,"o":0.409,"t":"2026-10-21T13:15:00Z","v":193849,"vw":0.406791},{"c":0.41,"h":0.4211,"l":0.405,"n":2156,"o":0.415,"t":"2026-10-21T13:30:00Z","v":1412145,"vw":0.409892},{"c":0.4059,"h":0.4169,"l":0.405,"n":1967,"o":0.4093,"t":"2026-10-21T13:45:00Z","v":1537230,"vw":0.409286},{"c":0.3894,"h":0.406,"l":0.386,"n":3168,"o":0.4059,"t":"2026-10-21T14:00:00Z","v":2412934,"vw":0.396023},{"c":0.392,"h":0.3977,"l":0.3894,"n":2697,"o":0.3894,"t":"2026-10-21T14:15:00Z","v":1367024,"vw":0.393233},{"c":0.3932,"h":0.3989,"l":0.392,"n":1673,"o":0.3921,"t":"2026-10-21T14:30:00Z","v":636196,"vw":0.39446},{"c":0.3925,"h":0.3991,"l":0.392,"n":2123,"o":0.3932,"t":"2026-10-21T14:45:00Z","v":1199732,"vw":0.395025},{"c":0.4043,"h":0.41,"l":0.3924,"n":2029,"o":0.3926,"t":"2026-10-21T15:00:00Z","v":1718853,"vw":0.399017},{"c":0.4036,"h":0.4061,"l":0.4,"n":1754,"o":0.4043,"t":"2026-10-21T15:15:00Z","v":1053257,"vw":0.403328},{"c":0.4042,"h":0.405,"l":0.4023,"n":1987,"o":0.4037,"t":"2026-10-21T15:30:00Z","v":1218129,"vw":0.403261},{"c":0.4091,"h":0.41,"l":0.4023,"n":2492,"o":0.4041,"t":"2026-10-21T15:45:00Z","v":1539014,"vw":0.405465},{"c":0.4113,"h":0.4153,"l":0.4091,"n":3070,"o":0.4097,"t":"2026-10-21T16:00:00Z","v":1647147,"vw":0.412636},{"c":0.4166,"h":0.4196,"l":0.4115,"n":2099,"o":0.4125,"t":"2026-10-21T16:15:00Z","v":1070495,"vw":0.416479},{"c":0.4184,"h":0.42,"l":0.4134,"n":1999,"o":0.4166,"t":"2026-10-21T16:30:00Z","v":1162076,"vw":0.417467},{"c":0.4181,"h":0.4217,"l":0.4172,"n":1765,"o":0.4185,"t":"2026-10-21T16:45:00Z","v":1263776,"vw":0.419928},{"c":0.4283,"h":0.4306,"l":0.4176,"n":1489,"o":0.4176,"t":"2026-10-21T17:00:00Z","v":1262191,"vw":0.425363},{"c":0.4294,"h":0.431,"l":0.4225,"n":1003,"o":0.4289,"t":"2026-10-21T17:15:00Z","v":614184,"vw":0.426147},{"c":0.4371,"h":0.4382,"l":0.4293,"n":1099,"o":0.4303,"t":"2026-10-21T17:30:00Z","v":437525,"vw":0.433583},{"c":0.429,"h":0.4368,"l":0.4257,"n":1200,"o":0.4365,"t":"2026-10-21T17:45:00Z","v":717843,"vw":0.431431},{"c":0.4298,"h":0.4303,"l":0.4266,"n":1297,"o":0.4288,"t":"2026-10-21T18:00:00Z","v":892990,"vw":0.427686},{"c":0.4227,"h":0.43,"l":0.4176,"n":1181,"o":0.4296,"t":"2026-10-21T18:15:00Z","v":856905,"vw":0.42294},{"c":0.4219,"h":0.4277,"l":0.4215,"n":797,"o":0.4227,"t":"2026-10-21T18:30:00Z","v":362994,"vw":0.42499},{"c":0.4218,"h":0.4262,"l":0.42,"n":986,"o":0.4217,"t":"2026-10-21T18:45:00Z","v":934144,"vw":0.420948},{"c":0.4244,"h":0.4258,"l":0.4217,"n":817,"o":0.4217,"t":"2026-10-21T19:00:00Z","v":246981,"vw":0.423882},{"c":0.4271,"h":0.4312,"l":0.4242,"n":1186,"o":0.4242,"t":"2026-10-21T19:15:00Z","v":837924,"vw":0.428261},{"c":0.4251,"h":0.4329,"l":0.4251,"n":1024,"o":0.4271,"t":"2026-10-21T19:30:00Z","v":396093,"vw":0.429116},{"c":0.4337,"h":0.4337,"l":0.42,"n":4741,"o":0.4251,"t":"2026-10-21T19:45:00Z","v":2438848,"vw":0.425193},{"c":0.4222,"h":0.43,"l":0.4201,"n":38,"o":0.43,"t":"2026-10-21T20:00:00Z","v":982689,"vw":0.429843},{"c":0.425,"h":0.4293,"l":0.4221,"n":16,"o":0.4221,"t":"2026-10-21T20:15:00Z","v":33330,"vw":0.423635},{"c":0.42,"h":0.4251,"l":0.42,"n":42,"o":0.4239,"t":"2026-10-21T20:30:00Z","v":15176,"vw":0.421324},{"c":0.4283,"h":0.4284,"l":0.4269,"n":13,"o":0.4284,"t":"2026-10-21T20:45:00Z","v":7983,"vw":0.428313},{"c":0.432,"h":0.432,"l":0.422,"n":8,"o":0.4221,"t":"2026-10-21T21:00:00Z","v":4518,"vw":0.423532},{"c":0.4279,"h":0.43,"l":0.4221,"n":12,"o":0.43,"t":"2026-10-21T21:15:00Z","v":7363,"vw":0.426267},{"c":0.4226,"h":0.4285,"l":0.4223,"n":206,"o":0.4284,"t":"2026-10-21T21:30:00Z","v":26696,"vw":0.422744},{"c":0.4249,"h":0.4249,"l":0.4201,"n":6,"o":0.4226,"t":"2026-10-21T21:45:00Z","v":5877,"vw":0.422268},{"c":0.425,"h":0.425,"l":0.4181,"n":56,"o":0.4201,"t":"2026-10-21T22:00:00Z","v":30945,"vw":0.419885},{"c":0.4201,"h":0.4201,"l":0.42,"n":26,"o":0.4201,"t":"2026-10-21T22:15:00Z","v":55899,"vw":0.420032},{"c":0.4204,"h":0.4204,"l":0.42,"n":29,"o":0.42,"t":"2026-10-21T22:30:00Z","v":12940,"vw":0.420107},{"c":0.421,"h":0.425,"l":0.421,"n":7,"o":0.425,"t":"2026-10-21T22:45:00Z","v":11842,"vw":0.421098},{"c":0.421,"h":0.421,"l":0.421,"n":1,"o":0.421,"t":"2026-10-21T23:00:00Z","v":1900,"vw":0.421},{"c":0.4202,"h":0.4225,"l":0.4201,"n":8,"o":0.4225,"t":"2026-10-21T23:15:00Z","v":6421,"vw":0.420916},{"c":0.4202,"h":0.4225,"l":0.4202,"n":19,"o":0.4225,"t":"2026-10-21T23:30:00Z","v":111695,"vw":0.420317},{"c":0.413,"h":0.4203,"l":0.413,"n":6,"o":0.4203,"t":"2026-10-21T23:45:00Z","v":1056,"vw":0.418809},{"c":0.413,"h":0.43,"l":0.412,"n":88,"o":0.4172,"t":"2026-10-22T08:00:00Z","v":26725,"vw":0.418937},{"c":0.4131,"h":0.424,"l":0.4121,"n":11,"o":0.424,"t":"2026-10-22T08:15:00Z","v":16573,"vw":0.412717},{"c":0.4131,"h":0.4131,"l":0.4131,"n":1,"o":0.4131,"t":"2026-10-22T08:30:00Z","v":228,"vw":0.4131},{"c":0.42,"h":0.42,"l":0.414,"n":5,"o":0.42,"t":"2026-10-22T08:45:00Z","v":1006,"vw":0.418189},{"c":0.42,"h":0.42,"l":0.4188,"n":2,"o":0.4188,"t":"2026-10-22T09:00:00Z","v":6600,"vw":0.419164},{"c":0.4141,"h":0.4299,"l":0.4141,"n":5,"o":0.4188,"t":"2026-10-22T09:15:00Z","v":6314,"vw":0.421378},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-22T09:30:00Z","v":300,"vw":0.42},{"c":0.4299,"h":0.4299,"l":0.4297,"n":6,"o":0.4299,"t":"2026-10-22T09:45:00Z","v":1391,"vw":0.429871},{"c":0.4299,"h":0.4299,"l":0.4299,"n":2,"o":0.4299,"t":"2026-10-22T10:00:00Z","v":3400,"vw":0.4299},{"c":0.4299,"h":0.4299,"l":0.4201,"n":2,"o":0.4201,"t":"2026-10-22T10:15:00Z","v":2764,"vw":0.420455},{"c":0.4206,"h":0.428,"l":0.4206,"n":11,"o":0.4276,"t":"2026-10-22T10:30:00Z","v":2844,"vw":0.425639},{"c":0.4201,"h":0.4201,"l":0.4201,"n":3,"o":0.4201,"t":"2026-10-22T10:45:00Z","v":1786,"vw":0.4201},{"c":0.42,"h":0.425,"l":0.42,"n":7,"o":0.42,"t":"2026-10-22T11:00:00Z","v":5190,"vw":0.421012},{"c":0.4245,"h":0.425,"l":0.4201,"n":10,"o":0.4201,"t":"2026-10-22T11:15:00Z","v":4890,"vw":0.421127},{"c":0.4248,"h":0.4248,"l":0.4205,"n":11,"o":0.4206,"t":"2026-10-22T11:30:00Z","v":7631,"vw":0.421653},{"c":0.4322,"h":0.4322,"l":0.4248,"n":28,"o":0.4248,"t":"2026-10-22T11:45:00Z","v":8870,"vw":0.428548},{"c":0.422,"h":0.4322,"l":0.422,"n":44,"o":0.4322,"t":"2026-10-22T12:00:00Z","v":24383,"vw":0.42954},{"c":0.4221,"h":0.4298,"l":0.422,"n":9,"o":0.4297,"t":"2026-10-22T12:15:00Z","v":4252,"vw":0.428957},{"c":0.4218,"h":0.4293,"l":0.4217,"n":32,"o":0.4223,"t":"2026-10-22T12:30:00Z","v":15929,"vw":0.422211},{"c":0.4208,"h":0.421,"l":0.4205,"n":24,"o":0.421,"t":"2026-10-22T12:45:00Z","v":12691,"vw":0.420851},{"c":0.4208,"h":0.4208,"l":0.4205,"n":15,"o":0.4206,"t":"2026-10-22T13:00:00Z","v":17518,"vw":0.420557},{"c":0.422,"h":0.422,"l":0.4205,"n":6,"o":0.4205,"t":"2026-10-22T13:15:00Z","v":8628,"vw":0.420716},{"c":0.4316,"h":0.4366,"l":0.4206,"n":594,"o":0.43,"t":"2026-10-22T13:30:00Z","v":351242,"vw":0.427401},{"c":0.4282,"h":0.433,"l":0.4207,"n":745,"o":0.4324,"t":"2026-10-22T13:45:00Z","v":353191,"vw":0.428097},{"c":0.4264,"h":0.4299,"l":0.4201,"n":787,"o":0.4291,"t":"2026-10-22T14:00:00Z","v":444793,"vw":0.426186},{"c":0.421,"h":0.4278,"l":0.42,"n":966,"o":0.4267,"t":"2026-10-22T14:15:00Z","v":529891,"vw":0.424698},{"c":0.4314,"h":0.432,"l":0.4202,"n":990,"o":0.421,"t":"2026-10-22T14:30:00Z","v":423784,"vw":0.427477},{"c":0.429,"h":0.432,"l":0.4284,"n":748,"o":0.4315,"t":"2026-10-22T14:45:00Z","v":309163,"vw":0.430767},{"c":0.4274,"h":0.429,"l":0.4264,"n":703,"o":0.4289,"t":"2026-10-22T15:00:00Z","v":287303,"vw":0.427794},{"c":0.432,"h":0.432,"l":0.4273,"n":783,"o":0.4273,"t":"2026-10-22T15:15:00Z","v":517953,"vw":0.429818},{"c":0.4288,"h":0.432,"l":0.4277,"n":747,"o":0.4319,"t":"2026-10-22T15:30:00Z","v":485914,"vw":0.429723},{"c":0.4333,"h":0.4337,"l":0.4285,"n":910,"o":0.4288,"t":"2026-10-22T15:45:00Z","v":572226,"vw":0.431979},{"c":0.4328,"h":0.4334,"l":0.4319,"n":723,"o":0.4332,"t":"2026-10-22T16:00:00Z","v":332036,"vw":0.432965},{"c":0.4328,"h":0.4329,"l":0.4328,"n":555,"o":0.4328,"t":"2026-10-22T16:15:00Z","v":182544,"vw":0.432845},{"c":0.4284,"h":0.4329,"l":0.4203,"n":1530,"o":0.4328,"t":"2026-10-22T16:30:00Z","v":474424,"vw":0.426124},{"c":0.4267,"h":0.4299,"l":0.4255,"n":509,"o":0.4284,"t":"2026-10-22T16:45:00Z","v":159425,"vw":0.427485},{"c":0.4295,"h":0.43,"l":0.4249,"n":538,"o":0.4267,"t":"2026-10-22T17:00:00Z","v":131810,"vw":0.426676},{"c":0.4293,"h":0.43,"l":0.4285,"n":535,"o":0.4298,"t":"2026-10-22T17:15:00Z","v":172186,"vw":0.42947},{"c":0.4298,"h":0.4299,"l":0.4293,"n":635,"o":0.4293,"t":"2026-10-22T17:30:00Z","v":177468,"vw":0.429762},{"c":0.4271,"h":0.4299,"l":0.4267,"n":833,"o":0.4298,"t":"2026-10-22T17:45:00Z","v":332054,"vw":0.427719},{"c":0.4257,"h":0.4271,"l":0.4257,"n":715,"o":0.4271,"t":"2026-10-22T18:00:00Z","v":240944,"vw":0.426234},{"c":0.4279,"h":0.4292,"l":0.4254,"n":1115,"o":0.4257,"t":"2026-10-22T18:15:00Z","v":373795,"vw":0.426565},{"c":0.4273,"h":0.4279,"l":0.4272,"n":650,"o":0.4278,"t":"2026-10-22T18:30:00Z","v":179422,"vw":0.427583},{"c":0.4278,"h":0.43,"l":0.4264,"n":1011,"o":0.4272,"t":"2026-10-22T18:45:00Z","v":346039,"vw":0.428246},{"c":0.4253,"h":0.428,"l":0.425,"n":789,"o":0.4278,"t":"2026-10-22T19:00:00Z","v":361224,"vw":0.42565},{"c":0.4264,"h":0.4279,"l":0.4248,"n":1226,"o":0.4252,"t":"2026-10-22T19:15:00Z","v":370819,"vw":0.425791},{"c":0.4252,"h":0.4279,"l":0.4249,"n":1069,"o":0.4263,"t":"2026-10-22T19:30:00Z","v":310974,"vw":0.426343},{"c":0.425,"h":0.4388,"l":0.4249,"n":4070,"o":0.4252,"t":"2026-10-22T19:45:00Z","v":2099891,"vw":0.430553},{"c":0.435,"h":0.435,"l":0.42,"n":45,"o":0.4281,"t":"2026-10-22T20:00:00Z","v":1655559,"vw":0.428117},{"c":0.435,"h":0.4398,"l":0.435,"n":5,"o":0.4351,"t":"2026-10-22T20:15:00Z","v":2969,"vw":0.435822},{"c":0.435,"h":0.4399,"l":0.435,"n":16,"o":0.435,"t":"2026-10-22T20:30:00Z","v":6036,"vw":0.436261},{"c":0.435,"h":0.4399,"l":0.435,"n":8,"o":0.4399,"t":"2026-10-22T20:45:00Z","v":7436,"vw":0.438107},{"c":0.4359,"h":0.4397,"l":0.4359,"n":2,"o":0.4397,"t":"2026-10-22T21:00:00Z","v":7018,"vw":0.439592},{"c":0.435,"h":0.4351,"l":0.435,"n":9,"o":0.435,"t":"2026-10-22T21:15:00Z","v":44589,"vw":0.435029},{"c":0.4351,"h":0.4359,"l":0.435,"n":9,"o":0.4359,"t":"2026-10-22T21:30:00Z","v":14295,"vw":0.435648},{"c":0.435,"h":0.4351,"l":0.435,"n":4,"o":0.4351,"t":"2026-10-22T21:45:00Z","v":3991,"vw":0.435038},{"c":0.4351,"h":0.4359,"l":0.435,"n":9,"o":0.435,"t":"2026-10-22T22:00:00Z","v":21643,"vw":0.435148},{"c":0.4349,"h":0.4359,"l":0.4345,"n":13,"o":0.435,"t":"2026-10-22T22:15:00Z","v":19782,"vw":0.434982},{"c":0.427,"h":0.427,"l":0.4269,"n":2,"o":0.4269,"t":"2026-10-22T23:15:00Z","v":2503,"vw":0.426916},{"c":0.4252,"h":0.4306,"l":0.4252,"n":14,"o":0.4306,"t":"2026-10-22T23:30:00Z","v":7505,"vw":0.427312},{"c":0.4337,"h":0.4337,"l":0.425,"n":3,"o":0.425,"t":"2026-10-22T23:45:00Z","v":500,"vw":0.42676},{"c":0.42,"h":0.4275,"l":0.42,"n":29,"o":0.427,"t":"2026-10-23T08:00:00Z","v":9757,"vw":0.424668},{"c":0.4272,"h":0.4272,"l":0.42,"n":4,"o":0.425,"t":"2026-10-23T08:15:00Z","v":7600,"vw":0.422263},{"c":0.4263,"h":0.4263,"l":0.4201,"n":4,"o":0.4201,"t":"2026-10-23T08:30:00Z","v":9095,"vw":0.420259},{"c":0.4252,"h":0.4252,"l":0.4252,"n":1,"o":0.4252,"t":"2026-10-23T08:45:00Z","v":1000,"vw":0.4252},{"c":0.4252,"h":0.4252,"l":0.4252,"n":3,"o":0.4252,"t":"2026-10-23T09:00:00Z","v":1138,"vw":0.4252},{"c":0.4252,"h":0.4253,"l":0.4252,"n":8,"o":0.4252,"t":"2026-10-23T09:15:00Z","v":18496,"vw":0.425203},{"c":0.4251,"h":0.4258,"l":0.42,"n":9,"o":0.42,"t":"2026-10-23T09:30:00Z","v":7238,"vw":0.424895},{"c":0.4255,"h":0.4255,"l":0.423,"n":2,"o":0.423,"t":"2026-10-23T10:00:00Z","v":1166,"vw":0.423785},{"c":0.4254,"h":0.4254,"l":0.4252,"n":6,"o":0.4254,"t":"2026-10-23T10:15:00Z","v":1231,"vw":0.425351},{"c":0.4254,"h":0.4254,"l":0.4254,"n":1,"o":0.4254,"t":"2026-10-23T10:45:00Z","v":1000,"vw":0.4254},{"c":0.4253,"h":0.4272,"l":0.4253,"n":7,"o":0.4272,"t":"2026-10-23T11:00:00Z","v":14876,"vw":0.425483},{"c":0.4272,"h":0.4273,"l":0.4272,"n":2,"o":0.4273,"t":"2026-10-23T11:15:00Z","v":45610,"vw":0.42729},{"c":0.4262,"h":0.4262,"l":0.4261,"n":2,"o":0.4261,"t":"2026-10-23T11:30:00Z","v":686,"vw":0.426173},{"c":0.4275,"h":0.4275,"l":0.4272,"n":6,"o":0.4272,"t":"2026-10-23T11:45:00Z","v":2633,"vw":0.42731},{"c":0.4271,"h":0.4275,"l":0.4271,"n":4,"o":0.4275,"t":"2026-10-23T12:00:00Z","v":4693,"vw":0.427413},{"c":0.4275,"h":0.4275,"l":0.4275,"n":1,"o":0.4275,"t":"2026-10-23T12:15:00Z","v":1000,"vw":0.4275},{"c":0.4271,"h":0.4275,"l":0.427,"n":10,"o":0.427,"t":"2026-10-23T12:30:00Z","v":9303,"vw":0.427042},{"c":0.4271,"h":0.4272,"l":0.427,"n":28,"o":0.4271,"t":"2026-10-23T12:45:00Z","v":64401,"vw":0.427057},{"c":0.4201,"h":0.4271,"l":0.42,"n":27,"o":0.427,"t":"2026-10-23T13:00:00Z","v":9049,"vw":0.420887},{"c":0.4205,"h":0.4274,"l":0.42,"n":6,"o":0.4201,"t":"2026-10-23T13:15:00Z","v":9452,"vw":0.420621},{"c":0.424,"h":0.427,"l":0.4196,"n":546,"o":0.42,"t":"2026-10-23T13:30:00Z","v":439169,"vw":0.420654},{"c":0.4167,"h":0.4249,"l":0.415,"n":559,"o":0.424,"t":"2026-10-23T13:45:00Z","v":215670,"vw":0.421023},{"c":0.4203,"h":0.4233,"l":0.4161,"n":414,"o":0.4163,"t":"2026-10-23T14:00:00Z","v":234266,"vw":0.419911},{"c":0.4185,"h":0.4204,"l":0.4161,"n":806,"o":0.4203,"t":"2026-10-23T14:15:00Z","v":569740,"vw":0.418277},{"c":0.4241,"h":0.4247,"l":0.4183,"n":880,"o":0.4184,"t":"2026-10-23T14:30:00Z","v":531657,"vw":0.420819},{"c":0.4263,"h":0.4323,"l":0.424,"n":1186,"o":0.4241,"t":"2026-10-23T14:45:00Z","v":592910,"vw":0.427445},{"c":0.4238,"h":0.4265,"l":0.4232,"n":967,"o":0.4264,"t":"2026-10-23T15:00:00Z","v":504740,"vw":0.426223},{"c":0.4249,"h":0.4295,"l":0.4237,"n":730,"o":0.4239,"t":"2026-10-23T15:15:00Z","v":476179,"vw":0.424998},{"c":0.4252,"h":0.4271,"l":0.4247,"n":670,"o":0.425,"t":"2026-10-23T15:30:00Z","v":281466,"vw":0.4252},{"c":0.4231,"h":0.4253,"l":0.423,"n":422,"o":0.4253,"t":"2026-10-23T15:45:00Z","v":131844,"vw":0.424962}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.026795396763958076,"strike":4.712736517766708,"iv":3.434919849683454,"gamma":0.41591775928688496,"theta":-0.0011537585787542446,"vega":0.0003811248483844318,"rho":0.000056040530341536216,"breakevenPct":1020.1918966037973},{"delta":0.2,"premium":0.034139947215480734,"strike":3.537608445523083,"iv":3.071992783301601,"gamma":0.5774260016061779,"theta":-0.0011681326773646313,"vega":0.00044530529211315485,"rho":0.0000771347513102298,"breakevenPct":744.1853918077438},{"delta":0.25,"premium":0.04148449766700339,"strike":2.362480373279458,"iv":2.7090657169197483,"gamma":0.7389342439254708,"theta":-0.0011825067759750178,"vega":0.0005094857358418778,"rho":0.00009822897227892338,"breakevenPct":468.17888701169034},{"delta":0.3,"premium":0.04882904811852604,"strike":1.1873523010358338,"iv":2.3461386505378954,"gamma":0.9004424862447635,"theta":-0.0011968808745854043,"vega":0.0005736661795706008,"rho":0.00011932319324761697,"breakevenPct":192.17238221563696}],"put":[{"delta":0.25,"premium":2.4163839606819337,"strike":2.575436318956743,"iv":6.936863241414714,"gamma":0.2570840122848896,"theta":-0.003056066379282598,"vega":0.0004923304396721871,"rho":-0.0038834636501193813,"breakevenPct":62.79154604328528},{"delta":0.3,"premium":2.569668967707328,"strike":2.7496238269401454,"iv":6.645998982169567,"gamma":0.255053618586251,"theta":-0.0028262929400103666,"vega":0.0004700411114493305,"rho":-0.00415566342208806,"breakevenPct":58.73718873149007},{"delta":0.35,"premium":2.7229539747327225,"strike":2.9238113349235477,"iv":6.3551347229244195,"gamma":0.2530232248876124,"theta":-0.002596519500738135,"vega":0.00044775178322647383,"rho":-0.004427863194056738,"breakevenPct":54.682831419694864},{"delta":0.4,"premium":2.876238981758117,"strike":3.0979988429069505,"iv":6.064270463679272,"gamma":0.25099283118897386,"theta":-0.002366746061465903,"vega":0.0004254624550036171,"rho":-0.004700062966025417,"breakevenPct":50.62847410789965},{"delta":0.45,"premium":3.0295239887835113,"strike":3.2721863508903533,"iv":5.773406204434125,"gamma":0.24896243749033534,"theta":-0.002136972622193671,"vega":0.0004031731267807604,"rho":-0.004972262737994096,"breakevenPct":46.574116796104434},{"delta":0.5,"premium":3.182808995808905,"strike":3.4463738588737556,"iv":5.482541945188978,"gamma":0.24693204379169678,"theta":-0.0019071991829214398,"vega":0.00038088379855790377,"rho":-0.005244462509962774,"breakevenPct":42.51975948430923},{"delta":0.55,"premium":3.3360940028342996,"strike":3.6205613668571583,"iv":5.191677685943831,"gamma":0.24490165009305823,"theta":-0.0016774257436492077,"vega":0.0003585944703350471,"rho":-0.005516662281931453,"breakevenPct":38.46540217251402},{"delta":0.6,"premium":3.489379009859694,"strike":3.7947488748405607,"iv":4.900813426698684,"gamma":0.24287125639441964,"theta":-0.0014476523043769763,"vega":0.00033630514211219046,"rho":-0.005788862053900131,"breakevenPct":34.41104486071881},{"delta":0.65,"premium":3.642664016885088,"strike":3.968936382823963,"iv":4.609949167453536,"gamma":0.2408408626957811,"theta":-0.0012178788651047445,"vega":0.0003140158138893337,"rho":-0.00606106182586881,"breakevenPct":30.356687548923595},{"delta":0.7,"premium":3.7959490239104823,"strike":4.143123890807366,"iv":4.3190849082083895,"gamma":0.23881046899714253,"theta":-0.0009881054258325129,"vega":0.00029172648566647705,"rho":-0.006333261597837489,"breakevenPct":26.302330237128388},{"delta":0.75,"premium":3.9492340309358767,"strike":4.3173113987907685,"iv":4.0282206489632415,"gamma":0.23678007529850398,"theta":-0.0007583319865602811,"vega":0.0002694371574436204,"rho":-0.006605461369806168,"breakevenPct":22.247972925333173},{"delta":0.8,"premium":4.102519037961271,"strike":4.49149890677417,"iv":3.737356389718095,"gamma":0.23474968159986542,"theta":-0.0005285585472880492,"vega":0.0002471478292207637,"rho":-0.006877661141774847,"breakevenPct":18.193615613537965},{"delta":0.85,"premium":4.2558040449866645,"strike":4.665686414757573,"iv":3.4464921304729486,"gamma":0.23271928790122687,"theta":-0.00029878510801581784,"vega":0.00022485850099790704,"rho":-0.0071498609137435245,"breakevenPct":14.139258301742764},{"delta":0.9,"premium":4.409089052012059,"strike":4.839873922740976,"iv":3.1556278712278005,"gamma":0.2306888942025883,"theta":-0.00006901166874358558,"vega":0.00020256917277505033,"rho":-0.0074220606857122035,"breakevenPct":10.084900989947542}]},"raw":{"call":[{"delta":0.15,"premium":0.026795396763958076,"strike":4.712736517766708,"iv":3.434919849683454,"gamma":0.41591775928688496,"theta":-0.0011537585787542446,"vega":0.0003811248483844318,"rho":0.000056040530341536216,"breakevenPct":1020.1918966037973},{"delta":0.2,"premium":0.034139947215480734,"strike":3.537608445523083,"iv":3.071992783301601,"gamma":0.5774260016061779,"theta":-0.0011681326773646313,"vega":0.00044530529211315485,"rho":0.0000771347513102298,"breakevenPct":744.1853918077438},{"delta":0.25,"premium":0.04148449766700339,"strike":2.362480373279458,"iv":2.7090657169197483,"gamma":0.7389342439254708,"theta":-0.0011825067759750178,"vega":0.0005094857358418778,"rho":0.00009822897227892338,"breakevenPct":468.17888701169034},{"delta":0.3,"premium":0.04882904811852604,"strike":1.1873523010358338,"iv":2.3461386505378954,"gamma":0.9004424862447635,"theta":-0.0011968808745854043,"vega":0.0005736661795706008,"rho":0.00011932319324761697,"breakevenPct":192.17238221563696}],"put":[{"delta":0.25,"premium":2.4163839606819337,"strike":2.575436318956743,"iv":6.936863241414714,"gamma":0.2570840122848896,"theta":-0.003056066379282598,"vega":0.0004923304396721871,"rho":-0.0038834636501193813,"breakevenPct":62.79154604328528},{"delta":0.3,"premium":2.569668967707328,"strike":2.7496238269401454,"iv":6.645998982169567,"gamma":0.255053618586251,"theta":-0.0028262929400103666,"vega":0.0004700411114493305,"rho":-0.00415566342208806,"breakevenPct":58.73718873149007},{"delta":0.35,"premium":2.7229539747327225,"strike":2.9238113349235477,"iv":6.3551347229244195,"gamma":0.2530232248876124,"theta":-0.002596519500738135,"vega":0.00044775178322647383,"rho":-0.004427863194056738,"breakevenPct":54.682831419694864},{"delta":0.4,"premium":2.876238981758117,"strike":3.0979988429069505,"iv":6.064270463679272,"gamma":0.25099283118897386,"theta":-0.002366746061465903,"vega":0.0004254624550036171,"rho":-0.004700062966025417,"breakevenPct":50.62847410789965},{"delta":0.45,"premium":3.0295239887835113,"strike":3.2721863508903533,"iv":5.773406204434125,"gamma":0.24896243749033534,"theta":-0.002136972622193671,"vega":0.0004031731267807604,"rho":-0.004972262737994096,"breakevenPct":46.574116796104434},{"delta":0.5,"premium":3.182808995808905,"strike":3.4463738588737556,"iv":5.482541945188978,"gamma":0.24693204379169678,"theta":-0.0019071991829214398,"vega":0.00038088379855790377,"rho":-0.005244462509962774,"breakevenPct":42.51975948430923},{"delta":0.55,"premium":3.3360940028342996,"strike":3.6205613668571583,"iv":5.191677685943831,"gamma":0.24490165009305823,"theta":-0.0016774257436492077,"vega":0.0003585944703350471,"rho":-0.005516662281931453,"breakevenPct":38.46540217251402},{"delta":0.6,"premium":3.489379009859694,"strike":3.7947488748405607,"iv":4.900813426698684,"gamma":0.24287125639441964,"theta":-0.0014476523043769763,"vega":0.00033630514211219046,"rho":-0.005788862053900131,"breakevenPct":34.41104486071881},{"delta":0.65,"premium":3.642664016885088,"strike":3.968936382823963,"iv":4.609949167453536,"gamma":0.2408408626957811,"theta":-0.0012178788651047445,"vega":0.0003140158138893337,"rho":-0.00606106182586881,"breakevenPct":30.356687548923595},{"delta":0.7,"premium":3.7959490239104823,"strike":4.143123890807366,"iv":4.3190849082083895,"gamma":0.23881046899714253,"theta":-0.0009881054258325129,"vega":0.00029172648566647705,"rho":-0.006333261597837489,"breakevenPct":26.302330237128388},{"delta":0.75,"premium":3.9492340309358767,"strike":4.3173113987907685,"iv":4.0282206489632415,"gamma":0.23678007529850398,"theta":-0.0007583319865602811,"vega":0.0002694371574436204,"rho":-0.006605461369806168,"breakevenPct":22.247972925333173},{"delta":0.8,"premium":4.102519037961271,"strike":4.49149890677417,"iv":3.737356389718095,"gamma":0.23474968159986542,"theta":-0.0005285585472880492,"vega":0.0002471478292207637,"rho":-0.006877661141774847,"breakevenPct":18.193615613537965},{"delta":0.85,"premium":4.2558040449866645,"strike":4.665686414757573,"iv":3.4464921304729486,"gamma":0.23271928790122687,"theta":-0.00029878510801581784,"vega":0.00022485850099790704,"rho":-0.0071498609137435245,"breakevenPct":14.139258301742764},{"delta":0.9,"premium":4.409089052012059,"strike":4.839873922740976,"iv":3.1556278712278005,"gamma":0.2306888942025883,"theta":-0.00006901166874358558,"vega":0.00020256917277505033,"rho":-0.0074220606857122035,"breakevenPct":10.084900989947542}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}