{"symbol":"HYLN","url":"https://intraalpha.com/companies/HYLN","capturedAt":"2026-10-23T14:16:18.001Z","state":"ready","quote":{"symbol":"HYLN","last_price":2.965,"prev_close":3.1,"regular_close":2.965,"change":-0.135,"change_pct":-4.3548,"regular_change":-0.135,"regular_change_pct":-4.3548,"extended_change":0,"extended_change_pct":0,"bid":2.96,"ask":2.97,"bid_size":1300,"ask_size":400,"volume":387745,"vwap":2.988342,"open":3.09,"high":3.09,"low":2.95,"close":2.965,"trade_count":1519,"last_trade_at":"2026-10-23T14:15:56.889459834Z","last_quote_at":"2026-10-23T14:16:06.675395698Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:16:01.764286784-04:00","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":"HYLN","fetched_at":"2026-10-23T14:16:15.602067+00:00","name":"Hyliion Holdings Corp.","exchange":"AMEX","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Hyliion Holdings Corp. The company is headquartered in Cedar Park, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":553651000,"ebitda":-52230000,"pe_ratio":null,"peg_ratio":null,"book_value":0.949,"dividend_per_share":null,"dividend_yield":null,"eps":-0.3,"revenue_ttm":9247000,"gross_profit_ttm":603000,"profit_margin":0,"operating_margin_ttm":-3.146,"return_on_assets_ttm":-0.183,"return_on_equity_ttm":-0.271,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.263,"analyst_target_price":7.75,"analyst_number":1,"beta":3.573,"fifty_two_week_high":8.49,"fifty_two_week_low":1.56,"fifty_day_ma":3.765,"two_hundred_day_ma":3.403,"shares_outstanding":178597000,"forward_pe":null,"price_to_sales":59.87,"price_to_book":4.361,"ev_to_revenue":73.35,"ev_to_ebitda":-0.802},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:16:15.602067+00:00"},"optionObservedAt":"2026-10-23T14:15:38.999Z","bars":[{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-16T09:35:00Z","v":1000,"vw":3.3},{"c":3.4533,"h":3.4533,"l":3.4533,"n":1,"o":3.4533,"t":"2026-10-16T09:45:00Z","v":140,"vw":3.4533},{"c":3.3376,"h":3.3376,"l":3.33,"n":2,"o":3.33,"t":"2026-10-16T11:10:00Z","v":200,"vw":3.3338},{"c":3.34,"h":3.35,"l":3.32,"n":17,"o":3.35,"t":"2026-10-16T11:20:00Z","v":13100,"vw":3.337043},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T11:25:00Z","v":400,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T11:30:00Z","v":400,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-16T11:45:00Z","v":5000,"vw":3.34},{"c":3.325,"h":3.325,"l":3.325,"n":1,"o":3.325,"t":"2026-10-16T11:55:00Z","v":100,"vw":3.325},{"c":3.3423,"h":3.3489,"l":3.325,"n":8,"o":3.3489,"t":"2026-10-16T12:10:00Z","v":2499,"vw":3.34188},{"c":3.3007,"h":3.3007,"l":3.3,"n":2,"o":3.3,"t":"2026-10-16T12:55:00Z","v":350,"vw":3.3005},{"c":3.3007,"h":3.3007,"l":3.3007,"n":2,"o":3.3007,"t":"2026-10-16T13:00:00Z","v":255,"vw":3.3007},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-16T13:15:00Z","v":838,"vw":3.32},{"c":3.2501,"h":3.3388,"l":3.2501,"n":12,"o":3.32,"t":"2026-10-16T13:20:00Z","v":8100,"vw":3.278645},{"c":3.246,"h":3.31,"l":3.23,"n":133,"o":3.28,"t":"2026-10-16T13:30:00Z","v":78963,"vw":3.276626},{"c":3.23,"h":3.258,"l":3.22,"n":79,"o":3.23,"t":"2026-10-16T13:35:00Z","v":18605,"vw":3.238051},{"c":3.25,"h":3.25,"l":3.2,"n":84,"o":3.22,"t":"2026-10-16T13:40:00Z","v":16650,"vw":3.21482},{"c":3.24,"h":3.26,"l":3.24,"n":53,"o":3.26,"t":"2026-10-16T13:45:00Z","v":5943,"vw":3.241122},{"c":3.2,"h":3.24,"l":3.19,"n":131,"o":3.236,"t":"2026-10-16T13:50:00Z","v":19981,"vw":3.20763},{"c":3.23,"h":3.23,"l":3.2,"n":139,"o":3.21,"t":"2026-10-16T13:55:00Z","v":13713,"vw":3.210688},{"c":3.245,"h":3.255,"l":3.22,"n":115,"o":3.235,"t":"2026-10-16T14:00:00Z","v":10895,"vw":3.241193},{"c":3.245,"h":3.25,"l":3.24,"n":81,"o":3.245,"t":"2026-10-16T14:05:00Z","v":8757,"vw":3.244537},{"c":3.255,"h":3.26,"l":3.235,"n":173,"o":3.245,"t":"2026-10-16T14:10:00Z","v":17003,"vw":3.244526},{"c":3.25,"h":3.26,"l":3.25,"n":99,"o":3.26,"t":"2026-10-16T14:15:00Z","v":7685,"vw":3.255133},{"c":3.235,"h":3.25,"l":3.23,"n":125,"o":3.245,"t":"2026-10-16T14:20:00Z","v":12745,"vw":3.24065},{"c":3.24,"h":3.24,"l":3.22,"n":85,"o":3.235,"t":"2026-10-16T14:25:00Z","v":11466,"vw":3.235419},{"c":3.245,"h":3.245,"l":3.23,"n":157,"o":3.235,"t":"2026-10-16T14:30:00Z","v":14290,"vw":3.241108},{"c":3.24,"h":3.25,"l":3.24,"n":94,"o":3.25,"t":"2026-10-16T14:35:00Z","v":7156,"vw":3.245532},{"c":3.24,"h":3.24,"l":3.235,"n":63,"o":3.235,"t":"2026-10-16T14:40:00Z","v":8867,"vw":3.239404},{"c":3.235,"h":3.24,"l":3.235,"n":48,"o":3.235,"t":"2026-10-16T14:45:00Z","v":4563,"vw":3.23852},{"c":3.23,"h":3.245,"l":3.23,"n":92,"o":3.24,"t":"2026-10-16T14:50:00Z","v":17141,"vw":3.23309},{"c":3.2201,"h":3.23,"l":3.22,"n":40,"o":3.23,"t":"2026-10-16T14:55:00Z","v":4296,"vw":3.224987},{"c":3.21,"h":3.225,"l":3.21,"n":84,"o":3.22,"t":"2026-10-16T15:00:00Z","v":11654,"vw":3.219323},{"c":3.185,"h":3.205,"l":3.185,"n":89,"o":3.2,"t":"2026-10-16T15:05:00Z","v":23987,"vw":3.196002},{"c":3.185,"h":3.195,"l":3.17,"n":105,"o":3.18,"t":"2026-10-16T15:10:00Z","v":23715,"vw":3.179806},{"c":3.185,"h":3.195,"l":3.185,"n":91,"o":3.19,"t":"2026-10-16T15:15:00Z","v":14112,"vw":3.187927},{"c":3.1701,"h":3.185,"l":3.1701,"n":90,"o":3.185,"t":"2026-10-16T15:20:00Z","v":3849,"vw":3.177587},{"c":3.18,"h":3.19,"l":3.18,"n":153,"o":3.18,"t":"2026-10-16T15:25:00Z","v":13377,"vw":3.180554},{"c":3.185,"h":3.19,"l":3.18,"n":97,"o":3.18,"t":"2026-10-16T15:30:00Z","v":5276,"vw":3.184192},{"c":3.195,"h":3.2,"l":3.18,"n":94,"o":3.185,"t":"2026-10-16T15:35:00Z","v":16957,"vw":3.185962},{"c":3.195,"h":3.195,"l":3.19,"n":45,"o":3.195,"t":"2026-10-16T15:40:00Z","v":3245,"vw":3.193954},{"c":3.195,"h":3.1999,"l":3.185,"n":135,"o":3.195,"t":"2026-10-16T15:45:00Z","v":9715,"vw":3.19039},{"c":3.175,"h":3.1916,"l":3.175,"n":110,"o":3.19,"t":"2026-10-16T15:50:00Z","v":13758,"vw":3.183402},{"c":3.185,"h":3.185,"l":3.17,"n":77,"o":3.175,"t":"2026-10-16T15:55:00Z","v":7637,"vw":3.180356},{"c":3.18,"h":3.19,"l":3.175,"n":133,"o":3.185,"t":"2026-10-16T16:00:00Z","v":13277,"vw":3.181151},{"c":3.17,"h":3.185,"l":3.16,"n":110,"o":3.185,"t":"2026-10-16T16:05:00Z","v":15780,"vw":3.173169},{"c":3.175,"h":3.175,"l":3.165,"n":81,"o":3.165,"t":"2026-10-16T16:10:00Z","v":5337,"vw":3.170034},{"c":3.175,"h":3.18,"l":3.17,"n":121,"o":3.17,"t":"2026-10-16T16:15:00Z","v":18755,"vw":3.178636},{"c":3.17,"h":3.185,"l":3.17,"n":170,"o":3.175,"t":"2026-10-16T16:20:00Z","v":22074,"vw":3.17978},{"c":3.175,"h":3.18,"l":3.17,"n":125,"o":3.17,"t":"2026-10-16T16:25:00Z","v":10103,"vw":3.174471},{"c":3.165,"h":3.17,"l":3.16,"n":84,"o":3.17,"t":"2026-10-16T16:30:00Z","v":12729,"vw":3.169352},{"c":3.155,"h":3.16,"l":3.15,"n":108,"o":3.16,"t":"2026-10-16T16:35:00Z","v":6022,"vw":3.156297},{"c":3.155,"h":3.155,"l":3.15,"n":143,"o":3.15,"t":"2026-10-16T16:40:00Z","v":10785,"vw":3.153217},{"c":3.1385,"h":3.16,"l":3.135,"n":190,"o":3.155,"t":"2026-10-16T16:45:00Z","v":31582,"vw":3.150369},{"c":3.145,"h":3.155,"l":3.14,"n":213,"o":3.14,"t":"2026-10-16T16:50:00Z","v":34997,"vw":3.145839},{"c":3.14,"h":3.145,"l":3.14,"n":66,"o":3.145,"t":"2026-10-16T16:55:00Z","v":8925,"vw":3.144311},{"c":3.135,"h":3.155,"l":3.135,"n":134,"o":3.15,"t":"2026-10-16T17:00:00Z","v":18527,"vw":3.145246},{"c":3.135,"h":3.14,"l":3.13,"n":84,"o":3.135,"t":"2026-10-16T17:05:00Z","v":27791,"vw":3.133733},{"c":3.135,"h":3.145,"l":3.13,"n":95,"o":3.14,"t":"2026-10-16T17:10:00Z","v":8397,"vw":3.1382},{"c":3.125,"h":3.13,"l":3.12,"n":87,"o":3.13,"t":"2026-10-16T17:15:00Z","v":11639,"vw":3.126547},{"c":3.115,"h":3.125,"l":3.11,"n":110,"o":3.12,"t":"2026-10-16T17:20:00Z","v":19204,"vw":3.120293},{"c":3.135,"h":3.14,"l":3.11,"n":210,"o":3.115,"t":"2026-10-16T17:25:00Z","v":48589,"vw":3.127657},{"c":3.135,"h":3.1399,"l":3.13,"n":48,"o":3.135,"t":"2026-10-16T17:30:00Z","v":9586,"vw":3.135361},{"c":3.14,"h":3.14,"l":3.13,"n":125,"o":3.14,"t":"2026-10-16T17:35:00Z","v":22203,"vw":3.132549},{"c":3.145,"h":3.155,"l":3.135,"n":125,"o":3.135,"t":"2026-10-16T17:40:00Z","v":12402,"vw":3.145613},{"c":3.125,"h":3.15,"l":3.125,"n":84,"o":3.145,"t":"2026-10-16T17:45:00Z","v":10609,"vw":3.140073},{"c":3.115,"h":3.13,"l":3.11,"n":118,"o":3.125,"t":"2026-10-16T17:50:00Z","v":17794,"vw":3.121856},{"c":3.105,"h":3.12,"l":3.105,"n":161,"o":3.11,"t":"2026-10-16T17:55:00Z","v":25372,"vw":3.110841},{"c":3.0987,"h":3.105,"l":3.09,"n":159,"o":3.105,"t":"2026-10-16T18:00:00Z","v":28982,"vw":3.098806},{"c":3.095,"h":3.1,"l":3.09,"n":95,"o":3.095,"t":"2026-10-16T18:05:00Z","v":18877,"vw":3.094159},{"c":3.09,"h":3.095,"l":3.09,"n":68,"o":3.095,"t":"2026-10-16T18:10:00Z","v":10772,"vw":3.092033},{"c":3.085,"h":3.095,"l":3.08,"n":117,"o":3.095,"t":"2026-10-16T18:15:00Z","v":13371,"vw":3.089304},{"c":3.095,"h":3.095,"l":3.08,"n":110,"o":3.085,"t":"2026-10-16T18:20:00Z","v":13947,"vw":3.089106},{"c":3.1,"h":3.1,"l":3.09,"n":85,"o":3.095,"t":"2026-10-16T18:25:00Z","v":20358,"vw":3.092373},{"c":3.095,"h":3.0958,"l":3.085,"n":119,"o":3.0958,"t":"2026-10-16T18:30:00Z","v":10909,"vw":3.090249},{"c":3.09,"h":3.095,"l":3.08,"n":109,"o":3.095,"t":"2026-10-16T18:35:00Z","v":26786,"vw":3.084938},{"c":3.095,"h":3.1,"l":3.085,"n":103,"o":3.09,"t":"2026-10-16T18:40:00Z","v":11131,"vw":3.093061},{"c":3.085,"h":3.1,"l":3.08,"n":99,"o":3.095,"t":"2026-10-16T18:45:00Z","v":11924,"vw":3.092127},{"c":3.08,"h":3.085,"l":3.08,"n":90,"o":3.085,"t":"2026-10-16T18:50:00Z","v":12991,"vw":3.082243},{"c":3.08,"h":3.09,"l":3.07,"n":190,"o":3.08,"t":"2026-10-16T18:55:00Z","v":41647,"vw":3.08032},{"c":3.0885,"h":3.09,"l":3.08,"n":92,"o":3.085,"t":"2026-10-16T19:00:00Z","v":12091,"vw":3.085129},{"c":3.07,"h":3.0899,"l":3.07,"n":89,"o":3.085,"t":"2026-10-16T19:05:00Z","v":16656,"vw":3.081828},{"c":3.095,"h":3.095,"l":3.075,"n":187,"o":3.075,"t":"2026-10-16T19:10:00Z","v":33114,"vw":3.081351},{"c":3.085,"h":3.105,"l":3.0701,"n":177,"o":3.095,"t":"2026-10-16T19:15:00Z","v":30136,"vw":3.088213},{"c":3.09,"h":3.095,"l":3.085,"n":138,"o":3.09,"t":"2026-10-16T19:20:00Z","v":17496,"vw":3.090233},{"c":3.09,"h":3.095,"l":3.085,"n":144,"o":3.09,"t":"2026-10-16T19:25:00Z","v":16656,"vw":3.088835},{"c":3.08,"h":3.095,"l":3.07,"n":243,"o":3.085,"t":"2026-10-16T19:30:00Z","v":29232,"vw":3.083796},{"c":3.075,"h":3.08,"l":3.07,"n":125,"o":3.08,"t":"2026-10-16T19:35:00Z","v":17753,"vw":3.07536},{"c":3.055,"h":3.08,"l":3.055,"n":242,"o":3.075,"t":"2026-10-16T19:40:00Z","v":42840,"vw":3.067453},{"c":3.055,"h":3.06,"l":3.05,"n":231,"o":3.055,"t":"2026-10-16T19:45:00Z","v":42657,"vw":3.055319},{"c":3.065,"h":3.075,"l":3.05,"n":350,"o":3.05,"t":"2026-10-16T19:50:00Z","v":77501,"vw":3.069606},{"c":3.06,"h":3.07,"l":3.04,"n":909,"o":3.065,"t":"2026-10-16T19:55:00Z","v":161580,"vw":3.054706},{"c":3.05,"h":3.08,"l":3.05,"n":20,"o":3.05,"t":"2026-10-16T20:00:00Z","v":118899,"vw":3.052269},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T20:05:00Z","v":100,"vw":3.1},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-16T20:10:00Z","v":104,"vw":3.04},{"c":3.1,"h":3.1,"l":3.0992,"n":2,"o":3.0992,"t":"2026-10-16T20:40:00Z","v":1700,"vw":3.099247},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T20:45:00Z","v":100,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-16T20:50:00Z","v":180,"vw":3.07},{"c":3.04,"h":3.1,"l":3.04,"n":6,"o":3.1,"t":"2026-10-16T21:05:00Z","v":1223,"vw":3.060121},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-16T21:10:00Z","v":240,"vw":3.1},{"c":3.0964,"h":3.1,"l":3.0964,"n":2,"o":3.1,"t":"2026-10-16T21:15:00Z","v":915,"vw":3.097049},{"c":3.08,"h":3.08,"l":3.0746,"n":2,"o":3.0746,"t":"2026-10-16T22:05:00Z","v":540,"vw":3.0781},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-16T22:55:00Z","v":1100,"vw":3.07},{"c":3.0201,"h":3.0201,"l":3.0201,"n":2,"o":3.0201,"t":"2026-10-16T23:00:00Z","v":301,"vw":3.0201},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-16T23:25:00Z","v":1301,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T08:00:00Z","v":250,"vw":3.07},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-19T10:00:00Z","v":500,"vw":3.1},{"c":3.0703,"h":3.0703,"l":3.0703,"n":2,"o":3.0703,"t":"2026-10-19T10:50:00Z","v":230,"vw":3.0703},{"c":3.136,"h":3.14,"l":3.0705,"n":11,"o":3.0707,"t":"2026-10-19T11:00:00Z","v":1871,"vw":3.118916},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-19T11:05:00Z","v":100,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-19T11:10:00Z","v":3782,"vw":3.11},{"c":3.16,"h":3.16,"l":3.1,"n":4,"o":3.1,"t":"2026-10-19T11:15:00Z","v":2500,"vw":3.147578},{"c":3.2199,"h":3.2199,"l":3.2199,"n":2,"o":3.2199,"t":"2026-10-19T11:50:00Z","v":500,"vw":3.2199},{"c":3.191,"h":3.191,"l":3.191,"n":1,"o":3.191,"t":"2026-10-19T12:10:00Z","v":250,"vw":3.191},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-19T12:15:00Z","v":466,"vw":3.22},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-19T12:35:00Z","v":1019,"vw":3.16},{"c":3.1907,"h":3.1907,"l":3.1907,"n":1,"o":3.1907,"t":"2026-10-19T12:40:00Z","v":112,"vw":3.1907},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-19T12:50:00Z","v":500,"vw":3.18},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-19T13:00:00Z","v":800,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-19T13:05:00Z","v":500,"vw":3.16},{"c":3.1628,"h":3.1655,"l":3.15,"n":9,"o":3.16,"t":"2026-10-19T13:10:00Z","v":3288,"vw":3.15887},{"c":3.12,"h":3.1394,"l":3.12,"n":5,"o":3.1394,"t":"2026-10-19T13:15:00Z","v":2100,"vw":3.120986},{"c":3.1,"h":3.106,"l":3.1,"n":2,"o":3.106,"t":"2026-10-19T13:20:00Z","v":1212,"vw":3.103},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-19T13:25:00Z","v":136,"vw":3.16},{"c":3.16,"h":3.18,"l":3.09,"n":146,"o":3.1,"t":"2026-10-19T13:30:00Z","v":52217,"vw":3.128458},{"c":3.12,"h":3.1796,"l":3.1101,"n":113,"o":3.16,"t":"2026-10-19T13:35:00Z","v":25520,"vw":3.14681},{"c":3.1685,"h":3.195,"l":3.125,"n":115,"o":3.125,"t":"2026-10-19T13:40:00Z","v":26551,"vw":3.160721},{"c":3.175,"h":3.185,"l":3.155,"n":78,"o":3.155,"t":"2026-10-19T13:45:00Z","v":9901,"vw":3.171317},{"c":3.14,"h":3.18,"l":3.14,"n":55,"o":3.18,"t":"2026-10-19T13:50:00Z","v":7720,"vw":3.160304},{"c":3.135,"h":3.15,"l":3.1301,"n":40,"o":3.15,"t":"2026-10-19T13:55:00Z","v":4602,"vw":3.135674},{"c":3.11,"h":3.14,"l":3.105,"n":101,"o":3.135,"t":"2026-10-19T14:00:00Z","v":26240,"vw":3.124546},{"c":3.1,"h":3.115,"l":3.1,"n":47,"o":3.11,"t":"2026-10-19T14:05:00Z","v":4064,"vw":3.109107},{"c":3.125,"h":3.125,"l":3.095,"n":99,"o":3.11,"t":"2026-10-19T14:10:00Z","v":10304,"vw":3.104578},{"c":3.15,"h":3.155,"l":3.13,"n":78,"o":3.13,"t":"2026-10-19T14:15:00Z","v":11642,"vw":3.1437},{"c":3.145,"h":3.145,"l":3.135,"n":73,"o":3.145,"t":"2026-10-19T14:20:00Z","v":9264,"vw":3.139349},{"c":3.155,"h":3.17,"l":3.14,"n":242,"o":3.145,"t":"2026-10-19T14:25:00Z","v":31778,"vw":3.158602},{"c":3.155,"h":3.16,"l":3.15,"n":92,"o":3.155,"t":"2026-10-19T14:30:00Z","v":9208,"vw":3.153039},{"c":3.17,"h":3.17,"l":3.15,"n":94,"o":3.15,"t":"2026-10-19T14:35:00Z","v":16225,"vw":3.156451},{"c":3.18,"h":3.18,"l":3.1637,"n":75,"o":3.165,"t":"2026-10-19T14:40:00Z","v":6419,"vw":3.17249},{"c":3.19,"h":3.21,"l":3.18,"n":215,"o":3.18,"t":"2026-10-19T14:45:00Z","v":24552,"vw":3.195485},{"c":3.185,"h":3.19,"l":3.185,"n":60,"o":3.185,"t":"2026-10-19T14:50:00Z","v":7133,"vw":3.185594},{"c":3.175,"h":3.2,"l":3.175,"n":156,"o":3.19,"t":"2026-10-19T14:55:00Z","v":23716,"vw":3.192322},{"c":3.175,"h":3.175,"l":3.165,"n":85,"o":3.175,"t":"2026-10-19T15:00:00Z","v":11518,"vw":3.171137},{"c":3.195,"h":3.2,"l":3.1799,"n":133,"o":3.1799,"t":"2026-10-19T15:05:00Z","v":17156,"vw":3.192518},{"c":3.195,"h":3.2,"l":3.19,"n":73,"o":3.195,"t":"2026-10-19T15:10:00Z","v":6036,"vw":3.19219},{"c":3.185,"h":3.2,"l":3.185,"n":94,"o":3.195,"t":"2026-10-19T15:15:00Z","v":6900,"vw":3.190673},{"c":3.2,"h":3.2,"l":3.19,"n":25,"o":3.19,"t":"2026-10-19T15:20:00Z","v":2471,"vw":3.19327},{"c":3.2,"h":3.2,"l":3.19,"n":56,"o":3.2,"t":"2026-10-19T15:25:00Z","v":4036,"vw":3.196052},{"c":3.2,"h":3.2,"l":3.185,"n":107,"o":3.195,"t":"2026-10-19T15:30:00Z","v":17773,"vw":3.193659},{"c":3.21,"h":3.22,"l":3.195,"n":127,"o":3.195,"t":"2026-10-19T15:35:00Z","v":33916,"vw":3.209903},{"c":3.215,"h":3.22,"l":3.21,"n":60,"o":3.21,"t":"2026-10-19T15:40:00Z","v":3356,"vw":3.214699},{"c":3.215,"h":3.22,"l":3.2148,"n":40,"o":3.215,"t":"2026-10-19T15:45:00Z","v":2061,"vw":3.215715},{"c":3.2299,"h":3.23,"l":3.2101,"n":148,"o":3.215,"t":"2026-10-19T15:50:00Z","v":24347,"vw":3.219948},{"c":3.225,"h":3.23,"l":3.2214,"n":36,"o":3.225,"t":"2026-10-19T15:55:00Z","v":3916,"vw":3.228313},{"c":3.2101,"h":3.2299,"l":3.21,"n":88,"o":3.225,"t":"2026-10-19T16:00:00Z","v":10499,"vw":3.221945},{"c":3.205,"h":3.215,"l":3.205,"n":80,"o":3.215,"t":"2026-10-19T16:05:00Z","v":5835,"vw":3.209668},{"c":3.205,"h":3.205,"l":3.205,"n":29,"o":3.205,"t":"2026-10-19T16:10:00Z","v":4161,"vw":3.205},{"c":3.22,"h":3.22,"l":3.205,"n":62,"o":3.205,"t":"2026-10-19T16:15:00Z","v":7566,"vw":3.214167},{"c":3.215,"h":3.22,"l":3.21,"n":75,"o":3.215,"t":"2026-10-19T16:20:00Z","v":7693,"vw":3.213991},{"c":3.215,"h":3.22,"l":3.205,"n":109,"o":3.215,"t":"2026-10-19T16:25:00Z","v":7909,"vw":3.211537},{"c":3.215,"h":3.225,"l":3.215,"n":74,"o":3.215,"t":"2026-10-19T16:30:00Z","v":7665,"vw":3.21729},{"c":3.215,"h":3.22,"l":3.21,"n":74,"o":3.22,"t":"2026-10-19T16:35:00Z","v":3074,"vw":3.214565},{"c":3.225,"h":3.225,"l":3.21,"n":141,"o":3.22,"t":"2026-10-19T16:40:00Z","v":21180,"vw":3.216787},{"c":3.225,"h":3.23,"l":3.22,"n":167,"o":3.225,"t":"2026-10-19T16:45:00Z","v":14830,"vw":3.221815},{"c":3.215,"h":3.225,"l":3.215,"n":86,"o":3.2202,"t":"2026-10-19T16:50:00Z","v":9929,"vw":3.220378},{"c":3.2299,"h":3.23,"l":3.215,"n":165,"o":3.215,"t":"2026-10-19T16:55:00Z","v":32722,"vw":3.21965},{"c":3.22,"h":3.2299,"l":3.2109,"n":117,"o":3.2299,"t":"2026-10-19T17:00:00Z","v":15450,"vw":3.218683},{"c":3.215,"h":3.22,"l":3.2102,"n":64,"o":3.215,"t":"2026-10-19T17:05:00Z","v":7067,"vw":3.216181},{"c":3.215,"h":3.215,"l":3.205,"n":104,"o":3.215,"t":"2026-10-19T17:10:00Z","v":9923,"vw":3.210189},{"c":3.225,"h":3.225,"l":3.215,"n":71,"o":3.2199,"t":"2026-10-19T17:15:00Z","v":13004,"vw":3.220033},{"c":3.215,"h":3.225,"l":3.215,"n":86,"o":3.225,"t":"2026-10-19T17:20:00Z","v":6648,"vw":3.221199},{"c":3.225,"h":3.225,"l":3.215,"n":65,"o":3.215,"t":"2026-10-19T17:25:00Z","v":3867,"vw":3.222579},{"c":3.22,"h":3.2253,"l":3.22,"n":99,"o":3.225,"t":"2026-10-19T17:30:00Z","v":10068,"vw":3.222188},{"c":3.195,"h":3.215,"l":3.195,"n":158,"o":3.21,"t":"2026-10-19T17:35:00Z","v":16098,"vw":3.204038},{"c":3.2,"h":3.205,"l":3.1901,"n":70,"o":3.1901,"t":"2026-10-19T17:40:00Z","v":5738,"vw":3.197759},{"c":3.18,"h":3.195,"l":3.175,"n":116,"o":3.19,"t":"2026-10-19T17:45:00Z","v":16272,"vw":3.18735},{"c":3.17,"h":3.175,"l":3.17,"n":74,"o":3.175,"t":"2026-10-19T17:50:00Z","v":2419,"vw":3.173904},{"c":3.175,"h":3.18,"l":3.1701,"n":146,"o":3.175,"t":"2026-10-19T17:55:00Z","v":6752,"vw":3.178949},{"c":3.175,"h":3.19,"l":3.175,"n":63,"o":3.18,"t":"2026-10-19T18:00:00Z","v":6370,"vw":3.180226},{"c":3.1701,"h":3.18,"l":3.17,"n":79,"o":3.1713,"t":"2026-10-19T18:05:00Z","v":2296,"vw":3.17436},{"c":3.175,"h":3.18,"l":3.175,"n":111,"o":3.18,"t":"2026-10-19T18:10:00Z","v":7250,"vw":3.176398},{"c":3.18,"h":3.18,"l":3.175,"n":56,"o":3.175,"t":"2026-10-19T18:15:00Z","v":3344,"vw":3.176241},{"c":3.175,"h":3.18,"l":3.1701,"n":62,"o":3.175,"t":"2026-10-19T18:20:00Z","v":6386,"vw":3.174556},{"c":3.16,"h":3.18,"l":3.16,"n":135,"o":3.175,"t":"2026-10-19T18:25:00Z","v":19090,"vw":3.168364},{"c":3.155,"h":3.155,"l":3.155,"n":77,"o":3.155,"t":"2026-10-19T18:30:00Z","v":3491,"vw":3.155},{"c":3.155,"h":3.16,"l":3.1548,"n":49,"o":3.155,"t":"2026-10-19T18:35:00Z","v":2369,"vw":3.156141},{"c":3.16,"h":3.16,"l":3.1509,"n":103,"o":3.16,"t":"2026-10-19T18:40:00Z","v":5045,"vw":3.155486},{"c":3.17,"h":3.17,"l":3.155,"n":116,"o":3.16,"t":"2026-10-19T18:45:00Z","v":10275,"vw":3.163546},{"c":3.17,"h":3.175,"l":3.1647,"n":92,"o":3.1647,"t":"2026-10-19T18:50:00Z","v":12390,"vw":3.169963},{"c":3.175,"h":3.175,"l":3.165,"n":121,"o":3.165,"t":"2026-10-19T18:55:00Z","v":11731,"vw":3.171382},{"c":3.18,"h":3.18,"l":3.17,"n":113,"o":3.17,"t":"2026-10-19T19:00:00Z","v":7704,"vw":3.1733},{"c":3.17,"h":3.18,"l":3.17,"n":117,"o":3.175,"t":"2026-10-19T19:05:00Z","v":14199,"vw":3.172636},{"c":3.175,"h":3.18,"l":3.17,"n":68,"o":3.17,"t":"2026-10-19T19:10:00Z","v":3611,"vw":3.174713},{"c":3.185,"h":3.185,"l":3.17,"n":138,"o":3.18,"t":"2026-10-19T19:15:00Z","v":17880,"vw":3.178887},{"c":3.19,"h":3.19,"l":3.175,"n":163,"o":3.185,"t":"2026-10-19T19:20:00Z","v":32270,"vw":3.182739},{"c":3.195,"h":3.195,"l":3.19,"n":68,"o":3.19,"t":"2026-10-19T19:25:00Z","v":7205,"vw":3.193504},{"c":3.2,"h":3.2,"l":3.19,"n":118,"o":3.195,"t":"2026-10-19T19:30:00Z","v":13725,"vw":3.19753},{"c":3.22,"h":3.22,"l":3.195,"n":120,"o":3.2,"t":"2026-10-19T19:35:00Z","v":11165,"vw":3.210233},{"c":3.225,"h":3.23,"l":3.215,"n":273,"o":3.22,"t":"2026-10-19T19:40:00Z","v":57390,"vw":3.22033},{"c":3.215,"h":3.225,"l":3.215,"n":160,"o":3.225,"t":"2026-10-19T19:45:00Z","v":22544,"vw":3.218638},{"c":3.195,"h":3.22,"l":3.195,"n":259,"o":3.215,"t":"2026-10-19T19:50:00Z","v":35808,"vw":3.208276},{"c":3.205,"h":3.21,"l":3.19,"n":483,"o":3.19,"t":"2026-10-19T19:55:00Z","v":55373,"vw":3.205074},{"c":3.1903,"h":3.2,"l":3.1903,"n":21,"o":3.2,"t":"2026-10-19T20:00:00Z","v":61302,"vw":3.199955},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-19T20:55:00Z","v":179,"vw":3.21},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-19T21:35:00Z","v":300,"vw":3.16},{"c":3.19,"h":3.21,"l":3.19,"n":2,"o":3.21,"t":"2026-10-19T21:50:00Z","v":500,"vw":3.2},{"c":3.2002,"h":3.2002,"l":3.2002,"n":1,"o":3.2002,"t":"2026-10-19T22:45:00Z","v":200,"vw":3.2002},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-20T11:00:00Z","v":136,"vw":3.2},{"c":3.09,"h":3.11,"l":3.0622,"n":42,"o":3.0622,"t":"2026-10-20T11:35:00Z","v":2750,"vw":3.092433},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-20T12:00:00Z","v":100,"vw":3.15},{"c":3.145,"h":3.145,"l":3.145,"n":1,"o":3.145,"t":"2026-10-20T12:05:00Z","v":100,"vw":3.145},{"c":3.18,"h":3.18,"l":3.118,"n":2,"o":3.118,"t":"2026-10-20T12:15:00Z","v":600,"vw":3.128333},{"c":3.1068,"h":3.15,"l":3.1068,"n":76,"o":3.14,"t":"2026-10-20T13:30:00Z","v":19203,"vw":3.134792},{"c":3.14,"h":3.15,"l":3.11,"n":83,"o":3.11,"t":"2026-10-20T13:35:00Z","v":13955,"vw":3.134206},{"c":3.125,"h":3.14,"l":3.1,"n":110,"o":3.14,"t":"2026-10-20T13:40:00Z","v":18001,"vw":3.1182},{"c":3.12,"h":3.13,"l":3.1,"n":119,"o":3.12,"t":"2026-10-20T13:45:00Z","v":66637,"vw":3.117706},{"c":3.14,"h":3.14,"l":3.11,"n":76,"o":3.12,"t":"2026-10-20T13:50:00Z","v":25496,"vw":3.114037},{"c":3.145,"h":3.15,"l":3.13,"n":77,"o":3.135,"t":"2026-10-20T13:55:00Z","v":16152,"vw":3.140937},{"c":3.1401,"h":3.175,"l":3.1401,"n":58,"o":3.145,"t":"2026-10-20T14:00:00Z","v":10724,"vw":3.157695},{"c":3.145,"h":3.155,"l":3.1425,"n":125,"o":3.145,"t":"2026-10-20T14:05:00Z","v":21933,"vw":3.149034},{"c":3.135,"h":3.145,"l":3.13,"n":107,"o":3.14,"t":"2026-10-20T14:10:00Z","v":15229,"vw":3.132679},{"c":3.15,"h":3.15,"l":3.13,"n":100,"o":3.14,"t":"2026-10-20T14:15:00Z","v":16816,"vw":3.141582},{"c":3.1657,"h":3.1657,"l":3.145,"n":60,"o":3.145,"t":"2026-10-20T14:20:00Z","v":4500,"vw":3.152583},{"c":3.2,"h":3.2,"l":3.165,"n":94,"o":3.1684,"t":"2026-10-20T14:25:00Z","v":12221,"vw":3.177139},{"c":3.165,"h":3.205,"l":3.165,"n":79,"o":3.195,"t":"2026-10-20T14:30:00Z","v":11693,"vw":3.193396},{"c":3.185,"h":3.19,"l":3.16,"n":118,"o":3.165,"t":"2026-10-20T14:35:00Z","v":25836,"vw":3.175171},{"c":3.21,"h":3.21,"l":3.185,"n":114,"o":3.185,"t":"2026-10-20T14:40:00Z","v":10926,"vw":3.196035},{"c":3.19,"h":3.22,"l":3.19,"n":81,"o":3.205,"t":"2026-10-20T14:45:00Z","v":10039,"vw":3.201469},{"c":3.2,"h":3.2,"l":3.19,"n":76,"o":3.195,"t":"2026-10-20T14:50:00Z","v":6015,"vw":3.195479},{"c":3.22,"h":3.22,"l":3.205,"n":77,"o":3.205,"t":"2026-10-20T14:55:00Z","v":8347,"vw":3.209324},{"c":3.21,"h":3.22,"l":3.205,"n":141,"o":3.22,"t":"2026-10-20T15:00:00Z","v":13631,"vw":3.210474},{"c":3.195,"h":3.21,"l":3.195,"n":68,"o":3.205,"t":"2026-10-20T15:05:00Z","v":4427,"vw":3.200081},{"c":3.17,"h":3.195,"l":3.165,"n":72,"o":3.195,"t":"2026-10-20T15:10:00Z","v":5158,"vw":3.176341},{"c":3.185,"h":3.185,"l":3.165,"n":67,"o":3.165,"t":"2026-10-20T15:15:00Z","v":5796,"vw":3.17464},{"c":3.19,"h":3.195,"l":3.185,"n":52,"o":3.19,"t":"2026-10-20T15:20:00Z","v":4188,"vw":3.190327},{"c":3.18,"h":3.185,"l":3.18,"n":54,"o":3.185,"t":"2026-10-20T15:25:00Z","v":5980,"vw":3.184553},{"c":3.175,"h":3.185,"l":3.175,"n":79,"o":3.185,"t":"2026-10-20T15:30:00Z","v":7493,"vw":3.178063},{"c":3.185,"h":3.185,"l":3.17,"n":206,"o":3.175,"t":"2026-10-20T15:35:00Z","v":48367,"vw":3.176877},{"c":3.1885,"h":3.195,"l":3.181,"n":103,"o":3.185,"t":"2026-10-20T15:40:00Z","v":8344,"vw":3.18887},{"c":3.165,"h":3.18,"l":3.165,"n":93,"o":3.18,"t":"2026-10-20T15:45:00Z","v":16685,"vw":3.169898},{"c":3.175,"h":3.175,"l":3.1608,"n":81,"o":3.165,"t":"2026-10-20T15:50:00Z","v":6045,"vw":3.168251},{"c":3.165,"h":3.18,"l":3.1607,"n":76,"o":3.175,"t":"2026-10-20T15:55:00Z","v":6634,"vw":3.168679},{"c":3.165,"h":3.1674,"l":3.1626,"n":40,"o":3.165,"t":"2026-10-20T16:00:00Z","v":2765,"vw":3.165219},{"c":3.165,"h":3.17,"l":3.165,"n":38,"o":3.17,"t":"2026-10-20T16:05:00Z","v":5261,"vw":3.166532},{"c":3.16,"h":3.165,"l":3.155,"n":77,"o":3.165,"t":"2026-10-20T16:10:00Z","v":6031,"vw":3.160847},{"c":3.145,"h":3.16,"l":3.145,"n":69,"o":3.155,"t":"2026-10-20T16:15:00Z","v":4602,"vw":3.149433},{"c":3.155,"h":3.155,"l":3.145,"n":93,"o":3.145,"t":"2026-10-20T16:20:00Z","v":9626,"vw":3.15273},{"c":3.1673,"h":3.1673,"l":3.16,"n":78,"o":3.16,"t":"2026-10-20T16:25:00Z","v":8145,"vw":3.161862},{"c":3.165,"h":3.175,"l":3.1624,"n":77,"o":3.1624,"t":"2026-10-20T16:30:00Z","v":13006,"vw":3.169779},{"c":3.175,"h":3.175,"l":3.17,"n":72,"o":3.17,"t":"2026-10-20T16:35:00Z","v":16558,"vw":3.172987},{"c":3.175,"h":3.175,"l":3.17,"n":29,"o":3.175,"t":"2026-10-20T16:40:00Z","v":3455,"vw":3.172765},{"c":3.175,"h":3.175,"l":3.165,"n":111,"o":3.17,"t":"2026-10-20T16:45:00Z","v":6849,"vw":3.170691},{"c":3.165,"h":3.175,"l":3.155,"n":188,"o":3.175,"t":"2026-10-20T16:50:00Z","v":14497,"vw":3.168068},{"c":3.16,"h":3.165,"l":3.16,"n":40,"o":3.165,"t":"2026-10-20T16:55:00Z","v":16502,"vw":3.164937},{"c":3.165,"h":3.165,"l":3.16,"n":38,"o":3.165,"t":"2026-10-20T17:00:00Z","v":5444,"vw":3.16462},{"c":3.165,"h":3.17,"l":3.165,"n":49,"o":3.165,"t":"2026-10-20T17:05:00Z","v":4911,"vw":3.165117},{"c":3.165,"h":3.175,"l":3.165,"n":126,"o":3.17,"t":"2026-10-20T17:10:00Z","v":44724,"vw":3.170218},{"c":3.175,"h":3.18,"l":3.17,"n":82,"o":3.17,"t":"2026-10-20T17:15:00Z","v":9825,"vw":3.17413},{"c":3.18,"h":3.185,"l":3.175,"n":63,"o":3.175,"t":"2026-10-20T17:20:00Z","v":7107,"vw":3.182293},{"c":3.19,"h":3.19,"l":3.185,"n":21,"o":3.185,"t":"2026-10-20T17:25:00Z","v":1415,"vw":3.185391},{"c":3.18,"h":3.19,"l":3.17,"n":72,"o":3.1815,"t":"2026-10-20T17:30:00Z","v":7067,"vw":3.182548},{"c":3.175,"h":3.175,"l":3.175,"n":13,"o":3.175,"t":"2026-10-20T17:35:00Z","v":985,"vw":3.175},{"c":3.185,"h":3.19,"l":3.175,"n":86,"o":3.175,"t":"2026-10-20T17:40:00Z","v":18155,"vw":3.185816},{"c":3.195,"h":3.2,"l":3.185,"n":87,"o":3.185,"t":"2026-10-20T17:45:00Z","v":14233,"vw":3.1928},{"c":3.195,"h":3.2,"l":3.19,"n":33,"o":3.195,"t":"2026-10-20T17:50:00Z","v":1415,"vw":3.1955},{"c":3.185,"h":3.195,"l":3.18,"n":92,"o":3.195,"t":"2026-10-20T17:55:00Z","v":31923,"vw":3.185638},{"c":3.185,"h":3.1899,"l":3.18,"n":47,"o":3.185,"t":"2026-10-20T18:00:00Z","v":19070,"vw":3.186818},{"c":3.185,"h":3.19,"l":3.185,"n":44,"o":3.19,"t":"2026-10-20T18:05:00Z","v":4173,"vw":3.187919},{"c":3.185,"h":3.19,"l":3.185,"n":45,"o":3.185,"t":"2026-10-20T18:10:00Z","v":2948,"vw":3.187414},{"c":3.18,"h":3.1899,"l":3.18,"n":62,"o":3.185,"t":"2026-10-20T18:15:00Z","v":7629,"vw":3.185537},{"c":3.175,"h":3.1887,"l":3.175,"n":94,"o":3.1887,"t":"2026-10-20T18:20:00Z","v":9317,"vw":3.177605},{"c":3.175,"h":3.18,"l":3.175,"n":46,"o":3.175,"t":"2026-10-20T18:25:00Z","v":3377,"vw":3.175472},{"c":3.175,"h":3.18,"l":3.17,"n":55,"o":3.175,"t":"2026-10-20T18:30:00Z","v":5841,"vw":3.175657},{"c":3.165,"h":3.175,"l":3.165,"n":97,"o":3.17,"t":"2026-10-20T18:35:00Z","v":5601,"vw":3.167349},{"c":3.16,"h":3.175,"l":3.16,"n":148,"o":3.17,"t":"2026-10-20T18:40:00Z","v":14779,"vw":3.170447},{"c":3.17,"h":3.175,"l":3.165,"n":109,"o":3.165,"t":"2026-10-20T18:45:00Z","v":10476,"vw":3.170078},{"c":3.165,"h":3.165,"l":3.165,"n":16,"o":3.165,"t":"2026-10-20T18:50:00Z","v":824,"vw":3.165},{"c":3.175,"h":3.175,"l":3.165,"n":69,"o":3.165,"t":"2026-10-20T18:55:00Z","v":7076,"vw":3.172224},{"c":3.175,"h":3.18,"l":3.175,"n":42,"o":3.175,"t":"2026-10-20T19:00:00Z","v":2505,"vw":3.175905},{"c":3.175,"h":3.18,"l":3.1728,"n":53,"o":3.175,"t":"2026-10-20T19:05:00Z","v":3945,"vw":3.175085},{"c":3.175,"h":3.18,"l":3.17,"n":44,"o":3.18,"t":"2026-10-20T19:10:00Z","v":1965,"vw":3.175},{"c":3.175,"h":3.175,"l":3.17,"n":82,"o":3.175,"t":"2026-10-20T19:15:00Z","v":7159,"vw":3.171976},{"c":3.165,"h":3.17,"l":3.165,"n":83,"o":3.17,"t":"2026-10-20T19:20:00Z","v":11097,"vw":3.16778},{"c":3.165,"h":3.17,"l":3.1601,"n":75,"o":3.165,"t":"2026-10-20T19:25:00Z","v":6078,"vw":3.166368},{"c":3.165,"h":3.175,"l":3.16,"n":192,"o":3.165,"t":"2026-10-20T19:30:00Z","v":23175,"vw":3.169386},{"c":3.155,"h":3.165,"l":3.155,"n":75,"o":3.165,"t":"2026-10-20T19:35:00Z","v":4369,"vw":3.15821},{"c":3.155,"h":3.16,"l":3.155,"n":88,"o":3.155,"t":"2026-10-20T19:40:00Z","v":7388,"vw":3.157429},{"c":3.165,"h":3.17,"l":3.155,"n":158,"o":3.155,"t":"2026-10-20T19:45:00Z","v":15797,"vw":3.162287},{"c":3.155,"h":3.17,"l":3.155,"n":199,"o":3.17,"t":"2026-10-20T19:50:00Z","v":27224,"vw":3.158215},{"c":3.17,"h":3.18,"l":3.15,"n":768,"o":3.15,"t":"2026-10-20T19:55:00Z","v":126733,"vw":3.166735},{"c":3.18,"h":3.18,"l":3.17,"n":18,"o":3.17,"t":"2026-10-20T20:00:00Z","v":74736,"vw":3.171271},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-20T20:15:00Z","v":100,"vw":3.19},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-20T20:20:00Z","v":300,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":3,"o":3.26,"t":"2026-10-20T20:25:00Z","v":155,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-20T20:45:00Z","v":100,"vw":3.25},{"c":3.164,"h":3.164,"l":3.164,"n":1,"o":3.164,"t":"2026-10-20T21:45:00Z","v":300,"vw":3.164},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-21T12:15:00Z","v":5000,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-21T12:30:00Z","v":5000,"vw":3.25},{"c":3.27,"h":3.27,"l":3.26,"n":7,"o":3.26,"t":"2026-10-21T12:50:00Z","v":20000,"vw":3.268281},{"c":3.26,"h":3.26,"l":3.25,"n":6,"o":3.25,"t":"2026-10-21T13:10:00Z","v":9385,"vw":3.259677},{"c":3.26,"h":3.26,"l":3.25,"n":5,"o":3.25,"t":"2026-10-21T13:15:00Z","v":1200,"vw":3.253333},{"c":3.245,"h":3.245,"l":3.245,"n":1,"o":3.245,"t":"2026-10-21T13:20:00Z","v":150,"vw":3.245},{"c":3.33,"h":3.35,"l":3.27,"n":15,"o":3.27,"t":"2026-10-21T13:25:00Z","v":5734,"vw":3.307849},{"c":3.25,"h":3.26,"l":3.22,"n":138,"o":3.25,"t":"2026-10-21T13:30:00Z","v":62153,"vw":3.247872},{"c":3.26,"h":3.27,"l":3.25,"n":164,"o":3.25,"t":"2026-10-21T13:35:00Z","v":20604,"vw":3.258936},{"c":3.22,"h":3.27,"l":3.215,"n":201,"o":3.26,"t":"2026-10-21T13:40:00Z","v":30542,"vw":3.245151},{"c":3.2599,"h":3.26,"l":3.225,"n":122,"o":3.225,"t":"2026-10-21T13:45:00Z","v":15799,"vw":3.251258},{"c":3.225,"h":3.255,"l":3.225,"n":83,"o":3.25,"t":"2026-10-21T13:50:00Z","v":8025,"vw":3.237987},{"c":3.24,"h":3.25,"l":3.23,"n":121,"o":3.23,"t":"2026-10-21T13:55:00Z","v":10579,"vw":3.237063},{"c":3.26,"h":3.265,"l":3.24,"n":119,"o":3.24,"t":"2026-10-21T14:00:00Z","v":18357,"vw":3.25817},{"c":3.24,"h":3.265,"l":3.235,"n":180,"o":3.26,"t":"2026-10-21T14:05:00Z","v":21843,"vw":3.255224},{"c":3.25,"h":3.26,"l":3.235,"n":101,"o":3.235,"t":"2026-10-21T14:10:00Z","v":14482,"vw":3.24534},{"c":3.25,"h":3.265,"l":3.24,"n":143,"o":3.26,"t":"2026-10-21T14:15:00Z","v":16238,"vw":3.253467},{"c":3.265,"h":3.265,"l":3.245,"n":81,"o":3.25,"t":"2026-10-21T14:20:00Z","v":9134,"vw":3.253184},{"c":3.26,"h":3.265,"l":3.255,"n":117,"o":3.265,"t":"2026-10-21T14:25:00Z","v":12592,"vw":3.260684},{"c":3.2785,"h":3.28,"l":3.26,"n":102,"o":3.26,"t":"2026-10-21T14:30:00Z","v":11678,"vw":3.26603},{"c":3.265,"h":3.28,"l":3.265,"n":100,"o":3.28,"t":"2026-10-21T14:35:00Z","v":10251,"vw":3.272729},{"c":3.275,"h":3.275,"l":3.265,"n":128,"o":3.265,"t":"2026-10-21T14:40:00Z","v":9442,"vw":3.269041},{"c":3.29,"h":3.29,"l":3.275,"n":74,"o":3.275,"t":"2026-10-21T14:45:00Z","v":4345,"vw":3.281069},{"c":3.295,"h":3.3,"l":3.29,"n":98,"o":3.29,"t":"2026-10-21T14:50:00Z","v":8970,"vw":3.294698},{"c":3.2799,"h":3.295,"l":3.27,"n":153,"o":3.29,"t":"2026-10-21T14:55:00Z","v":27291,"vw":3.283245},{"c":3.265,"h":3.28,"l":3.255,"n":99,"o":3.28,"t":"2026-10-21T15:00:00Z","v":7677,"vw":3.266677},{"c":3.265,"h":3.27,"l":3.2603,"n":56,"o":3.265,"t":"2026-10-21T15:05:00Z","v":3537,"vw":3.263759},{"c":3.265,"h":3.27,"l":3.265,"n":74,"o":3.265,"t":"2026-10-21T15:10:00Z","v":5024,"vw":3.265326},{"c":3.26,"h":3.27,"l":3.255,"n":142,"o":3.265,"t":"2026-10-21T15:15:00Z","v":18643,"vw":3.260839},{"c":3.265,"h":3.265,"l":3.265,"n":39,"o":3.265,"t":"2026-10-21T15:20:00Z","v":1805,"vw":3.265},{"c":3.275,"h":3.28,"l":3.27,"n":81,"o":3.27,"t":"2026-10-21T15:25:00Z","v":8254,"vw":3.274892},{"c":3.28,"h":3.28,"l":3.2709,"n":56,"o":3.275,"t":"2026-10-21T15:30:00Z","v":6619,"vw":3.275496},{"c":3.285,"h":3.285,"l":3.27,"n":147,"o":3.275,"t":"2026-10-21T15:35:00Z","v":18246,"vw":3.279078},{"c":3.29,"h":3.29,"l":3.28,"n":58,"o":3.29,"t":"2026-10-21T15:40:00Z","v":15186,"vw":3.282469},{"c":3.295,"h":3.295,"l":3.2809,"n":116,"o":3.29,"t":"2026-10-21T15:45:00Z","v":15382,"vw":3.289842},{"c":3.285,"h":3.3,"l":3.285,"n":75,"o":3.295,"t":"2026-10-21T15:50:00Z","v":9264,"vw":3.288307},{"c":3.285,"h":3.29,"l":3.2807,"n":46,"o":3.285,"t":"2026-10-21T15:55:00Z","v":4662,"vw":3.283548},{"c":3.285,"h":3.2883,"l":3.275,"n":130,"o":3.28,"t":"2026-10-21T16:00:00Z","v":23584,"vw":3.280823},{"c":3.285,"h":3.285,"l":3.285,"n":24,"o":3.285,"t":"2026-10-21T16:05:00Z","v":1738,"vw":3.285},{"c":3.275,"h":3.285,"l":3.275,"n":69,"o":3.285,"t":"2026-10-21T16:10:00Z","v":6807,"vw":3.278917},{"c":3.275,"h":3.28,"l":3.275,"n":57,"o":3.275,"t":"2026-10-21T16:15:00Z","v":5849,"vw":3.275594},{"c":3.265,"h":3.275,"l":3.26,"n":111,"o":3.275,"t":"2026-10-21T16:20:00Z","v":12172,"vw":3.267152},{"c":3.265,"h":3.27,"l":3.26,"n":46,"o":3.265,"t":"2026-10-21T16:25:00Z","v":4645,"vw":3.262752},{"c":3.26,"h":3.265,"l":3.26,"n":37,"o":3.265,"t":"2026-10-21T16:30:00Z","v":2672,"vw":3.264614},{"c":3.295,"h":3.295,"l":3.265,"n":154,"o":3.265,"t":"2026-10-21T16:35:00Z","v":21711,"vw":3.27494},{"c":3.25,"h":3.295,"l":3.245,"n":308,"o":3.29,"t":"2026-10-21T16:40:00Z","v":55665,"vw":3.272652},{"c":3.245,"h":3.25,"l":3.24,"n":70,"o":3.25,"t":"2026-10-21T16:45:00Z","v":5635,"vw":3.249458},{"c":3.245,"h":3.255,"l":3.245,"n":82,"o":3.25,"t":"2026-10-21T16:50:00Z","v":6880,"vw":3.249993},{"c":3.24,"h":3.245,"l":3.235,"n":68,"o":3.245,"t":"2026-10-21T16:55:00Z","v":10028,"vw":3.237534},{"c":3.235,"h":3.235,"l":3.2301,"n":39,"o":3.2301,"t":"2026-10-21T17:00:00Z","v":6628,"vw":3.234904},{"c":3.245,"h":3.245,"l":3.2302,"n":128,"o":3.24,"t":"2026-10-21T17:05:00Z","v":11526,"vw":3.240236},{"c":3.2301,"h":3.2499,"l":3.23,"n":97,"o":3.245,"t":"2026-10-21T17:10:00Z","v":20110,"vw":3.239725},{"c":3.23,"h":3.235,"l":3.22,"n":109,"o":3.23,"t":"2026-10-21T17:15:00Z","v":13556,"vw":3.229502},{"c":3.225,"h":3.235,"l":3.22,"n":96,"o":3.235,"t":"2026-10-21T17:20:00Z","v":11552,"vw":3.22995},{"c":3.225,"h":3.225,"l":3.225,"n":51,"o":3.225,"t":"2026-10-21T17:25:00Z","v":4044,"vw":3.225},{"c":3.21,"h":3.225,"l":3.21,"n":85,"o":3.225,"t":"2026-10-21T17:30:00Z","v":24520,"vw":3.21964},{"c":3.205,"h":3.225,"l":3.205,"n":281,"o":3.21,"t":"2026-10-21T17:35:00Z","v":79819,"vw":3.212595},{"c":3.205,"h":3.21,"l":3.2,"n":77,"o":3.205,"t":"2026-10-21T17:40:00Z","v":11876,"vw":3.204761},{"c":3.195,"h":3.205,"l":3.19,"n":109,"o":3.2,"t":"2026-10-21T17:45:00Z","v":39329,"vw":3.19882},{"c":3.205,"h":3.205,"l":3.2,"n":75,"o":3.2,"t":"2026-10-21T17:50:00Z","v":8354,"vw":3.200931},{"c":3.22,"h":3.22,"l":3.205,"n":87,"o":3.205,"t":"2026-10-21T17:55:00Z","v":12842,"vw":3.208575},{"c":3.22,"h":3.22,"l":3.215,"n":35,"o":3.215,"t":"2026-10-21T18:00:00Z","v":3243,"vw":3.215424},{"c":3.22,"h":3.22,"l":3.215,"n":46,"o":3.215,"t":"2026-10-21T18:05:00Z","v":6724,"vw":3.215555},{"c":3.22,"h":3.225,"l":3.22,"n":90,"o":3.22,"t":"2026-10-21T18:10:00Z","v":10821,"vw":3.22142},{"c":3.22,"h":3.23,"l":3.22,"n":32,"o":3.23,"t":"2026-10-21T18:15:00Z","v":2274,"vw":3.226162},{"c":3.215,"h":3.225,"l":3.215,"n":58,"o":3.225,"t":"2026-10-21T18:20:00Z","v":4625,"vw":3.217778},{"c":3.215,"h":3.22,"l":3.21,"n":49,"o":3.21,"t":"2026-10-21T18:25:00Z","v":5594,"vw":3.214815},{"c":3.215,"h":3.22,"l":3.21,"n":82,"o":3.21,"t":"2026-10-21T18:30:00Z","v":4642,"vw":3.215163},{"c":3.215,"h":3.22,"l":3.215,"n":39,"o":3.22,"t":"2026-10-21T18:35:00Z","v":3077,"vw":3.216389},{"c":3.235,"h":3.24,"l":3.22,"n":143,"o":3.22,"t":"2026-10-21T18:40:00Z","v":14623,"vw":3.225378},{"c":3.215,"h":3.235,"l":3.215,"n":149,"o":3.235,"t":"2026-10-21T18:45:00Z","v":13119,"vw":3.222429},{"c":3.215,"h":3.215,"l":3.2001,"n":126,"o":3.215,"t":"2026-10-21T18:50:00Z","v":21539,"vw":3.207493},{"c":3.2,"h":3.215,"l":3.195,"n":117,"o":3.2101,"t":"2026-10-21T18:55:00Z","v":14885,"vw":3.206496},{"c":3.22,"h":3.22,"l":3.17,"n":276,"o":3.195,"t":"2026-10-21T19:00:00Z","v":89608,"vw":3.19253},{"c":3.215,"h":3.24,"l":3.21,"n":157,"o":3.23,"t":"2026-10-21T19:05:00Z","v":37986,"vw":3.224547},{"c":3.205,"h":3.21,"l":3.2,"n":60,"o":3.21,"t":"2026-10-21T19:10:00Z","v":5443,"vw":3.205211},{"c":3.22,"h":3.22,"l":3.205,"n":220,"o":3.205,"t":"2026-10-21T19:15:00Z","v":10200,"vw":3.211942},{"c":3.215,"h":3.22,"l":3.215,"n":59,"o":3.22,"t":"2026-10-21T19:20:00Z","v":4188,"vw":3.217172},{"c":3.225,"h":3.23,"l":3.22,"n":322,"o":3.22,"t":"2026-10-21T19:25:00Z","v":17991,"vw":3.22167},{"c":3.24,"h":3.24,"l":3.225,"n":130,"o":3.225,"t":"2026-10-21T19:30:00Z","v":22692,"vw":3.228502},{"c":3.26,"h":3.26,"l":3.2358,"n":154,"o":3.2358,"t":"2026-10-21T19:35:00Z","v":23986,"vw":3.246007},{"c":3.255,"h":3.26,"l":3.2502,"n":154,"o":3.255,"t":"2026-10-21T19:40:00Z","v":13134,"vw":3.256102},{"c":3.28,"h":3.28,"l":3.25,"n":215,"o":3.26,"t":"2026-10-21T19:45:00Z","v":29002,"vw":3.268784},{"c":3.27,"h":3.28,"l":3.265,"n":249,"o":3.275,"t":"2026-10-21T19:50:00Z","v":40072,"vw":3.269931},{"c":3.26,"h":3.28,"l":3.26,"n":943,"o":3.272,"t":"2026-10-21T19:55:00Z","v":152194,"vw":3.272837},{"c":3.261,"h":3.27,"l":3.26,"n":16,"o":3.27,"t":"2026-10-21T20:00:00Z","v":98145,"vw":3.269363},{"c":3.24,"h":3.2408,"l":3.24,"n":2,"o":3.2408,"t":"2026-10-21T20:15:00Z","v":2161,"vw":3.240152},{"c":3.2415,"h":3.2415,"l":3.2415,"n":1,"o":3.2415,"t":"2026-10-21T22:50:00Z","v":200,"vw":3.2415},{"c":3.245,"h":3.25,"l":3.245,"n":5,"o":3.2485,"t":"2026-10-21T23:50:00Z","v":5400,"vw":3.247833},{"c":3.2,"h":3.225,"l":3.2,"n":3,"o":3.225,"t":"2026-10-22T08:10:00Z","v":489,"vw":3.219792},{"c":3.2108,"h":3.2108,"l":3.2108,"n":1,"o":3.2108,"t":"2026-10-22T11:00:00Z","v":4000,"vw":3.2108},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-22T11:10:00Z","v":500,"vw":3.2},{"c":3.1701,"h":3.1701,"l":3.17,"n":7,"o":3.17,"t":"2026-10-22T11:20:00Z","v":406,"vw":3.17005},{"c":3.12,"h":3.17,"l":3.12,"n":9,"o":3.17,"t":"2026-10-22T11:25:00Z","v":10356,"vw":3.127895},{"c":3.1243,"h":3.15,"l":3.1243,"n":4,"o":3.15,"t":"2026-10-22T11:30:00Z","v":1000,"vw":3.13985},{"c":3.14,"h":3.15,"l":3.14,"n":2,"o":3.15,"t":"2026-10-22T11:35:00Z","v":8700,"vw":3.141954},{"c":3.1,"h":3.115,"l":3.08,"n":16,"o":3.08,"t":"2026-10-22T11:40:00Z","v":24000,"vw":3.084779},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-22T13:25:00Z","v":556,"vw":3.16},{"c":3.19,"h":3.19,"l":3.11,"n":95,"o":3.11,"t":"2026-10-22T13:30:00Z","v":33604,"vw":3.124408},{"c":3.19,"h":3.2001,"l":3.18,"n":181,"o":3.2,"t":"2026-10-22T13:35:00Z","v":16114,"vw":3.192597},{"c":3.165,"h":3.18,"l":3.15,"n":91,"o":3.18,"t":"2026-10-22T13:40:00Z","v":12410,"vw":3.157705},{"c":3.17,"h":3.18,"l":3.155,"n":57,"o":3.16,"t":"2026-10-22T13:45:00Z","v":8519,"vw":3.166397},{"c":3.17,"h":3.18,"l":3.15,"n":75,"o":3.17,"t":"2026-10-22T13:50:00Z","v":11410,"vw":3.159296},{"c":3.2,"h":3.2,"l":3.18,"n":222,"o":3.18,"t":"2026-10-22T13:55:00Z","v":28329,"vw":3.195553},{"c":3.195,"h":3.215,"l":3.195,"n":99,"o":3.2,"t":"2026-10-22T14:00:00Z","v":11261,"vw":3.203502},{"c":3.2,"h":3.2,"l":3.175,"n":120,"o":3.19,"t":"2026-10-22T14:05:00Z","v":13260,"vw":3.184596},{"c":3.205,"h":3.21,"l":3.195,"n":70,"o":3.195,"t":"2026-10-22T14:10:00Z","v":3081,"vw":3.207445},{"c":3.2,"h":3.21,"l":3.1909,"n":128,"o":3.205,"t":"2026-10-22T14:15:00Z","v":10102,"vw":3.199748},{"c":3.171,"h":3.195,"l":3.17,"n":140,"o":3.195,"t":"2026-10-22T14:20:00Z","v":13700,"vw":3.183061},{"c":3.1385,"h":3.17,"l":3.13,"n":220,"o":3.17,"t":"2026-10-22T14:25:00Z","v":31177,"vw":3.1503},{"c":3.131,"h":3.14,"l":3.12,"n":124,"o":3.14,"t":"2026-10-22T14:30:00Z","v":10375,"vw":3.130122},{"c":3.11,"h":3.135,"l":3.1,"n":206,"o":3.135,"t":"2026-10-22T14:35:00Z","v":19363,"vw":3.115962},{"c":3.125,"h":3.13,"l":3.11,"n":105,"o":3.11,"t":"2026-10-22T14:40:00Z","v":10047,"vw":3.119652},{"c":3.095,"h":3.13,"l":3.095,"n":128,"o":3.125,"t":"2026-10-22T14:45:00Z","v":12571,"vw":3.110211},{"c":3.09,"h":3.095,"l":3.085,"n":88,"o":3.09,"t":"2026-10-22T14:50:00Z","v":8307,"vw":3.091586},{"c":3.105,"h":3.105,"l":3.08,"n":132,"o":3.095,"t":"2026-10-22T14:55:00Z","v":19639,"vw":3.088917},{"c":3.071,"h":3.105,"l":3.071,"n":145,"o":3.105,"t":"2026-10-22T15:00:00Z","v":10500,"vw":3.092912},{"c":3.065,"h":3.075,"l":3.06,"n":42,"o":3.075,"t":"2026-10-22T15:05:00Z","v":6904,"vw":3.068802},{"c":3.035,"h":3.061,"l":3.025,"n":177,"o":3.06,"t":"2026-10-22T15:10:00Z","v":49121,"vw":3.052153},{"c":3.065,"h":3.075,"l":3.035,"n":131,"o":3.035,"t":"2026-10-22T15:15:00Z","v":16853,"vw":3.057055},{"c":3.085,"h":3.0897,"l":3.07,"n":96,"o":3.07,"t":"2026-10-22T15:20:00Z","v":15545,"vw":3.07777},{"c":3.07,"h":3.09,"l":3.07,"n":112,"o":3.085,"t":"2026-10-22T15:25:00Z","v":11039,"vw":3.078727},{"c":3.08,"h":3.08,"l":3.075,"n":32,"o":3.08,"t":"2026-10-22T15:30:00Z","v":2159,"vw":3.078857},{"c":3.085,"h":3.095,"l":3.0799,"n":99,"o":3.0799,"t":"2026-10-22T15:35:00Z","v":28224,"vw":3.083306},{"c":3.08,"h":3.085,"l":3.065,"n":170,"o":3.085,"t":"2026-10-22T15:40:00Z","v":16028,"vw":3.07492},{"c":3.085,"h":3.085,"l":3.075,"n":77,"o":3.075,"t":"2026-10-22T15:45:00Z","v":11413,"vw":3.082007},{"c":3.12,"h":3.125,"l":3.09,"n":115,"o":3.09,"t":"2026-10-22T15:50:00Z","v":11551,"vw":3.104463},{"c":3.12,"h":3.125,"l":3.1152,"n":59,"o":3.1152,"t":"2026-10-22T15:55:00Z","v":6299,"vw":3.12228},{"c":3.105,"h":3.125,"l":3.105,"n":113,"o":3.125,"t":"2026-10-22T16:00:00Z","v":11294,"vw":3.118293},{"c":3.12,"h":3.12,"l":3.11,"n":102,"o":3.11,"t":"2026-10-22T16:05:00Z","v":11213,"vw":3.116311},{"c":3.115,"h":3.12,"l":3.11,"n":59,"o":3.12,"t":"2026-10-22T16:10:00Z","v":7600,"vw":3.113164},{"c":3.115,"h":3.12,"l":3.11,"n":54,"o":3.11,"t":"2026-10-22T16:15:00Z","v":17256,"vw":3.114964},{"c":3.115,"h":3.12,"l":3.115,"n":54,"o":3.115,"t":"2026-10-22T16:20:00Z","v":7245,"vw":3.116428},{"c":3.0996,"h":3.115,"l":3.0907,"n":89,"o":3.115,"t":"2026-10-22T16:25:00Z","v":16001,"vw":3.099866},{"c":3.095,"h":3.1,"l":3.085,"n":90,"o":3.095,"t":"2026-10-22T16:30:00Z","v":7573,"vw":3.09117},{"c":3.095,"h":3.1099,"l":3.095,"n":82,"o":3.095,"t":"2026-10-22T16:35:00Z","v":6140,"vw":3.102802},{"c":3.0801,"h":3.095,"l":3.0801,"n":56,"o":3.095,"t":"2026-10-22T16:40:00Z","v":5456,"vw":3.087952},{"c":3.085,"h":3.0887,"l":3.08,"n":144,"o":3.085,"t":"2026-10-22T16:45:00Z","v":11762,"vw":3.081537},{"c":3.085,"h":3.085,"l":3.075,"n":129,"o":3.08,"t":"2026-10-22T16:50:00Z","v":10734,"vw":3.079184},{"c":3.085,"h":3.09,"l":3.085,"n":61,"o":3.085,"t":"2026-10-22T16:55:00Z","v":2445,"vw":3.088027},{"c":3.085,"h":3.1,"l":3.08,"n":138,"o":3.085,"t":"2026-10-22T17:00:00Z","v":9679,"vw":3.088633},{"c":3.085,"h":3.09,"l":3.08,"n":30,"o":3.08,"t":"2026-10-22T17:05:00Z","v":1550,"vw":3.08468},{"c":3.085,"h":3.09,"l":3.0813,"n":55,"o":3.085,"t":"2026-10-22T17:10:00Z","v":9085,"vw":3.087365},{"c":3.085,"h":3.095,"l":3.075,"n":183,"o":3.085,"t":"2026-10-22T17:15:00Z","v":17891,"vw":3.0859},{"c":3.075,"h":3.09,"l":3.075,"n":64,"o":3.08,"t":"2026-10-22T17:20:00Z","v":7910,"vw":3.081537},{"c":3.08,"h":3.09,"l":3.075,"n":80,"o":3.08,"t":"2026-10-22T17:25:00Z","v":14717,"vw":3.079559},{"c":3.085,"h":3.09,"l":3.0842,"n":34,"o":3.09,"t":"2026-10-22T17:30:00Z","v":1860,"vw":3.085412},{"c":3.09,"h":3.09,"l":3.08,"n":72,"o":3.081,"t":"2026-10-22T17:35:00Z","v":3983,"vw":3.0858},{"c":3.09,"h":3.09,"l":3.085,"n":46,"o":3.085,"t":"2026-10-22T17:40:00Z","v":1797,"vw":3.089589},{"c":3.085,"h":3.09,"l":3.085,"n":58,"o":3.085,"t":"2026-10-22T17:45:00Z","v":3003,"vw":3.087606},{"c":3.085,"h":3.09,"l":3.08,"n":57,"o":3.08,"t":"2026-10-22T17:50:00Z","v":5347,"vw":3.084859},{"c":3.085,"h":3.09,"l":3.075,"n":134,"o":3.085,"t":"2026-10-22T17:55:00Z","v":19513,"vw":3.080956},{"c":3.06,"h":3.08,"l":3.055,"n":184,"o":3.08,"t":"2026-10-22T18:00:00Z","v":39549,"vw":3.065247},{"c":3.075,"h":3.075,"l":3.06,"n":137,"o":3.06,"t":"2026-10-22T18:05:00Z","v":23587,"vw":3.068224},{"c":3.08,"h":3.085,"l":3.075,"n":111,"o":3.075,"t":"2026-10-22T18:10:00Z","v":17816,"vw":3.080584},{"c":3.085,"h":3.085,"l":3.075,"n":81,"o":3.08,"t":"2026-10-22T18:15:00Z","v":8750,"vw":3.079739},{"c":3.085,"h":3.1,"l":3.08,"n":170,"o":3.082,"t":"2026-10-22T18:20:00Z","v":56406,"vw":3.085492},{"c":3.075,"h":3.0899,"l":3.075,"n":78,"o":3.085,"t":"2026-10-22T18:25:00Z","v":5847,"vw":3.079881},{"c":3.08,"h":3.08,"l":3.0703,"n":59,"o":3.075,"t":"2026-10-22T18:30:00Z","v":3251,"vw":3.075174},{"c":3.08,"h":3.08,"l":3.075,"n":30,"o":3.075,"t":"2026-10-22T18:35:00Z","v":906,"vw":3.076974},{"c":3.085,"h":3.085,"l":3.071,"n":73,"o":3.08,"t":"2026-10-22T18:40:00Z","v":10209,"vw":3.078154},{"c":3.085,"h":3.09,"l":3.08,"n":50,"o":3.09,"t":"2026-10-22T18:45:00Z","v":10018,"vw":3.089451},{"c":3.09,"h":3.09,"l":3.085,"n":40,"o":3.085,"t":"2026-10-22T18:50:00Z","v":7485,"vw":3.086847},{"c":3.075,"h":3.09,"l":3.075,"n":113,"o":3.085,"t":"2026-10-22T18:55:00Z","v":15953,"vw":3.081755},{"c":3.065,"h":3.07,"l":3.065,"n":85,"o":3.07,"t":"2026-10-22T19:00:00Z","v":11561,"vw":3.067238},{"c":3.07,"h":3.075,"l":3.0608,"n":96,"o":3.065,"t":"2026-10-22T19:05:00Z","v":9549,"vw":3.069917},{"c":3.085,"h":3.085,"l":3.065,"n":113,"o":3.07,"t":"2026-10-22T19:10:00Z","v":12300,"vw":3.076819},{"c":3.085,"h":3.085,"l":3.0832,"n":57,"o":3.085,"t":"2026-10-22T19:15:00Z","v":4057,"vw":3.084482},{"c":3.1,"h":3.1,"l":3.085,"n":67,"o":3.09,"t":"2026-10-22T19:20:00Z","v":6777,"vw":3.093264},{"c":3.1,"h":3.1,"l":3.0902,"n":72,"o":3.0909,"t":"2026-10-22T19:25:00Z","v":7016,"vw":3.0955},{"c":3.08,"h":3.1,"l":3.08,"n":127,"o":3.1,"t":"2026-10-22T19:30:00Z","v":23157,"vw":3.09204},{"c":3.0735,"h":3.08,"l":3.0714,"n":91,"o":3.08,"t":"2026-10-22T19:35:00Z","v":9937,"vw":3.076061},{"c":3.08,"h":3.08,"l":3.07,"n":95,"o":3.075,"t":"2026-10-22T19:40:00Z","v":10238,"vw":3.074897},{"c":3.08,"h":3.08,"l":3.06,"n":210,"o":3.075,"t":"2026-10-22T19:45:00Z","v":49635,"vw":3.06682},{"c":3.1,"h":3.1,"l":3.075,"n":181,"o":3.08,"t":"2026-10-22T19:50:00Z","v":33760,"vw":3.087125},{"c":3.085,"h":3.1,"l":3.08,"n":608,"o":3.09,"t":"2026-10-22T19:55:00Z","v":104667,"vw":3.088332},{"c":3.1,"h":3.1,"l":3.09,"n":21,"o":3.1,"t":"2026-10-22T20:00:00Z","v":85080,"vw":3.099881},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-22T20:05:00Z","v":2500,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-22T20:40:00Z","v":167,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-22T21:15:00Z","v":200,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-22T21:20:00Z","v":199,"vw":3.07},{"c":3.0733,"h":3.0733,"l":3.0733,"n":1,"o":3.0733,"t":"2026-10-22T21:30:00Z","v":2000,"vw":3.0733},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T21:50:00Z","v":200,"vw":3.11},{"c":3.0744,"h":3.0744,"l":3.0744,"n":1,"o":3.0744,"t":"2026-10-22T22:30:00Z","v":200,"vw":3.0744},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-22T22:45:00Z","v":763,"vw":3.08},{"c":3.1123,"h":3.1123,"l":3.1123,"n":1,"o":3.1123,"t":"2026-10-22T22:50:00Z","v":150,"vw":3.1123},{"c":3.11,"h":3.11,"l":3.1,"n":3,"o":3.1,"t":"2026-10-22T22:55:00Z","v":1000,"vw":3.10397},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-22T23:05:00Z","v":200,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-22T23:15:00Z","v":150,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-22T23:20:00Z","v":300,"vw":3.07},{"c":3.03,"h":3.0864,"l":3.03,"n":21,"o":3.0864,"t":"2026-10-23T13:00:00Z","v":4500,"vw":3.052229},{"c":3.04,"h":3.0694,"l":3.04,"n":2,"o":3.0694,"t":"2026-10-23T13:05:00Z","v":1300,"vw":3.062615},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-23T13:25:00Z","v":2500,"vw":3.1},{"c":3.005,"h":3.09,"l":2.98,"n":240,"o":3.09,"t":"2026-10-23T13:30:00Z","v":78408,"vw":3.010979},{"c":2.965,"h":3.005,"l":2.95,"n":262,"o":3.005,"t":"2026-10-23T13:35:00Z","v":72457,"vw":2.956351},{"c":2.995,"h":3.01,"l":2.965,"n":109,"o":2.965,"t":"2026-10-23T13:40:00Z","v":15384,"vw":2.99069},{"c":3.005,"h":3.025,"l":2.985,"n":132,"o":2.99,"t":"2026-10-23T13:45:00Z","v":67734,"vw":3.004453},{"c":2.995,"h":3,"l":2.9802,"n":66,"o":3,"t":"2026-10-23T13:50:00Z","v":10925,"vw":2.986101},{"c":3,"h":3,"l":2.98,"n":131,"o":2.995,"t":"2026-10-23T13:55:00Z","v":20967,"vw":2.989399},{"c":3.0002,"h":3.02,"l":2.9901,"n":159,"o":2.9901,"t":"2026-10-23T14:00:00Z","v":27737,"vw":3.002431},{"c":2.985,"h":3.005,"l":2.985,"n":104,"o":3.005,"t":"2026-10-23T14:05:00Z","v":18374,"vw":2.989922},{"c":2.965,"h":2.99,"l":2.95,"n":256,"o":2.98,"t":"2026-10-23T14:10:00Z","v":63772,"vw":2.973644},{"c":2.965,"h":2.97,"l":2.965,"n":20,"o":2.97,"t":"2026-10-23T14:15:00Z","v":3552,"vw":2.969697}],"history":[{"c":2.51,"h":2.525,"l":2.405,"n":3979,"o":2.52,"t":"2024-10-21T04:00:00Z","v":775036,"vw":2.460811},{"c":2.64,"h":2.68,"l":2.49,"n":5289,"o":2.5,"t":"2024-10-22T04:00:00Z","v":874532,"vw":2.611125},{"c":2.41,"h":2.668,"l":2.4,"n":5947,"o":2.65,"t":"2024-10-23T04:00:00Z","v":1202471,"vw":2.491638},{"c":2.45,"h":2.5,"l":2.4001,"n":3134,"o":2.45,"t":"2024-10-24T04:00:00Z","v":413850,"vw":2.446221},{"c":2.4,"h":2.52,"l":2.4,"n":4702,"o":2.48,"t":"2024-10-25T04:00:00Z","v":509644,"vw":2.44002},{"c":2.56,"h":2.59,"l":2.44,"n":3973,"o":2.44,"t":"2024-10-28T04:00:00Z","v":530047,"vw":2.54102},{"c":2.53,"h":2.56,"l":2.485,"n":3338,"o":2.54,"t":"2024-10-29T04:00:00Z","v":441064,"vw":2.525603},{"c":2.42,"h":2.565,"l":2.42,"n":3600,"o":2.53,"t":"2024-10-30T04:00:00Z","v":371653,"vw":2.475309},{"c":2.39,"h":2.445,"l":2.32,"n":6117,"o":2.42,"t":"2024-10-31T04:00:00Z","v":784977,"vw":2.374149},{"c":2.39,"h":2.47,"l":2.37,"n":3767,"o":2.43,"t":"2024-11-01T04:00:00Z","v":445304,"vw":2.401805},{"c":2.29,"h":2.4286,"l":2.28,"n":4861,"o":2.37,"t":"2024-11-04T05:00:00Z","v":825540,"vw":2.330082},{"c":2.39,"h":2.4,"l":2.26,"n":3906,"o":2.28,"t":"2024-11-05T05:00:00Z","v":594548,"vw":2.352273},{"c":2.58,"h":2.58,"l":2.439,"n":9088,"o":2.5,"t":"2024-11-06T05:00:00Z","v":1498514,"vw":2.536878},{"c":2.58,"h":2.6753,"l":2.515,"n":6983,"o":2.58,"t":"2024-11-07T05:00:00Z","v":1073312,"vw":2.579951},{"c":2.82,"h":2.82,"l":2.555,"n":8754,"o":2.57,"t":"2024-11-08T05:00:00Z","v":1338777,"vw":2.739154},{"c":2.82,"h":2.86,"l":2.71,"n":9214,"o":2.84,"t":"2024-11-11T05:00:00Z","v":1232287,"vw":2.792863},{"c":2.88,"h":2.9,"l":2.71,"n":8988,"o":2.79,"t":"2024-11-12T05:00:00Z","v":1196007,"vw":2.841948},{"c":2.7,"h":2.975,"l":2.67,"n":9034,"o":2.91,"t":"2024-11-13T05:00:00Z","v":1538123,"vw":2.797789},{"c":2.61,"h":2.82,"l":2.58,"n":9652,"o":2.75,"t":"2024-11-14T05:00:00Z","v":1503963,"vw":2.660269},{"c":2.54,"h":2.94,"l":2.49,"n":13169,"o":2.79,"t":"2024-11-15T05:00:00Z","v":2123676,"vw":2.641295},{"c":2.8,"h":2.945,"l":2.53,"n":9972,"o":2.53,"t":"2024-11-18T05:00:00Z","v":1736216,"vw":2.813492},{"c":3.11,"h":3.135,"l":2.7301,"n":9773,"o":2.76,"t":"2024-11-19T05:00:00Z","v":1947555,"vw":3.023895},{"c":2.91,"h":3.08,"l":2.825,"n":10529,"o":3.08,"t":"2024-11-20T05:00:00Z","v":1696282,"vw":2.925466},{"c":3.71,"h":3.8,"l":3.05,"n":29624,"o":3.11,"t":"2024-11-21T05:00:00Z","v":5182719,"vw":3.531164},{"c":3.84,"h":4.04,"l":3.63,"n":21999,"o":3.75,"t":"2024-11-22T05:00:00Z","v":3868712,"vw":3.880349},{"c":3.82,"h":4.095,"l":3.7403,"n":13425,"o":3.88,"t":"2024-11-25T05:00:00Z","v":2347613,"vw":3.940096},{"c":3.7,"h":3.97,"l":3.645,"n":8371,"o":3.81,"t":"2024-11-26T05:00:00Z","v":1547946,"vw":3.74072},{"c":3.71,"h":3.8275,"l":3.68,"n":8119,"o":3.73,"t":"2024-11-27T05:00:00Z","v":1071147,"vw":3.742548},{"c":3.69,"h":3.83,"l":3.58,"n":6334,"o":3.7,"t":"2024-11-29T05:00:00Z","v":962571,"vw":3.685244},{"c":3.35,"h":3.705,"l":3.34,"n":15105,"o":3.61,"t":"2024-12-02T05:00:00Z","v":2141441,"vw":3.456127},{"c":3.28,"h":3.3799,"l":3.19,"n":9494,"o":3.35,"t":"2024-12-03T05:00:00Z","v":1775177,"vw":3.267659},{"c":3.29,"h":3.37,"l":3.24,"n":7084,"o":3.28,"t":"2024-12-04T05:00:00Z","v":1181676,"vw":3.288228},{"c":3.25,"h":3.388,"l":3.21,"n":6665,"o":3.32,"t":"2024-12-05T05:00:00Z","v":1121452,"vw":3.275464},{"c":3.23,"h":3.28,"l":3.17,"n":9767,"o":3.28,"t":"2024-12-06T05:00:00Z","v":1463334,"vw":3.212743},{"c":3.28,"h":3.345,"l":3.15,"n":8286,"o":3.2,"t":"2024-12-09T05:00:00Z","v":1235541,"vw":3.25936},{"c":3.24,"h":3.315,"l":3.17,"n":7174,"o":3.28,"t":"2024-12-10T05:00:00Z","v":1010245,"vw":3.238118},{"c":3.02,"h":3.38,"l":3.005,"n":10659,"o":3.31,"t":"2024-12-11T05:00:00Z","v":1790625,"vw":3.101375},{"c":3.01,"h":3.13,"l":2.9,"n":8240,"o":3,"t":"2024-12-12T05:00:00Z","v":1423895,"vw":3.029038},{"c":3,"h":3.0489,"l":2.88,"n":6036,"o":2.99,"t":"2024-12-13T05:00:00Z","v":1000470,"vw":2.965006},{"c":2.93,"h":3.04,"l":2.915,"n":7784,"o":3.01,"t":"2024-12-16T05:00:00Z","v":1046533,"vw":2.956922},{"c":2.76,"h":2.91,"l":2.73,"n":8618,"o":2.91,"t":"2024-12-17T05:00:00Z","v":1366312,"vw":2.791743},{"c":2.65,"h":2.92,"l":2.6248,"n":10809,"o":2.73,"t":"2024-12-18T05:00:00Z","v":1588585,"vw":2.749229},{"c":2.53,"h":2.74,"l":2.485,"n":11319,"o":2.68,"t":"2024-12-19T05:00:00Z","v":1863038,"vw":2.575595},{"c":2.73,"h":2.745,"l":2.43,"n":10919,"o":2.44,"t":"2024-12-20T05:00:00Z","v":1852430,"vw":2.651465},{"c":2.63,"h":2.77,"l":2.6,"n":7989,"o":2.71,"t":"2024-12-23T05:00:00Z","v":1093416,"vw":2.6753},{"c":2.76,"h":2.76,"l":2.59,"n":4883,"o":2.62,"t":"2024-12-24T05:00:00Z","v":682644,"vw":2.696229},{"c":2.73,"h":2.79,"l":2.6643,"n":6852,"o":2.72,"t":"2024-12-26T05:00:00Z","v":896518,"vw":2.736314},{"c":2.72,"h":2.79,"l":2.62,"n":6855,"o":2.75,"t":"2024-12-27T05:00:00Z","v":1077590,"vw":2.6852},{"c":2.69,"h":2.74,"l":2.58,"n":8937,"o":2.64,"t":"2024-12-30T05:00:00Z","v":1607781,"vw":2.679046},{"c":2.61,"h":2.73,"l":2.57,"n":7274,"o":2.6,"t":"2024-12-31T05:00:00Z","v":1102819,"vw":2.626398},{"c":2.56,"h":2.72,"l":2.53,"n":6605,"o":2.64,"t":"2025-01-02T05:00:00Z","v":845477,"vw":2.612658},{"c":2.67,"h":2.71,"l":2.55,"n":5774,"o":2.58,"t":"2025-01-03T05:00:00Z","v":1063551,"vw":2.644687},{"c":2.6,"h":2.7399,"l":2.565,"n":9656,"o":2.68,"t":"2025-01-06T05:00:00Z","v":1498732,"vw":2.624244},{"c":2.59,"h":2.6795,"l":2.521,"n":7066,"o":2.6,"t":"2025-01-07T05:00:00Z","v":1081892,"vw":2.583302},{"c":2.39,"h":2.57,"l":2.365,"n":7704,"o":2.54,"t":"2025-01-08T05:00:00Z","v":1388582,"vw":2.445789},{"c":2.23,"h":2.3792,"l":2.165,"n":9354,"o":2.35,"t":"2025-01-10T05:00:00Z","v":2174347,"vw":2.241076},{"c":2.17,"h":2.23,"l":2.06,"n":7315,"o":2.17,"t":"2025-01-13T05:00:00Z","v":1311232,"vw":2.139314},{"c":2.34,"h":2.3487,"l":2.2,"n":6742,"o":2.2,"t":"2025-01-14T05:00:00Z","v":1099360,"vw":2.29575},{"c":2.39,"h":2.539,"l":2.36,"n":6254,"o":2.45,"t":"2025-01-15T05:00:00Z","v":929266,"vw":2.413441},{"c":2.33,"h":2.395,"l":2.3113,"n":6074,"o":2.37,"t":"2025-01-16T05:00:00Z","v":725505,"vw":2.357683},{"c":2.37,"h":2.4201,"l":2.31,"n":6168,"o":2.36,"t":"2025-01-17T05:00:00Z","v":782368,"vw":2.377681},{"c":2.43,"h":2.52,"l":2.34,"n":7780,"o":2.4,"t":"2025-01-21T05:00:00Z","v":1226476,"vw":2.436267},{"c":2.42,"h":2.485,"l":2.3806,"n":5759,"o":2.4,"t":"2025-01-22T05:00:00Z","v":784255,"vw":2.434968},{"c":2.45,"h":2.495,"l":2.3501,"n":5049,"o":2.39,"t":"2025-01-23T05:00:00Z","v":773456,"vw":2.443497},{"c":2.49,"h":2.5701,"l":2.425,"n":6342,"o":2.43,"t":"2025-01-24T05:00:00Z","v":819592,"vw":2.50744},{"c":2.33,"h":2.49,"l":2.27,"n":7187,"o":2.44,"t":"2025-01-27T05:00:00Z","v":1154963,"vw":2.354159},{"c":2.37,"h":2.39,"l":2.25,"n":5588,"o":2.31,"t":"2025-01-28T05:00:00Z","v":892530,"vw":2.321934},{"c":2.3,"h":2.405,"l":2.24,"n":5169,"o":2.26,"t":"2025-01-29T05:00:00Z","v":630137,"vw":2.323546},{"c":2.42,"h":2.485,"l":2.32,"n":5283,"o":2.36,"t":"2025-01-30T05:00:00Z","v":677676,"vw":2.431859},{"c":2.35,"h":2.49,"l":2.3,"n":6108,"o":2.44,"t":"2025-01-31T05:00:00Z","v":985848,"vw":2.395347},{"c":2.22,"h":2.32,"l":2.22,"n":6914,"o":2.26,"t":"2025-02-03T05:00:00Z","v":1027847,"vw":2.263526},{"c":2.27,"h":2.33,"l":2.21,"n":5952,"o":2.21,"t":"2025-02-04T05:00:00Z","v":918913,"vw":2.273832},{"c":2.27,"h":2.31,"l":2.24,"n":5852,"o":2.27,"t":"2025-02-05T05:00:00Z","v":859874,"vw":2.268299},{"c":2.11,"h":2.295,"l":2.09,"n":7211,"o":2.27,"t":"2025-02-06T05:00:00Z","v":1256238,"vw":2.151612},{"c":2.01,"h":2.192,"l":2.01,"n":7500,"o":2.12,"t":"2025-02-07T05:00:00Z","v":1491512,"vw":2.043225},{"c":2.06,"h":2.14,"l":2.02,"n":10130,"o":2.06,"t":"2025-02-10T05:00:00Z","v":1799617,"vw":2.058731},{"c":2.02,"h":2.14,"l":1.98,"n":7841,"o":2.06,"t":"2025-02-11T05:00:00Z","v":988711,"vw":2.04917},{"c":1.99,"h":2.03,"l":1.95,"n":5862,"o":1.96,"t":"2025-02-12T05:00:00Z","v":917176,"vw":1.993536},{"c":2.14,"h":2.14,"l":2,"n":5366,"o":2,"t":"2025-02-13T05:00:00Z","v":675565,"vw":2.090394},{"c":2.12,"h":2.1964,"l":2.0649,"n":5306,"o":2.16,"t":"2025-02-14T05:00:00Z","v":502266,"vw":2.106863},{"c":2.09,"h":2.17,"l":2.065,"n":5287,"o":2.11,"t":"2025-02-18T05:00:00Z","v":640533,"vw":2.105415},{"c":2.09,"h":2.12,"l":2,"n":5766,"o":2.05,"t":"2025-02-19T05:00:00Z","v":776973,"vw":2.060351},{"c":2.01,"h":2.0962,"l":2,"n":5481,"o":2.07,"t":"2025-02-20T05:00:00Z","v":670766,"vw":2.022748},{"c":1.9,"h":2.07,"l":1.9,"n":5351,"o":2.05,"t":"2025-02-21T05:00:00Z","v":811091,"vw":1.955309},{"c":1.86,"h":1.925,"l":1.825,"n":5117,"o":1.91,"t":"2025-02-24T05:00:00Z","v":826021,"vw":1.864816},{"c":1.84,"h":1.8871,"l":1.7501,"n":6929,"o":1.85,"t":"2025-02-25T05:00:00Z","v":1099926,"vw":1.831917},{"c":1.86,"h":1.97,"l":1.82,"n":7519,"o":1.83,"t":"2025-02-26T05:00:00Z","v":1228542,"vw":1.898991},{"c":1.61,"h":1.87,"l":1.6,"n":7319,"o":1.87,"t":"2025-02-27T05:00:00Z","v":1536047,"vw":1.701517},{"c":1.69,"h":1.71,"l":1.61,"n":5638,"o":1.61,"t":"2025-02-28T05:00:00Z","v":1045459,"vw":1.669066},{"c":1.5,"h":1.6989,"l":1.5,"n":9042,"o":1.68,"t":"2025-03-03T05:00:00Z","v":1214749,"vw":1.557368},{"c":1.5,"h":1.57,"l":1.4,"n":6129,"o":1.5,"t":"2025-03-04T05:00:00Z","v":1369777,"vw":1.458587},{"c":1.52,"h":1.545,"l":1.46,"n":7549,"o":1.51,"t":"2025-03-05T05:00:00Z","v":1279918,"vw":1.506707},{"c":1.44,"h":1.52,"l":1.44,"n":6975,"o":1.51,"t":"2025-03-06T05:00:00Z","v":990947,"vw":1.466606},{"c":1.48,"h":1.49,"l":1.4,"n":5060,"o":1.45,"t":"2025-03-07T05:00:00Z","v":1045947,"vw":1.451623},{"c":1.42,"h":1.465,"l":1.325,"n":8463,"o":1.45,"t":"2025-03-10T04:00:00Z","v":1298581,"vw":1.387509},{"c":1.58,"h":1.58,"l":1.4,"n":8689,"o":1.43,"t":"2025-03-11T04:00:00Z","v":1347093,"vw":1.502635},{"c":1.6,"h":1.6326,"l":1.48,"n":7256,"o":1.6,"t":"2025-03-12T04:00:00Z","v":1294785,"vw":1.554537},{"c":1.55,"h":1.6472,"l":1.495,"n":7505,"o":1.61,"t":"2025-03-13T04:00:00Z","v":1051637,"vw":1.53398},{"c":1.59,"h":1.6392,"l":1.535,"n":6121,"o":1.58,"t":"2025-03-14T04:00:00Z","v":1133070,"vw":1.599984},{"c":1.68,"h":1.685,"l":1.605,"n":6377,"o":1.61,"t":"2025-03-17T04:00:00Z","v":1175488,"vw":1.661363},{"c":1.6,"h":1.6768,"l":1.56,"n":5946,"o":1.66,"t":"2025-03-18T04:00:00Z","v":863185,"vw":1.592854},{"c":1.66,"h":1.665,"l":1.56,"n":4677,"o":1.61,"t":"2025-03-19T04:00:00Z","v":732884,"vw":1.62206},{"c":1.64,"h":1.66,"l":1.6,"n":3061,"o":1.64,"t":"2025-03-20T04:00:00Z","v":400941,"vw":1.635439},{"c":1.6,"h":1.665,"l":1.57,"n":4595,"o":1.61,"t":"2025-03-21T04:00:00Z","v":1161803,"vw":1.619087},{"c":1.65,"h":1.68,"l":1.57,"n":5391,"o":1.67,"t":"2025-03-24T04:00:00Z","v":862405,"vw":1.627429},{"c":1.61,"h":1.63,"l":1.54,"n":5577,"o":1.63,"t":"2025-03-25T04:00:00Z","v":991680,"vw":1.578846},{"c":1.55,"h":1.63,"l":1.53,"n":4773,"o":1.6,"t":"2025-03-26T04:00:00Z","v":909539,"vw":1.568555},{"c":1.52,"h":1.55,"l":1.505,"n":3939,"o":1.52,"t":"2025-03-27T04:00:00Z","v":579834,"vw":1.530415},{"c":1.41,"h":1.5357,"l":1.38,"n":7027,"o":1.53,"t":"2025-03-28T04:00:00Z","v":2136365,"vw":1.428622},{"c":1.4,"h":1.44,"l":1.335,"n":4911,"o":1.41,"t":"2025-03-31T04:00:00Z","v":894974,"vw":1.393162},{"c":1.39,"h":1.42,"l":1.34,"n":4551,"o":1.38,"t":"2025-04-01T04:00:00Z","v":844069,"vw":1.390401},{"c":1.42,"h":1.445,"l":1.36,"n":3768,"o":1.38,"t":"2025-04-02T04:00:00Z","v":575558,"vw":1.414449},{"c":1.31,"h":1.36,"l":1.31,"n":4267,"o":1.34,"t":"2025-04-03T04:00:00Z","v":827183,"vw":1.32392},{"c":1.29,"h":1.299,"l":1.17,"n":5851,"o":1.28,"t":"2025-04-04T04:00:00Z","v":1404942,"vw":1.235334},{"c":1.29,"h":1.4,"l":1.17,"n":4967,"o":1.2,"t":"2025-04-07T04:00:00Z","v":904836,"vw":1.239619},{"c":1.2,"h":1.36,"l":1.19,"n":4780,"o":1.36,"t":"2025-04-08T04:00:00Z","v":870181,"vw":1.239983},{"c":1.31,"h":1.38,"l":1.2,"n":5162,"o":1.21,"t":"2025-04-09T04:00:00Z","v":918743,"vw":1.281578},{"c":1.26,"h":1.3426,"l":1.22,"n":3615,"o":1.25,"t":"2025-04-10T04:00:00Z","v":548821,"vw":1.256774},{"c":1.29,"h":1.3,"l":1.23,"n":4499,"o":1.24,"t":"2025-04-11T04:00:00Z","v":602253,"vw":1.265363},{"c":1.3,"h":1.36,"l":1.285,"n":4631,"o":1.31,"t":"2025-04-14T04:00:00Z","v":924326,"vw":1.31691},{"c":1.45,"h":1.45,"l":1.325,"n":4847,"o":1.36,"t":"2025-04-15T04:00:00Z","v":949858,"vw":1.398814},{"c":1.34,"h":1.45,"l":1.32,"n":4239,"o":1.45,"t":"2025-04-16T04:00:00Z","v":799084,"vw":1.359389},{"c":1.38,"h":1.415,"l":1.34,"n":3826,"o":1.36,"t":"2025-04-17T04:00:00Z","v":576580,"vw":1.378393},{"c":1.4,"h":1.4519,"l":1.4,"n":3990,"o":1.43,"t":"2025-04-21T04:00:00Z","v":972318,"vw":1.416188},{"c":1.52,"h":1.54,"l":1.425,"n":4186,"o":1.44,"t":"2025-04-22T04:00:00Z","v":679986,"vw":1.496157},{"c":1.57,"h":1.6,"l":1.54,"n":3801,"o":1.59,"t":"2025-04-23T04:00:00Z","v":584957,"vw":1.568611},{"c":1.59,"h":1.6,"l":1.545,"n":3910,"o":1.57,"t":"2025-04-24T04:00:00Z","v":844230,"vw":1.571767},{"c":1.61,"h":1.61,"l":1.54,"n":3303,"o":1.57,"t":"2025-04-25T04:00:00Z","v":471515,"vw":1.584004},{"c":1.59,"h":1.63,"l":1.54,"n":3217,"o":1.62,"t":"2025-04-28T04:00:00Z","v":462971,"vw":1.582846},{"c":1.61,"h":1.615,"l":1.541,"n":4165,"o":1.6,"t":"2025-04-29T04:00:00Z","v":772886,"vw":1.588115},{"c":1.51,"h":1.58,"l":1.49,"n":2886,"o":1.57,"t":"2025-04-30T04:00:00Z","v":804287,"vw":1.507753},{"c":1.51,"h":1.52,"l":1.45,"n":2716,"o":1.49,"t":"2025-05-01T04:00:00Z","v":470843,"vw":1.496734},{"c":1.62,"h":1.64,"l":1.5101,"n":3952,"o":1.55,"t":"2025-05-02T04:00:00Z","v":709316,"vw":1.595666},{"c":1.58,"h":1.64,"l":1.5535,"n":2792,"o":1.62,"t":"2025-05-05T04:00:00Z","v":495814,"vw":1.579372},{"c":1.55,"h":1.58,"l":1.53,"n":3093,"o":1.56,"t":"2025-05-06T04:00:00Z","v":338679,"vw":1.552289},{"c":1.62,"h":1.64,"l":1.56,"n":4393,"o":1.59,"t":"2025-05-07T04:00:00Z","v":750909,"vw":1.611936},{"c":1.67,"h":1.69,"l":1.595,"n":3193,"o":1.63,"t":"2025-05-08T04:00:00Z","v":585534,"vw":1.652212},{"c":1.63,"h":1.6897,"l":1.61,"n":4210,"o":1.67,"t":"2025-05-09T04:00:00Z","v":702382,"vw":1.635316},{"c":1.79,"h":1.81,"l":1.6889,"n":4905,"o":1.69,"t":"2025-05-12T04:00:00Z","v":883796,"vw":1.762205},{"c":1.91,"h":1.91,"l":1.755,"n":6999,"o":1.81,"t":"2025-05-13T04:00:00Z","v":1329109,"vw":1.861162},{"c":1.57,"h":1.85,"l":1.4,"n":12351,"o":1.8,"t":"2025-05-14T04:00:00Z","v":4078782,"vw":1.5278},{"c":1.45,"h":1.5864,"l":1.43,"n":4218,"o":1.55,"t":"2025-05-15T04:00:00Z","v":1040267,"vw":1.46383},{"c":1.38,"h":1.48,"l":1.38,"n":6950,"o":1.45,"t":"2025-05-16T04:00:00Z","v":1508677,"vw":1.414464},{"c":1.34,"h":1.42,"l":1.3,"n":5325,"o":1.39,"t":"2025-05-19T04:00:00Z","v":1205749,"vw":1.330826},{"c":1.26,"h":1.34,"l":1.25,"n":4804,"o":1.32,"t":"2025-05-20T04:00:00Z","v":1086608,"vw":1.275721},{"c":1.23,"h":1.82,"l":1.21,"n":107792,"o":1.8,"t":"2025-05-21T04:00:00Z","v":32587503,"vw":1.421455},{"c":1.14,"h":1.235,"l":1.13,"n":11077,"o":1.23,"t":"2025-05-22T04:00:00Z","v":3195621,"vw":1.185751},{"c":1.2,"h":1.23,"l":1.11,"n":11365,"o":1.14,"t":"2025-05-23T04:00:00Z","v":3003747,"vw":1.181187},{"c":1.14,"h":1.23,"l":1.14,"n":6358,"o":1.23,"t":"2025-05-27T04:00:00Z","v":1308377,"vw":1.175571},{"c":1.71,"h":1.775,"l":1.2,"n":45189,"o":1.24,"t":"2025-05-28T04:00:00Z","v":19040694,"vw":1.572138},{"c":1.61,"h":1.88,"l":1.59,"n":15465,"o":1.74,"t":"2025-05-29T04:00:00Z","v":4511435,"vw":1.716884},{"c":1.54,"h":1.63,"l":1.53,"n":8192,"o":1.59,"t":"2025-05-30T04:00:00Z","v":2236555,"vw":1.56239},{"c":1.43,"h":1.56,"l":1.42,"n":5702,"o":1.55,"t":"2025-06-02T04:00:00Z","v":1263337,"vw":1.465988},{"c":1.52,"h":1.59,"l":1.39,"n":6600,"o":1.42,"t":"2025-06-03T04:00:00Z","v":1599377,"vw":1.520294},{"c":1.55,"h":1.56,"l":1.49,"n":4396,"o":1.53,"t":"2025-06-04T04:00:00Z","v":834703,"vw":1.530291},{"c":1.5,"h":1.555,"l":1.47,"n":4689,"o":1.53,"t":"2025-06-05T04:00:00Z","v":773669,"vw":1.511828},{"c":1.57,"h":1.63,"l":1.51,"n":4968,"o":1.51,"t":"2025-06-06T04:00:00Z","v":1026842,"vw":1.58917},{"c":1.61,"h":1.63,"l":1.51,"n":4102,"o":1.58,"t":"2025-06-09T04:00:00Z","v":735954,"vw":1.583553},{"c":1.58,"h":1.63,"l":1.56,"n":3188,"o":1.61,"t":"2025-06-10T04:00:00Z","v":589753,"vw":1.588814},{"c":1.59,"h":1.65,"l":1.58,"n":3829,"o":1.58,"t":"2025-06-11T04:00:00Z","v":873261,"vw":1.614616},{"c":1.51,"h":1.6191,"l":1.51,"n":3470,"o":1.56,"t":"2025-06-12T04:00:00Z","v":599607,"vw":1.549533},{"c":1.45,"h":1.5,"l":1.4402,"n":4021,"o":1.47,"t":"2025-06-13T04:00:00Z","v":736516,"vw":1.465754},{"c":1.56,"h":1.585,"l":1.47,"n":5825,"o":1.47,"t":"2025-06-16T04:00:00Z","v":875795,"vw":1.548499},{"c":1.42,"h":1.545,"l":1.4009,"n":6560,"o":1.53,"t":"2025-06-17T04:00:00Z","v":1148779,"vw":1.451423},{"c":1.44,"h":1.47,"l":1.42,"n":3833,"o":1.43,"t":"2025-06-18T04:00:00Z","v":604466,"vw":1.442488},{"c":1.34,"h":1.495,"l":1.34,"n":4277,"o":1.44,"t":"2025-06-20T04:00:00Z","v":1374919,"vw":1.38319},{"c":1.41,"h":1.455,"l":1.32,"n":6036,"o":1.34,"t":"2025-06-23T04:00:00Z","v":1444509,"vw":1.397547},{"c":1.39,"h":1.44,"l":1.375,"n":5111,"o":1.41,"t":"2025-06-24T04:00:00Z","v":1074268,"vw":1.401917},{"c":1.34,"h":1.44,"l":1.32,"n":4359,"o":1.42,"t":"2025-06-25T04:00:00Z","v":1100675,"vw":1.358541},{"c":1.37,"h":1.4,"l":1.35,"n":3301,"o":1.36,"t":"2025-06-26T04:00:00Z","v":719586,"vw":1.373802},{"c":1.35,"h":1.4,"l":1.31,"n":5019,"o":1.4,"t":"2025-06-27T04:00:00Z","v":2430217,"vw":1.349904},{"c":1.32,"h":1.395,"l":1.32,"n":3587,"o":1.34,"t":"2025-06-30T04:00:00Z","v":936385,"vw":1.35847},{"c":1.37,"h":1.3898,"l":1.305,"n":4011,"o":1.32,"t":"2025-07-01T04:00:00Z","v":914004,"vw":1.354731},{"c":1.4,"h":1.41,"l":1.3502,"n":3512,"o":1.38,"t":"2025-07-02T04:00:00Z","v":951258,"vw":1.388812},{"c":1.44,"h":1.45,"l":1.39,"n":2310,"o":1.4,"t":"2025-07-03T04:00:00Z","v":449039,"vw":1.430861},{"c":1.36,"h":1.4227,"l":1.35,"n":3887,"o":1.42,"t":"2025-07-07T04:00:00Z","v":848632,"vw":1.37366},{"c":1.43,"h":1.46,"l":1.38,"n":3231,"o":1.38,"t":"2025-07-08T04:00:00Z","v":828859,"vw":1.426438},{"c":1.51,"h":1.52,"l":1.4199,"n":3192,"o":1.42,"t":"2025-07-09T04:00:00Z","v":866212,"vw":1.475221},{"c":1.43,"h":1.52,"l":1.425,"n":3375,"o":1.51,"t":"2025-07-10T04:00:00Z","v":794606,"vw":1.457104},{"c":1.46,"h":1.46,"l":1.41,"n":3105,"o":1.42,"t":"2025-07-11T04:00:00Z","v":1402586,"vw":1.440374},{"c":1.45,"h":1.5,"l":1.43,"n":2954,"o":1.43,"t":"2025-07-14T04:00:00Z","v":533870,"vw":1.462028},{"c":1.45,"h":1.47,"l":1.425,"n":3365,"o":1.46,"t":"2025-07-15T04:00:00Z","v":657608,"vw":1.447878},{"c":1.52,"h":1.54,"l":1.45,"n":5196,"o":1.45,"t":"2025-07-16T04:00:00Z","v":801578,"vw":1.507928},{"c":1.58,"h":1.615,"l":1.53,"n":4657,"o":1.53,"t":"2025-07-17T04:00:00Z","v":1101799,"vw":1.576492},{"c":1.66,"h":1.72,"l":1.56,"n":5750,"o":1.61,"t":"2025-07-18T04:00:00Z","v":1389954,"vw":1.651064},{"c":1.58,"h":1.695,"l":1.57,"n":5515,"o":1.67,"t":"2025-07-21T04:00:00Z","v":958369,"vw":1.616487},{"c":1.66,"h":1.68,"l":1.54,"n":4693,"o":1.58,"t":"2025-07-22T04:00:00Z","v":777357,"vw":1.619619},{"c":1.81,"h":1.84,"l":1.7,"n":6961,"o":1.72,"t":"2025-07-23T04:00:00Z","v":1587013,"vw":1.78577},{"c":1.75,"h":1.85,"l":1.75,"n":4697,"o":1.8,"t":"2025-07-24T04:00:00Z","v":751371,"vw":1.782385},{"c":1.7,"h":1.75,"l":1.655,"n":3684,"o":1.72,"t":"2025-07-25T04:00:00Z","v":713818,"vw":1.696562},{"c":1.63,"h":1.725,"l":1.63,"n":3333,"o":1.72,"t":"2025-07-28T04:00:00Z","v":627725,"vw":1.658023},{"c":1.54,"h":1.6394,"l":1.54,"n":3402,"o":1.63,"t":"2025-07-29T04:00:00Z","v":735766,"vw":1.561672},{"c":1.55,"h":1.6,"l":1.525,"n":5648,"o":1.55,"t":"2025-07-30T04:00:00Z","v":1069295,"vw":1.567336},{"c":1.5,"h":1.6,"l":1.49,"n":5013,"o":1.56,"t":"2025-07-31T04:00:00Z","v":866964,"vw":1.538466},{"c":1.4,"h":1.5094,"l":1.4,"n":6639,"o":1.49,"t":"2025-08-01T04:00:00Z","v":1089421,"vw":1.428657},{"c":1.49,"h":1.58,"l":1.43,"n":4759,"o":1.43,"t":"2025-08-04T04:00:00Z","v":842337,"vw":1.509496},{"c":1.53,"h":1.58,"l":1.49,"n":4110,"o":1.51,"t":"2025-08-05T04:00:00Z","v":664399,"vw":1.529127},{"c":1.51,"h":1.54,"l":1.47,"n":4123,"o":1.51,"t":"2025-08-06T04:00:00Z","v":732055,"vw":1.502516},{"c":1.49,"h":1.54,"l":1.47,"n":3593,"o":1.51,"t":"2025-08-07T04:00:00Z","v":828092,"vw":1.503967},{"c":1.53,"h":1.56,"l":1.4801,"n":4154,"o":1.51,"t":"2025-08-08T04:00:00Z","v":734408,"vw":1.537848},{"c":1.57,"h":1.58,"l":1.53,"n":3919,"o":1.54,"t":"2025-08-11T04:00:00Z","v":569079,"vw":1.556243},{"c":1.69,"h":1.69,"l":1.535,"n":5178,"o":1.58,"t":"2025-08-12T04:00:00Z","v":1277359,"vw":1.625838},{"c":1.66,"h":1.66,"l":1.47,"n":7277,"o":1.49,"t":"2025-08-13T04:00:00Z","v":1717957,"vw":1.580945},{"c":1.69,"h":1.69,"l":1.5701,"n":5992,"o":1.62,"t":"2025-08-14T04:00:00Z","v":1264044,"vw":1.644178},{"c":1.65,"h":1.71,"l":1.611,"n":5928,"o":1.7,"t":"2025-08-15T04:00:00Z","v":1275888,"vw":1.674361},{"c":1.65,"h":1.68,"l":1.5946,"n":4430,"o":1.65,"t":"2025-08-18T04:00:00Z","v":854926,"vw":1.627231},{"c":1.57,"h":1.65,"l":1.55,"n":4724,"o":1.62,"t":"2025-08-19T04:00:00Z","v":876932,"vw":1.586695},{"c":1.53,"h":1.57,"l":1.47,"n":5056,"o":1.57,"t":"2025-08-20T04:00:00Z","v":979489,"vw":1.512882},{"c":1.58,"h":1.63,"l":1.4902,"n":10038,"o":1.5,"t":"2025-08-21T04:00:00Z","v":1785392,"vw":1.580309},{"c":1.76,"h":1.8,"l":1.65,"n":11468,"o":1.66,"t":"2025-08-22T04:00:00Z","v":2263038,"vw":1.743522},{"c":1.76,"h":1.83,"l":1.73,"n":5916,"o":1.77,"t":"2025-08-25T04:00:00Z","v":1589181,"vw":1.771068},{"c":1.83,"h":1.84,"l":1.76,"n":3568,"o":1.76,"t":"2025-08-26T04:00:00Z","v":749397,"vw":1.815873},{"c":1.69,"h":1.83,"l":1.69,"n":3317,"o":1.81,"t":"2025-08-27T04:00:00Z","v":656538,"vw":1.746702},{"c":1.72,"h":1.73,"l":1.6643,"n":3351,"o":1.71,"t":"2025-08-28T04:00:00Z","v":563775,"vw":1.697198},{"c":1.68,"h":1.74,"l":1.64,"n":3955,"o":1.73,"t":"2025-08-29T04:00:00Z","v":753085,"vw":1.67527},{"c":1.61,"h":1.66,"l":1.58,"n":3471,"o":1.66,"t":"2025-09-02T04:00:00Z","v":677969,"vw":1.608771},{"c":1.59,"h":1.64,"l":1.59,"n":3834,"o":1.6,"t":"2025-09-03T04:00:00Z","v":536324,"vw":1.612945},{"c":1.64,"h":1.65,"l":1.5801,"n":4004,"o":1.61,"t":"2025-09-04T04:00:00Z","v":653880,"vw":1.617422},{"c":1.76,"h":1.76,"l":1.6,"n":4251,"o":1.66,"t":"2025-09-05T04:00:00Z","v":983412,"vw":1.700726},{"c":1.65,"h":1.77,"l":1.63,"n":4586,"o":1.77,"t":"2025-09-08T04:00:00Z","v":839802,"vw":1.66259},{"c":1.61,"h":1.65,"l":1.57,"n":3599,"o":1.64,"t":"2025-09-09T04:00:00Z","v":761725,"vw":1.596388},{"c":1.64,"h":1.669,"l":1.59,"n":2871,"o":1.6,"t":"2025-09-10T04:00:00Z","v":522838,"vw":1.636223},{"c":1.63,"h":1.67,"l":1.6,"n":2739,"o":1.63,"t":"2025-09-11T04:00:00Z","v":570868,"vw":1.637616},{"c":1.62,"h":1.64,"l":1.59,"n":2793,"o":1.63,"t":"2025-09-12T04:00:00Z","v":371830,"vw":1.616292},{"c":1.74,"h":1.77,"l":1.6,"n":4861,"o":1.63,"t":"2025-09-15T04:00:00Z","v":995074,"vw":1.705226},{"c":1.82,"h":1.84,"l":1.735,"n":5990,"o":1.76,"t":"2025-09-16T04:00:00Z","v":1226624,"vw":1.797545},{"c":1.77,"h":1.91,"l":1.73,"n":5916,"o":1.83,"t":"2025-09-17T04:00:00Z","v":1409294,"vw":1.823176},{"c":1.99,"h":2,"l":1.79,"n":5869,"o":1.79,"t":"2025-09-18T04:00:00Z","v":1366430,"vw":1.935373},{"c":1.98,"h":2.065,"l":1.92,"n":8379,"o":2,"t":"2025-09-19T04:00:00Z","v":2575512,"vw":1.988291},{"c":2.09,"h":2.09,"l":1.91,"n":5598,"o":1.97,"t":"2025-09-22T04:00:00Z","v":1119461,"vw":2.029225},{"c":2.14,"h":2.42,"l":2.07,"n":17713,"o":2.1,"t":"2025-09-23T04:00:00Z","v":3600738,"vw":2.233832},{"c":2.24,"h":2.36,"l":2.18,"n":8939,"o":2.25,"t":"2025-09-24T04:00:00Z","v":1932504,"vw":2.261274},{"c":2.18,"h":2.1977,"l":2.1,"n":10451,"o":2.18,"t":"2025-09-25T04:00:00Z","v":1825017,"vw":2.150764},{"c":2.08,"h":2.19,"l":2.04,"n":9015,"o":2.17,"t":"2025-09-26T04:00:00Z","v":1696812,"vw":2.09678},{"c":2.02,"h":2.13,"l":2.01,"n":8921,"o":2.11,"t":"2025-09-29T04:00:00Z","v":1915711,"vw":2.038724},{"c":1.97,"h":2.003,"l":1.9,"n":12398,"o":2,"t":"2025-09-30T04:00:00Z","v":1901510,"vw":1.956371},{"c":2.05,"h":2.06,"l":1.92,"n":8664,"o":1.95,"t":"2025-10-01T04:00:00Z","v":1348356,"vw":2.015277},{"c":2.02,"h":2.09,"l":1.96,"n":10289,"o":2.08,"t":"2025-10-02T04:00:00Z","v":1247431,"vw":2.000779},{"c":2.11,"h":2.15,"l":2.02,"n":11721,"o":2.05,"t":"2025-10-03T04:00:00Z","v":1718281,"vw":2.10153},{"c":2.07,"h":2.13,"l":2.03,"n":7768,"o":2.13,"t":"2025-10-06T04:00:00Z","v":1281787,"vw":2.077636},{"c":2.34,"h":2.49,"l":2.09,"n":18856,"o":2.11,"t":"2025-10-07T04:00:00Z","v":3917677,"vw":2.349778},{"c":2.51,"h":2.5599,"l":2.34,"n":13322,"o":2.38,"t":"2025-10-08T04:00:00Z","v":2767955,"vw":2.461315},{"c":2.32,"h":2.52,"l":2.2909,"n":11111,"o":2.5,"t":"2025-10-09T04:00:00Z","v":2072843,"vw":2.366291},{"c":2.26,"h":2.43,"l":2.19,"n":11289,"o":2.34,"t":"2025-10-10T04:00:00Z","v":2039679,"vw":2.260405},{"c":2.38,"h":2.485,"l":2.31,"n":10630,"o":2.4,"t":"2025-10-13T04:00:00Z","v":1666550,"vw":2.403539},{"c":2.4,"h":2.455,"l":2.22,"n":7823,"o":2.32,"t":"2025-10-14T04:00:00Z","v":1120966,"vw":2.356992},{"c":2.5,"h":2.54,"l":2.4,"n":12271,"o":2.47,"t":"2025-10-15T04:00:00Z","v":2348227,"vw":2.48275},{"c":2.27,"h":2.55,"l":2.25,"n":13868,"o":2.51,"t":"2025-10-16T04:00:00Z","v":2782507,"vw":2.331365},{"c":2.07,"h":2.2324,"l":2.03,"n":9624,"o":2.23,"t":"2025-10-17T04:00:00Z","v":2517881,"vw":2.096176},{"c":2.13,"h":2.218,"l":2.09,"n":6971,"o":2.11,"t":"2025-10-20T04:00:00Z","v":1601328,"vw":2.132835},{"c":2.15,"h":2.23,"l":2.09,"n":8989,"o":2.19,"t":"2025-10-21T04:00:00Z","v":1835406,"vw":2.155969},{"c":2.02,"h":2.2699,"l":1.9618,"n":12739,"o":2.13,"t":"2025-10-22T04:00:00Z","v":4570091,"vw":2.058302},{"c":2.17,"h":2.25,"l":2.02,"n":11692,"o":2.02,"t":"2025-10-23T04:00:00Z","v":2156334,"vw":2.187711},{"c":2.28,"h":2.33,"l":2.22,"n":8819,"o":2.24,"t":"2025-10-24T04:00:00Z","v":1230083,"vw":2.291923},{"c":2.22,"h":2.35,"l":2.21,"n":7340,"o":2.35,"t":"2025-10-27T04:00:00Z","v":1157940,"vw":2.25757},{"c":2.12,"h":2.2,"l":2.1,"n":5106,"o":2.2,"t":"2025-10-28T04:00:00Z","v":800762,"vw":2.14679},{"c":2.27,"h":2.415,"l":2.11,"n":11263,"o":2.11,"t":"2025-10-29T04:00:00Z","v":2377766,"vw":2.302424},{"c":2.3,"h":2.35,"l":2.21,"n":6247,"o":2.24,"t":"2025-10-30T04:00:00Z","v":945604,"vw":2.294237},{"c":2.37,"h":2.41,"l":2.285,"n":6162,"o":2.3,"t":"2025-10-31T04:00:00Z","v":890728,"vw":2.356465},{"c":2.2,"h":2.37,"l":2.2,"n":5466,"o":2.33,"t":"2025-11-03T05:00:00Z","v":1129551,"vw":2.25079},{"c":2.09,"h":2.23,"l":2.08,"n":8232,"o":2.1,"t":"2025-11-04T05:00:00Z","v":1646517,"vw":2.138948},{"c":2.18,"h":2.2,"l":2.11,"n":5094,"o":2.11,"t":"2025-11-05T05:00:00Z","v":940649,"vw":2.169227},{"c":2.08,"h":2.2,"l":2.07,"n":7164,"o":2.19,"t":"2025-11-06T05:00:00Z","v":1149848,"vw":2.113745},{"c":2.12,"h":2.14,"l":1.9301,"n":12114,"o":2.06,"t":"2025-11-07T05:00:00Z","v":2104467,"vw":2.030658},{"c":2.06,"h":2.2,"l":2,"n":9833,"o":2.19,"t":"2025-11-10T05:00:00Z","v":1771926,"vw":2.057797},{"c":2.18,"h":2.19,"l":2,"n":12207,"o":2.06,"t":"2025-11-11T05:00:00Z","v":1772422,"vw":2.108059},{"c":1.9,"h":1.97,"l":1.73,"n":17614,"o":1.93,"t":"2025-11-12T05:00:00Z","v":4402725,"vw":1.850719},{"c":1.68,"h":1.89,"l":1.62,"n":12963,"o":1.85,"t":"2025-11-13T05:00:00Z","v":2969029,"vw":1.706442},{"c":1.7,"h":1.73,"l":1.6,"n":9893,"o":1.61,"t":"2025-11-14T05:00:00Z","v":2514934,"vw":1.679956},{"c":1.64,"h":1.795,"l":1.61,"n":9459,"o":1.69,"t":"2025-11-17T05:00:00Z","v":1854619,"vw":1.668713},{"c":1.68,"h":1.73,"l":1.605,"n":7428,"o":1.61,"t":"2025-11-18T05:00:00Z","v":1153019,"vw":1.667174},{"c":1.66,"h":1.705,"l":1.63,"n":6212,"o":1.67,"t":"2025-11-19T05:00:00Z","v":1127618,"vw":1.670109},{"c":1.58,"h":1.8,"l":1.58,"n":7644,"o":1.71,"t":"2025-11-20T05:00:00Z","v":1357879,"vw":1.669093},{"c":1.7,"h":1.7,"l":1.5601,"n":7398,"o":1.59,"t":"2025-11-21T05:00:00Z","v":1142585,"vw":1.646167},{"c":1.78,"h":1.78,"l":1.66,"n":6415,"o":1.7,"t":"2025-11-24T05:00:00Z","v":1290190,"vw":1.73468},{"c":1.84,"h":1.84,"l":1.74,"n":6737,"o":1.75,"t":"2025-11-25T05:00:00Z","v":1211347,"vw":1.807246},{"c":1.85,"h":1.89,"l":1.825,"n":5318,"o":1.83,"t":"2025-11-26T05:00:00Z","v":1072581,"vw":1.862171},{"c":1.88,"h":1.89,"l":1.83,"n":2790,"o":1.86,"t":"2025-11-28T05:00:00Z","v":391892,"vw":1.87373},{"c":1.84,"h":1.89,"l":1.79,"n":7485,"o":1.83,"t":"2025-12-01T05:00:00Z","v":1047358,"vw":1.848708},{"c":1.81,"h":1.885,"l":1.8,"n":5311,"o":1.83,"t":"2025-12-02T05:00:00Z","v":865142,"vw":1.84115},{"c":1.89,"h":1.91,"l":1.8,"n":3803,"o":1.83,"t":"2025-12-03T05:00:00Z","v":672641,"vw":1.873549},{"c":1.98,"h":2.01,"l":1.86,"n":4746,"o":1.88,"t":"2025-12-04T05:00:00Z","v":768645,"vw":1.964136},{"c":1.92,"h":2.01,"l":1.92,"n":4216,"o":2.01,"t":"2025-12-05T05:00:00Z","v":695153,"vw":1.956936},{"c":1.86,"h":1.961,"l":1.8435,"n":5745,"o":1.94,"t":"2025-12-08T05:00:00Z","v":881223,"vw":1.889024},{"c":1.92,"h":1.95,"l":1.83,"n":6387,"o":1.83,"t":"2025-12-09T05:00:00Z","v":763888,"vw":1.901705},{"c":1.94,"h":1.9975,"l":1.87,"n":5722,"o":1.92,"t":"2025-12-10T05:00:00Z","v":962910,"vw":1.924169},{"c":2.01,"h":2.03,"l":1.91,"n":4509,"o":1.94,"t":"2025-12-11T05:00:00Z","v":666459,"vw":1.989983},{"c":1.94,"h":2.0355,"l":1.9,"n":5709,"o":2.02,"t":"2025-12-12T05:00:00Z","v":1027419,"vw":1.949476},{"c":1.84,"h":1.94,"l":1.835,"n":6500,"o":1.94,"t":"2025-12-15T05:00:00Z","v":990957,"vw":1.871753},{"c":1.82,"h":1.86,"l":1.795,"n":4923,"o":1.83,"t":"2025-12-16T05:00:00Z","v":1331511,"vw":1.833965},{"c":1.76,"h":1.842,"l":1.76,"n":5489,"o":1.81,"t":"2025-12-17T05:00:00Z","v":959336,"vw":1.790366},{"c":1.82,"h":1.865,"l":1.79,"n":5611,"o":1.81,"t":"2025-12-18T05:00:00Z","v":985638,"vw":1.842879},{"c":1.86,"h":1.9,"l":1.82,"n":5161,"o":1.82,"t":"2025-12-19T05:00:00Z","v":1004862,"vw":1.860059},{"c":1.93,"h":1.97,"l":1.845,"n":5113,"o":1.85,"t":"2025-12-22T05:00:00Z","v":885715,"vw":1.938878},{"c":1.99,"h":2.05,"l":1.92,"n":7836,"o":1.94,"t":"2025-12-23T05:00:00Z","v":1263649,"vw":1.994844},{"c":1.98,"h":2.0286,"l":1.965,"n":5187,"o":1.97,"t":"2025-12-24T05:00:00Z","v":588869,"vw":1.992554},{"c":2,"h":2.015,"l":1.905,"n":7363,"o":1.98,"t":"2025-12-26T05:00:00Z","v":747816,"vw":1.982796},{"c":1.93,"h":2.01,"l":1.91,"n":7644,"o":1.97,"t":"2025-12-29T05:00:00Z","v":1322570,"vw":1.935408},{"c":1.9,"h":1.985,"l":1.895,"n":6772,"o":1.9,"t":"2025-12-30T05:00:00Z","v":3284590,"vw":1.912294},{"c":1.84,"h":1.885,"l":1.82,"n":7349,"o":1.87,"t":"2025-12-31T05:00:00Z","v":1591144,"vw":1.852512},{"c":1.82,"h":1.88,"l":1.77,"n":6428,"o":1.87,"t":"2026-01-02T05:00:00Z","v":1347114,"vw":1.828297},{"c":1.92,"h":1.975,"l":1.82,"n":5142,"o":1.82,"t":"2026-01-05T05:00:00Z","v":1065875,"vw":1.915212},{"c":1.94,"h":1.97,"l":1.88,"n":4045,"o":1.89,"t":"2026-01-06T05:00:00Z","v":695103,"vw":1.924556},{"c":1.94,"h":1.9999,"l":1.9,"n":4583,"o":1.97,"t":"2026-01-07T05:00:00Z","v":820322,"vw":1.943285},{"c":1.98,"h":1.985,"l":1.89,"n":3430,"o":1.93,"t":"2026-01-08T05:00:00Z","v":627153,"vw":1.945621},{"c":1.94,"h":1.9974,"l":1.92,"n":3205,"o":1.99,"t":"2026-01-09T05:00:00Z","v":523590,"vw":1.955058},{"c":1.98,"h":2,"l":1.9061,"n":3017,"o":1.91,"t":"2026-01-12T05:00:00Z","v":435231,"vw":1.972785},{"c":2.08,"h":2.12,"l":1.95,"n":4405,"o":1.97,"t":"2026-01-13T05:00:00Z","v":1284421,"vw":2.056335},{"c":2.1,"h":2.1,"l":2.008,"n":5086,"o":2.08,"t":"2026-01-14T05:00:00Z","v":822749,"vw":2.072384},{"c":2.23,"h":2.25,"l":2.1,"n":7916,"o":2.1,"t":"2026-01-15T05:00:00Z","v":1464241,"vw":2.201856},{"c":2.23,"h":2.34,"l":2.2,"n":5754,"o":2.24,"t":"2026-01-16T05:00:00Z","v":1311097,"vw":2.254151},{"c":2.07,"h":2.18,"l":2.07,"n":4977,"o":2.13,"t":"2026-01-20T05:00:00Z","v":912584,"vw":2.100695},{"c":2.16,"h":2.24,"l":2.1,"n":5525,"o":2.1,"t":"2026-01-21T05:00:00Z","v":1260421,"vw":2.161908},{"c":2.27,"h":2.32,"l":2.17,"n":4445,"o":2.17,"t":"2026-01-22T05:00:00Z","v":885546,"vw":2.263264},{"c":2.19,"h":2.2872,"l":2.16,"n":4708,"o":2.28,"t":"2026-01-23T05:00:00Z","v":827392,"vw":2.192286},{"c":2.1,"h":2.2,"l":2.08,"n":4414,"o":2.19,"t":"2026-01-26T05:00:00Z","v":676519,"vw":2.130788},{"c":2.17,"h":2.175,"l":2.09,"n":3039,"o":2.1,"t":"2026-01-27T05:00:00Z","v":380440,"vw":2.138123},{"c":2.1,"h":2.18,"l":2.075,"n":4878,"o":2.18,"t":"2026-01-28T05:00:00Z","v":757730,"vw":2.109561},{"c":2.13,"h":2.13,"l":2.04,"n":3779,"o":2.07,"t":"2026-01-29T05:00:00Z","v":607468,"vw":2.092427},{"c":2.05,"h":2.16,"l":2.05,"n":5224,"o":2.09,"t":"2026-01-30T05:00:00Z","v":735551,"vw":2.073046},{"c":2.1,"h":2.175,"l":2.02,"n":5876,"o":2.02,"t":"2026-02-02T05:00:00Z","v":1046427,"vw":2.115457},{"c":2.15,"h":2.175,"l":2.0401,"n":4462,"o":2.11,"t":"2026-02-03T05:00:00Z","v":758629,"vw":2.11762},{"c":2.07,"h":2.2,"l":1.98,"n":7554,"o":2.2,"t":"2026-02-04T05:00:00Z","v":1335906,"vw":2.062938},{"c":1.87,"h":2.05,"l":1.87,"n":7980,"o":2.04,"t":"2026-02-05T05:00:00Z","v":1479269,"vw":1.933806},{"c":2.01,"h":2.05,"l":1.9245,"n":6080,"o":1.94,"t":"2026-02-06T05:00:00Z","v":878413,"vw":2.010622},{"c":2.14,"h":2.155,"l":1.975,"n":5932,"o":2.02,"t":"2026-02-09T05:00:00Z","v":899468,"vw":2.096204},{"c":2.1,"h":2.17,"l":2.07,"n":4269,"o":2.16,"t":"2026-02-10T05:00:00Z","v":650746,"vw":2.117451},{"c":2.05,"h":2.15,"l":2.01,"n":5352,"o":2.11,"t":"2026-02-11T05:00:00Z","v":866212,"vw":2.050204},{"c":1.99,"h":2.1,"l":1.965,"n":7318,"o":2.09,"t":"2026-02-12T05:00:00Z","v":1056359,"vw":2.00894},{"c":2.04,"h":2.085,"l":1.98,"n":7463,"o":2,"t":"2026-02-13T05:00:00Z","v":923395,"vw":2.041729},{"c":2.05,"h":2.08,"l":1.9601,"n":5964,"o":2.05,"t":"2026-02-17T05:00:00Z","v":837641,"vw":2.040042},{"c":2.08,"h":2.17,"l":2.015,"n":5838,"o":2.06,"t":"2026-02-18T05:00:00Z","v":1029416,"vw":2.116402},{"c":2.06,"h":2.09,"l":2,"n":3397,"o":2.06,"t":"2026-02-19T05:00:00Z","v":465107,"vw":2.044705},{"c":2.01,"h":2.1,"l":1.98,"n":4243,"o":2.03,"t":"2026-02-20T05:00:00Z","v":647261,"vw":2.017237},{"c":1.95,"h":2.0399,"l":1.9245,"n":4140,"o":2.02,"t":"2026-02-23T05:00:00Z","v":680296,"vw":1.959192},{"c":1.99,"h":2.11,"l":1.94,"n":8056,"o":1.95,"t":"2026-02-24T05:00:00Z","v":1232182,"vw":2.025195},{"c":1.92,"h":1.95,"l":1.83,"n":6217,"o":1.95,"t":"2026-02-25T05:00:00Z","v":1695609,"vw":1.888619},{"c":2.15,"h":2.165,"l":1.91,"n":8520,"o":1.91,"t":"2026-02-26T05:00:00Z","v":1662806,"vw":2.069217},{"c":2.05,"h":2.165,"l":2.02,"n":7164,"o":2.09,"t":"2026-02-27T05:00:00Z","v":1286597,"vw":2.078641},{"c":2.23,"h":2.23,"l":1.98,"n":5820,"o":1.99,"t":"2026-03-02T05:00:00Z","v":1245099,"vw":2.164841},{"c":2.02,"h":2.15,"l":2,"n":7819,"o":2.14,"t":"2026-03-03T05:00:00Z","v":1578793,"vw":2.042343},{"c":2.03,"h":2.0953,"l":2.005,"n":4810,"o":2.04,"t":"2026-03-04T05:00:00Z","v":623339,"vw":2.041157},{"c":2.01,"h":2.055,"l":1.965,"n":6416,"o":2,"t":"2026-03-05T05:00:00Z","v":1021824,"vw":2.001388},{"c":2,"h":2.07,"l":1.95,"n":6753,"o":1.95,"t":"2026-03-06T05:00:00Z","v":1103633,"vw":2.022423},{"c":1.97,"h":1.995,"l":1.9,"n":6621,"o":1.95,"t":"2026-03-09T04:00:00Z","v":1111754,"vw":1.939347},{"c":2.01,"h":2.07,"l":1.96,"n":4552,"o":1.96,"t":"2026-03-10T04:00:00Z","v":635096,"vw":2.027606},{"c":2.07,"h":2.09,"l":1.99,"n":8118,"o":1.99,"t":"2026-03-11T04:00:00Z","v":1185566,"vw":2.06484},{"c":2.08,"h":2.1,"l":1.97,"n":7616,"o":2.01,"t":"2026-03-12T04:00:00Z","v":1197204,"vw":2.058178},{"c":2.01,"h":2.125,"l":1.98,"n":5195,"o":2.09,"t":"2026-03-13T04:00:00Z","v":1036063,"vw":2.017979},{"c":1.98,"h":2.06,"l":1.97,"n":6369,"o":2.03,"t":"2026-03-16T04:00:00Z","v":819420,"vw":1.995443},{"c":1.93,"h":2.01,"l":1.93,"n":4154,"o":1.98,"t":"2026-03-17T04:00:00Z","v":752522,"vw":1.962426},{"c":1.91,"h":1.95,"l":1.895,"n":3865,"o":1.94,"t":"2026-03-18T04:00:00Z","v":1089776,"vw":1.913646},{"c":1.9,"h":1.925,"l":1.83,"n":4749,"o":1.89,"t":"2026-03-19T04:00:00Z","v":1066437,"vw":1.873535},{"c":1.77,"h":1.89,"l":1.75,"n":5266,"o":1.89,"t":"2026-03-20T04:00:00Z","v":1788785,"vw":1.788456},{"c":1.9,"h":1.93,"l":1.78,"n":5569,"o":1.82,"t":"2026-03-23T04:00:00Z","v":1124524,"vw":1.888248},{"c":1.83,"h":1.89,"l":1.825,"n":4096,"o":1.85,"t":"2026-03-24T04:00:00Z","v":698901,"vw":1.851849},{"c":1.89,"h":1.92,"l":1.845,"n":5067,"o":1.88,"t":"2026-03-25T04:00:00Z","v":732848,"vw":1.882396},{"c":1.78,"h":1.8702,"l":1.78,"n":5194,"o":1.86,"t":"2026-03-26T04:00:00Z","v":790078,"vw":1.812529},{"c":1.8,"h":1.84,"l":1.77,"n":5052,"o":1.77,"t":"2026-03-27T04:00:00Z","v":800006,"vw":1.799474},{"c":1.66,"h":1.8,"l":1.64,"n":7078,"o":1.8,"t":"2026-03-30T04:00:00Z","v":2117704,"vw":1.691574},{"c":1.76,"h":1.78,"l":1.6902,"n":6802,"o":1.71,"t":"2026-03-31T04:00:00Z","v":974315,"vw":1.73968},{"c":1.75,"h":1.82,"l":1.75,"n":4083,"o":1.76,"t":"2026-04-01T04:00:00Z","v":583480,"vw":1.778494},{"c":1.72,"h":1.76,"l":1.69,"n":4527,"o":1.71,"t":"2026-04-02T04:00:00Z","v":702812,"vw":1.716229},{"c":1.7,"h":1.75,"l":1.7,"n":3835,"o":1.71,"t":"2026-04-06T04:00:00Z","v":564393,"vw":1.720288},{"c":1.7,"h":1.7,"l":1.645,"n":4258,"o":1.69,"t":"2026-04-07T04:00:00Z","v":783995,"vw":1.672209},{"c":1.78,"h":1.79,"l":1.74,"n":5490,"o":1.75,"t":"2026-04-08T04:00:00Z","v":855486,"vw":1.769074},{"c":1.81,"h":1.83,"l":1.76,"n":4094,"o":1.76,"t":"2026-04-09T04:00:00Z","v":647663,"vw":1.803894},{"c":1.84,"h":1.88,"l":1.81,"n":4782,"o":1.81,"t":"2026-04-10T04:00:00Z","v":749235,"vw":1.842807},{"c":1.84,"h":1.895,"l":1.81,"n":3919,"o":1.83,"t":"2026-04-13T04:00:00Z","v":663210,"vw":1.856933},{"c":1.9,"h":1.94,"l":1.85,"n":5222,"o":1.85,"t":"2026-04-14T04:00:00Z","v":916443,"vw":1.906391},{"c":1.94,"h":1.94,"l":1.87,"n":4676,"o":1.91,"t":"2026-04-15T04:00:00Z","v":757447,"vw":1.919212},{"c":1.92,"h":1.96,"l":1.885,"n":4126,"o":1.95,"t":"2026-04-16T04:00:00Z","v":737803,"vw":1.921579},{"c":2,"h":2.025,"l":1.9609,"n":4267,"o":1.97,"t":"2026-04-17T04:00:00Z","v":831491,"vw":1.997827},{"c":1.96,"h":1.98,"l":1.94,"n":4214,"o":1.95,"t":"2026-04-20T04:00:00Z","v":605324,"vw":1.962731},{"c":1.89,"h":2.04,"l":1.87,"n":4561,"o":1.95,"t":"2026-04-21T04:00:00Z","v":1146971,"vw":1.938525},{"c":1.92,"h":1.965,"l":1.88,"n":4997,"o":1.88,"t":"2026-04-22T04:00:00Z","v":729420,"vw":1.93363},{"c":1.89,"h":1.9499,"l":1.85,"n":5519,"o":1.92,"t":"2026-04-23T04:00:00Z","v":796637,"vw":1.904657},{"c":1.92,"h":1.94,"l":1.875,"n":5001,"o":1.88,"t":"2026-04-24T04:00:00Z","v":709668,"vw":1.909787},{"c":1.84,"h":1.9367,"l":1.84,"n":3577,"o":1.89,"t":"2026-04-27T04:00:00Z","v":487881,"vw":1.875879},{"c":1.81,"h":1.835,"l":1.76,"n":4168,"o":1.81,"t":"2026-04-28T04:00:00Z","v":651398,"vw":1.808565},{"c":1.79,"h":1.85,"l":1.77,"n":5099,"o":1.81,"t":"2026-04-29T04:00:00Z","v":752928,"vw":1.799677},{"c":1.91,"h":1.93,"l":1.77,"n":3548,"o":1.77,"t":"2026-04-30T04:00:00Z","v":626266,"vw":1.882989},{"c":2.04,"h":2.04,"l":1.8915,"n":4532,"o":1.9,"t":"2026-05-01T04:00:00Z","v":839003,"vw":1.973215},{"c":2.11,"h":2.185,"l":2.01,"n":8112,"o":2.01,"t":"2026-05-04T04:00:00Z","v":1300885,"vw":2.108266},{"c":2.31,"h":2.33,"l":2.12,"n":8475,"o":2.13,"t":"2026-05-05T04:00:00Z","v":1689636,"vw":2.245671},{"c":2.39,"h":2.415,"l":2.29,"n":8524,"o":2.3,"t":"2026-05-06T04:00:00Z","v":1514836,"vw":2.36494},{"c":2.47,"h":2.47,"l":2.275,"n":9350,"o":2.41,"t":"2026-05-07T04:00:00Z","v":1515148,"vw":2.420108},{"c":2.46,"h":2.505,"l":2.375,"n":10550,"o":2.46,"t":"2026-05-08T04:00:00Z","v":1714525,"vw":2.457226},{"c":2.76,"h":2.79,"l":2.46,"n":12439,"o":2.47,"t":"2026-05-11T04:00:00Z","v":2440896,"vw":2.667152},{"c":2.68,"h":2.775,"l":2.625,"n":9866,"o":2.71,"t":"2026-05-12T04:00:00Z","v":1898469,"vw":2.700842},{"c":3.59,"h":3.6,"l":2.82,"n":33992,"o":2.85,"t":"2026-05-13T04:00:00Z","v":8284661,"vw":3.254671},{"c":3.69,"h":3.81,"l":3.28,"n":26177,"o":3.76,"t":"2026-05-14T04:00:00Z","v":5356471,"vw":3.532802},{"c":4.67,"h":4.76,"l":3.45,"n":47330,"o":3.49,"t":"2026-05-15T04:00:00Z","v":10605557,"vw":4.328032},{"c":4.2,"h":4.84,"l":4.07,"n":33099,"o":4.55,"t":"2026-05-18T04:00:00Z","v":7193224,"vw":4.391818},{"c":4.09,"h":4.23,"l":3.81,"n":16410,"o":4.07,"t":"2026-05-19T04:00:00Z","v":2898745,"vw":4.019993},{"c":4.09,"h":4.28,"l":3.83,"n":21666,"o":4.13,"t":"2026-05-20T04:00:00Z","v":3110781,"vw":4.079158},{"c":4.2,"h":4.37,"l":4.12,"n":23570,"o":4.15,"t":"2026-05-21T04:00:00Z","v":3427714,"vw":4.252873},{"c":5.99,"h":6.24,"l":4.27,"n":101249,"o":4.29,"t":"2026-05-22T04:00:00Z","v":20172030,"vw":5.597255},{"c":6.6,"h":7.23,"l":5.94,"n":83579,"o":6.16,"t":"2026-05-26T04:00:00Z","v":14671902,"vw":6.736592},{"c":6.94,"h":7.33,"l":6.2701,"n":53933,"o":6.63,"t":"2026-05-27T04:00:00Z","v":8833673,"vw":6.908312},{"c":7.19,"h":7.39,"l":6.6,"n":42768,"o":6.85,"t":"2026-05-28T04:00:00Z","v":7104244,"vw":7.121794},{"c":6.99,"h":7.265,"l":6.545,"n":37645,"o":7.17,"t":"2026-05-29T04:00:00Z","v":5971211,"vw":6.946424},{"c":6.25,"h":7.02,"l":6.0301,"n":41332,"o":6.85,"t":"2026-06-01T04:00:00Z","v":5895975,"vw":6.410096},{"c":6.79,"h":7,"l":6.04,"n":40213,"o":6.19,"t":"2026-06-02T04:00:00Z","v":5570775,"vw":6.657018},{"c":6.46,"h":6.975,"l":6.25,"n":49464,"o":6.62,"t":"2026-06-03T04:00:00Z","v":6360891,"vw":6.63873},{"c":7.62,"h":7.86,"l":6.28,"n":54313,"o":6.33,"t":"2026-06-04T04:00:00Z","v":7873364,"vw":7.282869},{"c":6.9,"h":7.97,"l":6.871,"n":60255,"o":7.66,"t":"2026-06-05T04:00:00Z","v":8252576,"vw":7.368606},{"c":7.22,"h":7.97,"l":6.9501,"n":56487,"o":7.22,"t":"2026-06-08T04:00:00Z","v":7393880,"vw":7.434142},{"c":6.34,"h":7.5,"l":6.05,"n":41419,"o":7.39,"t":"2026-06-09T04:00:00Z","v":6776217,"vw":6.589643},{"c":6.92,"h":7.39,"l":6.39,"n":46553,"o":6.53,"t":"2026-06-10T04:00:00Z","v":6315390,"vw":7.001939},{"c":7.51,"h":7.62,"l":6.85,"n":52974,"o":7.11,"t":"2026-06-11T04:00:00Z","v":7221694,"vw":7.189574},{"c":7.4,"h":7.8,"l":7.06,"n":40278,"o":7.59,"t":"2026-06-12T04:00:00Z","v":4727763,"vw":7.417359},{"c":7.41,"h":8.22,"l":7.08,"n":39272,"o":7.76,"t":"2026-06-15T04:00:00Z","v":5651799,"vw":7.493666},{"c":7.43,"h":7.92,"l":7.09,"n":36649,"o":7.3,"t":"2026-06-16T04:00:00Z","v":5104880,"vw":7.470581},{"c":7.66,"h":8.02,"l":7.375,"n":33246,"o":7.54,"t":"2026-06-17T04:00:00Z","v":4798098,"vw":7.731348},{"c":8.1,"h":8.49,"l":7.656,"n":40881,"o":7.98,"t":"2026-06-18T04:00:00Z","v":6398735,"vw":8.095387},{"c":7.37,"h":8.24,"l":7.35,"n":30660,"o":8.2,"t":"2026-06-22T04:00:00Z","v":4520531,"vw":7.663092},{"c":6.1,"h":7.2,"l":6.08,"n":54144,"o":6.91,"t":"2026-06-23T04:00:00Z","v":8331214,"vw":6.507895},{"c":4.92,"h":6.02,"l":4.75,"n":51746,"o":6.02,"t":"2026-06-24T04:00:00Z","v":9505694,"vw":5.144926},{"c":4.86,"h":5.065,"l":4.37,"n":37285,"o":4.915,"t":"2026-06-25T04:00:00Z","v":5532891,"vw":4.717142},{"c":4.42,"h":4.746,"l":4.31,"n":33901,"o":4.7,"t":"2026-06-26T04:00:00Z","v":6986882,"vw":4.442981},{"c":4.79,"h":4.93,"l":4.33,"n":31645,"o":4.72,"t":"2026-06-29T04:00:00Z","v":6212507,"vw":4.745447},{"c":5.21,"h":5.32,"l":4.68,"n":32513,"o":4.69,"t":"2026-06-30T04:00:00Z","v":5827041,"vw":5.150883},{"c":4.62,"h":5.39,"l":4.6001,"n":32237,"o":5.07,"t":"2026-07-01T04:00:00Z","v":4069294,"vw":4.934129},{"c":4.32,"h":4.93,"l":4.225,"n":25604,"o":4.62,"t":"2026-07-02T04:00:00Z","v":3527529,"vw":4.426467},{"c":4.29,"h":4.62,"l":4.28,"n":21680,"o":4.36,"t":"2026-07-06T04:00:00Z","v":2391091,"vw":4.413489},{"c":4.05,"h":4.28,"l":3.95,"n":22899,"o":4.28,"t":"2026-07-07T04:00:00Z","v":3317832,"vw":4.050759},{"c":4.05,"h":4.27,"l":3.975,"n":22559,"o":4,"t":"2026-07-08T04:00:00Z","v":3157807,"vw":4.105309},{"c":4.25,"h":4.32,"l":4.13,"n":17826,"o":4.15,"t":"2026-07-09T04:00:00Z","v":2118206,"vw":4.243592},{"c":4.13,"h":4.37,"l":4.12,"n":22802,"o":4.31,"t":"2026-07-10T04:00:00Z","v":2818915,"vw":4.19328},{"c":3.85,"h":4.25,"l":3.81,"n":20027,"o":4.25,"t":"2026-07-13T04:00:00Z","v":2679321,"vw":3.912218},{"c":4.09,"h":4.19,"l":3.81,"n":20817,"o":3.89,"t":"2026-07-14T04:00:00Z","v":2307116,"vw":4.068845},{"c":3.95,"h":4.25,"l":3.83,"n":17057,"o":4.13,"t":"2026-07-15T04:00:00Z","v":1719511,"vw":3.979513},{"c":3.74,"h":3.935,"l":3.58,"n":25999,"o":3.88,"t":"2026-07-16T04:00:00Z","v":3249678,"vw":3.718592},{"c":3.74,"h":3.86,"l":3.54,"n":18583,"o":3.6,"t":"2026-07-17T04:00:00Z","v":2005139,"vw":3.740188},{"c":3.55,"h":3.81,"l":3.53,"n":19363,"o":3.78,"t":"2026-07-20T04:00:00Z","v":2354906,"vw":3.583218},{"c":3.88,"h":3.885,"l":3.61,"n":16279,"o":3.61,"t":"2026-07-21T04:00:00Z","v":1924584,"vw":3.805594},{"c":3.93,"h":4.16,"l":3.8,"n":26891,"o":3.93,"t":"2026-07-22T04:00:00Z","v":4025749,"vw":3.990834},{"c":4.12,"h":4.5582,"l":4.03,"n":36280,"o":4.29,"t":"2026-07-23T04:00:00Z","v":5356775,"vw":4.287273},{"c":3.72,"h":4.09,"l":3.67,"n":19542,"o":4.07,"t":"2026-07-24T04:00:00Z","v":2608714,"vw":3.782266},{"c":3.82,"h":3.93,"l":3.605,"n":15199,"o":3.81,"t":"2026-07-27T04:00:00Z","v":2143583,"vw":3.751231},{"c":3.54,"h":3.8,"l":3.435,"n":17165,"o":3.69,"t":"2026-07-28T04:00:00Z","v":2568344,"vw":3.52719},{"c":3.24,"h":3.55,"l":3.21,"n":18919,"o":3.5,"t":"2026-07-29T04:00:00Z","v":2969052,"vw":3.306542},{"c":3.62,"h":3.66,"l":3.19,"n":21324,"o":3.19,"t":"2026-07-30T04:00:00Z","v":2795348,"vw":3.521507},{"c":3.56,"h":3.79,"l":3.51,"n":18740,"o":3.71,"t":"2026-07-31T04:00:00Z","v":1534027,"vw":3.597658},{"c":3.77,"h":3.85,"l":3.41,"n":15313,"o":3.53,"t":"2026-08-03T04:00:00Z","v":1670304,"vw":3.719019},{"c":4.09,"h":4.175,"l":3.85,"n":30179,"o":3.87,"t":"2026-08-04T04:00:00Z","v":2842340,"vw":4.078461},{"c":3.94,"h":4.175,"l":3.91,"n":17195,"o":4.1,"t":"2026-08-05T04:00:00Z","v":1920845,"vw":4.029201},{"c":3.95,"h":4.24,"l":3.9,"n":20379,"o":4.11,"t":"2026-08-06T04:00:00Z","v":2486102,"vw":4.025246},{"c":3.87,"h":4.082,"l":3.75,"n":19485,"o":4.04,"t":"2026-08-07T04:00:00Z","v":2044883,"vw":3.893215},{"c":3.93,"h":4.22,"l":3.841,"n":30933,"o":4.2,"t":"2026-08-10T04:00:00Z","v":3592393,"vw":3.958153},{"c":3.92,"h":4.14,"l":3.84,"n":36820,"o":4.01,"t":"2026-08-11T04:00:00Z","v":4719976,"vw":3.988677},{"c":3.89,"h":5.45,"l":3.82,"n":81860,"o":5.09,"t":"2026-08-12T04:00:00Z","v":11950695,"vw":4.216858},{"c":4.11,"h":4.78,"l":4.03,"n":37614,"o":4.05,"t":"2026-08-13T04:00:00Z","v":6908542,"vw":4.354829},{"c":4.06,"h":4.38,"l":3.97,"n":25683,"o":4.18,"t":"2026-08-14T04:00:00Z","v":3644130,"vw":4.14959},{"c":4.09,"h":4.195,"l":3.935,"n":16394,"o":4.1,"t":"2026-08-17T04:00:00Z","v":2563798,"vw":4.051364},{"c":3.86,"h":4.075,"l":3.81,"n":17733,"o":3.95,"t":"2026-08-18T04:00:00Z","v":2546297,"vw":3.90245},{"c":3.67,"h":3.94,"l":3.59,"n":16556,"o":3.87,"t":"2026-08-19T04:00:00Z","v":2699528,"vw":3.695835},{"c":3.37,"h":3.63,"l":3.265,"n":18948,"o":3.61,"t":"2026-08-20T04:00:00Z","v":3128929,"vw":3.377206},{"c":3.33,"h":3.43,"l":3.265,"n":15233,"o":3.42,"t":"2026-08-21T04:00:00Z","v":2249132,"vw":3.359948},{"c":3.15,"h":3.295,"l":3.12,"n":15152,"o":3.28,"t":"2026-08-24T04:00:00Z","v":2688410,"vw":3.171362},{"c":3.24,"h":3.305,"l":3.17,"n":15060,"o":3.25,"t":"2026-08-25T04:00:00Z","v":2014382,"vw":3.249178},{"c":3.32,"h":3.355,"l":3.15,"n":12796,"o":3.21,"t":"2026-08-26T04:00:00Z","v":1710123,"vw":3.273504},{"c":3.41,"h":3.45,"l":3.355,"n":11982,"o":3.4,"t":"2026-08-27T04:00:00Z","v":1591544,"vw":3.4065},{"c":3.51,"h":3.74,"l":3.4801,"n":16471,"o":3.73,"t":"2026-08-28T04:00:00Z","v":2633219,"vw":3.575582},{"c":3.47,"h":3.5349,"l":3.37,"n":13459,"o":3.44,"t":"2026-08-31T04:00:00Z","v":2382543,"vw":3.465386},{"c":3.42,"h":3.46,"l":3.25,"n":10497,"o":3.35,"t":"2026-09-01T04:00:00Z","v":1472677,"vw":3.383842},{"c":3.56,"h":3.6,"l":3.37,"n":11393,"o":3.43,"t":"2026-09-02T04:00:00Z","v":1749928,"vw":3.514791},{"c":3.66,"h":3.705,"l":3.5,"n":10082,"o":3.6,"t":"2026-09-03T04:00:00Z","v":1174035,"vw":3.618477},{"c":3.69,"h":3.745,"l":3.65,"n":8449,"o":3.68,"t":"2026-09-04T04:00:00Z","v":1155985,"vw":3.696558},{"c":4,"h":4.1,"l":3.69,"n":15534,"o":3.69,"t":"2026-09-08T04:00:00Z","v":2482498,"vw":3.98476},{"c":3.86,"h":4.08,"l":3.82,"n":13658,"o":4,"t":"2026-09-09T04:00:00Z","v":1577578,"vw":3.929276},{"c":3.82,"h":3.97,"l":3.69,"n":10901,"o":3.74,"t":"2026-09-10T04:00:00Z","v":1815723,"vw":3.867175},{"c":3.9,"h":4.025,"l":3.86,"n":10130,"o":3.89,"t":"2026-09-11T04:00:00Z","v":1136701,"vw":3.938732},{"c":3.79,"h":3.83,"l":3.62,"n":9757,"o":3.73,"t":"2026-09-14T04:00:00Z","v":1255709,"vw":3.76172},{"c":3.95,"h":3.98,"l":3.775,"n":11363,"o":3.78,"t":"2026-09-15T04:00:00Z","v":1394854,"vw":3.90789},{"c":3.94,"h":4.015,"l":3.84,"n":11170,"o":3.93,"t":"2026-09-16T04:00:00Z","v":1397461,"vw":3.933336},{"c":4.08,"h":4.35,"l":4,"n":17065,"o":4.01,"t":"2026-09-17T04:00:00Z","v":2853173,"vw":4.218631},{"c":4.2,"h":4.23,"l":3.9401,"n":14358,"o":4.1,"t":"2026-09-18T04:00:00Z","v":2802618,"vw":4.132195},{"c":4.38,"h":4.435,"l":4.18,"n":14710,"o":4.23,"t":"2026-09-21T04:00:00Z","v":2365674,"vw":4.342359},{"c":4.47,"h":4.68,"l":4.36,"n":19394,"o":4.43,"t":"2026-09-22T04:00:00Z","v":2918761,"vw":4.551175},{"c":4.14,"h":4.53,"l":4.135,"n":14146,"o":4.49,"t":"2026-09-23T04:00:00Z","v":2154685,"vw":4.266542},{"c":4.2,"h":4.24,"l":4.02,"n":15818,"o":4.03,"t":"2026-09-24T04:00:00Z","v":1684348,"vw":4.152053},{"c":4.22,"h":4.355,"l":4.16,"n":10064,"o":4.25,"t":"2026-09-25T04:00:00Z","v":1267806,"vw":4.225082},{"c":3.96,"h":4.135,"l":3.92,"n":11999,"o":4.12,"t":"2026-09-28T04:00:00Z","v":1451266,"vw":4.004093},{"c":4.01,"h":4.27,"l":3.985,"n":14649,"o":4.2,"t":"2026-09-29T04:00:00Z","v":2037444,"vw":4.069692},{"c":4.17,"h":4.28,"l":3.97,"n":13671,"o":4.05,"t":"2026-09-30T04:00:00Z","v":3273541,"vw":4.158961},{"c":4.21,"h":4.255,"l":4,"n":12145,"o":4.17,"t":"2026-10-01T04:00:00Z","v":1611206,"vw":4.161429},{"c":4.53,"h":4.54,"l":4.29,"n":13538,"o":4.32,"t":"2026-10-02T04:00:00Z","v":1962782,"vw":4.472498},{"c":4.14,"h":4.54,"l":4.075,"n":13104,"o":4.5,"t":"2026-10-05T04:00:00Z","v":2327341,"vw":4.185449},{"c":4.04,"h":4.37,"l":4.01,"n":11060,"o":4.17,"t":"2026-10-06T04:00:00Z","v":1459043,"vw":4.144159},{"c":3.85,"h":4,"l":3.805,"n":9583,"o":3.98,"t":"2026-10-07T04:00:00Z","v":1587694,"vw":3.851073},{"c":3.77,"h":3.83,"l":3.6717,"n":9774,"o":3.79,"t":"2026-10-08T04:00:00Z","v":1348432,"vw":3.748425},{"c":3.84,"h":3.85,"l":3.6836,"n":7956,"o":3.78,"t":"2026-10-09T04:00:00Z","v":895971,"vw":3.803139},{"c":3.76,"h":3.835,"l":3.715,"n":6902,"o":3.79,"t":"2026-10-12T04:00:00Z","v":1016228,"vw":3.769099},{"c":3.65,"h":3.7477,"l":3.56,"n":7277,"o":3.7,"t":"2026-10-13T04:00:00Z","v":967598,"vw":3.627332},{"c":3.37,"h":3.565,"l":3.29,"n":13425,"o":3.5,"t":"2026-10-14T04:00:00Z","v":2118452,"vw":3.382797},{"c":3.28,"h":3.28,"l":3.11,"n":9418,"o":3.2,"t":"2026-10-15T04:00:00Z","v":1996767,"vw":3.214441},{"c":3.05,"h":3.31,"l":3.04,"n":10568,"o":3.28,"t":"2026-10-16T04:00:00Z","v":1749101,"vw":3.130323},{"c":3.2,"h":3.23,"l":3.09,"n":8624,"o":3.1,"t":"2026-10-19T04:00:00Z","v":1146893,"vw":3.18746},{"c":3.17,"h":3.22,"l":3.1,"n":7355,"o":3.14,"t":"2026-10-20T04:00:00Z","v":1112136,"vw":3.164505},{"c":3.27,"h":3.3,"l":3.17,"n":9865,"o":3.25,"t":"2026-10-21T04:00:00Z","v":1538491,"vw":3.246642},{"c":3.1,"h":3.215,"l":3.025,"n":8838,"o":3.11,"t":"2026-10-22T04:00:00Z","v":1304644,"vw":3.097974},{"c":2.965,"h":3.09,"l":2.95,"n":1519,"o":3.09,"t":"2026-10-23T04:00:00Z","v":387745,"vw":2.988342}],"volatilityBars":[{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-22T08:00:00Z","v":150,"vw":4.32},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-22T08:30:00Z","v":350,"vw":4.4},{"c":4.3551,"h":4.4,"l":4.3551,"n":2,"o":4.4,"t":"2026-09-22T11:30:00Z","v":1450,"vw":4.376776},{"c":4.44,"h":4.44,"l":4.4306,"n":2,"o":4.4306,"t":"2026-09-22T12:30:00Z","v":329,"vw":4.435114},{"c":4.43,"h":4.44,"l":4.43,"n":5,"o":4.4307,"t":"2026-09-22T12:45:00Z","v":3072,"vw":4.431986},{"c":4.4396,"h":4.44,"l":4.4396,"n":7,"o":4.44,"t":"2026-09-22T13:00:00Z","v":6563,"vw":4.439691},{"c":4.4,"h":4.4286,"l":4.4,"n":2,"o":4.4286,"t":"2026-09-22T13:15:00Z","v":650,"vw":4.422},{"c":4.485,"h":4.54,"l":4.36,"n":1011,"o":4.43,"t":"2026-09-22T13:30:00Z","v":195236,"vw":4.46509},{"c":4.615,"h":4.6179,"l":4.45,"n":1026,"o":4.49,"t":"2026-09-22T13:45:00Z","v":190575,"vw":4.533698},{"c":4.5532,"h":4.605,"l":4.5114,"n":1067,"o":4.605,"t":"2026-09-22T14:00:00Z","v":198128,"vw":4.561291},{"c":4.55,"h":4.565,"l":4.51,"n":597,"o":4.55,"t":"2026-09-22T14:15:00Z","v":64920,"vw":4.539191},{"c":4.545,"h":4.57,"l":4.53,"n":602,"o":4.545,"t":"2026-09-22T14:30:00Z","v":81155,"vw":4.54761},{"c":4.54,"h":4.575,"l":4.54,"n":621,"o":4.545,"t":"2026-09-22T14:45:00Z","v":67826,"vw":4.554288},{"c":4.542,"h":4.55,"l":4.52,"n":676,"o":4.54,"t":"2026-09-22T15:00:00Z","v":55765,"vw":4.534673},{"c":4.5599,"h":4.56,"l":4.53,"n":559,"o":4.545,"t":"2026-09-22T15:15:00Z","v":56806,"vw":4.546496},{"c":4.565,"h":4.57,"l":4.54,"n":358,"o":4.55,"t":"2026-09-22T15:30:00Z","v":30558,"vw":4.554316},{"c":4.565,"h":4.57,"l":4.54,"n":491,"o":4.565,"t":"2026-09-22T15:45:00Z","v":38027,"vw":4.554564},{"c":4.55,"h":4.575,"l":4.55,"n":366,"o":4.565,"t":"2026-09-22T16:00:00Z","v":68763,"vw":4.555335},{"c":4.5673,"h":4.57,"l":4.545,"n":565,"o":4.555,"t":"2026-09-22T16:15:00Z","v":55582,"vw":4.55486},{"c":4.615,"h":4.615,"l":4.56,"n":678,"o":4.56,"t":"2026-09-22T16:30:00Z","v":159092,"vw":4.58986},{"c":4.615,"h":4.635,"l":4.6,"n":550,"o":4.61,"t":"2026-09-22T16:45:00Z","v":73022,"vw":4.61826},{"c":4.635,"h":4.635,"l":4.615,"n":520,"o":4.615,"t":"2026-09-22T17:00:00Z","v":52288,"vw":4.626732},{"c":4.61,"h":4.645,"l":4.605,"n":589,"o":4.6399,"t":"2026-09-22T17:15:00Z","v":57791,"vw":4.627093},{"c":4.665,"h":4.67,"l":4.59,"n":750,"o":4.6102,"t":"2026-09-22T17:30:00Z","v":115961,"vw":4.637579},{"c":4.625,"h":4.68,"l":4.625,"n":1053,"o":4.668,"t":"2026-09-22T17:45:00Z","v":98849,"vw":4.658824},{"c":4.62,"h":4.63,"l":4.59,"n":617,"o":4.625,"t":"2026-09-22T18:00:00Z","v":79931,"vw":4.615041},{"c":4.62,"h":4.64,"l":4.61,"n":528,"o":4.62,"t":"2026-09-22T18:15:00Z","v":50931,"vw":4.628081},{"c":4.595,"h":4.625,"l":4.59,"n":489,"o":4.625,"t":"2026-09-22T18:30:00Z","v":65503,"vw":4.60393},{"c":4.5447,"h":4.5999,"l":4.515,"n":953,"o":4.59,"t":"2026-09-22T18:45:00Z","v":312485,"vw":4.543303},{"c":4.545,"h":4.56,"l":4.54,"n":551,"o":4.55,"t":"2026-09-22T19:00:00Z","v":53201,"vw":4.548364},{"c":4.545,"h":4.56,"l":4.53,"n":631,"o":4.545,"t":"2026-09-22T19:15:00Z","v":58662,"vw":4.544833},{"c":4.53,"h":4.55,"l":4.525,"n":995,"o":4.54,"t":"2026-09-22T19:30:00Z","v":121868,"vw":4.53739},{"c":4.47,"h":4.54,"l":4.46,"n":2300,"o":4.525,"t":"2026-09-22T19:45:00Z","v":344855,"vw":4.503362},{"c":4.4504,"h":4.4854,"l":4.4504,"n":33,"o":4.47,"t":"2026-09-22T20:00:00Z","v":130721,"vw":4.469988},{"c":4.4975,"h":4.4975,"l":4.4505,"n":3,"o":4.4505,"t":"2026-09-22T20:15:00Z","v":7306,"vw":4.461972},{"c":4.5,"h":4.5,"l":4.48,"n":4,"o":4.48,"t":"2026-09-22T20:30:00Z","v":1099,"vw":4.492211},{"c":4.46,"h":4.4982,"l":4.4513,"n":17,"o":4.4982,"t":"2026-09-22T20:45:00Z","v":4045,"vw":4.462246},{"c":4.4975,"h":4.4975,"l":4.4577,"n":2,"o":4.4577,"t":"2026-09-22T21:00:00Z","v":420,"vw":4.488024},{"c":4.49,"h":4.4923,"l":4.49,"n":7,"o":4.49,"t":"2026-09-22T21:15:00Z","v":1600,"vw":4.491489},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-22T21:45:00Z","v":102,"vw":4.48},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-22T23:45:00Z","v":250,"vw":4.45},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-23T08:30:00Z","v":353,"vw":4.53},{"c":4.57,"h":4.57,"l":4.5,"n":3,"o":4.5,"t":"2026-09-23T09:00:00Z","v":627,"vw":4.545774},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-23T10:45:00Z","v":124,"vw":4.55},{"c":4.55,"h":4.55,"l":4.54,"n":4,"o":4.54,"t":"2026-09-23T11:00:00Z","v":1200,"vw":4.541668},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-09-23T12:45:00Z","v":490,"vw":4.49},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-23T13:15:00Z","v":100,"vw":4.56},{"c":4.3615,"h":4.53,"l":4.32,"n":731,"o":4.49,"t":"2026-09-23T13:30:00Z","v":129734,"vw":4.377655},{"c":4.36,"h":4.38,"l":4.335,"n":524,"o":4.365,"t":"2026-09-23T13:45:00Z","v":50126,"vw":4.359597},{"c":4.3601,"h":4.395,"l":4.3,"n":674,"o":4.355,"t":"2026-09-23T14:00:00Z","v":102078,"vw":4.344211},{"c":4.355,"h":4.3675,"l":4.335,"n":436,"o":4.36,"t":"2026-09-23T14:15:00Z","v":52251,"vw":4.35235},{"c":4.415,"h":4.42,"l":4.345,"n":454,"o":4.35,"t":"2026-09-23T14:30:00Z","v":63072,"vw":4.398827},{"c":4.425,"h":4.445,"l":4.405,"n":575,"o":4.415,"t":"2026-09-23T14:45:00Z","v":97139,"vw":4.42268},{"c":4.455,"h":4.455,"l":4.41,"n":416,"o":4.42,"t":"2026-09-23T15:00:00Z","v":42554,"vw":4.435999},{"c":4.47,"h":4.48,"l":4.435,"n":455,"o":4.455,"t":"2026-09-23T15:15:00Z","v":55082,"vw":4.459051},{"c":4.435,"h":4.47,"l":4.43,"n":349,"o":4.465,"t":"2026-09-23T15:30:00Z","v":21438,"vw":4.450101},{"c":4.3814,"h":4.435,"l":4.38,"n":446,"o":4.435,"t":"2026-09-23T15:45:00Z","v":41857,"vw":4.413758},{"c":4.365,"h":4.38,"l":4.36,"n":309,"o":4.38,"t":"2026-09-23T16:00:00Z","v":19456,"vw":4.368116},{"c":4.35,"h":4.37,"l":4.35,"n":323,"o":4.365,"t":"2026-09-23T16:15:00Z","v":30912,"vw":4.361927},{"c":4.325,"h":4.36,"l":4.325,"n":337,"o":4.36,"t":"2026-09-23T16:30:00Z","v":34181,"vw":4.351091},{"c":4.295,"h":4.32,"l":4.29,"n":354,"o":4.32,"t":"2026-09-23T16:45:00Z","v":52554,"vw":4.303149},{"c":4.23,"h":4.295,"l":4.21,"n":1103,"o":4.295,"t":"2026-09-23T17:00:00Z","v":182500,"vw":4.238334},{"c":4.275,"h":4.275,"l":4.215,"n":462,"o":4.22,"t":"2026-09-23T17:15:00Z","v":257796,"vw":4.22719},{"c":4.265,"h":4.295,"l":4.26,"n":327,"o":4.275,"t":"2026-09-23T17:30:00Z","v":24662,"vw":4.276458},{"c":4.225,"h":4.27,"l":4.22,"n":413,"o":4.26,"t":"2026-09-23T17:45:00Z","v":47058,"vw":4.251094},{"c":4.195,"h":4.225,"l":4.18,"n":522,"o":4.225,"t":"2026-09-23T18:00:00Z","v":186475,"vw":4.198188},{"c":4.175,"h":4.21,"l":4.175,"n":362,"o":4.195,"t":"2026-09-23T18:15:00Z","v":48721,"vw":4.195185},{"c":4.195,"h":4.1998,"l":4.175,"n":335,"o":4.175,"t":"2026-09-23T18:30:00Z","v":20046,"vw":4.185018},{"c":4.185,"h":4.205,"l":4.175,"n":436,"o":4.195,"t":"2026-09-23T18:45:00Z","v":36368,"vw":4.188997},{"c":4.185,"h":4.205,"l":4.18,"n":351,"o":4.185,"t":"2026-09-23T19:00:00Z","v":27313,"vw":4.191631},{"c":4.18,"h":4.19,"l":4.17,"n":492,"o":4.185,"t":"2026-09-23T19:15:00Z","v":47032,"vw":4.179785},{"c":4.175,"h":4.19,"l":4.16,"n":610,"o":4.185,"t":"2026-09-23T19:30:00Z","v":64510,"vw":4.179487},{"c":4.14,"h":4.175,"l":4.135,"n":1966,"o":4.17,"t":"2026-09-23T19:45:00Z","v":288165,"vw":4.154399},{"c":4.2194,"h":4.2194,"l":4.14,"n":42,"o":4.14,"t":"2026-09-23T20:00:00Z","v":108318,"vw":4.140246},{"c":4.1881,"h":4.1881,"l":4.1881,"n":1,"o":4.1881,"t":"2026-09-23T20:30:00Z","v":100,"vw":4.1881},{"c":4.2053,"h":4.21,"l":4.2053,"n":2,"o":4.21,"t":"2026-09-23T20:45:00Z","v":250,"vw":4.20718},{"c":4.2093,"h":4.2093,"l":4.2093,"n":1,"o":4.2093,"t":"2026-09-23T21:00:00Z","v":1500,"vw":4.2093},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-09-23T21:45:00Z","v":616,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-09-23T22:00:00Z","v":648,"vw":4.18},{"c":4.1855,"h":4.27,"l":4.1855,"n":2,"o":4.27,"t":"2026-09-23T22:45:00Z","v":1054,"vw":4.201534},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-09-23T23:00:00Z","v":200,"vw":4.23},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-09-23T23:30:00Z","v":4002,"vw":4.27},{"c":4.2605,"h":4.2605,"l":4.2578,"n":4,"o":4.2578,"t":"2026-09-23T23:45:00Z","v":786,"vw":4.260047},{"c":4.12,"h":4.16,"l":4.12,"n":5,"o":4.16,"t":"2026-09-24T08:00:00Z","v":1333,"vw":4.144444},{"c":4.0007,"h":4.1,"l":4.0007,"n":6,"o":4.1,"t":"2026-09-24T08:30:00Z","v":1723,"vw":4.068693},{"c":4.0214,"h":4.0214,"l":4.0214,"n":2,"o":4.0214,"t":"2026-09-24T08:45:00Z","v":165,"vw":4.0214},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-24T09:00:00Z","v":250,"vw":4},{"c":4.1,"h":4.1,"l":4.08,"n":2,"o":4.08,"t":"2026-09-24T11:00:00Z","v":591,"vw":4.083384},{"c":4.09,"h":4.09,"l":4.08,"n":3,"o":4.08,"t":"2026-09-24T11:30:00Z","v":4293,"vw":4.080284},{"c":4.1,"h":4.1,"l":4.0815,"n":5,"o":4.0815,"t":"2026-09-24T11:45:00Z","v":3050,"vw":4.094467},{"c":4.1,"h":4.1,"l":4.08,"n":2,"o":4.08,"t":"2026-09-24T12:00:00Z","v":752,"vw":4.085319},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-24T12:15:00Z","v":2510,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-24T12:45:00Z","v":750,"vw":4.08},{"c":4.0995,"h":4.0995,"l":4.0814,"n":2,"o":4.0814,"t":"2026-09-24T13:00:00Z","v":600,"vw":4.096483},{"c":4.06,"h":4.1,"l":4.06,"n":7,"o":4.1,"t":"2026-09-24T13:15:00Z","v":2015,"vw":4.070249},{"c":4.11,"h":4.14,"l":4.02,"n":727,"o":4.03,"t":"2026-09-24T13:30:00Z","v":145302,"vw":4.070604},{"c":4.06,"h":4.1102,"l":4.05,"n":432,"o":4.105,"t":"2026-09-24T13:45:00Z","v":48334,"vw":4.078388},{"c":4.11,"h":4.14,"l":4.06,"n":544,"o":4.06,"t":"2026-09-24T14:00:00Z","v":43784,"vw":4.107087},{"c":4.11,"h":4.12,"l":4.065,"n":639,"o":4.11,"t":"2026-09-24T14:15:00Z","v":80455,"vw":4.098219},{"c":4.09,"h":4.125,"l":4.085,"n":623,"o":4.115,"t":"2026-09-24T14:30:00Z","v":56090,"vw":4.106662},{"c":4.09,"h":4.105,"l":4.08,"n":527,"o":4.09,"t":"2026-09-24T14:45:00Z","v":42780,"vw":4.09004},{"c":4.09,"h":4.105,"l":4.085,"n":455,"o":4.091,"t":"2026-09-24T15:00:00Z","v":30353,"vw":4.095602},{"c":4.065,"h":4.105,"l":4.06,"n":565,"o":4.09,"t":"2026-09-24T15:15:00Z","v":77293,"vw":4.077249},{"c":4.1,"h":4.1,"l":4.06,"n":528,"o":4.065,"t":"2026-09-24T15:30:00Z","v":43847,"vw":4.075999},{"c":4.085,"h":4.11,"l":4.085,"n":457,"o":4.1,"t":"2026-09-24T15:45:00Z","v":42509,"vw":4.098812},{"c":4.085,"h":4.085,"l":4.065,"n":455,"o":4.08,"t":"2026-09-24T16:00:00Z","v":27331,"vw":4.07569},{"c":4.13,"h":4.16,"l":4.085,"n":987,"o":4.09,"t":"2026-09-24T16:15:00Z","v":109598,"vw":4.124377},{"c":4.165,"h":4.185,"l":4.105,"n":529,"o":4.125,"t":"2026-09-24T16:30:00Z","v":48209,"vw":4.13856},{"c":4.2197,"h":4.22,"l":4.155,"n":665,"o":4.17,"t":"2026-09-24T16:45:00Z","v":73049,"vw":4.184982},{"c":4.235,"h":4.235,"l":4.2,"n":498,"o":4.215,"t":"2026-09-24T17:00:00Z","v":38418,"vw":4.217888},{"c":4.215,"h":4.24,"l":4.21,"n":448,"o":4.23,"t":"2026-09-24T17:15:00Z","v":33563,"vw":4.227744},{"c":4.195,"h":4.215,"l":4.185,"n":341,"o":4.215,"t":"2026-09-24T17:30:00Z","v":25794,"vw":4.196055},{"c":4.21,"h":4.21,"l":4.19,"n":493,"o":4.19,"t":"2026-09-24T17:45:00Z","v":27572,"vw":4.201478},{"c":4.215,"h":4.2185,"l":4.1801,"n":509,"o":4.205,"t":"2026-09-24T18:00:00Z","v":44134,"vw":4.200625},{"c":4.21,"h":4.225,"l":4.21,"n":478,"o":4.21,"t":"2026-09-24T18:15:00Z","v":31847,"vw":4.216027},{"c":4.185,"h":4.215,"l":4.185,"n":405,"o":4.21,"t":"2026-09-24T18:30:00Z","v":36548,"vw":4.199799},{"c":4.205,"h":4.21,"l":4.18,"n":381,"o":4.18,"t":"2026-09-24T18:45:00Z","v":24731,"vw":4.196724},{"c":4.205,"h":4.22,"l":4.205,"n":567,"o":4.205,"t":"2026-09-24T19:00:00Z","v":48968,"vw":4.211328},{"c":4.215,"h":4.235,"l":4.205,"n":701,"o":4.205,"t":"2026-09-24T19:15:00Z","v":69431,"vw":4.218642},{"c":4.225,"h":4.235,"l":4.21,"n":757,"o":4.215,"t":"2026-09-24T19:30:00Z","v":84009,"vw":4.222806},{"c":4.205,"h":4.235,"l":4.2,"n":1784,"o":4.225,"t":"2026-09-24T19:45:00Z","v":209946,"vw":4.217059},{"c":4.2099,"h":4.21,"l":4.2,"n":36,"o":4.2,"t":"2026-09-24T20:00:00Z","v":105111,"vw":4.200042},{"c":4.2485,"h":4.2485,"l":4.2485,"n":1,"o":4.2485,"t":"2026-09-24T20:15:00Z","v":300,"vw":4.2485},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-24T20:30:00Z","v":645,"vw":4.23},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-24T21:00:00Z","v":135,"vw":4.19},{"c":4.1993,"h":4.1993,"l":4.19,"n":3,"o":4.19,"t":"2026-09-24T21:30:00Z","v":1000,"vw":4.19465},{"c":4.22,"h":4.22,"l":4.19,"n":3,"o":4.19,"t":"2026-09-24T23:45:00Z","v":450,"vw":4.203953},{"c":4.21,"h":4.21,"l":4.2,"n":4,"o":4.2,"t":"2026-09-25T08:00:00Z","v":430,"vw":4.20303},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-25T08:15:00Z","v":500,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-25T08:30:00Z","v":114,"vw":4.3},{"c":4.27,"h":4.27,"l":4.24,"n":32,"o":4.25,"t":"2026-09-25T11:00:00Z","v":3521,"vw":4.258481},{"c":4.3067,"h":4.3067,"l":4.3067,"n":2,"o":4.3067,"t":"2026-09-25T11:45:00Z","v":251,"vw":4.3067},{"c":4.2961,"h":4.2961,"l":4.2961,"n":1,"o":4.2961,"t":"2026-09-25T12:00:00Z","v":115,"vw":4.2961},{"c":4.24,"h":4.25,"l":4.24,"n":4,"o":4.25,"t":"2026-09-25T12:15:00Z","v":4150,"vw":4.241952},{"c":4.2008,"h":4.2008,"l":4.2008,"n":1,"o":4.2008,"t":"2026-09-25T12:30:00Z","v":837,"vw":4.2008},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-09-25T13:00:00Z","v":10998,"vw":4.27},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-25T13:15:00Z","v":645,"vw":4.2},{"c":4.235,"h":4.28,"l":4.19,"n":291,"o":4.25,"t":"2026-09-25T13:30:00Z","v":45113,"vw":4.225675},{"c":4.24,"h":4.27,"l":4.2101,"n":326,"o":4.235,"t":"2026-09-25T13:45:00Z","v":29091,"vw":4.243811},{"c":4.185,"h":4.24,"l":4.16,"n":338,"o":4.235,"t":"2026-09-25T14:00:00Z","v":36420,"vw":4.188424},{"c":4.2102,"h":4.24,"l":4.16,"n":355,"o":4.175,"t":"2026-09-25T14:15:00Z","v":61753,"vw":4.198895},{"c":4.205,"h":4.22,"l":4.195,"n":281,"o":4.215,"t":"2026-09-25T14:30:00Z","v":21110,"vw":4.205474},{"c":4.245,"h":4.25,"l":4.205,"n":426,"o":4.205,"t":"2026-09-25T14:45:00Z","v":60575,"vw":4.23652},{"c":4.245,"h":4.255,"l":4.24,"n":231,"o":4.245,"t":"2026-09-25T15:00:00Z","v":19855,"vw":4.249039},{"c":4.245,"h":4.26,"l":4.245,"n":286,"o":4.245,"t":"2026-09-25T15:15:00Z","v":23037,"vw":4.252603},{"c":4.235,"h":4.27,"l":4.235,"n":277,"o":4.245,"t":"2026-09-25T15:30:00Z","v":27268,"vw":4.251372},{"c":4.295,"h":4.295,"l":4.23,"n":371,"o":4.23,"t":"2026-09-25T15:45:00Z","v":27921,"vw":4.268161},{"c":4.335,"h":4.348,"l":4.2948,"n":414,"o":4.2948,"t":"2026-09-25T16:00:00Z","v":46963,"vw":4.32902},{"c":4.305,"h":4.355,"l":4.295,"n":430,"o":4.34,"t":"2026-09-25T16:15:00Z","v":41313,"vw":4.319207},{"c":4.265,"h":4.305,"l":4.255,"n":313,"o":4.3,"t":"2026-09-25T16:30:00Z","v":20605,"vw":4.272712},{"c":4.275,"h":4.285,"l":4.265,"n":228,"o":4.265,"t":"2026-09-25T16:45:00Z","v":21786,"vw":4.277244},{"c":4.25,"h":4.275,"l":4.24,"n":311,"o":4.275,"t":"2026-09-25T17:00:00Z","v":32883,"vw":4.258988},{"c":4.2106,"h":4.25,"l":4.2,"n":286,"o":4.245,"t":"2026-09-25T17:15:00Z","v":27154,"vw":4.223211},{"c":4.208,"h":4.215,"l":4.19,"n":285,"o":4.215,"t":"2026-09-25T17:30:00Z","v":25334,"vw":4.202504},{"c":4.205,"h":4.215,"l":4.19,"n":256,"o":4.205,"t":"2026-09-25T17:45:00Z","v":29717,"vw":4.202096},{"c":4.185,"h":4.205,"l":4.185,"n":182,"o":4.205,"t":"2026-09-25T18:00:00Z","v":14684,"vw":4.192786},{"c":4.185,"h":4.185,"l":4.18,"n":168,"o":4.185,"t":"2026-09-25T18:15:00Z","v":12213,"vw":4.182984},{"c":4.185,"h":4.1999,"l":4.18,"n":231,"o":4.185,"t":"2026-09-25T18:30:00Z","v":24298,"vw":4.191607},{"c":4.185,"h":4.21,"l":4.1801,"n":584,"o":4.19,"t":"2026-09-25T18:45:00Z","v":91240,"vw":4.194813},{"c":4.205,"h":4.2099,"l":4.185,"n":359,"o":4.19,"t":"2026-09-25T19:00:00Z","v":46525,"vw":4.196708},{"c":4.195,"h":4.2,"l":4.185,"n":342,"o":4.2,"t":"2026-09-25T19:15:00Z","v":34717,"vw":4.194285},{"c":4.19,"h":4.205,"l":4.19,"n":710,"o":4.195,"t":"2026-09-25T19:30:00Z","v":101281,"vw":4.1972},{"c":4.22,"h":4.24,"l":4.195,"n":1412,"o":4.195,"t":"2026-09-25T19:45:00Z","v":199150,"vw":4.220302},{"c":4.22,"h":4.22,"l":4.22,"n":31,"o":4.22,"t":"2026-09-25T20:00:00Z","v":98258,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-09-25T20:15:00Z","v":853,"vw":4.22},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-09-25T21:00:00Z","v":915,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-09-25T21:30:00Z","v":285,"vw":4.24},{"c":4.25,"h":4.25,"l":4.24,"n":6,"o":4.24,"t":"2026-09-25T22:30:00Z","v":3000,"vw":4.245286},{"c":4.2361,"h":4.2361,"l":4.2361,"n":1,"o":4.2361,"t":"2026-09-25T22:45:00Z","v":706,"vw":4.2361},{"c":4.18,"h":4.19,"l":4.18,"n":3,"o":4.19,"t":"2026-09-25T23:30:00Z","v":628,"vw":4.181595},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-09-25T23:45:00Z","v":630,"vw":4.18},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-28T08:00:00Z","v":2000,"vw":4.22},{"c":4.1002,"h":4.165,"l":4.1,"n":8,"o":4.165,"t":"2026-09-28T10:30:00Z","v":2260,"vw":4.114629},{"c":4.23,"h":4.23,"l":4.14,"n":7,"o":4.14,"t":"2026-09-28T11:00:00Z","v":2829,"vw":4.168658},{"c":4.2,"h":4.2,"l":4.19,"n":4,"o":4.19,"t":"2026-09-28T11:15:00Z","v":500,"vw":4.193865},{"c":4.18,"h":4.19,"l":4.166,"n":3,"o":4.19,"t":"2026-09-28T11:30:00Z","v":1380,"vw":4.176232},{"c":4.18,"h":4.19,"l":4.18,"n":3,"o":4.19,"t":"2026-09-28T11:45:00Z","v":4320,"vw":4.181447},{"c":4.1898,"h":4.1898,"l":4.1898,"n":1,"o":4.1898,"t":"2026-09-28T12:00:00Z","v":100,"vw":4.1898},{"c":4.22,"h":4.2248,"l":4.2,"n":17,"o":4.2,"t":"2026-09-28T12:15:00Z","v":2559,"vw":4.212067},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-09-28T13:15:00Z","v":112,"vw":4.19},{"c":4.03,"h":4.135,"l":4.005,"n":591,"o":4.12,"t":"2026-09-28T13:30:00Z","v":137485,"vw":4.060914},{"c":4.065,"h":4.08,"l":4.0399,"n":323,"o":4.04,"t":"2026-09-28T13:45:00Z","v":37831,"vw":4.052756},{"c":4.075,"h":4.12,"l":4.05,"n":505,"o":4.06,"t":"2026-09-28T14:00:00Z","v":60297,"vw":4.080039},{"c":4.11,"h":4.12,"l":4.07,"n":270,"o":4.07,"t":"2026-09-28T14:15:00Z","v":35081,"vw":4.096433},{"c":4.05,"h":4.115,"l":4.05,"n":482,"o":4.115,"t":"2026-09-28T14:30:00Z","v":74506,"vw":4.069045},{"c":4.0575,"h":4.0599,"l":4.02,"n":367,"o":4.05,"t":"2026-09-28T14:45:00Z","v":47969,"vw":4.03867},{"c":4.035,"h":4.07,"l":4.03,"n":210,"o":4.05,"t":"2026-09-28T15:00:00Z","v":19191,"vw":4.052104},{"c":4.015,"h":4.035,"l":4,"n":527,"o":4.03,"t":"2026-09-28T15:15:00Z","v":59442,"vw":4.014272},{"c":4.025,"h":4.03,"l":4,"n":189,"o":4.02,"t":"2026-09-28T15:30:00Z","v":16463,"vw":4.014532},{"c":4.005,"h":4.03,"l":3.99,"n":402,"o":4.03,"t":"2026-09-28T15:45:00Z","v":89112,"vw":4.002954},{"c":3.98,"h":4.015,"l":3.98,"n":474,"o":4.005,"t":"2026-09-28T16:00:00Z","v":57665,"vw":3.98831},{"c":4.045,"h":4.05,"l":3.9714,"n":570,"o":3.9714,"t":"2026-09-28T16:15:00Z","v":63715,"vw":4.017449},{"c":3.995,"h":4.045,"l":3.99,"n":280,"o":4.045,"t":"2026-09-28T16:30:00Z","v":22149,"vw":4.017187},{"c":3.975,"h":4.0099,"l":3.975,"n":253,"o":3.995,"t":"2026-09-28T16:45:00Z","v":18944,"vw":3.988839},{"c":4.015,"h":4.03,"l":3.96,"n":535,"o":3.97,"t":"2026-09-28T17:00:00Z","v":40540,"vw":3.987048},{"c":3.995,"h":4.0199,"l":3.99,"n":260,"o":4.019,"t":"2026-09-28T17:15:00Z","v":21275,"vw":4.004925},{"c":3.995,"h":4,"l":3.99,"n":195,"o":3.99,"t":"2026-09-28T17:30:00Z","v":12746,"vw":3.994739},{"c":4,"h":4.005,"l":3.99,"n":313,"o":4,"t":"2026-09-28T17:45:00Z","v":20963,"vw":3.998916},{"c":4.005,"h":4.006,"l":3.995,"n":222,"o":4.005,"t":"2026-09-28T18:00:00Z","v":11724,"vw":4.001778},{"c":3.995,"h":4.0053,"l":3.98,"n":353,"o":4,"t":"2026-09-28T18:15:00Z","v":48377,"vw":3.989298},{"c":3.985,"h":3.9955,"l":3.98,"n":269,"o":3.9955,"t":"2026-09-28T18:30:00Z","v":13061,"vw":3.986897},{"c":3.98,"h":3.99,"l":3.98,"n":401,"o":3.9885,"t":"2026-09-28T18:45:00Z","v":23624,"vw":3.98596},{"c":3.96,"h":3.99,"l":3.95,"n":451,"o":3.985,"t":"2026-09-28T19:00:00Z","v":41516,"vw":3.969584},{"c":3.945,"h":3.96,"l":3.94,"n":472,"o":3.955,"t":"2026-09-28T19:15:00Z","v":41635,"vw":3.949346},{"c":3.945,"h":3.97,"l":3.92,"n":667,"o":3.95,"t":"2026-09-28T19:30:00Z","v":73068,"vw":3.948439},{"c":3.98,"h":3.98,"l":3.92,"n":1898,"o":3.94,"t":"2026-09-28T19:45:00Z","v":242901,"vw":3.950796},{"c":3.98,"h":3.98,"l":3.96,"n":16,"o":3.96,"t":"2026-09-28T20:00:00Z","v":93920,"vw":3.960459},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-28T20:30:00Z","v":100,"vw":3.98},{"c":4,"h":4,"l":3.995,"n":2,"o":3.995,"t":"2026-09-28T21:00:00Z","v":900,"vw":3.996111},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-09-28T21:15:00Z","v":550,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-28T21:45:00Z","v":150,"vw":3.98},{"c":3.9528,"h":3.98,"l":3.9528,"n":4,"o":3.98,"t":"2026-09-28T22:30:00Z","v":1500,"vw":3.967517},{"c":4.01,"h":4.01,"l":4.0091,"n":2,"o":4.0091,"t":"2026-09-28T23:30:00Z","v":346,"vw":4.009737},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-09-29T08:00:00Z","v":1000,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-29T09:00:00Z","v":257,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-29T09:15:00Z","v":100,"vw":3.96},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-09-29T09:30:00Z","v":500,"vw":3.95},{"c":3.97,"h":3.97,"l":3.96,"n":7,"o":3.97,"t":"2026-09-29T10:15:00Z","v":598,"vw":3.966985},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-09-29T10:30:00Z","v":1624,"vw":3.97},{"c":4.06,"h":4.09,"l":4.02,"n":11,"o":4.02,"t":"2026-09-29T11:00:00Z","v":10150,"vw":4.057258},{"c":4.1365,"h":4.1365,"l":4.07,"n":5,"o":4.08,"t":"2026-09-29T11:15:00Z","v":2537,"vw":4.097405},{"c":4.03,"h":4.05,"l":4.03,"n":3,"o":4.05,"t":"2026-09-29T11:30:00Z","v":302,"vw":4.043289},{"c":4.05,"h":4.15,"l":4.05,"n":126,"o":4.12,"t":"2026-09-29T11:45:00Z","v":39869,"vw":4.070396},{"c":4.12,"h":4.14,"l":4.1,"n":14,"o":4.1338,"t":"2026-09-29T12:00:00Z","v":6199,"vw":4.128635},{"c":4.1313,"h":4.1994,"l":4.11,"n":16,"o":4.12,"t":"2026-09-29T12:15:00Z","v":6330,"vw":4.13168},{"c":4.14,"h":4.15,"l":4.14,"n":3,"o":4.14,"t":"2026-09-29T12:30:00Z","v":2370,"vw":4.148439},{"c":4.2,"h":4.2,"l":4.19,"n":3,"o":4.2,"t":"2026-09-29T13:00:00Z","v":5200,"vw":4.194231},{"c":4.2,"h":4.2,"l":4.12,"n":15,"o":4.13,"t":"2026-09-29T13:15:00Z","v":4492,"vw":4.172016},{"c":4.23,"h":4.27,"l":4.0612,"n":743,"o":4.2,"t":"2026-09-29T13:30:00Z","v":151283,"vw":4.176577},{"c":4.195,"h":4.23,"l":4.165,"n":498,"o":4.225,"t":"2026-09-29T13:45:00Z","v":50626,"vw":4.197245},{"c":4.18,"h":4.21,"l":4.18,"n":446,"o":4.195,"t":"2026-09-29T14:00:00Z","v":73665,"vw":4.191097},{"c":4.14,"h":4.26,"l":4.135,"n":1135,"o":4.18,"t":"2026-09-29T14:15:00Z","v":167225,"vw":4.195217},{"c":4.1,"h":4.145,"l":4.07,"n":486,"o":4.145,"t":"2026-09-29T14:30:00Z","v":75687,"vw":4.106032},{"c":4.095,"h":4.1099,"l":4.08,"n":308,"o":4.1099,"t":"2026-09-29T14:45:00Z","v":28393,"vw":4.095508},{"c":4.065,"h":4.09,"l":4.05,"n":347,"o":4.09,"t":"2026-09-29T15:00:00Z","v":36924,"vw":4.065511},{"c":4.045,"h":4.0699,"l":4.0301,"n":456,"o":4.0699,"t":"2026-09-29T15:15:00Z","v":58207,"vw":4.044683},{"c":4.075,"h":4.075,"l":4.035,"n":313,"o":4.045,"t":"2026-09-29T15:30:00Z","v":32797,"vw":4.056691},{"c":4.06,"h":4.09,"l":4.03,"n":567,"o":4.07,"t":"2026-09-29T15:45:00Z","v":53089,"vw":4.068065},{"c":4.04,"h":4.07,"l":4.04,"n":417,"o":4.055,"t":"2026-09-29T16:00:00Z","v":33876,"vw":4.059677},{"c":4.055,"h":4.055,"l":4.03,"n":385,"o":4.04,"t":"2026-09-29T16:15:00Z","v":29282,"vw":4.043211},{"c":4.02,"h":4.055,"l":4.02,"n":355,"o":4.055,"t":"2026-09-29T16:30:00Z","v":50597,"vw":4.035611},{"c":4.015,"h":4.03,"l":4.01,"n":361,"o":4.02,"t":"2026-09-29T16:45:00Z","v":38936,"vw":4.017767},{"c":4.015,"h":4.02,"l":4.005,"n":282,"o":4.015,"t":"2026-09-29T17:00:00Z","v":20591,"vw":4.010794},{"c":4.015,"h":4.02,"l":4.01,"n":236,"o":4.015,"t":"2026-09-29T17:15:00Z","v":10088,"vw":4.014785},{"c":4.025,"h":4.025,"l":4.01,"n":329,"o":4.015,"t":"2026-09-29T17:30:00Z","v":21069,"vw":4.017674},{"c":4.015,"h":4.03,"l":4.01,"n":252,"o":4.025,"t":"2026-09-29T17:45:00Z","v":12306,"vw":4.019415},{"c":4.04,"h":4.065,"l":4.015,"n":587,"o":4.02,"t":"2026-09-29T18:00:00Z","v":72943,"vw":4.040962},{"c":4.04,"h":4.05,"l":4.03,"n":306,"o":4.04,"t":"2026-09-29T18:15:00Z","v":27798,"vw":4.040115},{"c":4.04,"h":4.05,"l":4,"n":446,"o":4.035,"t":"2026-09-29T18:30:00Z","v":43373,"vw":4.025387},{"c":4.025,"h":4.04,"l":4.01,"n":481,"o":4.04,"t":"2026-09-29T18:45:00Z","v":46079,"vw":4.024936},{"c":4.055,"h":4.07,"l":4.03,"n":729,"o":4.03,"t":"2026-09-29T19:00:00Z","v":58069,"vw":4.050408},{"c":4.065,"h":4.07,"l":4.05,"n":674,"o":4.055,"t":"2026-09-29T19:15:00Z","v":54032,"vw":4.05758},{"c":4.045,"h":4.075,"l":4.04,"n":870,"o":4.065,"t":"2026-09-29T19:30:00Z","v":56717,"vw":4.060948},{"c":4.015,"h":4.04,"l":3.985,"n":2087,"o":4.04,"t":"2026-09-29T19:45:00Z","v":298513,"vw":4.007591},{"c":4.01,"h":4.03,"l":4.01,"n":17,"o":4.01,"t":"2026-09-29T20:00:00Z","v":338801,"vw":4.010133},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-29T20:15:00Z","v":191,"vw":4.01},{"c":4.06,"h":4.06,"l":4.058,"n":2,"o":4.058,"t":"2026-09-29T20:30:00Z","v":550,"vw":4.058727},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-29T20:45:00Z","v":1000,"vw":4.06},{"c":4.05,"h":4.06,"l":4.05,"n":4,"o":4.06,"t":"2026-09-29T22:30:00Z","v":1400,"vw":4.056522},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-29T22:45:00Z","v":100,"vw":4.06},{"c":3.93,"h":4.01,"l":3.93,"n":33,"o":4.01,"t":"2026-09-30T08:00:00Z","v":1066,"vw":3.965645},{"c":3.9226,"h":3.9226,"l":3.9226,"n":1,"o":3.9226,"t":"2026-09-30T09:30:00Z","v":376,"vw":3.9226},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-30T09:45:00Z","v":2000,"vw":3.92},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-30T11:00:00Z","v":128,"vw":3.97},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-09-30T11:45:00Z","v":1001,"vw":4.04},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-09-30T12:30:00Z","v":11379,"vw":4.1},{"c":4.08,"h":4.0969,"l":4.08,"n":43,"o":4.08,"t":"2026-09-30T12:45:00Z","v":3242,"vw":4.086226},{"c":4.0801,"h":4.09,"l":4.08,"n":9,"o":4.0877,"t":"2026-09-30T13:00:00Z","v":1289,"vw":4.085954},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-30T13:15:00Z","v":400,"vw":4.08},{"c":4.015,"h":4.06,"l":3.97,"n":324,"o":4.05,"t":"2026-09-30T13:30:00Z","v":83794,"vw":4.029552},{"c":4.03,"h":4.035,"l":4,"n":260,"o":4.015,"t":"2026-09-30T13:45:00Z","v":33761,"vw":4.018895},{"c":4.105,"h":4.105,"l":4.0299,"n":555,"o":4.04,"t":"2026-09-30T14:00:00Z","v":61992,"vw":4.05515},{"c":4.08,"h":4.125,"l":4.07,"n":499,"o":4.105,"t":"2026-09-30T14:15:00Z","v":71230,"vw":4.104047},{"c":4.105,"h":4.12,"l":4.075,"n":364,"o":4.085,"t":"2026-09-30T14:30:00Z","v":30541,"vw":4.093294},{"c":4.085,"h":4.115,"l":4.065,"n":401,"o":4.105,"t":"2026-09-30T14:45:00Z","v":61438,"vw":4.089946},{"c":4.075,"h":4.085,"l":4.065,"n":112,"o":4.08,"t":"2026-09-30T15:00:00Z","v":20534,"vw":4.079675},{"c":4.025,"h":4.08,"l":4.025,"n":224,"o":4.075,"t":"2026-09-30T15:15:00Z","v":28859,"vw":4.058549},{"c":4.035,"h":4.05,"l":4.03,"n":237,"o":4.03,"t":"2026-09-30T15:30:00Z","v":25674,"vw":4.038566},{"c":4.055,"h":4.055,"l":4.0201,"n":235,"o":4.035,"t":"2026-09-30T15:45:00Z","v":24026,"vw":4.037581},{"c":4.085,"h":4.085,"l":4.05,"n":279,"o":4.05,"t":"2026-09-30T16:00:00Z","v":21836,"vw":4.067192},{"c":4.155,"h":4.18,"l":4.075,"n":931,"o":4.085,"t":"2026-09-30T16:15:00Z","v":210786,"vw":4.139206},{"c":4.17,"h":4.18,"l":4.145,"n":364,"o":4.16,"t":"2026-09-30T16:30:00Z","v":101725,"vw":4.156039},{"c":4.19,"h":4.195,"l":4.165,"n":419,"o":4.165,"t":"2026-09-30T16:45:00Z","v":38600,"vw":4.185495},{"c":4.145,"h":4.19,"l":4.145,"n":335,"o":4.1851,"t":"2026-09-30T17:00:00Z","v":65624,"vw":4.16442},{"c":4.11,"h":4.15,"l":4.105,"n":425,"o":4.15,"t":"2026-09-30T17:15:00Z","v":45442,"vw":4.117418},{"c":4.16,"h":4.16,"l":4.105,"n":372,"o":4.11,"t":"2026-09-30T17:30:00Z","v":31660,"vw":4.134673},{"c":4.15,"h":4.165,"l":4.14,"n":334,"o":4.16,"t":"2026-09-30T17:45:00Z","v":40276,"vw":4.149162},{"c":4.145,"h":4.1557,"l":4.14,"n":304,"o":4.145,"t":"2026-09-30T18:00:00Z","v":23612,"vw":4.146968},{"c":4.195,"h":4.22,"l":4.145,"n":1198,"o":4.145,"t":"2026-09-30T18:15:00Z","v":198235,"vw":4.18798},{"c":4.226,"h":4.245,"l":4.195,"n":442,"o":4.195,"t":"2026-09-30T18:30:00Z","v":95074,"vw":4.219723},{"c":4.2799,"h":4.28,"l":4.22,"n":437,"o":4.22,"t":"2026-09-30T18:45:00Z","v":62411,"vw":4.245372},{"c":4.21,"h":4.275,"l":4.18,"n":1124,"o":4.275,"t":"2026-09-30T19:00:00Z","v":199551,"vw":4.212858},{"c":4.175,"h":4.2094,"l":4.17,"n":477,"o":4.205,"t":"2026-09-30T19:15:00Z","v":59030,"vw":4.192438},{"c":4.1809,"h":4.185,"l":4.155,"n":802,"o":4.175,"t":"2026-09-30T19:30:00Z","v":110237,"vw":4.170828},{"c":4.18,"h":4.2,"l":4.17,"n":1807,"o":4.185,"t":"2026-09-30T19:45:00Z","v":219207,"vw":4.183834},{"c":4.2297,"h":4.2297,"l":4.17,"n":92,"o":4.17,"t":"2026-09-30T20:00:00Z","v":1256890,"vw":4.170077},{"c":4.1744,"h":4.1793,"l":4.1744,"n":2,"o":4.1793,"t":"2026-09-30T20:30:00Z","v":850,"vw":4.177859},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-09-30T21:15:00Z","v":150,"vw":4.17},{"c":4.2183,"h":4.2192,"l":4.2183,"n":3,"o":4.2192,"t":"2026-09-30T21:30:00Z","v":700,"vw":4.218968},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-30T21:45:00Z","v":100,"vw":4.23},{"c":4.23,"h":4.2482,"l":4.23,"n":3,"o":4.2482,"t":"2026-09-30T22:00:00Z","v":595,"vw":4.241084},{"c":4.25,"h":4.25,"l":4.17,"n":4,"o":4.25,"t":"2026-09-30T22:15:00Z","v":2910,"vw":4.21946},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-09-30T22:30:00Z","v":1050,"vw":4.17},{"c":4.1602,"h":4.2356,"l":4.1602,"n":5,"o":4.1724,"t":"2026-09-30T23:15:00Z","v":1882,"vw":4.165877},{"c":4.1609,"h":4.1609,"l":4.1609,"n":1,"o":4.1609,"t":"2026-09-30T23:30:00Z","v":249,"vw":4.1609},{"c":4.23,"h":4.24,"l":4.23,"n":7,"o":4.24,"t":"2026-09-30T23:45:00Z","v":2438,"vw":4.23486},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-01T08:00:00Z","v":1004,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-01T09:45:00Z","v":744,"vw":4.25},{"c":4.2199,"h":4.2199,"l":4.2199,"n":1,"o":4.2199,"t":"2026-10-01T11:00:00Z","v":400,"vw":4.2199},{"c":4.2316,"h":4.25,"l":4.2316,"n":7,"o":4.25,"t":"2026-10-01T11:30:00Z","v":1097,"vw":4.237244},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-01T13:00:00Z","v":100,"vw":4.16},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-01T13:15:00Z","v":100,"vw":4.17},{"c":4.0714,"h":4.21,"l":4.055,"n":587,"o":4.17,"t":"2026-10-01T13:30:00Z","v":186776,"vw":4.13436},{"c":4.104,"h":4.105,"l":4.06,"n":572,"o":4.075,"t":"2026-10-01T13:45:00Z","v":53500,"vw":4.086924},{"c":4.065,"h":4.1,"l":4.0214,"n":623,"o":4.1,"t":"2026-10-01T14:00:00Z","v":65141,"vw":4.055892},{"c":4.055,"h":4.075,"l":4,"n":464,"o":4.075,"t":"2026-10-01T14:15:00Z","v":57017,"vw":4.027315},{"c":4.07,"h":4.075,"l":4.05,"n":384,"o":4.055,"t":"2026-10-01T14:30:00Z","v":32813,"vw":4.063064},{"c":4.07,"h":4.095,"l":4.06,"n":563,"o":4.07,"t":"2026-10-01T14:45:00Z","v":41981,"vw":4.073989},{"c":4.08,"h":4.08,"l":4.035,"n":438,"o":4.07,"t":"2026-10-01T15:00:00Z","v":36565,"vw":4.0566},{"c":4.1101,"h":4.12,"l":4.075,"n":368,"o":4.075,"t":"2026-10-01T15:15:00Z","v":32788,"vw":4.103838},{"c":4.135,"h":4.145,"l":4.11,"n":611,"o":4.115,"t":"2026-10-01T15:30:00Z","v":68311,"vw":4.126963},{"c":4.15,"h":4.16,"l":4.125,"n":365,"o":4.135,"t":"2026-10-01T15:45:00Z","v":32278,"vw":4.143475},{"c":4.155,"h":4.19,"l":4.15,"n":278,"o":4.15,"t":"2026-10-01T16:00:00Z","v":40179,"vw":4.167793},{"c":4.195,"h":4.2076,"l":4.155,"n":290,"o":4.155,"t":"2026-10-01T16:15:00Z","v":29025,"vw":4.187404},{"c":4.215,"h":4.2399,"l":4.19,"n":307,"o":4.19,"t":"2026-10-01T16:30:00Z","v":22579,"vw":4.217754},{"c":4.19,"h":4.22,"l":4.18,"n":389,"o":4.2101,"t":"2026-10-01T16:45:00Z","v":36787,"vw":4.203261},{"c":4.16,"h":4.19,"l":4.155,"n":464,"o":4.185,"t":"2026-10-01T17:00:00Z","v":77532,"vw":4.169922},{"c":4.205,"h":4.2199,"l":4.16,"n":346,"o":4.16,"t":"2026-10-01T17:15:00Z","v":32575,"vw":4.188019},{"c":4.255,"h":4.255,"l":4.21,"n":608,"o":4.21,"t":"2026-10-01T17:30:00Z","v":59102,"vw":4.232632},{"c":4.22,"h":4.255,"l":4.22,"n":425,"o":4.255,"t":"2026-10-01T17:45:00Z","v":55052,"vw":4.235793},{"c":4.195,"h":4.22,"l":4.18,"n":421,"o":4.22,"t":"2026-10-01T18:00:00Z","v":39635,"vw":4.199276},{"c":4.18,"h":4.225,"l":4.18,"n":412,"o":4.2,"t":"2026-10-01T18:15:00Z","v":41152,"vw":4.203293},{"c":4.195,"h":4.205,"l":4.175,"n":274,"o":4.185,"t":"2026-10-01T18:30:00Z","v":35911,"vw":4.189554},{"c":4.21,"h":4.21,"l":4.19,"n":332,"o":4.19,"t":"2026-10-01T18:45:00Z","v":38663,"vw":4.19919},{"c":4.215,"h":4.2199,"l":4.2,"n":224,"o":4.205,"t":"2026-10-01T19:00:00Z","v":30181,"vw":4.21089},{"c":4.195,"h":4.2299,"l":4.195,"n":434,"o":4.215,"t":"2026-10-01T19:15:00Z","v":60258,"vw":4.210718},{"c":4.1801,"h":4.205,"l":4.18,"n":407,"o":4.195,"t":"2026-10-01T19:30:00Z","v":51532,"vw":4.194154},{"c":4.205,"h":4.22,"l":4.18,"n":1291,"o":4.18,"t":"2026-10-01T19:45:00Z","v":222223,"vw":4.199607},{"c":4.21,"h":4.21,"l":4.21,"n":20,"o":4.21,"t":"2026-10-01T20:00:00Z","v":110192,"vw":4.21},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-01T20:15:00Z","v":100,"vw":4.2},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-01T21:00:00Z","v":100,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-01T21:45:00Z","v":200,"vw":4.14},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-01T22:15:00Z","v":160,"vw":4.19},{"c":4.19,"h":4.2183,"l":4.15,"n":6,"o":4.16,"t":"2026-10-01T23:15:00Z","v":2375,"vw":4.172624},{"c":4.22,"h":4.22,"l":4.1899,"n":3,"o":4.1899,"t":"2026-10-01T23:45:00Z","v":1100,"vw":4.213627},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-02T09:00:00Z","v":260,"vw":4.27},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-02T11:00:00Z","v":1003,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-02T11:15:00Z","v":250,"vw":4.24},{"c":4.28,"h":4.28,"l":4.26,"n":2,"o":4.26,"t":"2026-10-02T11:45:00Z","v":5000,"vw":4.272992},{"c":4.25,"h":4.25,"l":4.25,"n":13,"o":4.25,"t":"2026-10-02T12:00:00Z","v":593,"vw":4.25},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-02T12:15:00Z","v":499,"vw":4.21},{"c":4.26,"h":4.26,"l":4.24,"n":4,"o":4.24,"t":"2026-10-02T12:30:00Z","v":2850,"vw":4.259298},{"c":4.2635,"h":4.2635,"l":4.2635,"n":1,"o":4.2635,"t":"2026-10-02T12:45:00Z","v":141,"vw":4.2635},{"c":4.25,"h":4.26,"l":4.25,"n":2,"o":4.26,"t":"2026-10-02T13:00:00Z","v":535,"vw":4.255327},{"c":4.3,"h":4.3,"l":4.22,"n":13,"o":4.25,"t":"2026-10-02T13:15:00Z","v":5555,"vw":4.26467},{"c":4.414,"h":4.46,"l":4.29,"n":609,"o":4.32,"t":"2026-10-02T13:30:00Z","v":141176,"vw":4.39613},{"c":4.445,"h":4.47,"l":4.42,"n":562,"o":4.42,"t":"2026-10-02T13:45:00Z","v":150851,"vw":4.446773},{"c":4.44,"h":4.465,"l":4.4221,"n":526,"o":4.44,"t":"2026-10-02T14:00:00Z","v":100503,"vw":4.45285},{"c":4.425,"h":4.46,"l":4.4,"n":429,"o":4.43,"t":"2026-10-02T14:15:00Z","v":66158,"vw":4.421039},{"c":4.425,"h":4.445,"l":4.41,"n":391,"o":4.42,"t":"2026-10-02T14:30:00Z","v":41265,"vw":4.423321},{"c":4.49,"h":4.4951,"l":4.4299,"n":566,"o":4.43,"t":"2026-10-02T14:45:00Z","v":99509,"vw":4.466791},{"c":4.4518,"h":4.49,"l":4.445,"n":483,"o":4.48,"t":"2026-10-02T15:00:00Z","v":46437,"vw":4.466036},{"c":4.485,"h":4.485,"l":4.45,"n":474,"o":4.46,"t":"2026-10-02T15:15:00Z","v":69229,"vw":4.462318},{"c":4.475,"h":4.5,"l":4.4714,"n":388,"o":4.485,"t":"2026-10-02T15:30:00Z","v":47076,"vw":4.487119},{"c":4.475,"h":4.475,"l":4.45,"n":465,"o":4.475,"t":"2026-10-02T15:45:00Z","v":40853,"vw":4.465285},{"c":4.455,"h":4.485,"l":4.45,"n":578,"o":4.475,"t":"2026-10-02T16:00:00Z","v":86191,"vw":4.466904},{"c":4.44,"h":4.46,"l":4.44,"n":368,"o":4.45,"t":"2026-10-02T16:15:00Z","v":33354,"vw":4.449895},{"c":4.475,"h":4.4899,"l":4.44,"n":489,"o":4.445,"t":"2026-10-02T16:30:00Z","v":59544,"vw":4.457302},{"c":4.495,"h":4.495,"l":4.465,"n":358,"o":4.475,"t":"2026-10-02T16:45:00Z","v":43547,"vw":4.475385},{"c":4.46,"h":4.5,"l":4.46,"n":554,"o":4.495,"t":"2026-10-02T17:00:00Z","v":55392,"vw":4.488679},{"c":4.46,"h":4.47,"l":4.46,"n":255,"o":4.465,"t":"2026-10-02T17:15:00Z","v":15840,"vw":4.465912},{"c":4.48,"h":4.48,"l":4.465,"n":360,"o":4.465,"t":"2026-10-02T17:30:00Z","v":16813,"vw":4.472062},{"c":4.515,"h":4.52,"l":4.475,"n":434,"o":4.475,"t":"2026-10-02T17:45:00Z","v":54986,"vw":4.495485},{"c":4.505,"h":4.52,"l":4.485,"n":480,"o":4.52,"t":"2026-10-02T18:00:00Z","v":49735,"vw":4.506705},{"c":4.49,"h":4.5099,"l":4.485,"n":362,"o":4.505,"t":"2026-10-02T18:15:00Z","v":40177,"vw":4.496142},{"c":4.465,"h":4.495,"l":4.46,"n":416,"o":4.495,"t":"2026-10-02T18:30:00Z","v":49869,"vw":4.47982},{"c":4.485,"h":4.485,"l":4.455,"n":411,"o":4.46,"t":"2026-10-02T18:45:00Z","v":48599,"vw":4.462475},{"c":4.505,"h":4.505,"l":4.48,"n":496,"o":4.485,"t":"2026-10-02T19:00:00Z","v":68169,"vw":4.491896},{"c":4.515,"h":4.52,"l":4.495,"n":559,"o":4.5,"t":"2026-10-02T19:15:00Z","v":71374,"vw":4.507336},{"c":4.505,"h":4.53,"l":4.5,"n":703,"o":4.52,"t":"2026-10-02T19:30:00Z","v":81095,"vw":4.520629},{"c":4.53,"h":4.54,"l":4.48,"n":1479,"o":4.505,"t":"2026-10-02T19:45:00Z","v":220370,"vw":4.518353},{"c":4.5399,"h":4.54,"l":4.53,"n":45,"o":4.53,"t":"2026-10-02T20:00:00Z","v":127956,"vw":4.530215},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-02T20:15:00Z","v":150,"vw":4.53},{"c":4.53,"h":4.53,"l":4.5299,"n":5,"o":4.53,"t":"2026-10-02T20:30:00Z","v":887,"vw":4.529975},{"c":4.53,"h":4.53,"l":4.5047,"n":5,"o":4.5047,"t":"2026-10-02T20:45:00Z","v":736,"vw":4.508848},{"c":4.53,"h":4.53,"l":4.5002,"n":3,"o":4.5071,"t":"2026-10-02T21:00:00Z","v":1300,"vw":4.503554},{"c":4.5063,"h":4.5063,"l":4.5063,"n":2,"o":4.5063,"t":"2026-10-02T21:15:00Z","v":101,"vw":4.5063},{"c":4.512,"h":4.512,"l":4.51,"n":8,"o":4.51,"t":"2026-10-02T21:30:00Z","v":5747,"vw":4.511745},{"c":4.5199,"h":4.5199,"l":4.5199,"n":1,"o":4.5199,"t":"2026-10-02T21:45:00Z","v":736,"vw":4.5199},{"c":4.512,"h":4.52,"l":4.512,"n":2,"o":4.52,"t":"2026-10-02T22:15:00Z","v":892,"vw":4.513013},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-02T22:30:00Z","v":220,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-02T22:45:00Z","v":100,"vw":4.52},{"c":4.5103,"h":4.52,"l":4.5101,"n":3,"o":4.52,"t":"2026-10-02T23:00:00Z","v":1600,"vw":4.510781},{"c":4.51,"h":4.52,"l":4.51,"n":8,"o":4.51,"t":"2026-10-02T23:15:00Z","v":2815,"vw":4.510456},{"c":4.5185,"h":4.5185,"l":4.5185,"n":1,"o":4.5185,"t":"2026-10-02T23:30:00Z","v":1100,"vw":4.5185},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-10-05T11:00:00Z","v":2107,"vw":4.52},{"c":4.52,"h":4.53,"l":4.515,"n":10,"o":4.53,"t":"2026-10-05T11:15:00Z","v":1197,"vw":4.522106},{"c":4.5144,"h":4.5144,"l":4.51,"n":2,"o":4.51,"t":"2026-10-05T11:30:00Z","v":220,"vw":4.5124},{"c":4.5456,"h":4.5456,"l":4.5456,"n":1,"o":4.5456,"t":"2026-10-05T12:00:00Z","v":500,"vw":4.5456},{"c":4.55,"h":4.55,"l":4.51,"n":6,"o":4.5499,"t":"2026-10-05T12:15:00Z","v":1650,"vw":4.538173},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-05T12:30:00Z","v":585,"vw":4.51},{"c":4.49,"h":4.505,"l":4.49,"n":2,"o":4.505,"t":"2026-10-05T12:45:00Z","v":237,"vw":4.496329},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-05T13:00:00Z","v":4400,"vw":4.49},{"c":4.56,"h":4.56,"l":4.49,"n":4,"o":4.49,"t":"2026-10-05T13:15:00Z","v":2278,"vw":4.531636},{"c":4.28,"h":4.54,"l":4.26,"n":752,"o":4.5,"t":"2026-10-05T13:30:00Z","v":184058,"vw":4.377443},{"c":4.24,"h":4.29,"l":4.21,"n":543,"o":4.29,"t":"2026-10-05T13:45:00Z","v":98072,"vw":4.237484},{"c":4.295,"h":4.3,"l":4.24,"n":498,"o":4.24,"t":"2026-10-05T14:00:00Z","v":57277,"vw":4.277986},{"c":4.285,"h":4.3299,"l":4.27,"n":476,"o":4.2914,"t":"2026-10-05T14:15:00Z","v":81985,"vw":4.304606},{"c":4.265,"h":4.29,"l":4.2561,"n":591,"o":4.285,"t":"2026-10-05T14:30:00Z","v":77350,"vw":4.273167},{"c":4.285,"h":4.295,"l":4.26,"n":410,"o":4.265,"t":"2026-10-05T14:45:00Z","v":39454,"vw":4.277045},{"c":4.265,"h":4.31,"l":4.265,"n":435,"o":4.285,"t":"2026-10-05T15:00:00Z","v":82731,"vw":4.292567},{"c":4.26,"h":4.285,"l":4.255,"n":312,"o":4.2699,"t":"2026-10-05T15:15:00Z","v":31249,"vw":4.26883},{"c":4.2599,"h":4.265,"l":4.24,"n":271,"o":4.2615,"t":"2026-10-05T15:30:00Z","v":33900,"vw":4.251774},{"c":4.215,"h":4.2578,"l":4.215,"n":375,"o":4.2578,"t":"2026-10-05T15:45:00Z","v":83389,"vw":4.237895},{"c":4.215,"h":4.22,"l":4.19,"n":424,"o":4.21,"t":"2026-10-05T16:00:00Z","v":102370,"vw":4.205158},{"c":4.1872,"h":4.2152,"l":4.17,"n":446,"o":4.2152,"t":"2026-10-05T16:15:00Z","v":79364,"vw":4.193217},{"c":4.1916,"h":4.195,"l":4.175,"n":376,"o":4.185,"t":"2026-10-05T16:30:00Z","v":42080,"vw":4.185749},{"c":4.15,"h":4.19,"l":4.15,"n":363,"o":4.19,"t":"2026-10-05T16:45:00Z","v":32389,"vw":4.168888},{"c":4.145,"h":4.1597,"l":4.135,"n":471,"o":4.1529,"t":"2026-10-05T17:00:00Z","v":82439,"vw":4.146248},{"c":4.105,"h":4.145,"l":4.1,"n":732,"o":4.145,"t":"2026-10-05T17:15:00Z","v":188545,"vw":4.122065},{"c":4.115,"h":4.12,"l":4.1,"n":400,"o":4.105,"t":"2026-10-05T17:30:00Z","v":63392,"vw":4.111154},{"c":4.125,"h":4.14,"l":4.11,"n":388,"o":4.12,"t":"2026-10-05T17:45:00Z","v":47385,"vw":4.125117},{"c":4.105,"h":4.14,"l":4.1,"n":390,"o":4.13,"t":"2026-10-05T18:00:00Z","v":96367,"vw":4.113521},{"c":4.115,"h":4.115,"l":4.095,"n":281,"o":4.105,"t":"2026-10-05T18:15:00Z","v":41678,"vw":4.105893},{"c":4.105,"h":4.115,"l":4.1,"n":276,"o":4.1101,"t":"2026-10-05T18:30:00Z","v":38405,"vw":4.108449},{"c":4.125,"h":4.135,"l":4.105,"n":410,"o":4.105,"t":"2026-10-05T18:45:00Z","v":48052,"vw":4.122121},{"c":4.115,"h":4.13,"l":4.105,"n":272,"o":4.12,"t":"2026-10-05T19:00:00Z","v":25793,"vw":4.116847},{"c":4.0901,"h":4.1158,"l":4.09,"n":486,"o":4.11,"t":"2026-10-05T19:15:00Z","v":57937,"vw":4.102881},{"c":4.14,"h":4.14,"l":4.075,"n":770,"o":4.09,"t":"2026-10-05T19:30:00Z","v":251153,"vw":4.095479},{"c":4.14,"h":4.14,"l":4.1,"n":1558,"o":4.135,"t":"2026-10-05T19:45:00Z","v":220377,"vw":4.121309},{"c":4.1398,"h":4.14,"l":4.1338,"n":19,"o":4.14,"t":"2026-10-05T20:00:00Z","v":110572,"vw":4.139957},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-05T20:45:00Z","v":1022,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-05T21:00:00Z","v":502,"vw":4.16},{"c":4.22,"h":4.22,"l":4.15,"n":2,"o":4.15,"t":"2026-10-05T21:15:00Z","v":1117,"vw":4.212668},{"c":4.1176,"h":4.15,"l":4.1176,"n":11,"o":4.15,"t":"2026-10-05T21:45:00Z","v":806,"vw":4.138722},{"c":4.2069,"h":4.2069,"l":4.14,"n":33,"o":4.15,"t":"2026-10-05T22:15:00Z","v":2913,"vw":4.163618},{"c":4.1601,"h":4.19,"l":4.1601,"n":2,"o":4.19,"t":"2026-10-05T22:30:00Z","v":450,"vw":4.173389},{"c":4.1501,"h":4.18,"l":4.15,"n":30,"o":4.16,"t":"2026-10-05T22:45:00Z","v":2327,"vw":4.157968},{"c":4.1401,"h":4.2023,"l":4.1401,"n":2,"o":4.2023,"t":"2026-10-05T23:00:00Z","v":550,"vw":4.174027},{"c":4.2155,"h":4.22,"l":4.14,"n":3,"o":4.14,"t":"2026-10-05T23:15:00Z","v":1350,"vw":4.201852},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-05T23:45:00Z","v":300,"vw":4.14},{"c":4.1383,"h":4.1383,"l":4.1383,"n":8,"o":4.1383,"t":"2026-10-06T08:00:00Z","v":216,"vw":4.1383},{"c":4.13,"h":4.14,"l":4.13,"n":4,"o":4.14,"t":"2026-10-06T09:00:00Z","v":1192,"vw":4.13247},{"c":4.165,"h":4.165,"l":4.165,"n":3,"o":4.165,"t":"2026-10-06T09:30:00Z","v":270,"vw":4.165},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-06T09:45:00Z","v":100,"vw":4.14},{"c":4.1937,"h":4.1937,"l":4.15,"n":5,"o":4.15,"t":"2026-10-06T11:15:00Z","v":721,"vw":4.16959},{"c":4.1914,"h":4.1914,"l":4.1914,"n":2,"o":4.1914,"t":"2026-10-06T11:30:00Z","v":1050,"vw":4.1914},{"c":4.15,"h":4.19,"l":4.15,"n":2,"o":4.19,"t":"2026-10-06T11:45:00Z","v":9125,"vw":4.185068},{"c":4.22,"h":4.22,"l":4.2,"n":13,"o":4.2,"t":"2026-10-06T12:00:00Z","v":13439,"vw":4.212185},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-06T12:30:00Z","v":800,"vw":4.29},{"c":4.24,"h":4.29,"l":4.24,"n":2,"o":4.29,"t":"2026-10-06T13:00:00Z","v":1200,"vw":4.248333},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-06T13:15:00Z","v":980,"vw":4.19},{"c":4.305,"h":4.32,"l":4.17,"n":369,"o":4.17,"t":"2026-10-06T13:30:00Z","v":97419,"vw":4.248997},{"c":4.31,"h":4.36,"l":4.31,"n":387,"o":4.32,"t":"2026-10-06T13:45:00Z","v":48572,"vw":4.340137},{"c":4.31,"h":4.37,"l":4.31,"n":425,"o":4.315,"t":"2026-10-06T14:00:00Z","v":60898,"vw":4.340079},{"c":4.22,"h":4.325,"l":4.22,"n":467,"o":4.315,"t":"2026-10-06T14:15:00Z","v":59965,"vw":4.278081},{"c":4.18,"h":4.225,"l":4.17,"n":429,"o":4.225,"t":"2026-10-06T14:30:00Z","v":35903,"vw":4.191155},{"c":4.18,"h":4.186,"l":4.17,"n":284,"o":4.18,"t":"2026-10-06T14:45:00Z","v":22222,"vw":4.1795},{"c":4.185,"h":4.2,"l":4.17,"n":496,"o":4.19,"t":"2026-10-06T15:00:00Z","v":57543,"vw":4.1859},{"c":4.19,"h":4.21,"l":4.185,"n":386,"o":4.185,"t":"2026-10-06T15:15:00Z","v":48875,"vw":4.195857},{"c":4.1831,"h":4.195,"l":4.1701,"n":400,"o":4.195,"t":"2026-10-06T15:30:00Z","v":34259,"vw":4.181127},{"c":4.205,"h":4.2299,"l":4.185,"n":322,"o":4.185,"t":"2026-10-06T15:45:00Z","v":39628,"vw":4.210185},{"c":4.205,"h":4.22,"l":4.2,"n":294,"o":4.205,"t":"2026-10-06T16:00:00Z","v":23209,"vw":4.207979},{"c":4.16,"h":4.205,"l":4.15,"n":377,"o":4.205,"t":"2026-10-06T16:15:00Z","v":43010,"vw":4.168977},{"c":4.16,"h":4.17,"l":4.16,"n":152,"o":4.16,"t":"2026-10-06T16:30:00Z","v":21855,"vw":4.164346},{"c":4.1501,"h":4.17,"l":4.1301,"n":390,"o":4.165,"t":"2026-10-06T16:45:00Z","v":51919,"vw":4.146405},{"c":4.1501,"h":4.168,"l":4.15,"n":216,"o":4.16,"t":"2026-10-06T17:00:00Z","v":23789,"vw":4.155154},{"c":4.155,"h":4.16,"l":4.13,"n":270,"o":4.155,"t":"2026-10-06T17:15:00Z","v":26957,"vw":4.142547},{"c":4.155,"h":4.1586,"l":4.145,"n":158,"o":4.155,"t":"2026-10-06T17:30:00Z","v":17024,"vw":4.151521},{"c":4.145,"h":4.16,"l":4.135,"n":340,"o":4.1541,"t":"2026-10-06T17:45:00Z","v":26614,"vw":4.145861},{"c":4.121,"h":4.14,"l":4.121,"n":342,"o":4.14,"t":"2026-10-06T18:00:00Z","v":33614,"vw":4.133949},{"c":4.12,"h":4.1208,"l":4.095,"n":472,"o":4.12,"t":"2026-10-06T18:15:00Z","v":64008,"vw":4.10887},{"c":4.105,"h":4.12,"l":4.1,"n":244,"o":4.1101,"t":"2026-10-06T18:30:00Z","v":22829,"vw":4.111983},{"c":4.105,"h":4.11,"l":4.1,"n":316,"o":4.105,"t":"2026-10-06T18:45:00Z","v":26785,"vw":4.106716},{"c":4.07,"h":4.1,"l":4.07,"n":433,"o":4.1,"t":"2026-10-06T19:00:00Z","v":46342,"vw":4.087903},{"c":4.01,"h":4.075,"l":4.01,"n":707,"o":4.07,"t":"2026-10-06T19:15:00Z","v":97645,"vw":4.040047},{"c":4.035,"h":4.04,"l":4.01,"n":641,"o":4.01,"t":"2026-10-06T19:30:00Z","v":102891,"vw":4.023625},{"c":4.035,"h":4.07,"l":4.03,"n":1330,"o":4.035,"t":"2026-10-06T19:45:00Z","v":211273,"vw":4.046821},{"c":4.07,"h":4.07,"l":4.04,"n":20,"o":4.04,"t":"2026-10-06T20:00:00Z","v":66089,"vw":4.04663},{"c":4.07,"h":4.07,"l":4.07,"n":24,"o":4.07,"t":"2026-10-06T20:45:00Z","v":2121,"vw":4.07},{"c":4.1,"h":4.14,"l":4.095,"n":10,"o":4.14,"t":"2026-10-06T21:00:00Z","v":3362,"vw":4.100934},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-06T21:30:00Z","v":1000,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-06T21:45:00Z","v":250,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-06T23:45:00Z","v":1000,"vw":4.1},{"c":4.0448,"h":4.0448,"l":4.0208,"n":8,"o":4.0208,"t":"2026-10-07T08:00:00Z","v":1873,"vw":4.033391},{"c":4.0448,"h":4.0448,"l":4.0448,"n":1,"o":4.0448,"t":"2026-10-07T08:15:00Z","v":140,"vw":4.0448},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-07T09:15:00Z","v":1015,"vw":4.04},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-07T09:45:00Z","v":100,"vw":4.01},{"c":4.008,"h":4.04,"l":4,"n":16,"o":4.025,"t":"2026-10-07T11:00:00Z","v":7187,"vw":4.012286},{"c":4.02,"h":4.04,"l":4.02,"n":2,"o":4.04,"t":"2026-10-07T11:15:00Z","v":2100,"vw":4.020952},{"c":4.0098,"h":4.0098,"l":4,"n":16,"o":4,"t":"2026-10-07T11:30:00Z","v":1265,"vw":4.001242},{"c":3.94,"h":4,"l":3.94,"n":37,"o":4,"t":"2026-10-07T12:00:00Z","v":14517,"vw":3.979825},{"c":3.995,"h":3.995,"l":3.995,"n":1,"o":3.995,"t":"2026-10-07T12:30:00Z","v":100,"vw":3.995},{"c":3.95,"h":3.95,"l":3.95,"n":19,"o":3.95,"t":"2026-10-07T12:45:00Z","v":4373,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-07T13:00:00Z","v":533,"vw":3.93},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-07T13:15:00Z","v":100,"vw":4},{"c":3.88,"h":4,"l":3.825,"n":594,"o":3.98,"t":"2026-10-07T13:30:00Z","v":185457,"vw":3.899184},{"c":3.875,"h":3.92,"l":3.8606,"n":319,"o":3.88,"t":"2026-10-07T13:45:00Z","v":64070,"vw":3.878458},{"c":3.855,"h":3.88,"l":3.83,"n":397,"o":3.8782,"t":"2026-10-07T14:00:00Z","v":93797,"vw":3.850682},{"c":3.855,"h":3.875,"l":3.85,"n":318,"o":3.855,"t":"2026-10-07T14:15:00Z","v":39526,"vw":3.857998},{"c":3.85,"h":3.87,"l":3.835,"n":378,"o":3.855,"t":"2026-10-07T14:30:00Z","v":42913,"vw":3.85159},{"c":3.83,"h":3.8599,"l":3.82,"n":312,"o":3.8497,"t":"2026-10-07T14:45:00Z","v":48612,"vw":3.839527},{"c":3.83,"h":3.83,"l":3.815,"n":361,"o":3.825,"t":"2026-10-07T15:00:00Z","v":85170,"vw":3.821896},{"c":3.82,"h":3.8299,"l":3.81,"n":231,"o":3.825,"t":"2026-10-07T15:15:00Z","v":31398,"vw":3.820648},{"c":3.825,"h":3.83,"l":3.815,"n":246,"o":3.82,"t":"2026-10-07T15:30:00Z","v":30883,"vw":3.824232},{"c":3.82,"h":3.83,"l":3.82,"n":173,"o":3.825,"t":"2026-10-07T15:45:00Z","v":16024,"vw":3.825825},{"c":3.815,"h":3.83,"l":3.81,"n":253,"o":3.82,"t":"2026-10-07T16:00:00Z","v":24084,"vw":3.819438},{"c":3.83,"h":3.83,"l":3.805,"n":364,"o":3.8199,"t":"2026-10-07T16:15:00Z","v":57178,"vw":3.814864},{"c":3.84,"h":3.84,"l":3.825,"n":185,"o":3.8299,"t":"2026-10-07T16:30:00Z","v":33597,"vw":3.830868},{"c":3.845,"h":3.845,"l":3.825,"n":245,"o":3.835,"t":"2026-10-07T16:45:00Z","v":28963,"vw":3.835414},{"c":3.86,"h":3.865,"l":3.8339,"n":240,"o":3.84,"t":"2026-10-07T17:00:00Z","v":33782,"vw":3.851151},{"c":3.85,"h":3.865,"l":3.845,"n":271,"o":3.855,"t":"2026-10-07T17:15:00Z","v":25132,"vw":3.854463},{"c":3.86,"h":3.865,"l":3.845,"n":272,"o":3.845,"t":"2026-10-07T17:30:00Z","v":35444,"vw":3.853153},{"c":3.855,"h":3.86,"l":3.845,"n":211,"o":3.86,"t":"2026-10-07T17:45:00Z","v":21748,"vw":3.848729},{"c":3.855,"h":3.865,"l":3.84,"n":201,"o":3.855,"t":"2026-10-07T18:00:00Z","v":22156,"vw":3.853878},{"c":3.845,"h":3.858,"l":3.81,"n":722,"o":3.855,"t":"2026-10-07T18:15:00Z","v":151221,"vw":3.823212},{"c":3.835,"h":3.85,"l":3.83,"n":256,"o":3.84,"t":"2026-10-07T18:30:00Z","v":32054,"vw":3.84158},{"c":3.84,"h":3.85,"l":3.84,"n":255,"o":3.84,"t":"2026-10-07T18:45:00Z","v":21594,"vw":3.846327},{"c":3.84,"h":3.85,"l":3.84,"n":219,"o":3.845,"t":"2026-10-07T19:00:00Z","v":11131,"vw":3.844335},{"c":3.845,"h":3.8561,"l":3.84,"n":424,"o":3.84,"t":"2026-10-07T19:15:00Z","v":57674,"vw":3.848023},{"c":3.85,"h":3.86,"l":3.84,"n":487,"o":3.8401,"t":"2026-10-07T19:30:00Z","v":68293,"vw":3.849488},{"c":3.855,"h":3.885,"l":3.85,"n":1237,"o":3.855,"t":"2026-10-07T19:45:00Z","v":182587,"vw":3.865735},{"c":3.87,"h":3.87,"l":3.85,"n":23,"o":3.85,"t":"2026-10-07T20:00:00Z","v":79530,"vw":3.851382},{"c":3.8888,"h":3.8888,"l":3.88,"n":2,"o":3.88,"t":"2026-10-07T20:30:00Z","v":1363,"vw":3.884842},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-07T20:45:00Z","v":100,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-07T21:00:00Z","v":200,"vw":3.84},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-07T21:15:00Z","v":7500,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-07T21:30:00Z","v":400,"vw":3.88},{"c":3.887,"h":3.887,"l":3.887,"n":1,"o":3.887,"t":"2026-10-07T22:00:00Z","v":350,"vw":3.887},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-07T22:15:00Z","v":110,"vw":3.89},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-07T23:00:00Z","v":100,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-07T23:45:00Z","v":5000,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-08T08:00:00Z","v":793,"vw":3.88},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-08T08:15:00Z","v":150,"vw":3.85},{"c":3.79,"h":3.8095,"l":3.79,"n":3,"o":3.8095,"t":"2026-10-08T08:30:00Z","v":847,"vw":3.804902},{"c":3.8294,"h":3.83,"l":3.8294,"n":2,"o":3.83,"t":"2026-10-08T11:00:00Z","v":2400,"vw":3.8299},{"c":3.8,"h":3.87,"l":3.8,"n":15,"o":3.82,"t":"2026-10-08T11:45:00Z","v":55470,"vw":3.868776},{"c":3.91,"h":3.91,"l":3.79,"n":12,"o":3.79,"t":"2026-10-08T12:00:00Z","v":1165,"vw":3.808543},{"c":3.7701,"h":3.7701,"l":3.7701,"n":1,"o":3.7701,"t":"2026-10-08T12:15:00Z","v":1000,"vw":3.7701},{"c":3.77,"h":3.7868,"l":3.77,"n":21,"o":3.7705,"t":"2026-10-08T12:30:00Z","v":8029,"vw":3.772226},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-08T12:45:00Z","v":544,"vw":3.76},{"c":3.79,"h":3.79,"l":3.7616,"n":24,"o":3.77,"t":"2026-10-08T13:00:00Z","v":2757,"vw":3.769375},{"c":3.9051,"h":3.9051,"l":3.86,"n":4,"o":3.86,"t":"2026-10-08T13:15:00Z","v":1101,"vw":3.8641},{"c":3.756,"h":3.805,"l":3.71,"n":454,"o":3.79,"t":"2026-10-08T13:30:00Z","v":139735,"vw":3.760085},{"c":3.766,"h":3.7999,"l":3.75,"n":274,"o":3.76,"t":"2026-10-08T13:45:00Z","v":32572,"vw":3.772424},{"c":3.79,"h":3.825,"l":3.755,"n":277,"o":3.7655,"t":"2026-10-08T14:00:00Z","v":41009,"vw":3.792368},{"c":3.815,"h":3.82,"l":3.78,"n":220,"o":3.785,"t":"2026-10-08T14:15:00Z","v":22468,"vw":3.797785},{"c":3.82,"h":3.83,"l":3.815,"n":341,"o":3.815,"t":"2026-10-08T14:30:00Z","v":39051,"vw":3.822486},{"c":3.81,"h":3.83,"l":3.805,"n":223,"o":3.825,"t":"2026-10-08T14:45:00Z","v":12760,"vw":3.81589},{"c":3.795,"h":3.815,"l":3.78,"n":249,"o":3.81,"t":"2026-10-08T15:00:00Z","v":22160,"vw":3.796433},{"c":3.795,"h":3.8,"l":3.785,"n":252,"o":3.7901,"t":"2026-10-08T15:15:00Z","v":34844,"vw":3.790683},{"c":3.78,"h":3.7958,"l":3.76,"n":258,"o":3.795,"t":"2026-10-08T15:30:00Z","v":24961,"vw":3.774931},{"c":3.775,"h":3.7999,"l":3.77,"n":213,"o":3.775,"t":"2026-10-08T15:45:00Z","v":13519,"vw":3.783776},{"c":3.775,"h":3.78,"l":3.76,"n":226,"o":3.77,"t":"2026-10-08T16:00:00Z","v":18204,"vw":3.769547},{"c":3.795,"h":3.825,"l":3.775,"n":460,"o":3.775,"t":"2026-10-08T16:15:00Z","v":51155,"vw":3.801883},{"c":3.785,"h":3.795,"l":3.775,"n":267,"o":3.79,"t":"2026-10-08T16:30:00Z","v":22121,"vw":3.784226},{"c":3.735,"h":3.78,"l":3.72,"n":476,"o":3.78,"t":"2026-10-08T16:45:00Z","v":54237,"vw":3.74506},{"c":3.755,"h":3.76,"l":3.7,"n":442,"o":3.73,"t":"2026-10-08T17:00:00Z","v":65707,"vw":3.721001},{"c":3.6999,"h":3.755,"l":3.68,"n":396,"o":3.7501,"t":"2026-10-08T17:15:00Z","v":70561,"vw":3.70571},{"c":3.6999,"h":3.705,"l":3.6717,"n":414,"o":3.7,"t":"2026-10-08T17:30:00Z","v":58705,"vw":3.6905},{"c":3.695,"h":3.7099,"l":3.68,"n":407,"o":3.7,"t":"2026-10-08T17:45:00Z","v":77682,"vw":3.688321},{"c":3.705,"h":3.71,"l":3.68,"n":235,"o":3.69,"t":"2026-10-08T18:00:00Z","v":15699,"vw":3.695894},{"c":3.715,"h":3.72,"l":3.71,"n":264,"o":3.71,"t":"2026-10-08T18:15:00Z","v":28461,"vw":3.71498},{"c":3.705,"h":3.715,"l":3.695,"n":222,"o":3.715,"t":"2026-10-08T18:30:00Z","v":27860,"vw":3.706414},{"c":3.72,"h":3.725,"l":3.695,"n":435,"o":3.7061,"t":"2026-10-08T18:45:00Z","v":46268,"vw":3.707088},{"c":3.715,"h":3.72,"l":3.71,"n":209,"o":3.72,"t":"2026-10-08T19:00:00Z","v":14062,"vw":3.715675},{"c":3.745,"h":3.76,"l":3.715,"n":331,"o":3.715,"t":"2026-10-08T19:15:00Z","v":50364,"vw":3.741743},{"c":3.735,"h":3.745,"l":3.72,"n":521,"o":3.745,"t":"2026-10-08T19:30:00Z","v":61714,"vw":3.734256},{"c":3.76,"h":3.765,"l":3.74,"n":1203,"o":3.74,"t":"2026-10-08T19:45:00Z","v":133211,"vw":3.756909},{"c":3.78,"h":3.78,"l":3.7535,"n":32,"o":3.77,"t":"2026-10-08T20:00:00Z","v":88101,"vw":3.770026},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-08T20:15:00Z","v":122,"vw":3.77},{"c":3.8366,"h":3.8366,"l":3.8366,"n":1,"o":3.8366,"t":"2026-10-08T21:00:00Z","v":100,"vw":3.8366},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-08T21:15:00Z","v":500,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-08T21:45:00Z","v":333,"vw":3.84},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-08T22:45:00Z","v":500,"vw":3.8},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-08T23:00:00Z","v":100,"vw":3.77},{"c":3.73,"h":3.78,"l":3.73,"n":11,"o":3.77,"t":"2026-10-09T08:00:00Z","v":1622,"vw":3.765855},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-09T08:30:00Z","v":231,"vw":3.77},{"c":3.7503,"h":3.795,"l":3.7503,"n":2,"o":3.795,"t":"2026-10-09T09:30:00Z","v":400,"vw":3.77265},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-09T11:15:00Z","v":839,"vw":3.85},{"c":3.8465,"h":3.8465,"l":3.8465,"n":1,"o":3.8465,"t":"2026-10-09T11:30:00Z","v":890,"vw":3.8465},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-09T11:45:00Z","v":100,"vw":3.85},{"c":3.8493,"h":3.8493,"l":3.8457,"n":4,"o":3.8457,"t":"2026-10-09T12:00:00Z","v":1190,"vw":3.847253},{"c":3.82,"h":3.8397,"l":3.82,"n":3,"o":3.8391,"t":"2026-10-09T12:45:00Z","v":4530,"vw":3.837817},{"c":3.8395,"h":3.8395,"l":3.8395,"n":1,"o":3.8395,"t":"2026-10-09T13:00:00Z","v":1000,"vw":3.8395},{"c":3.82,"h":3.83,"l":3.79,"n":5,"o":3.83,"t":"2026-10-09T13:15:00Z","v":1884,"vw":3.817569},{"c":3.7,"h":3.83,"l":3.6836,"n":313,"o":3.78,"t":"2026-10-09T13:30:00Z","v":57659,"vw":3.749249},{"c":3.72,"h":3.725,"l":3.69,"n":234,"o":3.7,"t":"2026-10-09T13:45:00Z","v":17366,"vw":3.708642},{"c":3.7201,"h":3.765,"l":3.72,"n":254,"o":3.73,"t":"2026-10-09T14:00:00Z","v":20169,"vw":3.739164},{"c":3.756,"h":3.766,"l":3.725,"n":224,"o":3.725,"t":"2026-10-09T14:15:00Z","v":11207,"vw":3.75045},{"c":3.76,"h":3.78,"l":3.745,"n":354,"o":3.7548,"t":"2026-10-09T14:30:00Z","v":47967,"vw":3.756576},{"c":3.825,"h":3.835,"l":3.77,"n":448,"o":3.77,"t":"2026-10-09T14:45:00Z","v":63813,"vw":3.788621},{"c":3.795,"h":3.821,"l":3.785,"n":196,"o":3.821,"t":"2026-10-09T15:00:00Z","v":23676,"vw":3.800137},{"c":3.79,"h":3.82,"l":3.79,"n":233,"o":3.795,"t":"2026-10-09T15:15:00Z","v":26129,"vw":3.807047},{"c":3.79,"h":3.805,"l":3.765,"n":352,"o":3.785,"t":"2026-10-09T15:30:00Z","v":45189,"vw":3.781748},{"c":3.81,"h":3.8162,"l":3.795,"n":139,"o":3.795,"t":"2026-10-09T15:45:00Z","v":12758,"vw":3.804738},{"c":3.8,"h":3.8199,"l":3.8,"n":220,"o":3.81,"t":"2026-10-09T16:00:00Z","v":18863,"vw":3.808459},{"c":3.7914,"h":3.81,"l":3.79,"n":138,"o":3.805,"t":"2026-10-09T16:15:00Z","v":8578,"vw":3.8003},{"c":3.8,"h":3.8,"l":3.79,"n":168,"o":3.795,"t":"2026-10-09T16:30:00Z","v":13414,"vw":3.795137},{"c":3.78,"h":3.8,"l":3.78,"n":293,"o":3.8,"t":"2026-10-09T16:45:00Z","v":21938,"vw":3.787655},{"c":3.785,"h":3.795,"l":3.78,"n":176,"o":3.79,"t":"2026-10-09T17:00:00Z","v":15570,"vw":3.787216},{"c":3.79,"h":3.79,"l":3.78,"n":94,"o":3.785,"t":"2026-10-09T17:15:00Z","v":8919,"vw":3.785223},{"c":3.8,"h":3.805,"l":3.79,"n":180,"o":3.79,"t":"2026-10-09T17:30:00Z","v":13850,"vw":3.798197},{"c":3.81,"h":3.815,"l":3.795,"n":175,"o":3.805,"t":"2026-10-09T17:45:00Z","v":14816,"vw":3.807872},{"c":3.815,"h":3.82,"l":3.8085,"n":141,"o":3.81,"t":"2026-10-09T18:00:00Z","v":9091,"vw":3.812436},{"c":3.805,"h":3.82,"l":3.8,"n":239,"o":3.81,"t":"2026-10-09T18:15:00Z","v":19247,"vw":3.806165},{"c":3.815,"h":3.835,"l":3.805,"n":261,"o":3.805,"t":"2026-10-09T18:30:00Z","v":34244,"vw":3.823153},{"c":3.825,"h":3.83,"l":3.82,"n":239,"o":3.82,"t":"2026-10-09T18:45:00Z","v":33720,"vw":3.828145},{"c":3.83,"h":3.84,"l":3.82,"n":383,"o":3.825,"t":"2026-10-09T19:00:00Z","v":30009,"vw":3.829426},{"c":3.835,"h":3.85,"l":3.83,"n":418,"o":3.8361,"t":"2026-10-09T19:15:00Z","v":33645,"vw":3.841241},{"c":3.835,"h":3.84,"l":3.815,"n":503,"o":3.835,"t":"2026-10-09T19:30:00Z","v":58615,"vw":3.828265},{"c":3.84,"h":3.85,"l":3.82,"n":1102,"o":3.835,"t":"2026-10-09T19:45:00Z","v":134208,"vw":3.836682},{"c":3.8303,"h":3.84,"l":3.8303,"n":11,"o":3.84,"t":"2026-10-09T20:00:00Z","v":77325,"vw":3.83989},{"c":3.804,"h":3.804,"l":3.804,"n":2,"o":3.804,"t":"2026-10-09T20:15:00Z","v":450,"vw":3.804},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-09T20:30:00Z","v":230,"vw":3.8},{"c":3.8008,"h":3.8008,"l":3.8008,"n":1,"o":3.8008,"t":"2026-10-09T20:45:00Z","v":420,"vw":3.8008},{"c":3.849,"h":3.849,"l":3.849,"n":1,"o":3.849,"t":"2026-10-09T21:15:00Z","v":1000,"vw":3.849},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-09T21:45:00Z","v":250,"vw":3.85},{"c":3.8488,"h":3.8488,"l":3.8488,"n":1,"o":3.8488,"t":"2026-10-09T23:45:00Z","v":260,"vw":3.8488},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-12T11:00:00Z","v":200,"vw":3.84},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-12T11:15:00Z","v":100,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-12T11:30:00Z","v":250,"vw":3.88},{"c":3.9,"h":3.9,"l":3.8,"n":4,"o":3.8,"t":"2026-10-12T11:45:00Z","v":350,"vw":3.833333},{"c":3.8558,"h":3.8558,"l":3.8556,"n":2,"o":3.8556,"t":"2026-10-12T12:00:00Z","v":645,"vw":3.855702},{"c":3.77,"h":3.83,"l":3.7593,"n":9,"o":3.7593,"t":"2026-10-12T13:00:00Z","v":5821,"vw":3.774235},{"c":3.7624,"h":3.7653,"l":3.7571,"n":3,"o":3.7571,"t":"2026-10-12T13:15:00Z","v":6435,"vw":3.760005},{"c":3.79,"h":3.8,"l":3.73,"n":267,"o":3.79,"t":"2026-10-12T13:30:00Z","v":67970,"vw":3.775645},{"c":3.81,"h":3.83,"l":3.78,"n":274,"o":3.78,"t":"2026-10-12T13:45:00Z","v":30132,"vw":3.803797},{"c":3.8,"h":3.81,"l":3.765,"n":299,"o":3.81,"t":"2026-10-12T14:00:00Z","v":45508,"vw":3.790981},{"c":3.795,"h":3.8,"l":3.76,"n":238,"o":3.79,"t":"2026-10-12T14:15:00Z","v":39252,"vw":3.78098},{"c":3.805,"h":3.835,"l":3.79,"n":365,"o":3.79,"t":"2026-10-12T14:30:00Z","v":53239,"vw":3.813089},{"c":3.805,"h":3.81,"l":3.795,"n":163,"o":3.805,"t":"2026-10-12T14:45:00Z","v":13442,"vw":3.802465},{"c":3.785,"h":3.8,"l":3.785,"n":169,"o":3.8,"t":"2026-10-12T15:00:00Z","v":25428,"vw":3.792627},{"c":3.79,"h":3.8,"l":3.785,"n":135,"o":3.785,"t":"2026-10-12T15:15:00Z","v":9363,"vw":3.793429},{"c":3.8,"h":3.81,"l":3.79,"n":173,"o":3.79,"t":"2026-10-12T15:30:00Z","v":25611,"vw":3.79502},{"c":3.785,"h":3.8,"l":3.7824,"n":237,"o":3.8,"t":"2026-10-12T15:45:00Z","v":33307,"vw":3.793357},{"c":3.745,"h":3.785,"l":3.74,"n":221,"o":3.785,"t":"2026-10-12T16:00:00Z","v":40947,"vw":3.753055},{"c":3.735,"h":3.75,"l":3.73,"n":164,"o":3.74,"t":"2026-10-12T16:15:00Z","v":22372,"vw":3.736846},{"c":3.725,"h":3.745,"l":3.725,"n":159,"o":3.735,"t":"2026-10-12T16:30:00Z","v":19177,"vw":3.736733},{"c":3.725,"h":3.735,"l":3.715,"n":175,"o":3.725,"t":"2026-10-12T16:45:00Z","v":31280,"vw":3.725788},{"c":3.7785,"h":3.78,"l":3.725,"n":315,"o":3.7299,"t":"2026-10-12T17:00:00Z","v":43069,"vw":3.754542},{"c":3.785,"h":3.79,"l":3.775,"n":83,"o":3.775,"t":"2026-10-12T17:15:00Z","v":8948,"vw":3.782808},{"c":3.765,"h":3.785,"l":3.765,"n":184,"o":3.78,"t":"2026-10-12T17:30:00Z","v":25879,"vw":3.77472},{"c":3.775,"h":3.78,"l":3.76,"n":146,"o":3.7601,"t":"2026-10-12T17:45:00Z","v":19346,"vw":3.770178},{"c":3.77,"h":3.78,"l":3.755,"n":386,"o":3.775,"t":"2026-10-12T18:00:00Z","v":48448,"vw":3.767948},{"c":3.78,"h":3.78,"l":3.77,"n":107,"o":3.77,"t":"2026-10-12T18:15:00Z","v":11911,"vw":3.772475},{"c":3.775,"h":3.78,"l":3.77,"n":192,"o":3.78,"t":"2026-10-12T18:30:00Z","v":21430,"vw":3.776841},{"c":3.765,"h":3.7785,"l":3.76,"n":202,"o":3.775,"t":"2026-10-12T18:45:00Z","v":19518,"vw":3.768147},{"c":3.745,"h":3.77,"l":3.7439,"n":353,"o":3.765,"t":"2026-10-12T19:00:00Z","v":42121,"vw":3.75963},{"c":3.74,"h":3.75,"l":3.735,"n":246,"o":3.745,"t":"2026-10-12T19:15:00Z","v":31974,"vw":3.743718},{"c":3.74,"h":3.75,"l":3.735,"n":334,"o":3.74,"t":"2026-10-12T19:30:00Z","v":35658,"vw":3.742107},{"c":3.755,"h":3.76,"l":3.74,"n":943,"o":3.745,"t":"2026-10-12T19:45:00Z","v":119823,"vw":3.751206},{"c":3.7209,"h":3.76,"l":3.7209,"n":12,"o":3.76,"t":"2026-10-12T20:00:00Z","v":97030,"vw":3.759878},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-12T20:45:00Z","v":300,"vw":3.79},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-12T21:45:00Z","v":5000,"vw":3.84},{"c":3.767,"h":3.767,"l":3.767,"n":1,"o":3.767,"t":"2026-10-12T22:00:00Z","v":200,"vw":3.767},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-12T23:45:00Z","v":229,"vw":3.81},{"c":3.71,"h":3.71,"l":3.7,"n":3,"o":3.7,"t":"2026-10-13T08:00:00Z","v":5010,"vw":3.704516},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-13T08:15:00Z","v":500,"vw":3.66},{"c":3.715,"h":3.715,"l":3.715,"n":1,"o":3.715,"t":"2026-10-13T10:00:00Z","v":100,"vw":3.715},{"c":3.72,"h":3.72,"l":3.72,"n":17,"o":3.72,"t":"2026-10-13T11:00:00Z","v":570,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-13T11:15:00Z","v":500,"vw":3.73},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-13T12:00:00Z","v":125,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-13T12:15:00Z","v":500,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-13T12:30:00Z","v":600,"vw":3.73},{"c":3.76,"h":3.77,"l":3.76,"n":2,"o":3.77,"t":"2026-10-13T12:45:00Z","v":4000,"vw":3.7625},{"c":3.7,"h":3.76,"l":3.7,"n":2,"o":3.76,"t":"2026-10-13T13:00:00Z","v":450,"vw":3.713333},{"c":3.76,"h":3.76,"l":3.7,"n":7,"o":3.7095,"t":"2026-10-13T13:15:00Z","v":632,"vw":3.730532},{"c":3.715,"h":3.7477,"l":3.61,"n":391,"o":3.7,"t":"2026-10-13T13:30:00Z","v":114764,"vw":3.684529},{"c":3.63,"h":3.71,"l":3.62,"n":338,"o":3.71,"t":"2026-10-13T13:45:00Z","v":52252,"vw":3.656031},{"c":3.635,"h":3.645,"l":3.61,"n":358,"o":3.63,"t":"2026-10-13T14:00:00Z","v":44785,"vw":3.623955},{"c":3.58,"h":3.635,"l":3.58,"n":331,"o":3.635,"t":"2026-10-13T14:15:00Z","v":92401,"vw":3.604077},{"c":3.57,"h":3.59,"l":3.56,"n":306,"o":3.58,"t":"2026-10-13T14:30:00Z","v":26671,"vw":3.576295},{"c":3.565,"h":3.59,"l":3.56,"n":319,"o":3.57,"t":"2026-10-13T14:45:00Z","v":46335,"vw":3.571916},{"c":3.6,"h":3.6,"l":3.5699,"n":185,"o":3.57,"t":"2026-10-13T15:00:00Z","v":20722,"vw":3.586232},{"c":3.58,"h":3.6,"l":3.575,"n":150,"o":3.5999,"t":"2026-10-13T15:15:00Z","v":14164,"vw":3.586442},{"c":3.565,"h":3.585,"l":3.5614,"n":218,"o":3.575,"t":"2026-10-13T15:30:00Z","v":22760,"vw":3.571471},{"c":3.585,"h":3.6,"l":3.565,"n":295,"o":3.565,"t":"2026-10-13T15:45:00Z","v":40376,"vw":3.581585},{"c":3.605,"h":3.6099,"l":3.58,"n":196,"o":3.59,"t":"2026-10-13T16:00:00Z","v":18857,"vw":3.593926},{"c":3.615,"h":3.62,"l":3.6,"n":223,"o":3.605,"t":"2026-10-13T16:15:00Z","v":15808,"vw":3.610126},{"c":3.625,"h":3.63,"l":3.615,"n":197,"o":3.6169,"t":"2026-10-13T16:30:00Z","v":19589,"vw":3.622671},{"c":3.63,"h":3.64,"l":3.63,"n":190,"o":3.63,"t":"2026-10-13T16:45:00Z","v":15965,"vw":3.633152},{"c":3.615,"h":3.625,"l":3.61,"n":108,"o":3.625,"t":"2026-10-13T17:00:00Z","v":10990,"vw":3.617711},{"c":3.605,"h":3.62,"l":3.605,"n":141,"o":3.6109,"t":"2026-10-13T17:15:00Z","v":14359,"vw":3.611922},{"c":3.61,"h":3.615,"l":3.605,"n":155,"o":3.605,"t":"2026-10-13T17:30:00Z","v":9702,"vw":3.610886},{"c":3.5899,"h":3.61,"l":3.585,"n":174,"o":3.61,"t":"2026-10-13T17:45:00Z","v":15588,"vw":3.594276},{"c":3.615,"h":3.62,"l":3.5803,"n":326,"o":3.59,"t":"2026-10-13T18:00:00Z","v":30322,"vw":3.603153},{"c":3.625,"h":3.63,"l":3.6101,"n":134,"o":3.615,"t":"2026-10-13T18:15:00Z","v":16191,"vw":3.620642},{"c":3.615,"h":3.63,"l":3.615,"n":171,"o":3.625,"t":"2026-10-13T18:30:00Z","v":13348,"vw":3.620704},{"c":3.63,"h":3.64,"l":3.615,"n":319,"o":3.615,"t":"2026-10-13T18:45:00Z","v":39027,"vw":3.625447},{"c":3.635,"h":3.64,"l":3.62,"n":246,"o":3.63,"t":"2026-10-13T19:00:00Z","v":26471,"vw":3.631882},{"c":3.6486,"h":3.655,"l":3.635,"n":287,"o":3.635,"t":"2026-10-13T19:15:00Z","v":30075,"vw":3.649008},{"c":3.655,"h":3.66,"l":3.6401,"n":297,"o":3.6499,"t":"2026-10-13T19:30:00Z","v":21357,"vw":3.651057},{"c":3.64,"h":3.67,"l":3.64,"n":860,"o":3.655,"t":"2026-10-13T19:45:00Z","v":98859,"vw":3.654803},{"c":3.65,"h":3.65,"l":3.65,"n":13,"o":3.65,"t":"2026-10-13T20:00:00Z","v":58577,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-13T20:45:00Z","v":175,"vw":3.66},{"c":3.5984,"h":3.5984,"l":3.5984,"n":1,"o":3.5984,"t":"2026-10-13T21:00:00Z","v":1000,"vw":3.5984},{"c":3.6967,"h":3.6967,"l":3.68,"n":2,"o":3.68,"t":"2026-10-13T23:30:00Z","v":1298,"vw":3.69284},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-14T09:30:00Z","v":175,"vw":3.66},{"c":3.604,"h":3.65,"l":3.604,"n":4,"o":3.65,"t":"2026-10-14T11:00:00Z","v":2730,"vw":3.616187},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-14T11:45:00Z","v":100,"vw":3.66},{"c":3.66,"h":3.66,"l":3.6,"n":2,"o":3.6,"t":"2026-10-14T12:30:00Z","v":2100,"vw":3.602857},{"c":3.605,"h":3.605,"l":3.605,"n":3,"o":3.605,"t":"2026-10-14T12:45:00Z","v":333,"vw":3.605},{"c":3.576,"h":3.576,"l":3.576,"n":2,"o":3.576,"t":"2026-10-14T13:00:00Z","v":2330,"vw":3.576},{"c":3.55,"h":3.56,"l":3.55,"n":13,"o":3.56,"t":"2026-10-14T13:15:00Z","v":1944,"vw":3.554012},{"c":3.53,"h":3.565,"l":3.5,"n":361,"o":3.5,"t":"2026-10-14T13:30:00Z","v":108280,"vw":3.50793},{"c":3.48,"h":3.525,"l":3.47,"n":355,"o":3.525,"t":"2026-10-14T13:45:00Z","v":38602,"vw":3.502252},{"c":3.47,"h":3.48,"l":3.44,"n":530,"o":3.48,"t":"2026-10-14T14:00:00Z","v":106802,"vw":3.460378},{"c":3.485,"h":3.495,"l":3.4543,"n":370,"o":3.475,"t":"2026-10-14T14:15:00Z","v":40635,"vw":3.476322},{"c":3.505,"h":3.51,"l":3.4801,"n":317,"o":3.4885,"t":"2026-10-14T14:30:00Z","v":28683,"vw":3.496161},{"c":3.485,"h":3.51,"l":3.485,"n":248,"o":3.505,"t":"2026-10-14T14:45:00Z","v":22986,"vw":3.496987},{"c":3.4585,"h":3.485,"l":3.45,"n":326,"o":3.4801,"t":"2026-10-14T15:00:00Z","v":41023,"vw":3.472614},{"c":3.405,"h":3.46,"l":3.4,"n":467,"o":3.455,"t":"2026-10-14T15:15:00Z","v":128933,"vw":3.426253},{"c":3.38,"h":3.416,"l":3.38,"n":491,"o":3.406,"t":"2026-10-14T15:30:00Z","v":89485,"vw":3.399924},{"c":3.385,"h":3.4,"l":3.38,"n":385,"o":3.385,"t":"2026-10-14T15:45:00Z","v":48569,"vw":3.392495},{"c":3.39,"h":3.415,"l":3.37,"n":461,"o":3.38,"t":"2026-10-14T16:00:00Z","v":58123,"vw":3.394819},{"c":3.38,"h":3.4,"l":3.375,"n":291,"o":3.39,"t":"2026-10-14T16:15:00Z","v":29799,"vw":3.38932},{"c":3.405,"h":3.4099,"l":3.375,"n":244,"o":3.385,"t":"2026-10-14T16:30:00Z","v":26984,"vw":3.394439},{"c":3.4,"h":3.4099,"l":3.3898,"n":245,"o":3.405,"t":"2026-10-14T16:45:00Z","v":23348,"vw":3.394178},{"c":3.385,"h":3.41,"l":3.385,"n":353,"o":3.395,"t":"2026-10-14T17:00:00Z","v":36089,"vw":3.398893},{"c":3.3601,"h":3.39,"l":3.36,"n":242,"o":3.39,"t":"2026-10-14T17:15:00Z","v":27806,"vw":3.373877},{"c":3.3599,"h":3.37,"l":3.35,"n":267,"o":3.365,"t":"2026-10-14T17:30:00Z","v":18854,"vw":3.360576},{"c":3.345,"h":3.36,"l":3.34,"n":336,"o":3.355,"t":"2026-10-14T17:45:00Z","v":51811,"vw":3.348052},{"c":3.345,"h":3.35,"l":3.33,"n":345,"o":3.3485,"t":"2026-10-14T18:00:00Z","v":42978,"vw":3.339088},{"c":3.315,"h":3.35,"l":3.315,"n":446,"o":3.3499,"t":"2026-10-14T18:15:00Z","v":56215,"vw":3.331316},{"c":3.315,"h":3.325,"l":3.3,"n":626,"o":3.31,"t":"2026-10-14T18:30:00Z","v":91771,"vw":3.312657},{"c":3.31,"h":3.315,"l":3.3,"n":495,"o":3.31,"t":"2026-10-14T18:45:00Z","v":52633,"vw":3.308393},{"c":3.295,"h":3.31,"l":3.29,"n":617,"o":3.305,"t":"2026-10-14T19:00:00Z","v":85906,"vw":3.299182},{"c":3.33,"h":3.35,"l":3.29,"n":1410,"o":3.295,"t":"2026-10-14T19:15:00Z","v":288439,"vw":3.331704},{"c":3.38,"h":3.385,"l":3.325,"n":1197,"o":3.33,"t":"2026-10-14T19:30:00Z","v":188601,"vw":3.353848},{"c":3.36,"h":3.38,"l":3.35,"n":1610,"o":3.37,"t":"2026-10-14T19:45:00Z","v":244577,"vw":3.361377},{"c":3.35,"h":3.38,"l":3.35,"n":16,"o":3.37,"t":"2026-10-14T20:00:00Z","v":110016,"vw":3.369747},{"c":3.414,"h":3.42,"l":3.385,"n":6,"o":3.385,"t":"2026-10-14T20:15:00Z","v":1451,"vw":3.414286},{"c":3.3706,"h":3.3706,"l":3.3706,"n":1,"o":3.3706,"t":"2026-10-14T21:00:00Z","v":613,"vw":3.3706},{"c":3.37,"h":3.38,"l":3.37,"n":3,"o":3.38,"t":"2026-10-14T21:15:00Z","v":325,"vw":3.373636},{"c":3.37,"h":3.39,"l":3.37,"n":5,"o":3.39,"t":"2026-10-14T21:30:00Z","v":920,"vw":3.382777},{"c":3.3958,"h":3.3958,"l":3.3958,"n":1,"o":3.3958,"t":"2026-10-14T21:45:00Z","v":200,"vw":3.3958},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T22:00:00Z","v":100,"vw":3.4},{"c":3.398,"h":3.398,"l":3.398,"n":1,"o":3.398,"t":"2026-10-14T22:45:00Z","v":2000,"vw":3.398},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-14T23:30:00Z","v":3000,"vw":3.35},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T08:00:00Z","v":110,"vw":3.31},{"c":3.25,"h":3.37,"l":3.25,"n":32,"o":3.37,"t":"2026-10-15T11:00:00Z","v":5534,"vw":3.304541},{"c":3.25,"h":3.27,"l":3.25,"n":24,"o":3.25,"t":"2026-10-15T11:15:00Z","v":29342,"vw":3.250824},{"c":3.2754,"h":3.2754,"l":3.26,"n":2,"o":3.26,"t":"2026-10-15T11:30:00Z","v":600,"vw":3.272833},{"c":3.25,"h":3.26,"l":3.25,"n":5,"o":3.26,"t":"2026-10-15T11:45:00Z","v":450,"vw":3.2525},{"c":3.25,"h":3.2508,"l":3.25,"n":4,"o":3.2503,"t":"2026-10-15T12:00:00Z","v":897,"vw":3.250155},{"c":3.27,"h":3.27,"l":3.25,"n":12,"o":3.25,"t":"2026-10-15T12:15:00Z","v":2200,"vw":3.250954},{"c":3.25,"h":3.27,"l":3.21,"n":18,"o":3.25,"t":"2026-10-15T12:30:00Z","v":4086,"vw":3.24899},{"c":3.23,"h":3.23,"l":3.22,"n":5,"o":3.22,"t":"2026-10-15T12:45:00Z","v":722,"vw":3.22841},{"c":3.21,"h":3.27,"l":3.21,"n":44,"o":3.245,"t":"2026-10-15T13:00:00Z","v":6361,"vw":3.243807},{"c":3.19,"h":3.2499,"l":3.19,"n":33,"o":3.21,"t":"2026-10-15T13:15:00Z","v":12416,"vw":3.208202},{"c":3.22,"h":3.23,"l":3.15,"n":531,"o":3.2,"t":"2026-10-15T13:30:00Z","v":168830,"vw":3.186845},{"c":3.125,"h":3.21,"l":3.11,"n":538,"o":3.21,"t":"2026-10-15T13:45:00Z","v":170069,"vw":3.14349},{"c":3.19,"h":3.225,"l":3.125,"n":549,"o":3.125,"t":"2026-10-15T14:00:00Z","v":187898,"vw":3.182544},{"c":3.16,"h":3.2,"l":3.16,"n":443,"o":3.195,"t":"2026-10-15T14:15:00Z","v":73149,"vw":3.178756},{"c":3.2093,"h":3.22,"l":3.135,"n":406,"o":3.16,"t":"2026-10-15T14:30:00Z","v":109161,"vw":3.1852},{"c":3.2,"h":3.215,"l":3.18,"n":303,"o":3.21,"t":"2026-10-15T14:45:00Z","v":41775,"vw":3.193238},{"c":3.245,"h":3.26,"l":3.2,"n":368,"o":3.2,"t":"2026-10-15T15:00:00Z","v":98802,"vw":3.233209},{"c":3.245,"h":3.27,"l":3.245,"n":261,"o":3.25,"t":"2026-10-15T15:15:00Z","v":36322,"vw":3.255487},{"c":3.23,"h":3.245,"l":3.22,"n":209,"o":3.245,"t":"2026-10-15T15:30:00Z","v":43379,"vw":3.227384},{"c":3.2299,"h":3.23,"l":3.19,"n":511,"o":3.22,"t":"2026-10-15T15:45:00Z","v":130100,"vw":3.201535},{"c":3.23,"h":3.23,"l":3.2101,"n":184,"o":3.225,"t":"2026-10-15T16:00:00Z","v":32165,"vw":3.224543},{"c":3.225,"h":3.24,"l":3.22,"n":230,"o":3.2299,"t":"2026-10-15T16:15:00Z","v":30551,"vw":3.227161},{"c":3.2339,"h":3.245,"l":3.22,"n":176,"o":3.225,"t":"2026-10-15T16:30:00Z","v":28693,"vw":3.236023},{"c":3.235,"h":3.245,"l":3.22,"n":142,"o":3.24,"t":"2026-10-15T16:45:00Z","v":14830,"vw":3.228361},{"c":3.235,"h":3.25,"l":3.215,"n":207,"o":3.23,"t":"2026-10-15T17:00:00Z","v":49647,"vw":3.233148},{"c":3.235,"h":3.25,"l":3.23,"n":185,"o":3.235,"t":"2026-10-15T17:15:00Z","v":27293,"vw":3.238437},{"c":3.255,"h":3.255,"l":3.23,"n":146,"o":3.235,"t":"2026-10-15T17:30:00Z","v":33445,"vw":3.24472},{"c":3.24,"h":3.26,"l":3.24,"n":313,"o":3.255,"t":"2026-10-15T17:45:00Z","v":70111,"vw":3.249054},{"c":3.215,"h":3.24,"l":3.21,"n":191,"o":3.235,"t":"2026-10-15T18:00:00Z","v":16651,"vw":3.223213},{"c":3.2199,"h":3.225,"l":3.21,"n":343,"o":3.21,"t":"2026-10-15T18:15:00Z","v":51563,"vw":3.220215},{"c":3.24,"h":3.24,"l":3.215,"n":191,"o":3.215,"t":"2026-10-15T18:30:00Z","v":25995,"vw":3.224698},{"c":3.235,"h":3.2371,"l":3.225,"n":221,"o":3.235,"t":"2026-10-15T18:45:00Z","v":28964,"vw":3.230437},{"c":3.26,"h":3.275,"l":3.235,"n":266,"o":3.235,"t":"2026-10-15T19:00:00Z","v":34751,"vw":3.253979},{"c":3.26,"h":3.275,"l":3.255,"n":216,"o":3.26,"t":"2026-10-15T19:15:00Z","v":26312,"vw":3.262364},{"c":3.2523,"h":3.275,"l":3.25,"n":511,"o":3.26,"t":"2026-10-15T19:30:00Z","v":72681,"vw":3.260962},{"c":3.27,"h":3.28,"l":3.25,"n":1275,"o":3.255,"t":"2026-10-15T19:45:00Z","v":209225,"vw":3.261565},{"c":3.28,"h":3.28,"l":3.28,"n":13,"o":3.28,"t":"2026-10-15T20:00:00Z","v":94103,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-15T20:30:00Z","v":300,"vw":3.3},{"c":3.2801,"h":3.2992,"l":3.28,"n":3,"o":3.2992,"t":"2026-10-15T21:30:00Z","v":500,"vw":3.28388},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-15T22:00:00Z","v":497,"vw":3.3},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-15T22:15:00Z","v":300,"vw":3.35},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-15T22:45:00Z","v":692,"vw":3.28},{"c":3.28,"h":3.33,"l":3.28,"n":5,"o":3.3285,"t":"2026-10-15T23:30:00Z","v":3100,"vw":3.3207},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-16T09:30:00Z","v":1000,"vw":3.3},{"c":3.4533,"h":3.4533,"l":3.4533,"n":1,"o":3.4533,"t":"2026-10-16T09:45:00Z","v":140,"vw":3.4533},{"c":3.3376,"h":3.3376,"l":3.33,"n":2,"o":3.33,"t":"2026-10-16T11:00:00Z","v":200,"vw":3.3338},{"c":3.33,"h":3.35,"l":3.32,"n":18,"o":3.35,"t":"2026-10-16T11:15:00Z","v":13500,"vw":3.336834},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T11:30:00Z","v":400,"vw":3.33},{"c":3.325,"h":3.34,"l":3.325,"n":2,"o":3.34,"t":"2026-10-16T11:45:00Z","v":5100,"vw":3.339706},{"c":3.3423,"h":3.3489,"l":3.325,"n":8,"o":3.3489,"t":"2026-10-16T12:00:00Z","v":2499,"vw":3.34188},{"c":3.3007,"h":3.3007,"l":3.3,"n":2,"o":3.3,"t":"2026-10-16T12:45:00Z","v":350,"vw":3.3005},{"c":3.3007,"h":3.3007,"l":3.3007,"n":2,"o":3.3007,"t":"2026-10-16T13:00:00Z","v":255,"vw":3.3007},{"c":3.2501,"h":3.3388,"l":3.2501,"n":14,"o":3.32,"t":"2026-10-16T13:15:00Z","v":8938,"vw":3.282534},{"c":3.25,"h":3.31,"l":3.2,"n":296,"o":3.28,"t":"2026-10-16T13:30:00Z","v":114218,"vw":3.261603},{"c":3.23,"h":3.26,"l":3.19,"n":323,"o":3.26,"t":"2026-10-16T13:45:00Z","v":39637,"vw":3.21385},{"c":3.255,"h":3.26,"l":3.22,"n":369,"o":3.235,"t":"2026-10-16T14:00:00Z","v":36655,"vw":3.243494},{"c":3.24,"h":3.26,"l":3.22,"n":309,"o":3.26,"t":"2026-10-16T14:15:00Z","v":31896,"vw":3.241533},{"c":3.24,"h":3.25,"l":3.23,"n":314,"o":3.235,"t":"2026-10-16T14:30:00Z","v":30313,"vw":3.24144},{"c":3.2201,"h":3.245,"l":3.22,"n":180,"o":3.235,"t":"2026-10-16T14:45:00Z","v":26000,"vw":3.232643},{"c":3.185,"h":3.225,"l":3.17,"n":278,"o":3.22,"t":"2026-10-16T15:00:00Z","v":59356,"vw":3.193696},{"c":3.18,"h":3.195,"l":3.1701,"n":334,"o":3.19,"t":"2026-10-16T15:15:00Z","v":31338,"vw":3.183826},{"c":3.195,"h":3.2,"l":3.18,"n":236,"o":3.18,"t":"2026-10-16T15:30:00Z","v":25478,"vw":3.186803},{"c":3.185,"h":3.1999,"l":3.17,"n":322,"o":3.195,"t":"2026-10-16T15:45:00Z","v":31110,"vw":3.184601},{"c":3.175,"h":3.19,"l":3.16,"n":324,"o":3.185,"t":"2026-10-16T16:00:00Z","v":34394,"vw":3.175875},{"c":3.175,"h":3.185,"l":3.17,"n":416,"o":3.17,"t":"2026-10-16T16:15:00Z","v":50932,"vw":3.178511},{"c":3.155,"h":3.17,"l":3.15,"n":335,"o":3.17,"t":"2026-10-16T16:30:00Z","v":29536,"vw":3.162159},{"c":3.14,"h":3.16,"l":3.135,"n":469,"o":3.155,"t":"2026-10-16T16:45:00Z","v":75504,"vw":3.147628},{"c":3.135,"h":3.155,"l":3.13,"n":313,"o":3.15,"t":"2026-10-16T17:00:00Z","v":54715,"vw":3.13808},{"c":3.135,"h":3.14,"l":3.11,"n":407,"o":3.13,"t":"2026-10-16T17:15:00Z","v":79432,"vw":3.125719},{"c":3.145,"h":3.155,"l":3.13,"n":298,"o":3.135,"t":"2026-10-16T17:30:00Z","v":44191,"vw":3.136428},{"c":3.105,"h":3.15,"l":3.105,"n":363,"o":3.145,"t":"2026-10-16T17:45:00Z","v":53775,"vw":3.120013},{"c":3.09,"h":3.105,"l":3.09,"n":322,"o":3.105,"t":"2026-10-16T18:00:00Z","v":58631,"vw":3.096221},{"c":3.1,"h":3.1,"l":3.08,"n":312,"o":3.095,"t":"2026-10-16T18:15:00Z","v":47676,"vw":3.090634},{"c":3.095,"h":3.1,"l":3.08,"n":331,"o":3.0958,"t":"2026-10-16T18:30:00Z","v":48826,"vw":3.08752},{"c":3.08,"h":3.1,"l":3.07,"n":379,"o":3.095,"t":"2026-10-16T18:45:00Z","v":66562,"vw":3.082418},{"c":3.095,"h":3.095,"l":3.07,"n":368,"o":3.085,"t":"2026-10-16T19:00:00Z","v":61861,"vw":3.082151},{"c":3.09,"h":3.105,"l":3.0701,"n":459,"o":3.095,"t":"2026-10-16T19:15:00Z","v":64288,"vw":3.088843},{"c":3.055,"h":3.095,"l":3.055,"n":610,"o":3.085,"t":"2026-10-16T19:30:00Z","v":89825,"vw":3.074162},{"c":3.06,"h":3.075,"l":3.04,"n":1490,"o":3.055,"t":"2026-10-16T19:45:00Z","v":281738,"vw":3.058916},{"c":3.04,"h":3.1,"l":3.04,"n":26,"o":3.05,"t":"2026-10-16T20:00:00Z","v":119103,"vw":3.052299},{"c":3.1,"h":3.1,"l":3.0992,"n":2,"o":3.0992,"t":"2026-10-16T20:30:00Z","v":1700,"vw":3.099247},{"c":3.07,"h":3.1,"l":3.07,"n":2,"o":3.1,"t":"2026-10-16T20:45:00Z","v":280,"vw":3.080714},{"c":3.1,"h":3.1,"l":3.04,"n":9,"o":3.1,"t":"2026-10-16T21:00:00Z","v":1463,"vw":3.06468},{"c":3.0964,"h":3.1,"l":3.0964,"n":2,"o":3.1,"t":"2026-10-16T21:15:00Z","v":915,"vw":3.097049},{"c":3.08,"h":3.08,"l":3.0746,"n":2,"o":3.0746,"t":"2026-10-16T22:00:00Z","v":540,"vw":3.0781},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-16T22:45:00Z","v":1100,"vw":3.07},{"c":3.0201,"h":3.0201,"l":3.0201,"n":2,"o":3.0201,"t":"2026-10-16T23:00:00Z","v":301,"vw":3.0201},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-16T23:15:00Z","v":1301,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T08:00:00Z","v":250,"vw":3.07},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-19T10:00:00Z","v":500,"vw":3.1},{"c":3.0703,"h":3.0703,"l":3.0703,"n":2,"o":3.0703,"t":"2026-10-19T10:45:00Z","v":230,"vw":3.0703},{"c":3.11,"h":3.14,"l":3.0705,"n":15,"o":3.0707,"t":"2026-10-19T11:00:00Z","v":5753,"vw":3.112958},{"c":3.16,"h":3.16,"l":3.1,"n":4,"o":3.1,"t":"2026-10-19T11:15:00Z","v":2500,"vw":3.147578},{"c":3.2199,"h":3.2199,"l":3.2199,"n":2,"o":3.2199,"t":"2026-10-19T11:45:00Z","v":500,"vw":3.2199},{"c":3.191,"h":3.191,"l":3.191,"n":1,"o":3.191,"t":"2026-10-19T12:00:00Z","v":250,"vw":3.191},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-19T12:15:00Z","v":466,"vw":3.22},{"c":3.1907,"h":3.1907,"l":3.16,"n":2,"o":3.16,"t":"2026-10-19T12:30:00Z","v":1131,"vw":3.16304},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-19T12:45:00Z","v":500,"vw":3.18},{"c":3.1628,"h":3.1655,"l":3.15,"n":12,"o":3.16,"t":"2026-10-19T13:00:00Z","v":4588,"vw":3.15919},{"c":3.16,"h":3.16,"l":3.1,"n":9,"o":3.1394,"t":"2026-10-19T13:15:00Z","v":3448,"vw":3.115932},{"c":3.1685,"h":3.195,"l":3.09,"n":374,"o":3.1,"t":"2026-10-19T13:30:00Z","v":104288,"vw":3.141833},{"c":3.135,"h":3.185,"l":3.1301,"n":173,"o":3.155,"t":"2026-10-19T13:45:00Z","v":22223,"vw":3.16057},{"c":3.125,"h":3.14,"l":3.095,"n":247,"o":3.135,"t":"2026-10-19T14:00:00Z","v":40608,"vw":3.118214},{"c":3.155,"h":3.17,"l":3.13,"n":393,"o":3.13,"t":"2026-10-19T14:15:00Z","v":52684,"vw":3.151851},{"c":3.18,"h":3.18,"l":3.15,"n":261,"o":3.155,"t":"2026-10-19T14:30:00Z","v":31852,"vw":3.158418},{"c":3.175,"h":3.21,"l":3.175,"n":431,"o":3.18,"t":"2026-10-19T14:45:00Z","v":55401,"vw":3.19284},{"c":3.195,"h":3.2,"l":3.165,"n":291,"o":3.175,"t":"2026-10-19T15:00:00Z","v":34710,"vw":3.184977},{"c":3.2,"h":3.2,"l":3.185,"n":175,"o":3.195,"t":"2026-10-19T15:15:00Z","v":13407,"vw":3.192762},{"c":3.215,"h":3.22,"l":3.185,"n":294,"o":3.195,"t":"2026-10-19T15:30:00Z","v":55045,"vw":3.204895},{"c":3.225,"h":3.23,"l":3.2101,"n":224,"o":3.215,"t":"2026-10-19T15:45:00Z","v":30324,"vw":3.220726},{"c":3.205,"h":3.2299,"l":3.205,"n":197,"o":3.225,"t":"2026-10-19T16:00:00Z","v":20495,"vw":3.215303},{"c":3.215,"h":3.22,"l":3.205,"n":246,"o":3.205,"t":"2026-10-19T16:15:00Z","v":23168,"vw":3.213261},{"c":3.225,"h":3.225,"l":3.21,"n":289,"o":3.215,"t":"2026-10-19T16:30:00Z","v":31919,"vw":3.216742},{"c":3.2299,"h":3.23,"l":3.215,"n":418,"o":3.225,"t":"2026-10-19T16:45:00Z","v":57481,"vw":3.220315},{"c":3.215,"h":3.2299,"l":3.205,"n":285,"o":3.2299,"t":"2026-10-19T17:00:00Z","v":32440,"vw":3.215707},{"c":3.225,"h":3.225,"l":3.215,"n":222,"o":3.2199,"t":"2026-10-19T17:15:00Z","v":23519,"vw":3.220688},{"c":3.2,"h":3.2253,"l":3.1901,"n":327,"o":3.225,"t":"2026-10-19T17:30:00Z","v":31904,"vw":3.209248},{"c":3.175,"h":3.195,"l":3.17,"n":336,"o":3.19,"t":"2026-10-19T17:45:00Z","v":25443,"vw":3.184538},{"c":3.175,"h":3.19,"l":3.17,"n":253,"o":3.18,"t":"2026-10-19T18:00:00Z","v":15916,"vw":3.177849},{"c":3.16,"h":3.18,"l":3.16,"n":253,"o":3.175,"t":"2026-10-19T18:15:00Z","v":28820,"vw":3.170614},{"c":3.16,"h":3.16,"l":3.1509,"n":229,"o":3.155,"t":"2026-10-19T18:30:00Z","v":10905,"vw":3.155477},{"c":3.175,"h":3.175,"l":3.155,"n":329,"o":3.16,"t":"2026-10-19T18:45:00Z","v":34396,"vw":3.168481},{"c":3.175,"h":3.18,"l":3.17,"n":298,"o":3.17,"t":"2026-10-19T19:00:00Z","v":25514,"vw":3.173108},{"c":3.195,"h":3.195,"l":3.17,"n":369,"o":3.18,"t":"2026-10-19T19:15:00Z","v":57355,"vw":3.182991},{"c":3.225,"h":3.23,"l":3.19,"n":511,"o":3.195,"t":"2026-10-19T19:30:00Z","v":82280,"vw":3.215731},{"c":3.205,"h":3.225,"l":3.19,"n":902,"o":3.225,"t":"2026-10-19T19:45:00Z","v":113725,"vw":3.208708},{"c":3.1903,"h":3.2,"l":3.1903,"n":21,"o":3.2,"t":"2026-10-19T20:00:00Z","v":61302,"vw":3.199955},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-19T20:45:00Z","v":179,"vw":3.21},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-19T21:30:00Z","v":300,"vw":3.16},{"c":3.19,"h":3.21,"l":3.19,"n":2,"o":3.21,"t":"2026-10-19T21:45:00Z","v":500,"vw":3.2},{"c":3.2002,"h":3.2002,"l":3.2002,"n":1,"o":3.2002,"t":"2026-10-19T22:45:00Z","v":200,"vw":3.2002},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-20T11:00:00Z","v":136,"vw":3.2},{"c":3.09,"h":3.11,"l":3.0622,"n":42,"o":3.0622,"t":"2026-10-20T11:30:00Z","v":2750,"vw":3.092433},{"c":3.145,"h":3.15,"l":3.145,"n":2,"o":3.15,"t":"2026-10-20T12:00:00Z","v":200,"vw":3.1475},{"c":3.18,"h":3.18,"l":3.118,"n":2,"o":3.118,"t":"2026-10-20T12:15:00Z","v":600,"vw":3.128333},{"c":3.125,"h":3.15,"l":3.1,"n":269,"o":3.14,"t":"2026-10-20T13:30:00Z","v":51159,"vw":3.128823},{"c":3.145,"h":3.15,"l":3.1,"n":272,"o":3.12,"t":"2026-10-20T13:45:00Z","v":108285,"vw":3.120182},{"c":3.135,"h":3.175,"l":3.13,"n":290,"o":3.145,"t":"2026-10-20T14:00:00Z","v":47886,"vw":3.146093},{"c":3.2,"h":3.2,"l":3.13,"n":254,"o":3.14,"t":"2026-10-20T14:15:00Z","v":33537,"vw":3.155215},{"c":3.21,"h":3.21,"l":3.16,"n":311,"o":3.195,"t":"2026-10-20T14:30:00Z","v":48455,"vw":3.18387},{"c":3.22,"h":3.22,"l":3.19,"n":234,"o":3.205,"t":"2026-10-20T14:45:00Z","v":24401,"vw":3.202937},{"c":3.17,"h":3.22,"l":3.165,"n":281,"o":3.22,"t":"2026-10-20T15:00:00Z","v":23216,"vw":3.201611},{"c":3.18,"h":3.195,"l":3.165,"n":173,"o":3.165,"t":"2026-10-20T15:15:00Z","v":15964,"vw":3.18266},{"c":3.1885,"h":3.195,"l":3.17,"n":388,"o":3.185,"t":"2026-10-20T15:30:00Z","v":64204,"vw":3.178471},{"c":3.165,"h":3.18,"l":3.1607,"n":250,"o":3.18,"t":"2026-10-20T15:45:00Z","v":29364,"vw":3.169327},{"c":3.16,"h":3.17,"l":3.155,"n":155,"o":3.165,"t":"2026-10-20T16:00:00Z","v":14057,"vw":3.163916},{"c":3.1673,"h":3.1673,"l":3.145,"n":240,"o":3.155,"t":"2026-10-20T16:15:00Z","v":22373,"vw":3.155298},{"c":3.175,"h":3.175,"l":3.1624,"n":178,"o":3.1624,"t":"2026-10-20T16:30:00Z","v":33019,"vw":3.171695},{"c":3.16,"h":3.175,"l":3.155,"n":339,"o":3.17,"t":"2026-10-20T16:45:00Z","v":37848,"vw":3.166984},{"c":3.165,"h":3.175,"l":3.16,"n":213,"o":3.165,"t":"2026-10-20T17:00:00Z","v":55079,"vw":3.169244},{"c":3.19,"h":3.19,"l":3.17,"n":166,"o":3.17,"t":"2026-10-20T17:15:00Z","v":18347,"vw":3.178029},{"c":3.185,"h":3.19,"l":3.17,"n":171,"o":3.1815,"t":"2026-10-20T17:30:00Z","v":26207,"vw":3.184592},{"c":3.185,"h":3.2,"l":3.18,"n":212,"o":3.185,"t":"2026-10-20T17:45:00Z","v":47571,"vw":3.187997},{"c":3.185,"h":3.19,"l":3.18,"n":136,"o":3.185,"t":"2026-10-20T18:00:00Z","v":26191,"vw":3.187046},{"c":3.175,"h":3.1899,"l":3.175,"n":202,"o":3.185,"t":"2026-10-20T18:15:00Z","v":20323,"vw":3.180374},{"c":3.16,"h":3.18,"l":3.16,"n":300,"o":3.175,"t":"2026-10-20T18:30:00Z","v":26221,"vw":3.171078},{"c":3.175,"h":3.175,"l":3.165,"n":194,"o":3.165,"t":"2026-10-20T18:45:00Z","v":18376,"vw":3.170753},{"c":3.175,"h":3.18,"l":3.17,"n":139,"o":3.175,"t":"2026-10-20T19:00:00Z","v":8415,"vw":3.175318},{"c":3.165,"h":3.175,"l":3.1601,"n":240,"o":3.175,"t":"2026-10-20T19:15:00Z","v":24334,"vw":3.168596},{"c":3.155,"h":3.175,"l":3.155,"n":355,"o":3.165,"t":"2026-10-20T19:30:00Z","v":34932,"vw":3.165688},{"c":3.17,"h":3.18,"l":3.15,"n":1125,"o":3.155,"t":"2026-10-20T19:45:00Z","v":169754,"vw":3.165023},{"c":3.18,"h":3.18,"l":3.17,"n":18,"o":3.17,"t":"2026-10-20T20:00:00Z","v":74736,"vw":3.171271},{"c":3.26,"h":3.26,"l":3.19,"n":5,"o":3.19,"t":"2026-10-20T20:15:00Z","v":555,"vw":3.246},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-20T20:45:00Z","v":100,"vw":3.25},{"c":3.164,"h":3.164,"l":3.164,"n":1,"o":3.164,"t":"2026-10-20T21:45:00Z","v":300,"vw":3.164},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-21T12:15:00Z","v":5000,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-21T12:30:00Z","v":5000,"vw":3.25},{"c":3.27,"h":3.27,"l":3.26,"n":7,"o":3.26,"t":"2026-10-21T12:45:00Z","v":20000,"vw":3.268281},{"c":3.26,"h":3.26,"l":3.25,"n":6,"o":3.25,"t":"2026-10-21T13:00:00Z","v":9385,"vw":3.259677},{"c":3.33,"h":3.35,"l":3.245,"n":21,"o":3.25,"t":"2026-10-21T13:15:00Z","v":7084,"vw":3.297187},{"c":3.22,"h":3.27,"l":3.215,"n":503,"o":3.25,"t":"2026-10-21T13:30:00Z","v":113299,"vw":3.24899},{"c":3.24,"h":3.26,"l":3.225,"n":326,"o":3.225,"t":"2026-10-21T13:45:00Z","v":34403,"vw":3.243902},{"c":3.25,"h":3.265,"l":3.235,"n":400,"o":3.24,"t":"2026-10-21T14:00:00Z","v":54682,"vw":3.253548},{"c":3.26,"h":3.265,"l":3.24,"n":341,"o":3.26,"t":"2026-10-21T14:15:00Z","v":37964,"vw":3.255827},{"c":3.275,"h":3.28,"l":3.26,"n":330,"o":3.26,"t":"2026-10-21T14:30:00Z","v":31371,"vw":3.269157},{"c":3.2799,"h":3.3,"l":3.27,"n":325,"o":3.275,"t":"2026-10-21T14:45:00Z","v":40606,"vw":3.285441},{"c":3.265,"h":3.28,"l":3.255,"n":229,"o":3.28,"t":"2026-10-21T15:00:00Z","v":16238,"vw":3.265567},{"c":3.275,"h":3.28,"l":3.255,"n":262,"o":3.265,"t":"2026-10-21T15:15:00Z","v":28702,"vw":3.265087},{"c":3.29,"h":3.29,"l":3.27,"n":261,"o":3.275,"t":"2026-10-21T15:30:00Z","v":40051,"vw":3.279799},{"c":3.285,"h":3.3,"l":3.2807,"n":237,"o":3.29,"t":"2026-10-21T15:45:00Z","v":29308,"vw":3.28839},{"c":3.275,"h":3.2883,"l":3.275,"n":223,"o":3.28,"t":"2026-10-21T16:00:00Z","v":32129,"vw":3.280632},{"c":3.265,"h":3.28,"l":3.26,"n":214,"o":3.275,"t":"2026-10-21T16:15:00Z","v":22666,"vw":3.268574},{"c":3.25,"h":3.295,"l":3.245,"n":499,"o":3.265,"t":"2026-10-21T16:30:00Z","v":80048,"vw":3.273016},{"c":3.24,"h":3.255,"l":3.235,"n":220,"o":3.25,"t":"2026-10-21T16:45:00Z","v":22543,"vw":3.24427},{"c":3.2301,"h":3.2499,"l":3.23,"n":264,"o":3.2301,"t":"2026-10-21T17:00:00Z","v":38264,"vw":3.239038},{"c":3.225,"h":3.235,"l":3.22,"n":256,"o":3.23,"t":"2026-10-21T17:15:00Z","v":29152,"vw":3.229035},{"c":3.205,"h":3.225,"l":3.2,"n":443,"o":3.225,"t":"2026-10-21T17:30:00Z","v":116215,"vw":3.213351},{"c":3.22,"h":3.22,"l":3.19,"n":271,"o":3.2,"t":"2026-10-21T17:45:00Z","v":60525,"vw":3.201104},{"c":3.22,"h":3.225,"l":3.215,"n":171,"o":3.215,"t":"2026-10-21T18:00:00Z","v":20788,"vw":3.218657},{"c":3.215,"h":3.23,"l":3.21,"n":139,"o":3.23,"t":"2026-10-21T18:15:00Z","v":12493,"vw":3.217487},{"c":3.235,"h":3.24,"l":3.21,"n":264,"o":3.21,"t":"2026-10-21T18:30:00Z","v":22342,"vw":3.222551},{"c":3.2,"h":3.235,"l":3.195,"n":392,"o":3.235,"t":"2026-10-21T18:45:00Z","v":49543,"vw":3.210908},{"c":3.205,"h":3.24,"l":3.17,"n":493,"o":3.195,"t":"2026-10-21T19:00:00Z","v":133037,"vw":3.202031},{"c":3.225,"h":3.23,"l":3.205,"n":601,"o":3.205,"t":"2026-10-21T19:15:00Z","v":32379,"vw":3.218082},{"c":3.255,"h":3.26,"l":3.225,"n":438,"o":3.225,"t":"2026-10-21T19:30:00Z","v":59812,"vw":3.240698},{"c":3.26,"h":3.28,"l":3.25,"n":1407,"o":3.26,"t":"2026-10-21T19:45:00Z","v":221268,"vw":3.271832},{"c":3.261,"h":3.27,"l":3.26,"n":16,"o":3.27,"t":"2026-10-21T20:00:00Z","v":98145,"vw":3.269363},{"c":3.24,"h":3.2408,"l":3.24,"n":2,"o":3.2408,"t":"2026-10-21T20:15:00Z","v":2161,"vw":3.240152},{"c":3.2415,"h":3.2415,"l":3.2415,"n":1,"o":3.2415,"t":"2026-10-21T22:45:00Z","v":200,"vw":3.2415},{"c":3.245,"h":3.25,"l":3.245,"n":5,"o":3.2485,"t":"2026-10-21T23:45:00Z","v":5400,"vw":3.247833},{"c":3.2,"h":3.225,"l":3.2,"n":3,"o":3.225,"t":"2026-10-22T08:00:00Z","v":489,"vw":3.219792},{"c":3.2,"h":3.2108,"l":3.2,"n":3,"o":3.2108,"t":"2026-10-22T11:00:00Z","v":4500,"vw":3.20973},{"c":3.12,"h":3.1701,"l":3.12,"n":16,"o":3.17,"t":"2026-10-22T11:15:00Z","v":10762,"vw":3.129166},{"c":3.1,"h":3.15,"l":3.08,"n":22,"o":3.15,"t":"2026-10-22T11:30:00Z","v":33700,"vw":3.101231},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-22T13:15:00Z","v":556,"vw":3.16},{"c":3.165,"h":3.2001,"l":3.11,"n":367,"o":3.11,"t":"2026-10-22T13:30:00Z","v":62128,"vw":3.148262},{"c":3.2,"h":3.2,"l":3.15,"n":354,"o":3.16,"t":"2026-10-22T13:45:00Z","v":48258,"vw":3.181255},{"c":3.205,"h":3.215,"l":3.175,"n":289,"o":3.2,"t":"2026-10-22T14:00:00Z","v":27602,"vw":3.194184},{"c":3.1385,"h":3.21,"l":3.13,"n":488,"o":3.205,"t":"2026-10-22T14:15:00Z","v":54979,"vw":3.166854},{"c":3.125,"h":3.14,"l":3.1,"n":435,"o":3.14,"t":"2026-10-22T14:30:00Z","v":39785,"vw":3.120411},{"c":3.105,"h":3.13,"l":3.08,"n":348,"o":3.125,"t":"2026-10-22T14:45:00Z","v":40517,"vw":3.096137},{"c":3.035,"h":3.105,"l":3.025,"n":364,"o":3.105,"t":"2026-10-22T15:00:00Z","v":66525,"vw":3.059611},{"c":3.07,"h":3.09,"l":3.035,"n":339,"o":3.035,"t":"2026-10-22T15:15:00Z","v":43437,"vw":3.070135},{"c":3.08,"h":3.095,"l":3.065,"n":301,"o":3.08,"t":"2026-10-22T15:30:00Z","v":46411,"vw":3.080327},{"c":3.12,"h":3.125,"l":3.075,"n":251,"o":3.075,"t":"2026-10-22T15:45:00Z","v":29263,"vw":3.099237},{"c":3.115,"h":3.125,"l":3.105,"n":274,"o":3.125,"t":"2026-10-22T16:00:00Z","v":30107,"vw":3.116244},{"c":3.0996,"h":3.12,"l":3.0907,"n":197,"o":3.11,"t":"2026-10-22T16:15:00Z","v":40502,"vw":3.109334},{"c":3.0801,"h":3.1099,"l":3.0801,"n":228,"o":3.095,"t":"2026-10-22T16:30:00Z","v":19169,"vw":3.09339},{"c":3.085,"h":3.09,"l":3.075,"n":334,"o":3.085,"t":"2026-10-22T16:45:00Z","v":24941,"vw":3.081133},{"c":3.085,"h":3.1,"l":3.08,"n":223,"o":3.085,"t":"2026-10-22T17:00:00Z","v":20314,"vw":3.08774},{"c":3.08,"h":3.095,"l":3.075,"n":327,"o":3.085,"t":"2026-10-22T17:15:00Z","v":40518,"vw":3.082691},{"c":3.09,"h":3.09,"l":3.08,"n":152,"o":3.09,"t":"2026-10-22T17:30:00Z","v":7640,"vw":3.086464},{"c":3.085,"h":3.09,"l":3.075,"n":249,"o":3.085,"t":"2026-10-22T17:45:00Z","v":27863,"vw":3.082409},{"c":3.08,"h":3.085,"l":3.055,"n":432,"o":3.08,"t":"2026-10-22T18:00:00Z","v":80952,"vw":3.069479},{"c":3.075,"h":3.1,"l":3.075,"n":329,"o":3.08,"t":"2026-10-22T18:15:00Z","v":71003,"vw":3.084393},{"c":3.085,"h":3.085,"l":3.0703,"n":162,"o":3.075,"t":"2026-10-22T18:30:00Z","v":14366,"vw":3.077514},{"c":3.075,"h":3.09,"l":3.075,"n":203,"o":3.09,"t":"2026-10-22T18:45:00Z","v":33456,"vw":3.085293},{"c":3.085,"h":3.085,"l":3.0608,"n":294,"o":3.07,"t":"2026-10-22T19:00:00Z","v":33410,"vw":3.071507},{"c":3.1,"h":3.1,"l":3.0832,"n":196,"o":3.085,"t":"2026-10-22T19:15:00Z","v":17850,"vw":3.092222},{"c":3.08,"h":3.1,"l":3.07,"n":313,"o":3.1,"t":"2026-10-22T19:30:00Z","v":43332,"vw":3.084841},{"c":3.085,"h":3.1,"l":3.06,"n":999,"o":3.075,"t":"2026-10-22T19:45:00Z","v":188062,"vw":3.082216},{"c":3.07,"h":3.1,"l":3.07,"n":22,"o":3.1,"t":"2026-10-22T20:00:00Z","v":87580,"vw":3.098926},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-22T20:30:00Z","v":167,"vw":3.07},{"c":3.07,"h":3.08,"l":3.07,"n":3,"o":3.08,"t":"2026-10-22T21:15:00Z","v":399,"vw":3.074949},{"c":3.0733,"h":3.0733,"l":3.0733,"n":1,"o":3.0733,"t":"2026-10-22T21:30:00Z","v":2000,"vw":3.0733},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T21:45:00Z","v":200,"vw":3.11},{"c":3.0744,"h":3.0744,"l":3.0744,"n":1,"o":3.0744,"t":"2026-10-22T22:30:00Z","v":200,"vw":3.0744},{"c":3.11,"h":3.1123,"l":3.08,"n":6,"o":3.08,"t":"2026-10-22T22:45:00Z","v":1913,"vw":3.095039},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-22T23:00:00Z","v":200,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-22T23:15:00Z","v":450,"vw":3.07},{"c":3.04,"h":3.0864,"l":3.03,"n":23,"o":3.0864,"t":"2026-10-23T13:00:00Z","v":5800,"vw":3.054615},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-23T13:15:00Z","v":2500,"vw":3.1},{"c":2.995,"h":3.09,"l":2.95,"n":611,"o":3.09,"t":"2026-10-23T13:30:00Z","v":166249,"vw":2.9853},{"c":3,"h":3.025,"l":2.98,"n":329,"o":2.99,"t":"2026-10-23T13:45:00Z","v":99626,"vw":2.999469},{"c":2.965,"h":3.02,"l":2.95,"n":519,"o":2.9901,"t":"2026-10-23T14:00:00Z","v":109883,"vw":2.983234},{"c":2.965,"h":2.97,"l":2.965,"n":20,"o":2.97,"t":"2026-10-23T14:15:00Z","v":3552,"vw":2.969697}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":5.803909377880103,"iv":1.547172769502168,"gamma":0.1433786384768651,"theta":-0.0039200697523771545,"vega":0.0014449426486103389,"rho":0.00018796241160176592,"breakevenPct":97.43370583069489},{"delta":0.15,"premium":0.06879157295384905,"strike":4.624168540923019,"iv":1.2522289996988882,"gamma":0.22565346079187693,"theta":-0.004162228381608667,"vega":0.0018699917895134853,"rho":0.00028788143482502194,"breakevenPct":58.278587314565534},{"delta":0.2,"premium":0.09222132298849692,"strike":4.155573540230062,"iv":1.16572074166669,"gamma":0.29220491665383125,"theta":-0.004791186053073632,"vega":0.0022678958514402983,"rho":0.0003848883251225503,"breakevenPct":43.264582233340924},{"delta":0.25,"premium":0.21139626316131419,"strike":5.848049824515811,"iv":2.3260277676059706,"gamma":0.1661298844512963,"theta":-0.01054145934479166,"vega":0.002559779180632089,"rho":0.0004075784311629911,"breakevenPct":104.36580396887439},{"delta":0.3,"premium":0.24537713125528265,"strike":5.394971583262898,"iv":2.168896401458028,"gamma":0.19670101323728162,"theta":-0.010121246276896074,"vega":0.00266162786331868,"rho":0.0004956591706886198,"breakevenPct":90.23098531258621},{"delta":0.35,"premium":0.2793579993492511,"strike":4.941893342009985,"iv":2.0117650353100847,"gamma":0.2272721420232669,"theta":-0.009701033209000487,"vega":0.0027634765460052713,"rho":0.0005837399102142485,"breakevenPct":76.09616665629804},{"delta":0.4,"premium":0.3133388674432196,"strike":4.488815100757072,"iv":1.8546336691621415,"gamma":0.2578432708092523,"theta":-0.009280820141104899,"vega":0.002865325228691862,"rho":0.0006718206497398772,"breakevenPct":61.96134800000985},{"delta":0.45,"premium":0.3473197355371881,"strike":4.0357368595041585,"iv":1.6975023030141982,"gamma":0.28841439959523757,"theta":-0.008860607073209313,"vega":0.002967173911378453,"rho":0.000759901389265506,"breakevenPct":47.82652934372167},{"delta":0.5,"premium":0.38130060363115653,"strike":3.582658618251246,"iv":1.540370936866255,"gamma":0.31898552838122285,"theta":-0.008440394005313726,"vega":0.003069022594065044,"rho":0.0008479821287911347,"breakevenPct":33.691710687433485},{"delta":0.55,"premium":0.41528147172512503,"strike":3.129580376998333,"iv":1.3832395707183118,"gamma":0.34955665716720824,"theta":-0.008020180937418138,"vega":0.003170871276751635,"rho":0.0009360628683167634,"breakevenPct":19.556892031145296},{"delta":0.6,"premium":0.5127902414517678,"strike":2.8745853693546173,"iv":1.401076732809699,"gamma":0.3327209777246937,"theta":-0.007718992321483338,"vega":0.0030411262210062687,"rho":0.0009759189801609139,"breakevenPct":14.245383163790395},{"delta":0.65,"premium":0.6357457616923392,"strike":2.698934626153801,"iv":1.488999327781266,"gamma":0.2968960165547969,"theta":-0.0074654801666980955,"vega":0.002818613925496841,"rho":0.0009964582243343323,"breakevenPct":12.468141242702877},{"delta":0.7,"premium":0.7587012819329104,"strike":2.523283882952985,"iv":1.576921922752833,"gamma":0.26107105538490016,"theta":-0.0072119680119128535,"vega":0.0025961016299874138,"rho":0.0010169974685077506,"breakevenPct":10.690899321615365},{"delta":0.75,"premium":0.8816568021734819,"strike":2.3476331397521686,"iv":1.6648445177244002,"gamma":0.22524609421500333,"theta":-0.006958455857127611,"vega":0.0023735893344779854,"rho":0.001037536712681169,"breakevenPct":8.913657400527848},{"delta":0.8,"premium":1.0046123224140533,"strike":2.1719823965513525,"iv":1.7527671126959674,"gamma":0.1894211330451065,"theta":-0.006704943702342368,"vega":0.002151077038968558,"rho":0.0010580759568545872,"breakevenPct":7.136415479440332},{"delta":0.85,"premium":1.135328253666674,"strike":1.98912815403508,"iv":1.8574117940360928,"gamma":0.1530795885057706,"theta":-0.006450075286871293,"vega":0.0019221750908564943,"rho":0.0010725966358284067,"breakevenPct":5.377956414898959},{"delta":0.9,"premium":1.6298740547793138,"strike":1.4685536265480907,"iv":2.746034862321706,"gamma":0.0925191643499979,"theta":-0.006131621560254062,"vega":0.0013937082780409848,"rho":0.0008049500700629864,"breakevenPct":4.500090432627481}],"put":[{"delta":0.2,"premium":0.20790925095988855,"strike":2.1462633375995046,"iv":1.8381327273111199,"gamma":0.18752607888750433,"theta":-0.006774619038431891,"vega":0.0021678125610502053,"rho":-0.0006263809755008725,"breakevenPct":34.62549454841092},{"delta":0.25,"premium":0.2470156738100741,"strike":2.320069661378107,"iv":1.704331276311299,"gamma":0.2323090432833707,"theta":-0.006759427866112696,"vega":0.0023779484403152287,"rho":-0.0007727887061431849,"breakevenPct":30.082496203439014},{"delta":0.3,"premium":0.2861220966602597,"strike":2.4938759851567096,"iv":1.5705298253114783,"gamma":0.27709200767923703,"theta":-0.006744236693793499,"vega":0.002588084319580252,"rho":-0.0009191964367854973,"breakevenPct":25.539497858467115},{"delta":0.35,"premium":0.3252285195104452,"strike":2.667682308935312,"iv":1.4367283743116577,"gamma":0.3218749720751034,"theta":-0.006729045521474303,"vega":0.0027982201988452754,"rho":-0.0010656041674278094,"breakevenPct":20.996499513495213},{"delta":0.4,"premium":0.3643349423606308,"strike":2.8414886327139146,"iv":1.3029269233118366,"gamma":0.36665793647096984,"theta":-0.006713854349155107,"vega":0.003008356078110299,"rho":-0.001212011898070122,"breakevenPct":16.453501168523303},{"delta":0.45,"premium":0.4185863296988025,"strike":3.021866270233885,"iv":1.1844607341243105,"gamma":0.4051126161209206,"theta":-0.006677052412399479,"vega":0.0031862345607309925,"rho":-0.001370075012053151,"breakevenPct":12.199664737433963},{"delta":0.5,"premium":0.629794621730648,"strike":3.270346613800762,"iv":1.2249236219005646,"gamma":0.37798325385865483,"theta":-0.006416284371484465,"vega":0.003029809114492268,"rho":-0.0016489302806581524,"breakevenPct":10.94259723203661},{"delta":0.55,"premium":0.8410029137624939,"strike":3.5188269573676396,"iv":1.2653865096768186,"gamma":0.350853891596389,"theta":-0.006155516330569452,"vega":0.002873383668253544,"rho":-0.001927785549263154,"breakevenPct":9.685529726639253},{"delta":0.6,"premium":1.0522112057943391,"strike":3.7673073009345166,"iv":1.3058493974530727,"gamma":0.3237245293341233,"theta":-0.0058947482896544385,"vega":0.00271695822201482,"rho":-0.0022066408178681553,"breakevenPct":8.428462221241901},{"delta":0.65,"premium":1.263419497826185,"strike":4.015787644501394,"iv":1.3463122852293268,"gamma":0.2965951670718575,"theta":-0.005633980248739425,"vega":0.002560532775776096,"rho":-0.002485496086473157,"breakevenPct":7.171394715844545},{"delta":0.7,"premium":1.4746277898580304,"strike":4.264267988068271,"iv":1.3867751730055808,"gamma":0.2694658048095918,"theta":-0.005373212207824412,"vega":0.002404107329537372,"rho":-0.002764351355078158,"breakevenPct":5.914327210447193},{"delta":0.75,"premium":1.6858360818898763,"strike":4.512748331635148,"iv":1.427238060781835,"gamma":0.24233644254732603,"theta":-0.005112444166909398,"vega":0.002247681883298648,"rho":-0.0030432066236831595,"breakevenPct":4.657259705049837},{"delta":0.8,"premium":1.8970443739217218,"strike":4.761228675202026,"iv":1.4677009485580892,"gamma":0.21520708028506022,"theta":-0.004851676125994384,"vega":0.0020912564370599235,"rho":-0.003322061892288161,"breakevenPct":3.4001921996524818},{"delta":0.85,"premium":1.4220247942802435,"strike":4.338560774907554,"iv":1.1162788920914173,"gamma":0.26802248346219215,"theta":-0.003343636950781666,"vega":0.001913861725762121,"rho":-0.00306624938522606,"breakevenPct":1.6345369097028288},{"delta":0.9,"premium":1.8835359398752958,"strike":4.829267630641329,"iv":1.048472577943497,"gamma":0.20883902465210247,"theta":-0.0017988118433708488,"vega":0.001350321086972419,"rho":-0.0035389695246835226,"breakevenPct":0.9295442003500904}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":5.803909377880103,"iv":1.547172769502168,"gamma":0.1433786384768651,"theta":-0.0039200697523771545,"vega":0.0014449426486103389,"rho":0.00018796241160176592,"breakevenPct":97.43370583069489},{"delta":0.15,"premium":0.06879157295384905,"strike":4.624168540923019,"iv":1.2522289996988882,"gamma":0.22565346079187693,"theta":-0.004162228381608667,"vega":0.0018699917895134853,"rho":0.00028788143482502194,"breakevenPct":58.278587314565534},{"delta":0.2,"premium":0.09222132298849692,"strike":4.155573540230062,"iv":1.16572074166669,"gamma":0.29220491665383125,"theta":-0.004791186053073632,"vega":0.0022678958514402983,"rho":0.0003848883251225503,"breakevenPct":43.264582233340924},{"delta":0.25,"premium":0.21139626316131419,"strike":5.848049824515811,"iv":2.3260277676059706,"gamma":0.1661298844512963,"theta":-0.01054145934479166,"vega":0.002559779180632089,"rho":0.0004075784311629911,"breakevenPct":104.36580396887439},{"delta":0.3,"premium":0.24537713125528265,"strike":5.394971583262898,"iv":2.168896401458028,"gamma":0.19670101323728162,"theta":-0.010121246276896074,"vega":0.00266162786331868,"rho":0.0004956591706886198,"breakevenPct":90.23098531258621},{"delta":0.35,"premium":0.2793579993492511,"strike":4.941893342009985,"iv":2.0117650353100847,"gamma":0.2272721420232669,"theta":-0.009701033209000487,"vega":0.0027634765460052713,"rho":0.0005837399102142485,"breakevenPct":76.09616665629804},{"delta":0.4,"premium":0.3133388674432196,"strike":4.488815100757072,"iv":1.8546336691621415,"gamma":0.2578432708092523,"theta":-0.009280820141104899,"vega":0.002865325228691862,"rho":0.0006718206497398772,"breakevenPct":61.96134800000985},{"delta":0.45,"premium":0.3473197355371881,"strike":4.0357368595041585,"iv":1.6975023030141982,"gamma":0.28841439959523757,"theta":-0.008860607073209313,"vega":0.002967173911378453,"rho":0.000759901389265506,"breakevenPct":47.82652934372167},{"delta":0.5,"premium":0.38130060363115653,"strike":3.582658618251246,"iv":1.540370936866255,"gamma":0.31898552838122285,"theta":-0.008440394005313726,"vega":0.003069022594065044,"rho":0.0008479821287911347,"breakevenPct":33.691710687433485},{"delta":0.55,"premium":0.41528147172512503,"strike":3.129580376998333,"iv":1.3832395707183118,"gamma":0.34955665716720824,"theta":-0.008020180937418138,"vega":0.003170871276751635,"rho":0.0009360628683167634,"breakevenPct":19.556892031145296},{"delta":0.6,"premium":0.5127902414517678,"strike":2.8745853693546173,"iv":1.401076732809699,"gamma":0.3327209777246937,"theta":-0.007718992321483338,"vega":0.0030411262210062687,"rho":0.0009759189801609139,"breakevenPct":14.245383163790395},{"delta":0.65,"premium":0.6357457616923392,"strike":2.698934626153801,"iv":1.488999327781266,"gamma":0.2968960165547969,"theta":-0.0074654801666980955,"vega":0.002818613925496841,"rho":0.0009964582243343323,"breakevenPct":12.468141242702877},{"delta":0.7,"premium":0.7587012819329104,"strike":2.523283882952985,"iv":1.576921922752833,"gamma":0.26107105538490016,"theta":-0.0072119680119128535,"vega":0.0025961016299874138,"rho":0.0010169974685077506,"breakevenPct":10.690899321615365},{"delta":0.75,"premium":0.8816568021734819,"strike":2.3476331397521686,"iv":1.6648445177244002,"gamma":0.22524609421500333,"theta":-0.006958455857127611,"vega":0.0023735893344779854,"rho":0.001037536712681169,"breakevenPct":8.913657400527848},{"delta":0.8,"premium":1.0046123224140533,"strike":2.1719823965513525,"iv":1.7527671126959674,"gamma":0.1894211330451065,"theta":-0.006704943702342368,"vega":0.002151077038968558,"rho":0.0010580759568545872,"breakevenPct":7.136415479440332},{"delta":0.85,"premium":1.135328253666674,"strike":1.98912815403508,"iv":1.8574117940360928,"gamma":0.1530795885057706,"theta":-0.006450075286871293,"vega":0.0019221750908564943,"rho":0.0010725966358284067,"breakevenPct":5.377956414898959},{"delta":0.9,"premium":1.6298740547793138,"strike":1.4685536265480907,"iv":2.746034862321706,"gamma":0.0925191643499979,"theta":-0.006131621560254062,"vega":0.0013937082780409848,"rho":0.0008049500700629864,"breakevenPct":4.500090432627481}],"put":[{"delta":0.2,"premium":0.20790925095988855,"strike":2.1462633375995046,"iv":1.8381327273111199,"gamma":0.18752607888750433,"theta":-0.006774619038431891,"vega":0.0021678125610502053,"rho":-0.0006263809755008725,"breakevenPct":34.62549454841092},{"delta":0.25,"premium":0.2470156738100741,"strike":2.320069661378107,"iv":1.704331276311299,"gamma":0.2323090432833707,"theta":-0.006759427866112696,"vega":0.0023779484403152287,"rho":-0.0007727887061431849,"breakevenPct":30.082496203439014},{"delta":0.3,"premium":0.2861220966602597,"strike":2.4938759851567096,"iv":1.5705298253114783,"gamma":0.27709200767923703,"theta":-0.006744236693793499,"vega":0.002588084319580252,"rho":-0.0009191964367854973,"breakevenPct":25.539497858467115},{"delta":0.35,"premium":0.3252285195104452,"strike":2.667682308935312,"iv":1.4367283743116577,"gamma":0.3218749720751034,"theta":-0.006729045521474303,"vega":0.0027982201988452754,"rho":-0.0010656041674278094,"breakevenPct":20.996499513495213},{"delta":0.4,"premium":0.3643349423606308,"strike":2.8414886327139146,"iv":1.3029269233118366,"gamma":0.36665793647096984,"theta":-0.006713854349155107,"vega":0.003008356078110299,"rho":-0.001212011898070122,"breakevenPct":16.453501168523303},{"delta":0.45,"premium":0.4185863296988025,"strike":3.021866270233885,"iv":1.1844607341243105,"gamma":0.4051126161209206,"theta":-0.006677052412399479,"vega":0.0031862345607309925,"rho":-0.001370075012053151,"breakevenPct":12.199664737433963},{"delta":0.5,"premium":0.629794621730648,"strike":3.270346613800762,"iv":1.2249236219005646,"gamma":0.37798325385865483,"theta":-0.006416284371484465,"vega":0.003029809114492268,"rho":-0.0016489302806581524,"breakevenPct":10.94259723203661},{"delta":0.55,"premium":0.8410029137624939,"strike":3.5188269573676396,"iv":1.2653865096768186,"gamma":0.350853891596389,"theta":-0.006155516330569452,"vega":0.002873383668253544,"rho":-0.001927785549263154,"breakevenPct":9.685529726639253},{"delta":0.6,"premium":1.0522112057943391,"strike":3.7673073009345166,"iv":1.3058493974530727,"gamma":0.3237245293341233,"theta":-0.0058947482896544385,"vega":0.00271695822201482,"rho":-0.0022066408178681553,"breakevenPct":8.428462221241901},{"delta":0.65,"premium":1.263419497826185,"strike":4.015787644501394,"iv":1.3463122852293268,"gamma":0.2965951670718575,"theta":-0.005633980248739425,"vega":0.002560532775776096,"rho":-0.002485496086473157,"breakevenPct":7.171394715844545},{"delta":0.7,"premium":1.4746277898580304,"strike":4.264267988068271,"iv":1.3867751730055808,"gamma":0.2694658048095918,"theta":-0.005373212207824412,"vega":0.002404107329537372,"rho":-0.002764351355078158,"breakevenPct":5.914327210447193},{"delta":0.75,"premium":1.6858360818898763,"strike":4.512748331635148,"iv":1.427238060781835,"gamma":0.24233644254732603,"theta":-0.005112444166909398,"vega":0.002247681883298648,"rho":-0.0030432066236831595,"breakevenPct":4.657259705049837},{"delta":0.8,"premium":1.8970443739217218,"strike":4.761228675202026,"iv":1.4677009485580892,"gamma":0.21520708028506022,"theta":-0.004851676125994384,"vega":0.0020912564370599235,"rho":-0.003322061892288161,"breakevenPct":3.4001921996524818},{"delta":0.85,"premium":1.4220247942802435,"strike":4.338560774907554,"iv":1.1162788920914173,"gamma":0.26802248346219215,"theta":-0.003343636950781666,"vega":0.001913861725762121,"rho":-0.00306624938522606,"breakevenPct":1.6345369097028288},{"delta":0.9,"premium":1.8835359398752958,"strike":4.829267630641329,"iv":1.048472577943497,"gamma":0.20883902465210247,"theta":-0.0017988118433708488,"vega":0.001350321086972419,"rho":-0.0035389695246835226,"breakevenPct":0.9295442003500904}]}},"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"}}