{"symbol":"NVD","url":"https://intraalpha.com/companies/NVD","capturedAt":"2026-10-22T21:26:07.519Z","state":"partial","quote":{"symbol":"NVD","last_price":4.1202,"prev_close":3.82,"regular_close":4.15,"change":0.3002,"change_pct":7.8586,"regular_change":0.33,"regular_change_pct":8.6387,"extended_change":-0.0298,"extended_change_pct":-0.7181,"bid":4.12,"ask":4.13,"bid_size":1800,"ask_size":1800,"volume":131771674,"vwap":4.103199,"open":3.985,"high":4.18,"low":3.92,"close":4.15,"trade_count":28035,"last_trade_at":"2026-10-22T21:17:59.884555424Z","last_quote_at":"2026-10-22T21:24:41.795603424Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:00.462963683-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:35.963Z","bars":[{"c":3.96,"h":3.98,"l":3.89,"n":168,"o":3.95,"t":"2026-10-15T08:00:00Z","v":163888,"vw":3.936033},{"c":3.96,"h":3.9803,"l":3.96,"n":13,"o":3.9803,"t":"2026-10-15T08:05:00Z","v":11094,"vw":3.970963},{"c":3.98,"h":3.98,"l":3.98,"n":6,"o":3.98,"t":"2026-10-15T08:10:00Z","v":2670,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-10-15T08:15:00Z","v":2427,"vw":3.99},{"c":3.99,"h":4,"l":3.99,"n":9,"o":3.9982,"t":"2026-10-15T08:20:00Z","v":4599,"vw":3.9904},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-15T08:25:00Z","v":900,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-15T08:35:00Z","v":401,"vw":3.97},{"c":3.9792,"h":3.9792,"l":3.9792,"n":1,"o":3.9792,"t":"2026-10-15T08:40:00Z","v":3129,"vw":3.9792},{"c":3.96,"h":3.971,"l":3.96,"n":8,"o":3.97,"t":"2026-10-15T08:45:00Z","v":6426,"vw":3.967157},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-15T08:50:00Z","v":500,"vw":3.96},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-15T09:00:00Z","v":4080,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-15T09:05:00Z","v":105,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":24,"o":3.95,"t":"2026-10-15T09:10:00Z","v":25432,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-15T09:15:00Z","v":2901,"vw":3.95},{"c":3.96,"h":3.96,"l":3.9598,"n":6,"o":3.9598,"t":"2026-10-15T09:20:00Z","v":9405,"vw":3.959851},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-10-15T09:25:00Z","v":101,"vw":3.955},{"c":3.98,"h":3.98,"l":3.9785,"n":3,"o":3.9785,"t":"2026-10-15T09:30:00Z","v":580,"vw":3.9791},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-10-15T09:35:00Z","v":2965,"vw":3.98},{"c":3.98,"h":3.985,"l":3.98,"n":12,"o":3.985,"t":"2026-10-15T09:40:00Z","v":8666,"vw":3.980066},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-15T09:45:00Z","v":616,"vw":3.98},{"c":3.99,"h":3.99,"l":3.985,"n":3,"o":3.985,"t":"2026-10-15T09:50:00Z","v":4001,"vw":3.988923},{"c":3.99,"h":3.99,"l":3.9801,"n":10,"o":3.9801,"t":"2026-10-15T10:00:00Z","v":17268,"vw":3.987625},{"c":3.9984,"h":4,"l":3.9984,"n":4,"o":4,"t":"2026-10-15T10:10:00Z","v":2100,"vw":3.999924},{"c":3.99,"h":3.9903,"l":3.98,"n":33,"o":3.9903,"t":"2026-10-15T10:15:00Z","v":42009,"vw":3.983502},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-15T10:20:00Z","v":300,"vw":3.99},{"c":3.9918,"h":3.9918,"l":3.99,"n":6,"o":3.99,"t":"2026-10-15T10:25:00Z","v":6400,"vw":3.990028},{"c":4.0003,"h":4.0003,"l":3.9999,"n":38,"o":4,"t":"2026-10-15T10:35:00Z","v":12116,"vw":3.999997},{"c":4,"h":4,"l":4,"n":12,"o":4,"t":"2026-10-15T10:40:00Z","v":11276,"vw":4},{"c":4,"h":4.02,"l":4,"n":35,"o":4.01,"t":"2026-10-15T10:50:00Z","v":23035,"vw":4.012347},{"c":3.99,"h":3.998,"l":3.99,"n":6,"o":3.998,"t":"2026-10-15T10:55:00Z","v":8300,"vw":3.990289},{"c":4,"h":4,"l":3.99,"n":23,"o":3.99,"t":"2026-10-15T11:00:00Z","v":40889,"vw":3.993252},{"c":3.9999,"h":3.9999,"l":3.9975,"n":8,"o":3.9975,"t":"2026-10-15T11:05:00Z","v":16912,"vw":3.999128},{"c":3.979,"h":3.9933,"l":3.979,"n":32,"o":3.9902,"t":"2026-10-15T11:10:00Z","v":61118,"vw":3.989901},{"c":3.97,"h":3.9779,"l":3.9621,"n":23,"o":3.97,"t":"2026-10-15T11:15:00Z","v":61298,"vw":3.968639},{"c":3.965,"h":3.98,"l":3.965,"n":18,"o":3.975,"t":"2026-10-15T11:20:00Z","v":33993,"vw":3.971981},{"c":3.96,"h":3.9685,"l":3.9485,"n":48,"o":3.9685,"t":"2026-10-15T11:25:00Z","v":74580,"vw":3.954895},{"c":3.9681,"h":3.9681,"l":3.9503,"n":91,"o":3.96,"t":"2026-10-15T11:30:00Z","v":182209,"vw":3.960308},{"c":3.955,"h":3.9697,"l":3.955,"n":12,"o":3.96,"t":"2026-10-15T11:35:00Z","v":15768,"vw":3.959408},{"c":3.96,"h":3.96,"l":3.95,"n":14,"o":3.95,"t":"2026-10-15T11:40:00Z","v":16630,"vw":3.950595},{"c":3.96,"h":3.97,"l":3.96,"n":17,"o":3.97,"t":"2026-10-15T11:45:00Z","v":22684,"vw":3.968391},{"c":3.969,"h":3.97,"l":3.969,"n":26,"o":3.97,"t":"2026-10-15T11:55:00Z","v":30285,"vw":3.96999},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-15T12:00:00Z","v":192,"vw":3.97},{"c":3.9698,"h":3.9698,"l":3.96,"n":18,"o":3.96,"t":"2026-10-15T12:05:00Z","v":27145,"vw":3.960331},{"c":3.9601,"h":3.9601,"l":3.9601,"n":1,"o":3.9601,"t":"2026-10-15T12:10:00Z","v":2500,"vw":3.9601},{"c":3.97,"h":3.9797,"l":3.968,"n":35,"o":3.968,"t":"2026-10-15T12:15:00Z","v":78778,"vw":3.971171},{"c":3.96,"h":3.972,"l":3.96,"n":31,"o":3.97,"t":"2026-10-15T12:20:00Z","v":50937,"vw":3.970484},{"c":3.97,"h":3.97,"l":3.95,"n":19,"o":3.95,"t":"2026-10-15T12:25:00Z","v":12900,"vw":3.960617},{"c":3.97,"h":3.9876,"l":3.958,"n":102,"o":3.9769,"t":"2026-10-15T12:30:00Z","v":127604,"vw":3.970175},{"c":3.98,"h":3.9818,"l":3.9687,"n":24,"o":3.9722,"t":"2026-10-15T12:35:00Z","v":36028,"vw":3.975526},{"c":3.9789,"h":3.9789,"l":3.9789,"n":1,"o":3.9789,"t":"2026-10-15T12:40:00Z","v":737,"vw":3.9789},{"c":3.9877,"h":3.99,"l":3.971,"n":16,"o":3.98,"t":"2026-10-15T12:45:00Z","v":16845,"vw":3.979164},{"c":3.9875,"h":3.99,"l":3.98,"n":13,"o":3.989,"t":"2026-10-15T12:50:00Z","v":8755,"vw":3.981047},{"c":4,"h":4,"l":3.99,"n":27,"o":3.99,"t":"2026-10-15T12:55:00Z","v":15763,"vw":3.991142},{"c":4,"h":4,"l":3.9983,"n":18,"o":4,"t":"2026-10-15T13:00:00Z","v":22891,"vw":3.99996},{"c":4.01,"h":4.01,"l":4,"n":27,"o":4,"t":"2026-10-15T13:05:00Z","v":20097,"vw":4.000101},{"c":3.9999,"h":4.0098,"l":3.9901,"n":19,"o":4.008,"t":"2026-10-15T13:10:00Z","v":95715,"vw":4.00016},{"c":4,"h":4.0077,"l":3.9915,"n":30,"o":3.9915,"t":"2026-10-15T13:15:00Z","v":20775,"vw":4.000132},{"c":4,"h":4.0074,"l":4,"n":25,"o":4,"t":"2026-10-15T13:20:00Z","v":9943,"vw":4.000075},{"c":4.06,"h":4.07,"l":4,"n":202,"o":4,"t":"2026-10-15T13:25:00Z","v":226628,"vw":4.041586},{"c":4.0899,"h":4.125,"l":4.045,"n":599,"o":4.06,"t":"2026-10-15T13:30:00Z","v":1272559,"vw":4.07684},{"c":4.0501,"h":4.105,"l":4.0501,"n":489,"o":4.085,"t":"2026-10-15T13:35:00Z","v":1525906,"vw":4.081732},{"c":4.0499,"h":4.09,"l":4.03,"n":572,"o":4.05,"t":"2026-10-15T13:40:00Z","v":1603385,"vw":4.054258},{"c":4.0901,"h":4.0999,"l":4.03,"n":734,"o":4.0499,"t":"2026-10-15T13:45:00Z","v":3377527,"vw":4.076597},{"c":4.1291,"h":4.1292,"l":4.081,"n":613,"o":4.095,"t":"2026-10-15T13:50:00Z","v":2130105,"vw":4.098321},{"c":4.0999,"h":4.14,"l":4.0901,"n":641,"o":4.1298,"t":"2026-10-15T13:55:00Z","v":2404468,"vw":4.120722},{"c":4.041,"h":4.1,"l":4.04,"n":539,"o":4.095,"t":"2026-10-15T14:00:00Z","v":1933691,"vw":4.058308},{"c":4.05,"h":4.06,"l":4.0301,"n":715,"o":4.0429,"t":"2026-10-15T14:05:00Z","v":2813678,"vw":4.049138},{"c":4.045,"h":4.0491,"l":4.01,"n":736,"o":4.0401,"t":"2026-10-15T14:10:00Z","v":3159151,"vw":4.031324},{"c":4.03,"h":4.05,"l":4.02,"n":437,"o":4.0401,"t":"2026-10-15T14:15:00Z","v":1538079,"vw":4.03671},{"c":4.025,"h":4.04,"l":4.01,"n":600,"o":4.03,"t":"2026-10-15T14:20:00Z","v":2179027,"vw":4.023631},{"c":4.03,"h":4.04,"l":4.01,"n":678,"o":4.0201,"t":"2026-10-15T14:25:00Z","v":2822401,"vw":4.022557},{"c":4.0199,"h":4.04,"l":4.01,"n":473,"o":4.0299,"t":"2026-10-15T14:30:00Z","v":2186175,"vw":4.02872},{"c":4.01,"h":4.05,"l":4.01,"n":512,"o":4.02,"t":"2026-10-15T14:35:00Z","v":1737633,"vw":4.027967},{"c":4.0001,"h":4.02,"l":3.99,"n":493,"o":4.0151,"t":"2026-10-15T14:40:00Z","v":1675664,"vw":4.005109},{"c":4.01,"h":4.01,"l":3.98,"n":1148,"o":4.0001,"t":"2026-10-15T14:45:00Z","v":4171331,"vw":3.994052},{"c":4.015,"h":4.03,"l":4,"n":903,"o":4.01,"t":"2026-10-15T14:50:00Z","v":3537376,"vw":4.014512},{"c":3.99,"h":4.02,"l":3.98,"n":657,"o":4.01,"t":"2026-10-15T14:55:00Z","v":2025100,"vw":4.004443},{"c":4,"h":4.02,"l":3.99,"n":456,"o":3.9963,"t":"2026-10-15T15:00:00Z","v":1939556,"vw":4.003266},{"c":4.005,"h":4.02,"l":3.985,"n":705,"o":3.995,"t":"2026-10-15T15:05:00Z","v":3064960,"vw":4.001152},{"c":3.9991,"h":4.02,"l":3.99,"n":449,"o":4.01,"t":"2026-10-15T15:10:00Z","v":1956647,"vw":4.008202},{"c":3.9801,"h":4,"l":3.98,"n":671,"o":3.99,"t":"2026-10-15T15:15:00Z","v":2796151,"vw":3.989118},{"c":3.9801,"h":4,"l":3.98,"n":367,"o":3.985,"t":"2026-10-15T15:20:00Z","v":1381914,"vw":3.987545},{"c":4.001,"h":4.01,"l":3.98,"n":582,"o":3.9801,"t":"2026-10-15T15:25:00Z","v":2635759,"vw":3.997868},{"c":4,"h":4.02,"l":4,"n":648,"o":4.005,"t":"2026-10-15T15:30:00Z","v":2628037,"vw":4.010604},{"c":4.005,"h":4.02,"l":4,"n":475,"o":4.0077,"t":"2026-10-15T15:35:00Z","v":2234420,"vw":4.009871},{"c":4.005,"h":4.01,"l":4,"n":109,"o":4.005,"t":"2026-10-15T15:40:00Z","v":468889,"vw":4.004536},{"c":3.9901,"h":4.01,"l":3.99,"n":320,"o":4.005,"t":"2026-10-15T15:45:00Z","v":1394252,"vw":3.99927},{"c":3.985,"h":3.995,"l":3.97,"n":739,"o":3.995,"t":"2026-10-15T15:50:00Z","v":3528709,"vw":3.980417},{"c":3.9692,"h":3.99,"l":3.96,"n":330,"o":3.981,"t":"2026-10-15T15:55:00Z","v":1155887,"vw":3.977943},{"c":3.9703,"h":3.98,"l":3.95,"n":439,"o":3.965,"t":"2026-10-15T16:00:00Z","v":2386167,"vw":3.964202},{"c":3.971,"h":3.98,"l":3.96,"n":286,"o":3.975,"t":"2026-10-15T16:05:00Z","v":1605666,"vw":3.970263},{"c":3.9799,"h":3.99,"l":3.97,"n":455,"o":3.9782,"t":"2026-10-15T16:10:00Z","v":2470656,"vw":3.979836},{"c":3.999,"h":4,"l":3.9798,"n":305,"o":3.98,"t":"2026-10-15T16:15:00Z","v":905663,"vw":3.983508},{"c":4.0105,"h":4.02,"l":3.9999,"n":475,"o":3.9999,"t":"2026-10-15T16:20:00Z","v":1930883,"vw":4.009307},{"c":4.0188,"h":4.03,"l":4.01,"n":224,"o":4.015,"t":"2026-10-15T16:25:00Z","v":791773,"vw":4.01951},{"c":4.005,"h":4.03,"l":4.005,"n":158,"o":4.012,"t":"2026-10-15T16:30:00Z","v":674026,"vw":4.018901},{"c":4.0091,"h":4.01,"l":3.99,"n":251,"o":4.01,"t":"2026-10-15T16:35:00Z","v":1166518,"vw":4.000076},{"c":4.002876,"h":4.0099,"l":3.99,"n":138,"o":4,"t":"2026-10-15T16:40:00Z","v":741235,"vw":4.000659},{"c":3.995,"h":3.9961,"l":3.99,"n":75,"o":3.99,"t":"2026-10-15T16:45:00Z","v":268541,"vw":3.990178},{"c":3.9903,"h":4.01,"l":3.99,"n":468,"o":3.9991,"t":"2026-10-15T16:50:00Z","v":1934499,"vw":3.999534},{"c":3.985,"h":4,"l":3.98,"n":135,"o":3.995,"t":"2026-10-15T16:55:00Z","v":647894,"vw":3.987852},{"c":3.9901,"h":4,"l":3.98,"n":345,"o":3.98,"t":"2026-10-15T17:00:00Z","v":1776556,"vw":3.988453},{"c":3.989,"h":3.993849,"l":3.98,"n":158,"o":3.9901,"t":"2026-10-15T17:05:00Z","v":765734,"vw":3.988838},{"c":3.975,"h":3.985,"l":3.97,"n":132,"o":3.985,"t":"2026-10-15T17:10:00Z","v":662505,"vw":3.979697},{"c":3.9739,"h":3.98,"l":3.96,"n":165,"o":3.97,"t":"2026-10-15T17:15:00Z","v":923895,"vw":3.970612},{"c":3.985,"h":3.99,"l":3.9795,"n":119,"o":3.9795,"t":"2026-10-15T17:20:00Z","v":355139,"vw":3.982082},{"c":3.9799,"h":3.99,"l":3.97,"n":409,"o":3.98,"t":"2026-10-15T17:25:00Z","v":2419229,"vw":3.979896},{"c":3.975,"h":3.99,"l":3.97,"n":184,"o":3.9799,"t":"2026-10-15T17:30:00Z","v":1482810,"vw":3.980101},{"c":3.955,"h":3.9747,"l":3.95,"n":79,"o":3.971,"t":"2026-10-15T17:35:00Z","v":281578,"vw":3.963626},{"c":3.955,"h":3.96,"l":3.94,"n":313,"o":3.955,"t":"2026-10-15T17:40:00Z","v":1738752,"vw":3.95158},{"c":3.96,"h":3.97,"l":3.94,"n":512,"o":3.95,"t":"2026-10-15T17:45:00Z","v":2918847,"vw":3.95523},{"c":3.965,"h":3.97,"l":3.95,"n":376,"o":3.9599,"t":"2026-10-15T17:50:00Z","v":2167844,"vw":3.960237},{"c":3.955,"h":3.97,"l":3.95,"n":145,"o":3.965,"t":"2026-10-15T17:55:00Z","v":778761,"vw":3.958688},{"c":3.9811,"h":3.99,"l":3.95,"n":303,"o":3.95,"t":"2026-10-15T18:00:00Z","v":1448500,"vw":3.970025},{"c":3.99,"h":3.99,"l":3.97,"n":366,"o":3.985,"t":"2026-10-15T18:05:00Z","v":2307306,"vw":3.980124},{"c":3.9903,"h":4,"l":3.98,"n":191,"o":3.9801,"t":"2026-10-15T18:10:00Z","v":800825,"vw":3.986417},{"c":3.9885,"h":4,"l":3.98,"n":385,"o":3.995,"t":"2026-10-15T18:15:00Z","v":2181830,"vw":3.99002},{"c":3.99,"h":4,"l":3.98,"n":197,"o":3.985,"t":"2026-10-15T18:20:00Z","v":1262128,"vw":3.990483},{"c":3.99,"h":4,"l":3.98,"n":167,"o":3.99,"t":"2026-10-15T18:25:00Z","v":1568747,"vw":3.990157},{"c":3.995,"h":4,"l":3.9801,"n":206,"o":3.99,"t":"2026-10-15T18:30:00Z","v":1096745,"vw":3.99052},{"c":3.985,"h":4,"l":3.98,"n":372,"o":3.995,"t":"2026-10-15T18:35:00Z","v":2194798,"vw":3.989853},{"c":3.9901,"h":4,"l":3.984,"n":204,"o":3.99,"t":"2026-10-15T18:40:00Z","v":1089676,"vw":3.990419},{"c":3.984,"h":3.995,"l":3.98,"n":72,"o":3.99,"t":"2026-10-15T18:45:00Z","v":305108,"vw":3.987182},{"c":3.98,"h":3.99,"l":3.98,"n":32,"o":3.9899,"t":"2026-10-15T18:50:00Z","v":126999,"vw":3.98627},{"c":3.975,"h":3.9801,"l":3.9699,"n":106,"o":3.98,"t":"2026-10-15T18:55:00Z","v":602834,"vw":3.972287},{"c":3.9701,"h":3.98,"l":3.96,"n":166,"o":3.9701,"t":"2026-10-15T19:00:00Z","v":956335,"vw":3.969861},{"c":3.96,"h":3.98,"l":3.96,"n":324,"o":3.97,"t":"2026-10-15T19:05:00Z","v":2084132,"vw":3.969879},{"c":3.9501,"h":3.965,"l":3.95,"n":76,"o":3.96,"t":"2026-10-15T19:10:00Z","v":198868,"vw":3.955453},{"c":3.9501,"h":3.96,"l":3.94,"n":225,"o":3.9501,"t":"2026-10-15T19:15:00Z","v":1015530,"vw":3.950085},{"c":3.96,"h":3.96,"l":3.94,"n":242,"o":3.95,"t":"2026-10-15T19:20:00Z","v":1384109,"vw":3.953632},{"c":3.9603,"h":3.97,"l":3.95,"n":162,"o":3.955,"t":"2026-10-15T19:25:00Z","v":1130873,"vw":3.959711},{"c":3.97,"h":3.98,"l":3.96,"n":204,"o":3.9699,"t":"2026-10-15T19:30:00Z","v":1276189,"vw":3.970013},{"c":3.98,"h":3.98,"l":3.96,"n":106,"o":3.98,"t":"2026-10-15T19:35:00Z","v":472401,"vw":3.969194},{"c":3.9811,"h":3.99,"l":3.96,"n":171,"o":3.971,"t":"2026-10-15T19:40:00Z","v":1280347,"vw":3.971646},{"c":3.975,"h":3.985,"l":3.97,"n":123,"o":3.9801,"t":"2026-10-15T19:45:00Z","v":823864,"vw":3.979829},{"c":3.9701,"h":3.99,"l":3.9699,"n":218,"o":3.97,"t":"2026-10-15T19:50:00Z","v":1208102,"vw":3.974554},{"c":3.99,"h":3.99,"l":3.9701,"n":319,"o":3.975,"t":"2026-10-15T19:55:00Z","v":2351338,"vw":3.982816},{"c":3.972,"h":3.98,"l":3.9685,"n":39,"o":3.98,"t":"2026-10-15T20:00:00Z","v":159015,"vw":3.976172},{"c":3.9715,"h":3.9715,"l":3.968,"n":14,"o":3.97,"t":"2026-10-15T20:05:00Z","v":52801,"vw":3.970245},{"c":3.9721,"h":3.9721,"l":3.9721,"n":1,"o":3.9721,"t":"2026-10-15T20:10:00Z","v":1000,"vw":3.9721},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-15T20:20:00Z","v":495,"vw":3.97},{"c":3.9724,"h":3.9724,"l":3.9724,"n":2,"o":3.9724,"t":"2026-10-15T20:25:00Z","v":250,"vw":3.9724},{"c":3.9715,"h":3.9715,"l":3.9715,"n":1,"o":3.9715,"t":"2026-10-15T20:30:00Z","v":1500,"vw":3.9715},{"c":3.9685,"h":3.97,"l":3.96,"n":13,"o":3.97,"t":"2026-10-15T20:35:00Z","v":49061,"vw":3.968735},{"c":3.9624,"h":3.965,"l":3.9624,"n":3,"o":3.965,"t":"2026-10-15T20:40:00Z","v":600,"vw":3.964567},{"c":3.97,"h":3.97,"l":3.965,"n":26,"o":3.97,"t":"2026-10-15T20:45:00Z","v":64404,"vw":3.969561},{"c":3.9679,"h":3.9679,"l":3.9679,"n":1,"o":3.9679,"t":"2026-10-15T20:50:00Z","v":1000,"vw":3.9679},{"c":3.98,"h":3.982,"l":3.97,"n":62,"o":3.97,"t":"2026-10-15T20:55:00Z","v":188294,"vw":3.976893},{"c":4,"h":4.002,"l":3.98,"n":64,"o":3.98,"t":"2026-10-15T21:00:00Z","v":85529,"vw":3.997365},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-15T21:05:00Z","v":100,"vw":3.98},{"c":3.9885,"h":3.9885,"l":3.9885,"n":1,"o":3.9885,"t":"2026-10-15T21:15:00Z","v":9500,"vw":3.9885},{"c":3.9805,"h":3.9805,"l":3.98,"n":3,"o":3.98,"t":"2026-10-15T21:20:00Z","v":12908,"vw":3.980368},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-15T21:25:00Z","v":118299,"vw":3.98},{"c":3.9442,"h":3.9442,"l":3.9442,"n":1,"o":3.9442,"t":"2026-10-15T21:30:00Z","v":1000,"vw":3.9442},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-15T21:45:00Z","v":174,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-15T21:50:00Z","v":11111,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-15T21:55:00Z","v":160,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-15T22:00:00Z","v":100,"vw":3.98},{"c":3.978,"h":3.98,"l":3.978,"n":11,"o":3.98,"t":"2026-10-15T22:05:00Z","v":2803,"vw":3.979923},{"c":3.97,"h":3.9794,"l":3.97,"n":3,"o":3.9794,"t":"2026-10-15T22:15:00Z","v":1511,"vw":3.973115},{"c":3.979,"h":3.979,"l":3.979,"n":1,"o":3.979,"t":"2026-10-15T22:20:00Z","v":333,"vw":3.979},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-15T22:35:00Z","v":175,"vw":3.98},{"c":3.9702,"h":3.98,"l":3.9649,"n":4,"o":3.9649,"t":"2026-10-15T22:50:00Z","v":9071,"vw":3.965413},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-15T23:00:00Z","v":601,"vw":3.98},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-15T23:30:00Z","v":162,"vw":4},{"c":4.0098,"h":4.0098,"l":4.0097,"n":2,"o":4.0097,"t":"2026-10-15T23:45:00Z","v":10500,"vw":4.009795},{"c":4.01,"h":4.01,"l":4.005,"n":7,"o":4.005,"t":"2026-10-15T23:50:00Z","v":9373,"vw":4.008933},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-15T23:55:00Z","v":500,"vw":4},{"c":3.95,"h":3.96,"l":3.9,"n":101,"o":3.942,"t":"2026-10-16T08:00:00Z","v":69398,"vw":3.922094},{"c":3.94,"h":3.94,"l":3.94,"n":16,"o":3.94,"t":"2026-10-16T08:05:00Z","v":7394,"vw":3.94},{"c":3.95,"h":3.95,"l":3.94,"n":12,"o":3.94,"t":"2026-10-16T08:10:00Z","v":1362,"vw":3.943458},{"c":3.95,"h":3.95,"l":3.95,"n":8,"o":3.95,"t":"2026-10-16T08:15:00Z","v":2119,"vw":3.95},{"c":3.95,"h":3.9512,"l":3.95,"n":10,"o":3.9512,"t":"2026-10-16T08:25:00Z","v":9164,"vw":3.950262},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-10-16T08:30:00Z","v":3732,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T08:40:00Z","v":1800,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T08:45:00Z","v":634,"vw":3.95},{"c":3.9401,"h":3.9401,"l":3.9401,"n":1,"o":3.9401,"t":"2026-10-16T08:50:00Z","v":208,"vw":3.9401},{"c":3.95,"h":3.95,"l":3.95,"n":19,"o":3.95,"t":"2026-10-16T08:55:00Z","v":5416,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":20,"o":3.96,"t":"2026-10-16T09:00:00Z","v":1670,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":13,"o":3.96,"t":"2026-10-16T09:10:00Z","v":8297,"vw":3.96},{"c":3.9513,"h":3.9513,"l":3.9513,"n":2,"o":3.9513,"t":"2026-10-16T09:25:00Z","v":1213,"vw":3.9513},{"c":3.9501,"h":3.9501,"l":3.9501,"n":1,"o":3.9501,"t":"2026-10-16T09:35:00Z","v":1108,"vw":3.9501},{"c":3.96,"h":3.96,"l":3.95,"n":2,"o":3.95,"t":"2026-10-16T09:40:00Z","v":1058,"vw":3.958318},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T09:45:00Z","v":500,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-16T09:50:00Z","v":2975,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-16T10:00:00Z","v":211,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":15,"o":3.98,"t":"2026-10-16T10:05:00Z","v":2416,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":7,"o":3.98,"t":"2026-10-16T10:10:00Z","v":4986,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T10:15:00Z","v":400,"vw":3.97},{"c":3.965,"h":3.965,"l":3.965,"n":2,"o":3.965,"t":"2026-10-16T10:20:00Z","v":820,"vw":3.965},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-10-16T10:55:00Z","v":5264,"vw":3.97},{"c":3.99,"h":4,"l":3.98,"n":47,"o":3.98,"t":"2026-10-16T11:00:00Z","v":22586,"vw":3.991808},{"c":4.01,"h":4.012,"l":3.9875,"n":30,"o":3.9875,"t":"2026-10-16T11:05:00Z","v":48151,"vw":4.002387},{"c":4,"h":4.01,"l":4,"n":8,"o":4.01,"t":"2026-10-16T11:10:00Z","v":13141,"vw":4.007408},{"c":3.99,"h":4,"l":3.99,"n":18,"o":4,"t":"2026-10-16T11:15:00Z","v":42411,"vw":3.996245},{"c":3.9988,"h":3.9999,"l":3.99,"n":8,"o":3.99,"t":"2026-10-16T11:20:00Z","v":22030,"vw":3.99316},{"c":3.9985,"h":3.9991,"l":3.99,"n":3,"o":3.99,"t":"2026-10-16T11:25:00Z","v":20700,"vw":3.99878},{"c":4,"h":4.005,"l":3.993,"n":15,"o":3.998,"t":"2026-10-16T11:30:00Z","v":18737,"vw":3.996314},{"c":4.0015,"h":4.0018,"l":4,"n":10,"o":4,"t":"2026-10-16T11:35:00Z","v":34174,"vw":4.000714},{"c":4.01,"h":4.01,"l":4.0075,"n":8,"o":4.0075,"t":"2026-10-16T11:40:00Z","v":3693,"vw":4.009829},{"c":4.01,"h":4.01,"l":4.0097,"n":3,"o":4.0097,"t":"2026-10-16T11:45:00Z","v":13770,"vw":4.009727},{"c":3.99,"h":4,"l":3.99,"n":16,"o":4,"t":"2026-10-16T11:55:00Z","v":15166,"vw":3.999891},{"c":3.9801,"h":3.99,"l":3.98,"n":3,"o":3.99,"t":"2026-10-16T12:00:00Z","v":5925,"vw":3.984777},{"c":3.98,"h":3.982,"l":3.98,"n":11,"o":3.98,"t":"2026-10-16T12:05:00Z","v":72349,"vw":3.980719},{"c":3.9899,"h":3.9899,"l":3.9785,"n":18,"o":3.9785,"t":"2026-10-16T12:10:00Z","v":40101,"vw":3.980594},{"c":3.99,"h":3.99,"l":3.9885,"n":5,"o":3.9898,"t":"2026-10-16T12:15:00Z","v":33900,"vw":3.989221},{"c":3.98,"h":3.981,"l":3.975,"n":34,"o":3.98,"t":"2026-10-16T12:20:00Z","v":127752,"vw":3.979428},{"c":3.9802,"h":3.9802,"l":3.98,"n":6,"o":3.98,"t":"2026-10-16T12:25:00Z","v":15950,"vw":3.980101},{"c":3.99,"h":3.99,"l":3.988,"n":20,"o":3.99,"t":"2026-10-16T12:30:00Z","v":52234,"vw":3.989694},{"c":3.9919,"h":3.9919,"l":3.9878,"n":6,"o":3.9878,"t":"2026-10-16T12:35:00Z","v":20491,"vw":3.989882},{"c":4.0015,"h":4.0015,"l":3.998,"n":6,"o":3.998,"t":"2026-10-16T12:45:00Z","v":18806,"vw":3.999788},{"c":4.01,"h":4.01,"l":4.01,"n":13,"o":4.01,"t":"2026-10-16T12:50:00Z","v":19481,"vw":4.01},{"c":4.02,"h":4.02,"l":4.0083,"n":16,"o":4.0083,"t":"2026-10-16T13:00:00Z","v":22419,"vw":4.010147},{"c":4.0282,"h":4.0299,"l":4.0279,"n":4,"o":4.0299,"t":"2026-10-16T13:05:00Z","v":1446,"vw":4.028274},{"c":4.02,"h":4.025,"l":4.02,"n":17,"o":4.025,"t":"2026-10-16T13:10:00Z","v":31561,"vw":4.020073},{"c":4.03,"h":4.0315,"l":4.02,"n":52,"o":4.02,"t":"2026-10-16T13:15:00Z","v":57579,"vw":4.024246},{"c":4.0285,"h":4.0287,"l":4.025,"n":4,"o":4.025,"t":"2026-10-16T13:20:00Z","v":1711,"vw":4.028412},{"c":4,"h":4.02,"l":3.99,"n":237,"o":4.02,"t":"2026-10-16T13:25:00Z","v":278849,"vw":4.005537},{"c":4.02,"h":4.055,"l":4.0001,"n":363,"o":4.01,"t":"2026-10-16T13:30:00Z","v":974291,"vw":4.020513},{"c":4.03,"h":4.06,"l":4.019,"n":309,"o":4.0201,"t":"2026-10-16T13:35:00Z","v":1294314,"vw":4.032037},{"c":4.02,"h":4.0691,"l":4.02,"n":398,"o":4.04,"t":"2026-10-16T13:40:00Z","v":1465958,"vw":4.049781},{"c":4.04,"h":4.04,"l":4.0101,"n":339,"o":4.02,"t":"2026-10-16T13:45:00Z","v":1214934,"vw":4.028497},{"c":4.0201,"h":4.06,"l":4.02,"n":365,"o":4.0399,"t":"2026-10-16T13:50:00Z","v":1198545,"vw":4.043822},{"c":4.0201,"h":4.05,"l":4.02,"n":286,"o":4.025,"t":"2026-10-16T13:55:00Z","v":1132274,"vw":4.037186},{"c":4.015,"h":4.026,"l":4,"n":391,"o":4.025,"t":"2026-10-16T14:00:00Z","v":1575952,"vw":4.016681},{"c":4.02,"h":4.025,"l":4,"n":364,"o":4.015,"t":"2026-10-16T14:05:00Z","v":1381153,"vw":4.012764},{"c":4.0191,"h":4.036,"l":4.01,"n":309,"o":4.02,"t":"2026-10-16T14:10:00Z","v":1175571,"vw":4.022443},{"c":4.0001,"h":4.02,"l":4,"n":554,"o":4.011,"t":"2026-10-16T14:15:00Z","v":2673209,"vw":4.009915},{"c":3.9908,"h":4.005,"l":3.975,"n":423,"o":4.0001,"t":"2026-10-16T14:20:00Z","v":1522480,"vw":3.987864},{"c":3.975,"h":4,"l":3.975,"n":444,"o":3.9909,"t":"2026-10-16T14:25:00Z","v":1826397,"vw":3.989839},{"c":3.97,"h":3.99,"l":3.95,"n":467,"o":3.9791,"t":"2026-10-16T14:30:00Z","v":2413323,"vw":3.97157},{"c":3.95,"h":3.965,"l":3.94,"n":616,"o":3.965,"t":"2026-10-16T14:35:00Z","v":2719741,"vw":3.955208},{"c":3.9401,"h":3.96,"l":3.93,"n":640,"o":3.9411,"t":"2026-10-16T14:40:00Z","v":3297954,"vw":3.946464},{"c":3.9501,"h":3.96,"l":3.94,"n":391,"o":3.94,"t":"2026-10-16T14:45:00Z","v":2013804,"vw":3.948877},{"c":3.98,"h":3.98,"l":3.9413,"n":432,"o":3.955,"t":"2026-10-16T14:50:00Z","v":1705207,"vw":3.960257},{"c":3.9711,"h":3.98,"l":3.96,"n":414,"o":3.98,"t":"2026-10-16T14:55:00Z","v":2058362,"vw":3.970197},{"c":3.989,"h":4,"l":3.975,"n":531,"o":3.975,"t":"2026-10-16T15:00:00Z","v":2827608,"vw":3.985638},{"c":4.01,"h":4.02,"l":3.985,"n":440,"o":3.99,"t":"2026-10-16T15:05:00Z","v":1938640,"vw":4.00223},{"c":4.0001,"h":4.0299,"l":4,"n":475,"o":4.015,"t":"2026-10-16T15:10:00Z","v":1842173,"vw":4.014353},{"c":4.02,"h":4.02,"l":4,"n":492,"o":4.005,"t":"2026-10-16T15:15:00Z","v":1906723,"vw":4.006825},{"c":4.0102,"h":4.03,"l":4,"n":389,"o":4.0128,"t":"2026-10-16T15:20:00Z","v":1948422,"vw":4.015939},{"c":4.0109,"h":4.02,"l":4,"n":145,"o":4.0199,"t":"2026-10-16T15:25:00Z","v":524786,"vw":4.010515},{"c":3.98,"h":4.016,"l":3.98,"n":203,"o":4.0101,"t":"2026-10-16T15:30:00Z","v":928765,"vw":3.999863},{"c":3.965,"h":3.9899,"l":3.96,"n":360,"o":3.9891,"t":"2026-10-16T15:35:00Z","v":927587,"vw":3.977417},{"c":3.9699,"h":3.97,"l":3.955,"n":180,"o":3.9608,"t":"2026-10-16T15:40:00Z","v":922638,"vw":3.963206},{"c":3.97,"h":3.98,"l":3.951,"n":467,"o":3.965,"t":"2026-10-16T15:45:00Z","v":2853677,"vw":3.965261},{"c":3.99,"h":3.99,"l":3.9601,"n":407,"o":3.965,"t":"2026-10-16T15:50:00Z","v":1511452,"vw":3.979192},{"c":3.985,"h":3.99,"l":3.97,"n":521,"o":3.981,"t":"2026-10-16T15:55:00Z","v":2591442,"vw":3.979846},{"c":3.995,"h":4,"l":3.9801,"n":497,"o":3.99,"t":"2026-10-16T16:00:00Z","v":2121149,"vw":3.992156},{"c":3.9998,"h":4.01,"l":3.99,"n":252,"o":4,"t":"2026-10-16T16:05:00Z","v":1129280,"vw":3.998952},{"c":3.97,"h":4,"l":3.97,"n":456,"o":3.99,"t":"2026-10-16T16:10:00Z","v":2220903,"vw":3.988031},{"c":3.98,"h":3.99,"l":3.97,"n":495,"o":3.9711,"t":"2026-10-16T16:15:00Z","v":2930360,"vw":3.980172},{"c":3.9709,"h":3.99,"l":3.97,"n":336,"o":3.98,"t":"2026-10-16T16:20:00Z","v":2141728,"vw":3.979451},{"c":3.975,"h":3.99,"l":3.97,"n":322,"o":3.975,"t":"2026-10-16T16:25:00Z","v":2149918,"vw":3.980067},{"c":4.001,"h":4.01,"l":3.974,"n":474,"o":3.9799,"t":"2026-10-16T16:30:00Z","v":2419446,"vw":3.98449},{"c":3.99,"h":4.01,"l":3.99,"n":160,"o":4.0001,"t":"2026-10-16T16:35:00Z","v":739496,"vw":3.999242},{"c":4,"h":4.02,"l":3.99,"n":448,"o":3.99,"t":"2026-10-16T16:40:00Z","v":2282585,"vw":4.006627},{"c":4.02,"h":4.02,"l":4,"n":254,"o":4.005,"t":"2026-10-16T16:45:00Z","v":1542370,"vw":4.01224},{"c":4.0199,"h":4.03,"l":4.01,"n":235,"o":4.011,"t":"2026-10-16T16:50:00Z","v":1391905,"vw":4.020102},{"c":4.02,"h":4.03,"l":4.015,"n":152,"o":4.02,"t":"2026-10-16T16:55:00Z","v":992057,"vw":4.020813},{"c":4.0405,"h":4.0499,"l":4.02,"n":197,"o":4.0209,"t":"2026-10-16T17:00:00Z","v":603465,"vw":4.03104},{"c":4.05,"h":4.05,"l":4.04,"n":76,"o":4.0485,"t":"2026-10-16T17:05:00Z","v":107002,"vw":4.042845},{"c":4.0401,"h":4.05,"l":4.03,"n":252,"o":4.041,"t":"2026-10-16T17:10:00Z","v":1561415,"vw":4.039633},{"c":4.0613,"h":4.07,"l":4.0401,"n":191,"o":4.045,"t":"2026-10-16T17:15:00Z","v":664972,"vw":4.053068},{"c":4.06,"h":4.07,"l":4.05,"n":325,"o":4.0601,"t":"2026-10-16T17:20:00Z","v":1794319,"vw":4.060178},{"c":4.0499,"h":4.07,"l":4.04,"n":335,"o":4.0601,"t":"2026-10-16T17:25:00Z","v":2452313,"vw":4.058364},{"c":4.05,"h":4.06,"l":4.04,"n":235,"o":4.0404,"t":"2026-10-16T17:30:00Z","v":1371707,"vw":4.049566},{"c":4.05,"h":4.05,"l":4.04,"n":100,"o":4.0411,"t":"2026-10-16T17:35:00Z","v":448776,"vw":4.048503},{"c":4.0309,"h":4.06,"l":4.02,"n":421,"o":4.0499,"t":"2026-10-16T17:40:00Z","v":2767725,"vw":4.040041},{"c":4.045,"h":4.0499,"l":4.03,"n":136,"o":4.035,"t":"2026-10-16T17:45:00Z","v":496126,"vw":4.039956},{"c":4.06,"h":4.06,"l":4.045,"n":224,"o":4.045,"t":"2026-10-16T17:50:00Z","v":806673,"vw":4.050237},{"c":4.0599,"h":4.07,"l":4.05,"n":280,"o":4.055,"t":"2026-10-16T17:55:00Z","v":1410148,"vw":4.060205},{"c":4.075,"h":4.08,"l":4.055,"n":380,"o":4.055,"t":"2026-10-16T18:00:00Z","v":1871216,"vw":4.067398},{"c":4.07,"h":4.08,"l":4.06,"n":227,"o":4.075,"t":"2026-10-16T18:05:00Z","v":969722,"vw":4.070101},{"c":4.0688,"h":4.08,"l":4.06,"n":220,"o":4.0601,"t":"2026-10-16T18:10:00Z","v":806215,"vw":4.069779},{"c":4.085,"h":4.09,"l":4.0612,"n":143,"o":4.07,"t":"2026-10-16T18:15:00Z","v":427574,"vw":4.074393},{"c":4.08,"h":4.1,"l":4.08,"n":209,"o":4.08,"t":"2026-10-16T18:20:00Z","v":760376,"vw":4.089918},{"c":4.0902,"h":4.1,"l":4.08,"n":147,"o":4.0802,"t":"2026-10-16T18:25:00Z","v":562119,"vw":4.090055},{"c":4.085,"h":4.11,"l":4.08,"n":498,"o":4.095,"t":"2026-10-16T18:30:00Z","v":3093879,"vw":4.092731},{"c":4.08,"h":4.09,"l":4.08,"n":164,"o":4.0801,"t":"2026-10-16T18:35:00Z","v":333905,"vw":4.081826},{"c":4.0701,"h":4.09,"l":4.07,"n":272,"o":4.08,"t":"2026-10-16T18:40:00Z","v":1300397,"vw":4.079636},{"c":4.1,"h":4.1,"l":4.07,"n":205,"o":4.075,"t":"2026-10-16T18:45:00Z","v":1432821,"vw":4.08247},{"c":4.1072,"h":4.11,"l":4.09,"n":120,"o":4.0998,"t":"2026-10-16T18:50:00Z","v":415941,"vw":4.100824},{"c":4.1,"h":4.13,"l":4.1,"n":239,"o":4.11,"t":"2026-10-16T18:55:00Z","v":839396,"vw":4.116785},{"c":4.1129,"h":4.12,"l":4.1,"n":230,"o":4.105,"t":"2026-10-16T19:00:00Z","v":1217872,"vw":4.110031},{"c":4.1099,"h":4.126,"l":4.1,"n":416,"o":4.115,"t":"2026-10-16T19:05:00Z","v":2130242,"vw":4.115364},{"c":4.085,"h":4.11,"l":4.08,"n":94,"o":4.1088,"t":"2026-10-16T19:10:00Z","v":64163,"vw":4.096876},{"c":4.08,"h":4.1,"l":4.08,"n":414,"o":4.085,"t":"2026-10-16T19:15:00Z","v":1603925,"vw":4.090195},{"c":4.0691,"h":4.09,"l":4.06,"n":262,"o":4.08,"t":"2026-10-16T19:20:00Z","v":1500225,"vw":4.079042},{"c":4.0605,"h":4.07,"l":4.06,"n":98,"o":4.0691,"t":"2026-10-16T19:25:00Z","v":510882,"vw":4.069175},{"c":4.08,"h":4.1,"l":4.05,"n":394,"o":4.0601,"t":"2026-10-16T19:30:00Z","v":2438139,"vw":4.07389},{"c":4.085,"h":4.0999,"l":4.08,"n":137,"o":4.085,"t":"2026-10-16T19:35:00Z","v":655745,"vw":4.088855},{"c":4.1001,"h":4.11,"l":4.08,"n":125,"o":4.09,"t":"2026-10-16T19:40:00Z","v":650851,"vw":4.094219},{"c":4.085,"h":4.11,"l":4.08,"n":525,"o":4.1001,"t":"2026-10-16T19:45:00Z","v":2932325,"vw":4.095037},{"c":4.0899,"h":4.09,"l":4.0701,"n":193,"o":4.08,"t":"2026-10-16T19:50:00Z","v":1011251,"vw":4.081582},{"c":4.11,"h":4.11,"l":4.08,"n":360,"o":4.09,"t":"2026-10-16T19:55:00Z","v":2168123,"vw":4.093776},{"c":4.111,"h":4.1198,"l":4.1,"n":23,"o":4.11,"t":"2026-10-16T20:00:00Z","v":17405,"vw":4.111718},{"c":4.105,"h":4.1139,"l":4.105,"n":12,"o":4.11,"t":"2026-10-16T20:05:00Z","v":5702,"vw":4.110158},{"c":4.1198,"h":4.1198,"l":4.11,"n":16,"o":4.11,"t":"2026-10-16T20:10:00Z","v":8633,"vw":4.11221},{"c":4.111,"h":4.111,"l":4.11,"n":7,"o":4.11,"t":"2026-10-16T20:15:00Z","v":6629,"vw":4.110038},{"c":4.11,"h":4.12,"l":4.11,"n":13,"o":4.12,"t":"2026-10-16T20:20:00Z","v":2820,"vw":4.114073},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-16T20:40:00Z","v":5700,"vw":4.09},{"c":4.08,"h":4.09,"l":4.08,"n":7,"o":4.09,"t":"2026-10-16T20:45:00Z","v":9318,"vw":4.080259},{"c":4.0819,"h":4.0819,"l":4.0819,"n":1,"o":4.0819,"t":"2026-10-16T20:50:00Z","v":3000,"vw":4.0819},{"c":4.0902,"h":4.0902,"l":4.0901,"n":2,"o":4.0901,"t":"2026-10-16T21:05:00Z","v":900,"vw":4.090189},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-10-16T21:10:00Z","v":935,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T21:15:00Z","v":700,"vw":4.08},{"c":4.0806,"h":4.0806,"l":4.0806,"n":1,"o":4.0806,"t":"2026-10-16T21:20:00Z","v":100,"vw":4.0806},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-10-16T21:25:00Z","v":5000,"vw":4.085},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T21:35:00Z","v":2500,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T21:45:00Z","v":650,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T21:55:00Z","v":200,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-16T22:00:00Z","v":10349,"vw":4.1},{"c":4.096,"h":4.096,"l":4.096,"n":1,"o":4.096,"t":"2026-10-16T22:05:00Z","v":1000,"vw":4.096},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T22:10:00Z","v":300,"vw":4.1},{"c":4.0994,"h":4.0994,"l":4.0994,"n":2,"o":4.0994,"t":"2026-10-16T22:20:00Z","v":120,"vw":4.0994},{"c":4.0985,"h":4.0985,"l":4.0985,"n":1,"o":4.0985,"t":"2026-10-16T22:25:00Z","v":200,"vw":4.0985},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T22:30:00Z","v":1000,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T22:35:00Z","v":5488,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-16T22:50:00Z","v":3650,"vw":4.1},{"c":4.1003,"h":4.1003,"l":4.1003,"n":3,"o":4.1003,"t":"2026-10-16T23:00:00Z","v":208,"vw":4.1003},{"c":4.11,"h":4.11,"l":4.1,"n":4,"o":4.1095,"t":"2026-10-16T23:05:00Z","v":1496,"vw":4.10768},{"c":4.1099,"h":4.1099,"l":4.1097,"n":2,"o":4.1097,"t":"2026-10-16T23:10:00Z","v":1508,"vw":4.109866},{"c":4.102,"h":4.102,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T23:15:00Z","v":540,"vw":4.101},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T23:25:00Z","v":300,"vw":4.1},{"c":4.12,"h":4.12,"l":4.1001,"n":11,"o":4.1001,"t":"2026-10-16T23:30:00Z","v":1338,"vw":4.10893},{"c":4.1196,"h":4.1196,"l":4.1185,"n":2,"o":4.1185,"t":"2026-10-16T23:35:00Z","v":2150,"vw":4.119523},{"c":4.1185,"h":4.1194,"l":4.1184,"n":3,"o":4.1184,"t":"2026-10-16T23:40:00Z","v":725,"vw":4.118941},{"c":4.12,"h":4.12,"l":4.1184,"n":3,"o":4.1184,"t":"2026-10-16T23:45:00Z","v":600,"vw":4.119127},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-16T23:50:00Z","v":150,"vw":4.12},{"c":4.1195,"h":4.12,"l":4.1194,"n":8,"o":4.1194,"t":"2026-10-16T23:55:00Z","v":1890,"vw":4.119637},{"c":3.97,"h":3.9892,"l":3.94,"n":71,"o":3.9892,"t":"2026-10-19T08:00:00Z","v":47434,"vw":3.960908},{"c":3.98,"h":3.99,"l":3.98,"n":24,"o":3.99,"t":"2026-10-19T08:05:00Z","v":22579,"vw":3.984185},{"c":3.9885,"h":3.99,"l":3.9885,"n":6,"o":3.99,"t":"2026-10-19T08:10:00Z","v":5090,"vw":3.989887},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-19T08:15:00Z","v":2300,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-19T08:20:00Z","v":3737,"vw":3.99},{"c":4,"h":4,"l":3.985,"n":62,"o":3.99,"t":"2026-10-19T08:35:00Z","v":48162,"vw":3.995861},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-19T08:40:00Z","v":2800,"vw":3.99},{"c":4.0199,"h":4.02,"l":4.01,"n":12,"o":4.01,"t":"2026-10-19T09:00:00Z","v":9424,"vw":4.012255},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T09:20:00Z","v":173,"vw":4},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-19T09:25:00Z","v":3023,"vw":4},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-19T09:30:00Z","v":7600,"vw":4},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-19T09:35:00Z","v":2901,"vw":4},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-19T09:45:00Z","v":6500,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-19T10:15:00Z","v":7500,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-10-19T10:30:00Z","v":9401,"vw":3.99},{"c":3.98,"h":3.99,"l":3.98,"n":23,"o":3.99,"t":"2026-10-19T10:35:00Z","v":45900,"vw":3.987586},{"c":3.97,"h":3.98,"l":3.97,"n":26,"o":3.98,"t":"2026-10-19T10:40:00Z","v":53036,"vw":3.979679},{"c":3.97,"h":3.97,"l":3.97,"n":8,"o":3.97,"t":"2026-10-19T10:45:00Z","v":14401,"vw":3.97},{"c":3.97,"h":3.97,"l":3.9679,"n":2,"o":3.9679,"t":"2026-10-19T10:55:00Z","v":16000,"vw":3.96895},{"c":3.9625,"h":3.98,"l":3.9625,"n":52,"o":3.97,"t":"2026-10-19T11:00:00Z","v":68127,"vw":3.974489},{"c":3.98,"h":3.98,"l":3.968,"n":10,"o":3.968,"t":"2026-10-19T11:05:00Z","v":27600,"vw":3.976031},{"c":3.9898,"h":3.9898,"l":3.9898,"n":1,"o":3.9898,"t":"2026-10-19T11:15:00Z","v":14250,"vw":3.9898},{"c":3.98,"h":3.98,"l":3.978,"n":22,"o":3.98,"t":"2026-10-19T11:20:00Z","v":59300,"vw":3.979293},{"c":3.98,"h":3.982,"l":3.98,"n":5,"o":3.982,"t":"2026-10-19T11:25:00Z","v":21200,"vw":3.981509},{"c":3.988,"h":3.99,"l":3.9875,"n":15,"o":3.9875,"t":"2026-10-19T11:30:00Z","v":40044,"vw":3.98847},{"c":3.98,"h":3.992,"l":3.98,"n":15,"o":3.9883,"t":"2026-10-19T11:35:00Z","v":54900,"vw":3.990637},{"c":3.98,"h":3.99,"l":3.98,"n":2,"o":3.99,"t":"2026-10-19T11:40:00Z","v":1800,"vw":3.980556},{"c":3.97,"h":3.98,"l":3.97,"n":11,"o":3.9701,"t":"2026-10-19T11:45:00Z","v":23338,"vw":3.97417},{"c":3.97,"h":3.97,"l":3.9685,"n":16,"o":3.9685,"t":"2026-10-19T11:50:00Z","v":46700,"vw":3.969486},{"c":3.9705,"h":3.9715,"l":3.97,"n":4,"o":3.9715,"t":"2026-10-19T11:55:00Z","v":16273,"vw":3.970983},{"c":3.9582,"h":3.97,"l":3.9582,"n":21,"o":3.97,"t":"2026-10-19T12:00:00Z","v":30264,"vw":3.969155},{"c":3.95,"h":3.9574,"l":3.95,"n":8,"o":3.95,"t":"2026-10-19T12:05:00Z","v":3060,"vw":3.951227},{"c":3.95,"h":3.95,"l":3.95,"n":31,"o":3.95,"t":"2026-10-19T12:15:00Z","v":76562,"vw":3.95},{"c":3.95,"h":3.952,"l":3.95,"n":16,"o":3.95,"t":"2026-10-19T12:20:00Z","v":38383,"vw":3.95073},{"c":3.94,"h":3.9409,"l":3.94,"n":6,"o":3.9403,"t":"2026-10-19T12:25:00Z","v":6068,"vw":3.940755},{"c":3.9401,"h":3.9497,"l":3.94,"n":4,"o":3.9497,"t":"2026-10-19T12:30:00Z","v":3372,"vw":3.942087},{"c":3.9421,"h":3.948,"l":3.94,"n":18,"o":3.94,"t":"2026-10-19T12:35:00Z","v":32354,"vw":3.942046},{"c":3.9515,"h":3.952,"l":3.94,"n":15,"o":3.94,"t":"2026-10-19T12:40:00Z","v":49975,"vw":3.950786},{"c":3.95,"h":3.9521,"l":3.95,"n":15,"o":3.9521,"t":"2026-10-19T12:45:00Z","v":26289,"vw":3.950764},{"c":3.95,"h":3.95,"l":3.9401,"n":12,"o":3.9401,"t":"2026-10-19T12:50:00Z","v":38616,"vw":3.948169},{"c":3.9585,"h":3.959,"l":3.948,"n":32,"o":3.948,"t":"2026-10-19T12:55:00Z","v":130771,"vw":3.951271},{"c":3.9403,"h":3.952,"l":3.9403,"n":22,"o":3.952,"t":"2026-10-19T13:00:00Z","v":69781,"vw":3.949867},{"c":3.93,"h":3.9475,"l":3.93,"n":10,"o":3.9475,"t":"2026-10-19T13:05:00Z","v":19041,"vw":3.939059},{"c":3.9277,"h":3.93,"l":3.9221,"n":29,"o":3.93,"t":"2026-10-19T13:10:00Z","v":31694,"vw":3.929385},{"c":3.925,"h":3.9315,"l":3.92,"n":26,"o":3.9285,"t":"2026-10-19T13:15:00Z","v":109889,"vw":3.929525},{"c":3.928,"h":3.9301,"l":3.928,"n":25,"o":3.93,"t":"2026-10-19T13:20:00Z","v":59924,"vw":3.92939},{"c":3.94,"h":3.95,"l":3.9215,"n":111,"o":3.93,"t":"2026-10-19T13:25:00Z","v":157864,"vw":3.934044},{"c":4.025,"h":4.0399,"l":3.955,"n":326,"o":3.955,"t":"2026-10-19T13:30:00Z","v":839140,"vw":4.007456},{"c":4.0601,"h":4.07,"l":4.0101,"n":315,"o":4.02,"t":"2026-10-19T13:35:00Z","v":1306836,"vw":4.0392},{"c":4.0499,"h":4.08,"l":4.03,"n":612,"o":4.0686,"t":"2026-10-19T13:40:00Z","v":2769201,"vw":4.055903},{"c":4.05,"h":4.06,"l":4.0309,"n":488,"o":4.05,"t":"2026-10-19T13:45:00Z","v":2051368,"vw":4.046876},{"c":4.055,"h":4.06,"l":4.03,"n":248,"o":4.045,"t":"2026-10-19T13:50:00Z","v":940170,"vw":4.045028},{"c":4.0501,"h":4.07,"l":4.05,"n":241,"o":4.06,"t":"2026-10-19T13:55:00Z","v":1333790,"vw":4.060055},{"c":4.05,"h":4.0692,"l":4.04,"n":396,"o":4.0501,"t":"2026-10-19T14:00:00Z","v":1416286,"vw":4.056432},{"c":4.045,"h":4.06,"l":4.04,"n":262,"o":4.06,"t":"2026-10-19T14:05:00Z","v":1114993,"vw":4.04497},{"c":4.0005,"h":4.04,"l":4,"n":511,"o":4.04,"t":"2026-10-19T14:10:00Z","v":2436771,"vw":4.024309},{"c":3.9701,"h":4.005,"l":3.97,"n":356,"o":4.005,"t":"2026-10-19T14:15:00Z","v":1463595,"vw":3.986181},{"c":3.9405,"h":3.97,"l":3.94,"n":584,"o":3.97,"t":"2026-10-19T14:20:00Z","v":2690427,"vw":3.953339},{"c":3.9601,"h":3.97,"l":3.94,"n":421,"o":3.94,"t":"2026-10-19T14:25:00Z","v":2319621,"vw":3.952484},{"c":3.98,"h":3.99,"l":3.96,"n":665,"o":3.9601,"t":"2026-10-19T14:30:00Z","v":3541901,"vw":3.973009},{"c":3.98,"h":4,"l":3.97,"n":543,"o":3.98,"t":"2026-10-19T14:35:00Z","v":2370009,"vw":3.985256},{"c":3.985,"h":3.9999,"l":3.97,"n":344,"o":3.98,"t":"2026-10-19T14:40:00Z","v":2039612,"vw":3.984463},{"c":3.96,"h":3.985,"l":3.96,"n":366,"o":3.98,"t":"2026-10-19T14:45:00Z","v":1754157,"vw":3.969427},{"c":3.9699,"h":3.98,"l":3.96,"n":363,"o":3.965,"t":"2026-10-19T14:50:00Z","v":1747626,"vw":3.97319},{"c":3.9699,"h":3.97,"l":3.96,"n":215,"o":3.9699,"t":"2026-10-19T14:55:00Z","v":986725,"vw":3.967165},{"c":3.96,"h":3.97,"l":3.95,"n":597,"o":3.97,"t":"2026-10-19T15:00:00Z","v":3156021,"vw":3.959717},{"c":3.9499,"h":3.96,"l":3.94,"n":565,"o":3.9508,"t":"2026-10-19T15:05:00Z","v":2638370,"vw":3.949956},{"c":3.96,"h":3.97,"l":3.94,"n":518,"o":3.9499,"t":"2026-10-19T15:10:00Z","v":3239764,"vw":3.95278},{"c":3.945,"h":3.965,"l":3.94,"n":481,"o":3.9618,"t":"2026-10-19T15:15:00Z","v":2809626,"vw":3.953569},{"c":3.93,"h":3.945,"l":3.93,"n":88,"o":3.945,"t":"2026-10-19T15:20:00Z","v":250445,"vw":3.938294},{"c":3.9399,"h":3.94,"l":3.92,"n":356,"o":3.935,"t":"2026-10-19T15:25:00Z","v":1112586,"vw":3.930087},{"c":3.91,"h":3.935,"l":3.91,"n":406,"o":3.9301,"t":"2026-10-19T15:30:00Z","v":1958650,"vw":3.926785},{"c":3.9099,"h":3.9199,"l":3.9,"n":180,"o":3.91,"t":"2026-10-19T15:35:00Z","v":684793,"vw":3.909584},{"c":3.9,"h":3.91,"l":3.89,"n":339,"o":3.905,"t":"2026-10-19T15:40:00Z","v":1426770,"vw":3.900852},{"c":3.905,"h":3.92,"l":3.9,"n":291,"o":3.905,"t":"2026-10-19T15:45:00Z","v":1515122,"vw":3.910098},{"c":3.905,"h":3.91,"l":3.9001,"n":159,"o":3.9016,"t":"2026-10-19T15:50:00Z","v":799565,"vw":3.908948},{"c":3.9031,"h":3.92,"l":3.8947,"n":355,"o":3.9061,"t":"2026-10-19T15:55:00Z","v":2447581,"vw":3.906388},{"c":3.91,"h":3.9268,"l":3.9,"n":438,"o":3.905,"t":"2026-10-19T16:00:00Z","v":2930180,"vw":3.911546},{"c":3.9099,"h":3.92,"l":3.9,"n":304,"o":3.91,"t":"2026-10-19T16:05:00Z","v":1576723,"vw":3.909676},{"c":3.905,"h":3.91,"l":3.89,"n":206,"o":3.9053,"t":"2026-10-19T16:10:00Z","v":1057035,"vw":3.900115},{"c":3.915,"h":3.92,"l":3.9,"n":308,"o":3.9,"t":"2026-10-19T16:15:00Z","v":1617725,"vw":3.909616},{"c":3.925,"h":3.94,"l":3.91,"n":487,"o":3.92,"t":"2026-10-19T16:20:00Z","v":2597579,"vw":3.929587},{"c":3.9399,"h":3.946,"l":3.925,"n":385,"o":3.925,"t":"2026-10-19T16:25:00Z","v":1999582,"vw":3.935445},{"c":3.9455,"h":3.955,"l":3.93,"n":356,"o":3.94,"t":"2026-10-19T16:30:00Z","v":2225401,"vw":3.94434},{"c":3.955,"h":3.96,"l":3.94,"n":179,"o":3.9443,"t":"2026-10-19T16:35:00Z","v":955456,"vw":3.949533},{"c":3.9403,"h":3.96,"l":3.94,"n":500,"o":3.96,"t":"2026-10-19T16:40:00Z","v":2775282,"vw":3.948011},{"c":3.9509,"h":3.96,"l":3.94,"n":403,"o":3.94,"t":"2026-10-19T16:45:00Z","v":2029934,"vw":3.950115},{"c":3.955,"h":3.96,"l":3.95,"n":94,"o":3.9501,"t":"2026-10-19T16:50:00Z","v":358866,"vw":3.951751},{"c":3.955,"h":3.9599,"l":3.95,"n":28,"o":3.955,"t":"2026-10-19T16:55:00Z","v":34261,"vw":3.951267},{"c":3.945,"h":3.96,"l":3.94,"n":184,"o":3.96,"t":"2026-10-19T17:00:00Z","v":715026,"vw":3.949061},{"c":3.9599,"h":3.96,"l":3.94,"n":159,"o":3.94,"t":"2026-10-19T17:05:00Z","v":729951,"vw":3.950556},{"c":3.9565,"h":3.965,"l":3.95,"n":147,"o":3.96,"t":"2026-10-19T17:10:00Z","v":700697,"vw":3.958904},{"c":3.9553,"h":3.96,"l":3.94,"n":182,"o":3.955,"t":"2026-10-19T17:15:00Z","v":1107755,"vw":3.949839},{"c":3.96,"h":3.96,"l":3.95,"n":236,"o":3.955,"t":"2026-10-19T17:20:00Z","v":1090635,"vw":3.958426},{"c":3.9599,"h":3.96,"l":3.95,"n":88,"o":3.96,"t":"2026-10-19T17:25:00Z","v":212680,"vw":3.957296},{"c":3.9699,"h":3.97,"l":3.9501,"n":384,"o":3.96,"t":"2026-10-19T17:30:00Z","v":2184161,"vw":3.960524},{"c":3.965,"h":3.98,"l":3.96,"n":180,"o":3.97,"t":"2026-10-19T17:35:00Z","v":939676,"vw":3.969621},{"c":3.97,"h":3.98,"l":3.96,"n":275,"o":3.97,"t":"2026-10-19T17:40:00Z","v":1823468,"vw":3.97005},{"c":3.99,"h":3.995,"l":3.975,"n":284,"o":3.975,"t":"2026-10-19T17:45:00Z","v":1369587,"vw":3.987468},{"c":3.985,"h":4,"l":3.98,"n":235,"o":3.9902,"t":"2026-10-19T17:50:00Z","v":1460989,"vw":3.989595},{"c":3.973,"h":4,"l":3.97,"n":299,"o":3.985,"t":"2026-10-19T17:55:00Z","v":1487200,"vw":3.987101},{"c":3.9801,"h":3.99,"l":3.96,"n":478,"o":3.9701,"t":"2026-10-19T18:00:00Z","v":2563624,"vw":3.972424},{"c":3.9801,"h":3.99,"l":3.98,"n":122,"o":3.981,"t":"2026-10-19T18:05:00Z","v":604857,"vw":3.983096},{"c":3.9713,"h":3.9801,"l":3.97,"n":77,"o":3.9801,"t":"2026-10-19T18:10:00Z","v":522810,"vw":3.97817},{"c":3.97,"h":3.975,"l":3.97,"n":69,"o":3.971,"t":"2026-10-19T18:15:00Z","v":195874,"vw":3.970377},{"c":3.985,"h":3.99,"l":3.97,"n":145,"o":3.97,"t":"2026-10-19T18:20:00Z","v":830070,"vw":3.98011},{"c":3.985,"h":4,"l":3.98,"n":168,"o":3.985,"t":"2026-10-19T18:25:00Z","v":837138,"vw":3.989356},{"c":3.9899,"h":4,"l":3.98,"n":553,"o":3.99,"t":"2026-10-19T18:30:00Z","v":2008746,"vw":3.990263},{"c":3.9799,"h":4,"l":3.97,"n":194,"o":3.99,"t":"2026-10-19T18:35:00Z","v":1116843,"vw":3.986974},{"c":3.9802,"h":3.99,"l":3.97,"n":135,"o":3.979,"t":"2026-10-19T18:40:00Z","v":857206,"vw":3.980578},{"c":3.98,"h":3.985,"l":3.97,"n":107,"o":3.98,"t":"2026-10-19T18:45:00Z","v":967217,"vw":3.979641},{"c":3.99,"h":3.99,"l":3.975,"n":101,"o":3.98,"t":"2026-10-19T18:50:00Z","v":840022,"vw":3.980144},{"c":3.985,"h":3.985,"l":3.9809,"n":19,"o":3.985,"t":"2026-10-19T18:55:00Z","v":46541,"vw":3.983382},{"c":3.984,"h":3.99,"l":3.97,"n":387,"o":3.99,"t":"2026-10-19T19:00:00Z","v":2149792,"vw":3.980162},{"c":3.985,"h":3.99,"l":3.97,"n":151,"o":3.98,"t":"2026-10-19T19:05:00Z","v":792486,"vw":3.980347},{"c":3.98,"h":3.985,"l":3.97,"n":158,"o":3.985,"t":"2026-10-19T19:10:00Z","v":1035858,"vw":3.979898},{"c":3.96,"h":3.972,"l":3.96,"n":65,"o":3.972,"t":"2026-10-19T19:15:00Z","v":230977,"vw":3.96212},{"c":3.95,"h":3.97,"l":3.95,"n":311,"o":3.955,"t":"2026-10-19T19:20:00Z","v":2010889,"vw":3.960109},{"c":3.9599,"h":3.96,"l":3.945,"n":167,"o":3.945,"t":"2026-10-19T19:25:00Z","v":819100,"vw":3.950778},{"c":3.9502,"h":3.96,"l":3.95,"n":49,"o":3.955,"t":"2026-10-19T19:30:00Z","v":209251,"vw":3.950631},{"c":3.945,"h":3.95,"l":3.94,"n":23,"o":3.95,"t":"2026-10-19T19:35:00Z","v":45649,"vw":3.944621},{"c":3.9595,"h":3.96,"l":3.945,"n":109,"o":3.9471,"t":"2026-10-19T19:40:00Z","v":777651,"vw":3.95085},{"c":3.96,"h":3.97,"l":3.95,"n":487,"o":3.9599,"t":"2026-10-19T19:45:00Z","v":2851146,"vw":3.960002},{"c":3.9801,"h":3.995,"l":3.96,"n":328,"o":3.96,"t":"2026-10-19T19:50:00Z","v":2543418,"vw":3.980388},{"c":3.9809,"h":3.9948,"l":3.97,"n":275,"o":3.98,"t":"2026-10-19T19:55:00Z","v":1554160,"vw":3.984796},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-10-19T20:00:00Z","v":11900,"vw":3.98},{"c":3.9818,"h":3.9818,"l":3.9818,"n":1,"o":3.9818,"t":"2026-10-19T20:05:00Z","v":1800,"vw":3.9818},{"c":3.99,"h":3.992,"l":3.98,"n":39,"o":3.98,"t":"2026-10-19T20:15:00Z","v":86156,"vw":3.990164},{"c":3.9892,"h":3.9892,"l":3.982,"n":3,"o":3.982,"t":"2026-10-19T20:40:00Z","v":613,"vw":3.983194},{"c":3.99,"h":3.99,"l":3.9885,"n":4,"o":3.9885,"t":"2026-10-19T20:45:00Z","v":2492,"vw":3.98994},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-10-19T20:50:00Z","v":802,"vw":3.99},{"c":3.9878,"h":3.99,"l":3.98,"n":5,"o":3.98,"t":"2026-10-19T21:00:00Z","v":664,"vw":3.982738},{"c":3.97,"h":3.98,"l":3.97,"n":4,"o":3.98,"t":"2026-10-19T21:15:00Z","v":2325,"vw":3.972198},{"c":3.972,"h":3.972,"l":3.972,"n":1,"o":3.972,"t":"2026-10-19T21:25:00Z","v":2700,"vw":3.972},{"c":3.9731,"h":3.9731,"l":3.9731,"n":2,"o":3.9731,"t":"2026-10-19T21:30:00Z","v":501,"vw":3.9731},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-19T22:10:00Z","v":4716,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-19T22:20:00Z","v":1644,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-19T22:25:00Z","v":1500,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-19T22:40:00Z","v":1181,"vw":3.97},{"c":3.965,"h":3.97,"l":3.965,"n":10,"o":3.97,"t":"2026-10-19T23:00:00Z","v":10497,"vw":3.965455},{"c":3.97,"h":3.97,"l":3.97,"n":8,"o":3.97,"t":"2026-10-19T23:15:00Z","v":10000,"vw":3.97},{"c":3.98,"h":3.98,"l":3.979,"n":3,"o":3.979,"t":"2026-10-19T23:20:00Z","v":1500,"vw":3.979333},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-19T23:45:00Z","v":659,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-19T23:50:00Z","v":1000,"vw":3.98},{"c":4.03,"h":4.03,"l":3.99,"n":90,"o":4,"t":"2026-10-20T08:00:00Z","v":91464,"vw":4.006864},{"c":4.02,"h":4.029,"l":4.02,"n":4,"o":4.029,"t":"2026-10-20T08:10:00Z","v":19982,"vw":4.021217},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-10-20T08:15:00Z","v":3066,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":7,"o":4.02,"t":"2026-10-20T08:20:00Z","v":2900,"vw":4.02},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T08:35:00Z","v":500,"vw":4},{"c":4.0001,"h":4.0001,"l":4.0001,"n":1,"o":4.0001,"t":"2026-10-20T08:40:00Z","v":200,"vw":4.0001},{"c":4.01,"h":4.01,"l":4.01,"n":7,"o":4.01,"t":"2026-10-20T08:45:00Z","v":5198,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-20T08:50:00Z","v":1100,"vw":4.02},{"c":4.03,"h":4.03,"l":4.01,"n":85,"o":4.02,"t":"2026-10-20T09:00:00Z","v":64135,"vw":4.018831},{"c":4.04,"h":4.04,"l":4.03,"n":17,"o":4.03,"t":"2026-10-20T09:05:00Z","v":12615,"vw":4.033656},{"c":4.03,"h":4.0399,"l":4.03,"n":15,"o":4.0399,"t":"2026-10-20T09:15:00Z","v":11046,"vw":4.030319},{"c":4.02,"h":4.03,"l":4.0198,"n":24,"o":4.03,"t":"2026-10-20T09:20:00Z","v":41261,"vw":4.020282},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-20T09:25:00Z","v":2400,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-20T09:30:00Z","v":8225,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T09:35:00Z","v":440,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-20T09:45:00Z","v":4200,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-20T09:50:00Z","v":1699,"vw":4.02},{"c":4,"h":4.01,"l":3.9997,"n":8,"o":4.01,"t":"2026-10-20T09:55:00Z","v":5925,"vw":4.001656},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T10:00:00Z","v":400,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-20T10:05:00Z","v":2900,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":10,"o":4.01,"t":"2026-10-20T10:20:00Z","v":2351,"vw":4.01},{"c":4.0189,"h":4.0189,"l":4.0189,"n":2,"o":4.0189,"t":"2026-10-20T10:25:00Z","v":2053,"vw":4.0189},{"c":4.02,"h":4.02,"l":4.01,"n":4,"o":4.01,"t":"2026-10-20T10:30:00Z","v":2900,"vw":4.012414},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-20T10:45:00Z","v":5500,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":10,"o":4.02,"t":"2026-10-20T10:55:00Z","v":19514,"vw":4.02},{"c":4.03,"h":4.04,"l":4.0285,"n":43,"o":4.0285,"t":"2026-10-20T11:00:00Z","v":50907,"vw":4.02983},{"c":4.0317,"h":4.04,"l":4.0317,"n":2,"o":4.04,"t":"2026-10-20T11:05:00Z","v":600,"vw":4.033083},{"c":4.03,"h":4.0375,"l":4.03,"n":5,"o":4.0375,"t":"2026-10-20T11:10:00Z","v":7224,"vw":4.030308},{"c":4.0315,"h":4.0315,"l":4.03,"n":4,"o":4.03,"t":"2026-10-20T11:15:00Z","v":7717,"vw":4.030525},{"c":4.0389,"h":4.0389,"l":4.0389,"n":1,"o":4.0389,"t":"2026-10-20T11:20:00Z","v":5695,"vw":4.0389},{"c":4.048,"h":4.0482,"l":4.031,"n":10,"o":4.031,"t":"2026-10-20T11:25:00Z","v":20227,"vw":4.045303},{"c":4.05,"h":4.05,"l":4.05,"n":24,"o":4.05,"t":"2026-10-20T11:30:00Z","v":30049,"vw":4.05},{"c":4.04,"h":4.052,"l":4.04,"n":15,"o":4.052,"t":"2026-10-20T11:35:00Z","v":31583,"vw":4.050901},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-20T11:40:00Z","v":100,"vw":4.05},{"c":4.05,"h":4.05,"l":4.045,"n":21,"o":4.0483,"t":"2026-10-20T11:45:00Z","v":53406,"vw":4.049123},{"c":4.0585,"h":4.0598,"l":4.05,"n":10,"o":4.0598,"t":"2026-10-20T11:50:00Z","v":33436,"vw":4.051694},{"c":4.0579,"h":4.0579,"l":4.0575,"n":2,"o":4.0575,"t":"2026-10-20T11:55:00Z","v":1650,"vw":4.057864},{"c":4.0574,"h":4.0574,"l":4.0574,"n":1,"o":4.0574,"t":"2026-10-20T12:00:00Z","v":100,"vw":4.0574},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-20T12:05:00Z","v":415,"vw":4.06},{"c":4.06,"h":4.06,"l":4.058,"n":6,"o":4.0585,"t":"2026-10-20T12:10:00Z","v":17006,"vw":4.058353},{"c":4.05,"h":4.06,"l":4.05,"n":58,"o":4.06,"t":"2026-10-20T12:15:00Z","v":47288,"vw":4.051661},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-10-20T12:20:00Z","v":13457,"vw":4.05},{"c":4.06,"h":4.06,"l":4.058,"n":4,"o":4.058,"t":"2026-10-20T12:25:00Z","v":9730,"vw":4.058351},{"c":4.05,"h":4.0615,"l":4.05,"n":22,"o":4.0615,"t":"2026-10-20T12:35:00Z","v":32047,"vw":4.058328},{"c":4.0385,"h":4.05,"l":4.038,"n":30,"o":4.05,"t":"2026-10-20T12:40:00Z","v":50158,"vw":4.04078},{"c":4.0285,"h":4.0385,"l":4.025,"n":15,"o":4.0321,"t":"2026-10-20T12:45:00Z","v":76066,"vw":4.030929},{"c":4.03,"h":4.04,"l":4.03,"n":33,"o":4.03,"t":"2026-10-20T12:50:00Z","v":115183,"vw":4.032312},{"c":4.032,"h":4.032,"l":4.03,"n":4,"o":4.03,"t":"2026-10-20T12:55:00Z","v":10820,"vw":4.031481},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T13:00:00Z","v":151,"vw":4.03},{"c":4.02,"h":4.0275,"l":4.01,"n":36,"o":4.0202,"t":"2026-10-20T13:05:00Z","v":108316,"vw":4.019568},{"c":4.025,"h":4.0298,"l":4.0215,"n":6,"o":4.022,"t":"2026-10-20T13:10:00Z","v":35667,"vw":4.022376},{"c":4.0215,"h":4.022,"l":4.02,"n":9,"o":4.02,"t":"2026-10-20T13:15:00Z","v":40776,"vw":4.020687},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-20T13:20:00Z","v":4000,"vw":4.03},{"c":4.03,"h":4.03,"l":4.02,"n":55,"o":4.0282,"t":"2026-10-20T13:25:00Z","v":45567,"vw":4.029938},{"c":4.0801,"h":4.11,"l":4.0199,"n":343,"o":4.03,"t":"2026-10-20T13:30:00Z","v":754066,"vw":4.083124},{"c":4.0901,"h":4.116,"l":4.06,"n":523,"o":4.09,"t":"2026-10-20T13:35:00Z","v":1886820,"vw":4.085493},{"c":4.1328,"h":4.15,"l":4.095,"n":585,"o":4.095,"t":"2026-10-20T13:40:00Z","v":1971702,"vw":4.123714},{"c":4.1101,"h":4.14,"l":4.105,"n":564,"o":4.1399,"t":"2026-10-20T13:45:00Z","v":2095779,"vw":4.122414},{"c":4.104,"h":4.13,"l":4.0901,"n":465,"o":4.1192,"t":"2026-10-20T13:50:00Z","v":1931538,"vw":4.111305},{"c":4.0892,"h":4.125,"l":4.0801,"n":246,"o":4.1099,"t":"2026-10-20T13:55:00Z","v":1044808,"vw":4.106154},{"c":4.0632,"h":4.1,"l":4.06,"n":492,"o":4.0899,"t":"2026-10-20T14:00:00Z","v":2081866,"vw":4.085664},{"c":4.02,"h":4.065,"l":4.02,"n":225,"o":4.065,"t":"2026-10-20T14:05:00Z","v":614124,"vw":4.035783},{"c":4.005,"h":4.03,"l":4,"n":566,"o":4.0201,"t":"2026-10-20T14:10:00Z","v":2756039,"vw":4.017108},{"c":3.9799,"h":4.01,"l":3.97,"n":450,"o":4.005,"t":"2026-10-20T14:15:00Z","v":1767978,"vw":3.987557},{"c":3.9733,"h":3.99,"l":3.97,"n":631,"o":3.98,"t":"2026-10-20T14:20:00Z","v":2786826,"vw":3.979558},{"c":3.9554,"h":3.98,"l":3.95,"n":293,"o":3.9799,"t":"2026-10-20T14:25:00Z","v":885162,"vw":3.964245},{"c":3.97,"h":3.9799,"l":3.94,"n":521,"o":3.95,"t":"2026-10-20T14:30:00Z","v":1951353,"vw":3.958632},{"c":3.965,"h":3.985,"l":3.96,"n":334,"o":3.97,"t":"2026-10-20T14:35:00Z","v":1606603,"vw":3.974095},{"c":3.9635,"h":3.9799,"l":3.96,"n":350,"o":3.97,"t":"2026-10-20T14:40:00Z","v":2073250,"vw":3.969563},{"c":3.9601,"h":3.97,"l":3.95,"n":254,"o":3.965,"t":"2026-10-20T14:45:00Z","v":1091085,"vw":3.963739},{"c":3.94,"h":3.97,"l":3.94,"n":317,"o":3.965,"t":"2026-10-20T14:50:00Z","v":1391330,"vw":3.958787},{"c":3.955,"h":3.96,"l":3.944,"n":239,"o":3.9499,"t":"2026-10-20T14:55:00Z","v":1214321,"vw":3.951729},{"c":3.965,"h":3.97,"l":3.95,"n":420,"o":3.955,"t":"2026-10-20T15:00:00Z","v":2182052,"vw":3.960734},{"c":3.971,"h":3.98,"l":3.96,"n":169,"o":3.9611,"t":"2026-10-20T15:05:00Z","v":825488,"vw":3.967495},{"c":4.005,"h":4.02,"l":3.9701,"n":527,"o":3.9709,"t":"2026-10-20T15:10:00Z","v":1881926,"vw":3.993716},{"c":3.9899,"h":4.0099,"l":3.97,"n":430,"o":4,"t":"2026-10-20T15:15:00Z","v":2781264,"vw":3.991942},{"c":4,"h":4.01,"l":3.985,"n":454,"o":3.9899,"t":"2026-10-20T15:20:00Z","v":2082928,"vw":3.997397},{"c":4.0008,"h":4.01,"l":3.99,"n":295,"o":4,"t":"2026-10-20T15:25:00Z","v":1535302,"vw":4.0002},{"c":3.99,"h":4.0091,"l":3.99,"n":156,"o":4.0001,"t":"2026-10-20T15:30:00Z","v":652664,"vw":3.998381},{"c":4.015,"h":4.02,"l":3.99,"n":197,"o":3.99,"t":"2026-10-20T15:35:00Z","v":920034,"vw":4.006056},{"c":3.99,"h":4.015,"l":3.985,"n":419,"o":4.0125,"t":"2026-10-20T15:40:00Z","v":2444458,"vw":3.994702},{"c":3.9901,"h":4.01,"l":3.98,"n":739,"o":3.995,"t":"2026-10-20T15:45:00Z","v":3182710,"vw":3.99569},{"c":3.9701,"h":4,"l":3.97,"n":307,"o":3.995,"t":"2026-10-20T15:50:00Z","v":1901452,"vw":3.988125},{"c":3.9708,"h":3.99,"l":3.97,"n":280,"o":3.975,"t":"2026-10-20T15:55:00Z","v":1678743,"vw":3.979853},{"c":3.995,"h":4,"l":3.97,"n":473,"o":3.971,"t":"2026-10-20T16:00:00Z","v":2703999,"vw":3.987234},{"c":3.99,"h":3.996,"l":3.98,"n":237,"o":3.9901,"t":"2026-10-20T16:05:00Z","v":1377837,"vw":3.988983},{"c":3.995,"h":4,"l":3.98,"n":193,"o":3.99,"t":"2026-10-20T16:10:00Z","v":1197054,"vw":3.991624},{"c":4.01,"h":4.01,"l":3.99,"n":180,"o":3.99,"t":"2026-10-20T16:15:00Z","v":1022379,"vw":3.999689},{"c":4,"h":4.01,"l":4,"n":161,"o":4.01,"t":"2026-10-20T16:20:00Z","v":747204,"vw":4.000945},{"c":3.9901,"h":4.01,"l":3.99,"n":321,"o":4,"t":"2026-10-20T16:25:00Z","v":2258953,"vw":3.996732},{"c":3.99,"h":4,"l":3.99,"n":38,"o":3.99,"t":"2026-10-20T16:30:00Z","v":96672,"vw":3.990766},{"c":3.975,"h":3.99,"l":3.97,"n":92,"o":3.99,"t":"2026-10-20T16:35:00Z","v":440903,"vw":3.986073},{"c":3.9801,"h":4,"l":3.97,"n":536,"o":3.979,"t":"2026-10-20T16:40:00Z","v":3488949,"vw":3.985073},{"c":3.995,"h":4,"l":3.98,"n":483,"o":3.9899,"t":"2026-10-20T16:45:00Z","v":3179245,"vw":3.990484},{"c":4.0001,"h":4.01,"l":3.99,"n":134,"o":3.9901,"t":"2026-10-20T16:50:00Z","v":703389,"vw":4.000034},{"c":3.9991,"h":4.01,"l":3.99,"n":234,"o":4.0001,"t":"2026-10-20T16:55:00Z","v":1437064,"vw":3.999515},{"c":3.99,"h":4,"l":3.99,"n":75,"o":4,"t":"2026-10-20T17:00:00Z","v":412138,"vw":3.991259},{"c":4,"h":4,"l":3.98,"n":164,"o":3.99,"t":"2026-10-20T17:05:00Z","v":954214,"vw":3.990959},{"c":3.995,"h":4.01,"l":3.99,"n":172,"o":4,"t":"2026-10-20T17:10:00Z","v":1109694,"vw":4.000027},{"c":3.9996,"h":4,"l":3.99,"n":27,"o":3.9935,"t":"2026-10-20T17:15:00Z","v":45057,"vw":3.996189},{"c":3.99,"h":3.995,"l":3.98,"n":83,"o":3.991,"t":"2026-10-20T17:20:00Z","v":447734,"vw":3.98731},{"c":3.99,"h":4,"l":3.98,"n":343,"o":3.99,"t":"2026-10-20T17:25:00Z","v":2288731,"vw":3.990164},{"c":3.9962,"h":4,"l":3.9801,"n":102,"o":3.985,"t":"2026-10-20T17:30:00Z","v":402027,"vw":3.991201},{"c":3.995,"h":3.996,"l":3.99,"n":122,"o":3.995,"t":"2026-10-20T17:35:00Z","v":462818,"vw":3.991411},{"c":3.9868,"h":3.995,"l":3.98,"n":63,"o":3.9901,"t":"2026-10-20T17:40:00Z","v":232810,"vw":3.98777},{"c":3.9812,"h":3.9865,"l":3.98,"n":17,"o":3.985,"t":"2026-10-20T17:45:00Z","v":22727,"vw":3.983058},{"c":3.9756,"h":3.99,"l":3.97,"n":91,"o":3.99,"t":"2026-10-20T17:50:00Z","v":152946,"vw":3.978175},{"c":3.9801,"h":3.99,"l":3.974,"n":312,"o":3.9799,"t":"2026-10-20T17:55:00Z","v":1965320,"vw":3.980587},{"c":3.9899,"h":3.99,"l":3.97,"n":331,"o":3.98,"t":"2026-10-20T18:00:00Z","v":2263287,"vw":3.980915},{"c":3.985,"h":4,"l":3.98,"n":308,"o":3.99,"t":"2026-10-20T18:05:00Z","v":1675053,"vw":3.989884},{"c":3.9811,"h":4,"l":3.98,"n":221,"o":3.9899,"t":"2026-10-20T18:10:00Z","v":1393473,"vw":3.990034},{"c":3.995,"h":4,"l":3.985,"n":85,"o":3.99,"t":"2026-10-20T18:15:00Z","v":385826,"vw":3.990103},{"c":3.9901,"h":3.9998,"l":3.9901,"n":45,"o":3.995,"t":"2026-10-20T18:20:00Z","v":79325,"vw":3.993409},{"c":3.995,"h":4.01,"l":3.99,"n":149,"o":3.9999,"t":"2026-10-20T18:25:00Z","v":894705,"vw":4.000248},{"c":4.005,"h":4.01,"l":3.99,"n":129,"o":3.995,"t":"2026-10-20T18:30:00Z","v":741889,"vw":3.999753},{"c":4,"h":4.02,"l":4,"n":430,"o":4.009,"t":"2026-10-20T18:35:00Z","v":2747164,"vw":4.009944},{"c":4.015,"h":4.02,"l":4,"n":171,"o":4.005,"t":"2026-10-20T18:40:00Z","v":761445,"vw":4.010391},{"c":4.01,"h":4.02,"l":3.99,"n":278,"o":4.015,"t":"2026-10-20T18:45:00Z","v":1812195,"vw":4.003789},{"c":4.005,"h":4.01,"l":4.0001,"n":36,"o":4.01,"t":"2026-10-20T18:50:00Z","v":38578,"vw":4.005069},{"c":4,"h":4.01,"l":3.99,"n":503,"o":4.0004,"t":"2026-10-20T18:55:00Z","v":3309968,"vw":3.999571},{"c":4.0038,"h":4.01,"l":3.99,"n":393,"o":4,"t":"2026-10-20T19:00:00Z","v":2352687,"vw":4.000131},{"c":4.001,"h":4.01,"l":3.99,"n":258,"o":4.004,"t":"2026-10-20T19:05:00Z","v":1329420,"vw":4.000099},{"c":4.0099,"h":4.01,"l":4,"n":27,"o":4.0072,"t":"2026-10-20T19:10:00Z","v":64447,"vw":4.008513},{"c":4.0099,"h":4.01,"l":4,"n":56,"o":4.0097,"t":"2026-10-20T19:15:00Z","v":262859,"vw":4.006103},{"c":4.015,"h":4.02,"l":4.0071,"n":176,"o":4.0071,"t":"2026-10-20T19:20:00Z","v":876711,"vw":4.010567},{"c":4.02,"h":4.02,"l":4.01,"n":30,"o":4.015,"t":"2026-10-20T19:25:00Z","v":9381,"vw":4.015492},{"c":4.0054,"h":4.03,"l":4.0012,"n":221,"o":4.02,"t":"2026-10-20T19:30:00Z","v":1091118,"vw":4.017703},{"c":4.0201,"h":4.0254,"l":4.005,"n":301,"o":4.01,"t":"2026-10-20T19:35:00Z","v":1703086,"vw":4.01509},{"c":4.0099,"h":4.025,"l":4,"n":173,"o":4.02,"t":"2026-10-20T19:40:00Z","v":777023,"vw":4.0188},{"c":4.0005,"h":4.01,"l":4,"n":79,"o":4.0099,"t":"2026-10-20T19:45:00Z","v":249780,"vw":4.008113},{"c":4.01,"h":4.02,"l":4,"n":244,"o":4.01,"t":"2026-10-20T19:50:00Z","v":1677067,"vw":4.00991},{"c":4.02,"h":4.025,"l":4,"n":245,"o":4.005,"t":"2026-10-20T19:55:00Z","v":1252547,"vw":4.016379},{"c":4.0003,"h":4.02,"l":4.0003,"n":6,"o":4.02,"t":"2026-10-20T20:00:00Z","v":9707,"vw":4.019645},{"c":4.0021,"h":4.0021,"l":4.0021,"n":1,"o":4.0021,"t":"2026-10-20T20:05:00Z","v":2000,"vw":4.0021},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:15:00Z","v":500,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:25:00Z","v":6575,"vw":4},{"c":3.975,"h":4,"l":3.9601,"n":24,"o":4,"t":"2026-10-20T20:30:00Z","v":113376,"vw":3.974305},{"c":3.965,"h":3.972,"l":3.965,"n":22,"o":3.972,"t":"2026-10-20T20:35:00Z","v":126719,"vw":3.96972},{"c":3.9679,"h":3.9679,"l":3.948,"n":38,"o":3.95,"t":"2026-10-20T20:40:00Z","v":174340,"vw":3.954482},{"c":3.9015,"h":3.96,"l":3.9006,"n":180,"o":3.96,"t":"2026-10-20T20:45:00Z","v":341799,"vw":3.925483},{"c":3.8915,"h":3.912,"l":3.888,"n":74,"o":3.91,"t":"2026-10-20T20:50:00Z","v":185404,"vw":3.900404},{"c":3.84,"h":3.9,"l":3.81,"n":191,"o":3.9,"t":"2026-10-20T20:55:00Z","v":240766,"vw":3.839463},{"c":3.8297,"h":3.84,"l":3.8176,"n":199,"o":3.8385,"t":"2026-10-20T21:00:00Z","v":137189,"vw":3.831812},{"c":3.8276,"h":3.8293,"l":3.8205,"n":13,"o":3.8293,"t":"2026-10-20T21:05:00Z","v":11982,"vw":3.821873},{"c":3.8285,"h":3.8378,"l":3.828,"n":27,"o":3.828,"t":"2026-10-20T21:10:00Z","v":41297,"vw":3.829538},{"c":3.84,"h":3.8449,"l":3.83,"n":22,"o":3.83,"t":"2026-10-20T21:15:00Z","v":32550,"vw":3.840882},{"c":3.8603,"h":3.8699,"l":3.85,"n":30,"o":3.85,"t":"2026-10-20T21:20:00Z","v":353537,"vw":3.850029},{"c":3.879,"h":3.879,"l":3.869,"n":7,"o":3.869,"t":"2026-10-20T21:25:00Z","v":1216,"vw":3.870724},{"c":3.84,"h":3.87,"l":3.83,"n":8,"o":3.87,"t":"2026-10-20T21:30:00Z","v":11152,"vw":3.832258},{"c":3.8406,"h":3.8406,"l":3.8406,"n":1,"o":3.8406,"t":"2026-10-20T21:35:00Z","v":100,"vw":3.8406},{"c":3.84,"h":3.84,"l":3.8399,"n":9,"o":3.84,"t":"2026-10-20T21:40:00Z","v":425,"vw":3.839975},{"c":3.83,"h":3.8399,"l":3.82,"n":179,"o":3.8385,"t":"2026-10-20T21:45:00Z","v":139383,"vw":3.822624},{"c":3.8379,"h":3.8379,"l":3.8231,"n":14,"o":3.83,"t":"2026-10-20T21:50:00Z","v":3378,"vw":3.831463},{"c":3.85,"h":3.85,"l":3.8478,"n":3,"o":3.8478,"t":"2026-10-20T21:55:00Z","v":335,"vw":3.849276},{"c":3.8315,"h":3.8399,"l":3.8231,"n":5,"o":3.8399,"t":"2026-10-20T22:00:00Z","v":14531,"vw":3.835615},{"c":3.831,"h":3.8398,"l":3.8306,"n":6,"o":3.8398,"t":"2026-10-20T22:05:00Z","v":956,"vw":3.835824},{"c":3.844,"h":3.844,"l":3.844,"n":2,"o":3.844,"t":"2026-10-20T22:10:00Z","v":3805,"vw":3.844},{"c":3.8498,"h":3.8498,"l":3.84,"n":4,"o":3.84,"t":"2026-10-20T22:15:00Z","v":1225,"vw":3.841754},{"c":3.8585,"h":3.8585,"l":3.85,"n":4,"o":3.85,"t":"2026-10-20T22:20:00Z","v":779,"vw":3.855919},{"c":3.849,"h":3.849,"l":3.849,"n":2,"o":3.849,"t":"2026-10-20T22:25:00Z","v":300,"vw":3.849},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-20T22:35:00Z","v":19289,"vw":3.84},{"c":3.84,"h":3.8405,"l":3.84,"n":4,"o":3.8405,"t":"2026-10-20T22:45:00Z","v":1563,"vw":3.840403},{"c":3.8447,"h":3.8447,"l":3.84,"n":2,"o":3.84,"t":"2026-10-20T23:00:00Z","v":266,"vw":3.841767},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-20T23:10:00Z","v":1911,"vw":3.86},{"c":3.86,"h":3.86,"l":3.8599,"n":6,"o":3.86,"t":"2026-10-20T23:15:00Z","v":1800,"vw":3.859967},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-20T23:20:00Z","v":1801,"vw":3.87},{"c":3.8697,"h":3.8697,"l":3.869,"n":2,"o":3.869,"t":"2026-10-20T23:25:00Z","v":730,"vw":3.869221},{"c":3.8685,"h":3.869,"l":3.8685,"n":2,"o":3.869,"t":"2026-10-20T23:30:00Z","v":1100,"vw":3.868955},{"c":3.859,"h":3.86,"l":3.851,"n":10,"o":3.86,"t":"2026-10-20T23:35:00Z","v":13780,"vw":3.859607},{"c":3.85,"h":3.85,"l":3.84,"n":9,"o":3.85,"t":"2026-10-20T23:40:00Z","v":3590,"vw":3.848876},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T23:45:00Z","v":3200,"vw":3.85},{"c":3.849,"h":3.849,"l":3.849,"n":2,"o":3.849,"t":"2026-10-20T23:50:00Z","v":508,"vw":3.849},{"c":3.83,"h":3.85,"l":3.83,"n":5,"o":3.85,"t":"2026-10-20T23:55:00Z","v":1740,"vw":3.833283},{"c":3.86,"h":3.88,"l":3.85,"n":23,"o":3.86,"t":"2026-10-21T08:00:00Z","v":32745,"vw":3.865024},{"c":3.88,"h":3.88,"l":3.86,"n":11,"o":3.86,"t":"2026-10-21T08:05:00Z","v":8268,"vw":3.869998},{"c":3.8697,"h":3.87,"l":3.8687,"n":7,"o":3.87,"t":"2026-10-21T08:10:00Z","v":14608,"vw":3.869917},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-10-21T08:15:00Z","v":9136,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":12,"o":3.87,"t":"2026-10-21T08:20:00Z","v":16387,"vw":3.87},{"c":3.87,"h":3.87,"l":3.8622,"n":11,"o":3.8622,"t":"2026-10-21T08:25:00Z","v":14001,"vw":3.869777},{"c":3.89,"h":3.89,"l":3.88,"n":12,"o":3.88,"t":"2026-10-21T08:30:00Z","v":36933,"vw":3.888423},{"c":3.9,"h":3.9,"l":3.89,"n":12,"o":3.89,"t":"2026-10-21T08:35:00Z","v":10084,"vw":3.898988},{"c":3.8998,"h":3.9,"l":3.8998,"n":11,"o":3.9,"t":"2026-10-21T08:40:00Z","v":15362,"vw":3.899922},{"c":3.8983,"h":3.8983,"l":3.8983,"n":2,"o":3.8983,"t":"2026-10-21T08:45:00Z","v":390,"vw":3.8983},{"c":3.9,"h":3.9,"l":3.9,"n":12,"o":3.9,"t":"2026-10-21T08:50:00Z","v":7648,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-21T08:55:00Z","v":2190,"vw":3.91},{"c":3.9104,"h":3.9104,"l":3.9104,"n":1,"o":3.9104,"t":"2026-10-21T09:00:00Z","v":20000,"vw":3.9104},{"c":3.9112,"h":3.9112,"l":3.9112,"n":2,"o":3.9112,"t":"2026-10-21T09:05:00Z","v":1940,"vw":3.9112},{"c":3.91,"h":3.91,"l":3.9017,"n":14,"o":3.91,"t":"2026-10-21T09:10:00Z","v":20308,"vw":3.909796},{"c":3.91,"h":3.91,"l":3.9,"n":16,"o":3.9,"t":"2026-10-21T09:15:00Z","v":19604,"vw":3.902968},{"c":3.9,"h":3.91,"l":3.9,"n":12,"o":3.905,"t":"2026-10-21T09:25:00Z","v":14100,"vw":3.90121},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-21T09:35:00Z","v":2715,"vw":3.89},{"c":3.91,"h":3.91,"l":3.9,"n":15,"o":3.9,"t":"2026-10-21T09:45:00Z","v":15621,"vw":3.907241},{"c":3.9,"h":3.9,"l":3.89,"n":52,"o":3.9,"t":"2026-10-21T09:50:00Z","v":38175,"vw":3.897497},{"c":3.91,"h":3.91,"l":3.91,"n":14,"o":3.91,"t":"2026-10-21T10:05:00Z","v":14803,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":9,"o":3.9,"t":"2026-10-21T10:10:00Z","v":6693,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-21T10:20:00Z","v":2000,"vw":3.9},{"c":3.87,"h":3.89,"l":3.86,"n":91,"o":3.89,"t":"2026-10-21T10:30:00Z","v":86697,"vw":3.871711},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-21T10:35:00Z","v":6000,"vw":3.88},{"c":3.87,"h":3.88,"l":3.87,"n":8,"o":3.88,"t":"2026-10-21T10:40:00Z","v":5900,"vw":3.874914},{"c":3.86,"h":3.861,"l":3.86,"n":6,"o":3.86,"t":"2026-10-21T10:45:00Z","v":12300,"vw":3.860008},{"c":3.86,"h":3.86,"l":3.85,"n":4,"o":3.85,"t":"2026-10-21T10:50:00Z","v":16224,"vw":3.850339},{"c":3.86,"h":3.86,"l":3.8578,"n":22,"o":3.86,"t":"2026-10-21T10:55:00Z","v":53654,"vw":3.859667},{"c":3.84,"h":3.86,"l":3.84,"n":26,"o":3.86,"t":"2026-10-21T11:00:00Z","v":48462,"vw":3.846082},{"c":3.83,"h":3.85,"l":3.83,"n":51,"o":3.8321,"t":"2026-10-21T11:05:00Z","v":84569,"vw":3.842305},{"c":3.84,"h":3.84,"l":3.83,"n":10,"o":3.83,"t":"2026-10-21T11:10:00Z","v":45310,"vw":3.837132},{"c":3.84,"h":3.85,"l":3.8378,"n":22,"o":3.8385,"t":"2026-10-21T11:15:00Z","v":86473,"vw":3.842102},{"c":3.83,"h":3.85,"l":3.83,"n":14,"o":3.84,"t":"2026-10-21T11:20:00Z","v":52906,"vw":3.836816},{"c":3.8398,"h":3.8398,"l":3.8385,"n":2,"o":3.8385,"t":"2026-10-21T11:25:00Z","v":615,"vw":3.838743},{"c":3.8299,"h":3.83,"l":3.825,"n":33,"o":3.83,"t":"2026-10-21T11:30:00Z","v":60606,"vw":3.829449},{"c":3.84,"h":3.8422,"l":3.84,"n":5,"o":3.84,"t":"2026-10-21T11:35:00Z","v":19654,"vw":3.841506},{"c":3.8515,"h":3.8522,"l":3.8475,"n":13,"o":3.8475,"t":"2026-10-21T11:40:00Z","v":50993,"vw":3.850338},{"c":3.8501,"h":3.8501,"l":3.8501,"n":1,"o":3.8501,"t":"2026-10-21T11:45:00Z","v":100,"vw":3.8501},{"c":3.8485,"h":3.85,"l":3.8474,"n":8,"o":3.85,"t":"2026-10-21T11:50:00Z","v":9312,"vw":3.849891},{"c":3.8522,"h":3.8522,"l":3.8497,"n":11,"o":3.8497,"t":"2026-10-21T12:00:00Z","v":26272,"vw":3.850582},{"c":3.85,"h":3.859,"l":3.85,"n":9,"o":3.855,"t":"2026-10-21T12:05:00Z","v":15380,"vw":3.853659},{"c":3.8604,"h":3.865,"l":3.86,"n":11,"o":3.86,"t":"2026-10-21T12:10:00Z","v":10633,"vw":3.860452},{"c":3.86,"h":3.869,"l":3.86,"n":18,"o":3.865,"t":"2026-10-21T12:20:00Z","v":21292,"vw":3.861091},{"c":3.86,"h":3.86,"l":3.8578,"n":6,"o":3.86,"t":"2026-10-21T12:25:00Z","v":33001,"vw":3.859103},{"c":3.8699,"h":3.87,"l":3.86,"n":20,"o":3.86,"t":"2026-10-21T12:30:00Z","v":21362,"vw":3.864371},{"c":3.88,"h":3.88,"l":3.8699,"n":6,"o":3.8699,"t":"2026-10-21T12:35:00Z","v":8811,"vw":3.870193},{"c":3.88,"h":3.882,"l":3.88,"n":24,"o":3.88,"t":"2026-10-21T12:40:00Z","v":54923,"vw":3.880614},{"c":3.88,"h":3.8801,"l":3.88,"n":79,"o":3.88,"t":"2026-10-21T12:45:00Z","v":85890,"vw":3.88},{"c":3.8715,"h":3.8715,"l":3.8701,"n":5,"o":3.8701,"t":"2026-10-21T12:50:00Z","v":19011,"vw":3.8708},{"c":3.8678,"h":3.8721,"l":3.8678,"n":20,"o":3.8721,"t":"2026-10-21T13:00:00Z","v":61909,"vw":3.869417},{"c":3.862,"h":3.87,"l":3.862,"n":33,"o":3.87,"t":"2026-10-21T13:05:00Z","v":85875,"vw":3.869953},{"c":3.87,"h":3.8799,"l":3.8682,"n":266,"o":3.8682,"t":"2026-10-21T13:10:00Z","v":95615,"vw":3.870027},{"c":3.8683,"h":3.87,"l":3.865,"n":166,"o":3.87,"t":"2026-10-21T13:15:00Z","v":464896,"vw":3.86983},{"c":3.86,"h":3.87,"l":3.86,"n":22,"o":3.87,"t":"2026-10-21T13:20:00Z","v":56220,"vw":3.867101},{"c":3.85,"h":3.88,"l":3.85,"n":78,"o":3.8617,"t":"2026-10-21T13:25:00Z","v":85177,"vw":3.864596},{"c":3.85,"h":3.8792,"l":3.81,"n":452,"o":3.85,"t":"2026-10-21T13:30:00Z","v":1137869,"vw":3.847915},{"c":3.8692,"h":3.8952,"l":3.84,"n":335,"o":3.84,"t":"2026-10-21T13:35:00Z","v":1403972,"vw":3.876181},{"c":3.88,"h":3.9,"l":3.86,"n":556,"o":3.8692,"t":"2026-10-21T13:40:00Z","v":2865746,"vw":3.87744},{"c":3.8754,"h":3.8862,"l":3.86,"n":378,"o":3.8801,"t":"2026-10-21T13:45:00Z","v":1490254,"vw":3.871588},{"c":3.8899,"h":3.8999,"l":3.87,"n":476,"o":3.8799,"t":"2026-10-21T13:50:00Z","v":2007219,"vw":3.885791},{"c":3.87,"h":3.89,"l":3.84,"n":432,"o":3.8864,"t":"2026-10-21T13:55:00Z","v":1631608,"vw":3.860609},{"c":3.8809,"h":3.885,"l":3.86,"n":604,"o":3.87,"t":"2026-10-21T14:00:00Z","v":2600140,"vw":3.871974},{"c":3.905,"h":3.91,"l":3.87,"n":719,"o":3.8833,"t":"2026-10-21T14:05:00Z","v":3710522,"vw":3.894422},{"c":3.9601,"h":3.9663,"l":3.909,"n":481,"o":3.909,"t":"2026-10-21T14:10:00Z","v":2029947,"vw":3.943086},{"c":3.9491,"h":3.9699,"l":3.93,"n":744,"o":3.9601,"t":"2026-10-21T14:15:00Z","v":3176514,"vw":3.951327},{"c":3.9361,"h":3.96,"l":3.93,"n":473,"o":3.9401,"t":"2026-10-21T14:20:00Z","v":1854258,"vw":3.944059},{"c":3.9299,"h":3.95,"l":3.92,"n":556,"o":3.94,"t":"2026-10-21T14:25:00Z","v":2480226,"vw":3.934017},{"c":3.915,"h":3.94,"l":3.91,"n":486,"o":3.925,"t":"2026-10-21T14:30:00Z","v":2622475,"vw":3.925591},{"c":3.9241,"h":3.93,"l":3.91,"n":455,"o":3.9166,"t":"2026-10-21T14:35:00Z","v":2016905,"vw":3.920351},{"c":3.9024,"h":3.925,"l":3.9,"n":186,"o":3.925,"t":"2026-10-21T14:40:00Z","v":766896,"vw":3.914524},{"c":3.885,"h":3.9099,"l":3.8803,"n":89,"o":3.9099,"t":"2026-10-21T14:45:00Z","v":230667,"vw":3.890816},{"c":3.89,"h":3.9,"l":3.8732,"n":471,"o":3.88,"t":"2026-10-21T14:50:00Z","v":2339044,"vw":3.886419},{"c":3.8799,"h":3.9,"l":3.87,"n":286,"o":3.89,"t":"2026-10-21T14:55:00Z","v":1256878,"vw":3.882048},{"c":3.8801,"h":3.89,"l":3.87,"n":296,"o":3.88,"t":"2026-10-21T15:00:00Z","v":1338867,"vw":3.880294},{"c":3.8799,"h":3.885,"l":3.87,"n":241,"o":3.885,"t":"2026-10-21T15:05:00Z","v":986388,"vw":3.877035},{"c":3.8701,"h":3.88,"l":3.86,"n":571,"o":3.875,"t":"2026-10-21T15:10:00Z","v":1375095,"vw":3.870116},{"c":3.8809,"h":3.89,"l":3.87,"n":278,"o":3.8799,"t":"2026-10-21T15:15:00Z","v":1266135,"vw":3.877171},{"c":3.8855,"h":3.89,"l":3.88,"n":145,"o":3.8865,"t":"2026-10-21T15:20:00Z","v":657401,"vw":3.887712},{"c":3.8701,"h":3.886,"l":3.87,"n":357,"o":3.881,"t":"2026-10-21T15:25:00Z","v":1437226,"vw":3.878906},{"c":3.8638,"h":3.88,"l":3.86,"n":188,"o":3.875,"t":"2026-10-21T15:30:00Z","v":798100,"vw":3.87061},{"c":3.8648,"h":3.87,"l":3.85,"n":445,"o":3.8699,"t":"2026-10-21T15:35:00Z","v":2068244,"vw":3.861781},{"c":3.86,"h":3.88,"l":3.86,"n":432,"o":3.87,"t":"2026-10-21T15:40:00Z","v":1943753,"vw":3.869642},{"c":3.86,"h":3.87,"l":3.85,"n":395,"o":3.86,"t":"2026-10-21T15:45:00Z","v":2021533,"vw":3.8596},{"c":3.875,"h":3.88,"l":3.8595,"n":158,"o":3.86,"t":"2026-10-21T15:50:00Z","v":628467,"vw":3.867123},{"c":3.86,"h":3.875,"l":3.86,"n":191,"o":3.87,"t":"2026-10-21T15:55:00Z","v":901160,"vw":3.868266},{"c":3.865,"h":3.88,"l":3.86,"n":462,"o":3.865,"t":"2026-10-21T16:00:00Z","v":2314218,"vw":3.870284},{"c":3.8701,"h":3.88,"l":3.86,"n":323,"o":3.865,"t":"2026-10-21T16:05:00Z","v":1730227,"vw":3.870507},{"c":3.86,"h":3.875,"l":3.86,"n":224,"o":3.8701,"t":"2026-10-21T16:10:00Z","v":1395213,"vw":3.868904},{"c":3.87,"h":3.88,"l":3.86,"n":295,"o":3.865,"t":"2026-10-21T16:15:00Z","v":1644565,"vw":3.869768},{"c":3.89,"h":3.89,"l":3.86,"n":337,"o":3.865,"t":"2026-10-21T16:20:00Z","v":1846616,"vw":3.877856},{"c":3.8864,"h":3.8899,"l":3.8801,"n":24,"o":3.8801,"t":"2026-10-21T16:25:00Z","v":48779,"vw":3.885866},{"c":3.8897,"h":3.8897,"l":3.88,"n":72,"o":3.8808,"t":"2026-10-21T16:30:00Z","v":236963,"vw":3.880227},{"c":3.84,"h":3.8801,"l":3.84,"n":155,"o":3.88,"t":"2026-10-21T16:35:00Z","v":526778,"vw":3.864176},{"c":3.84,"h":3.86,"l":3.84,"n":483,"o":3.845,"t":"2026-10-21T16:40:00Z","v":2462956,"vw":3.84992},{"c":3.8501,"h":3.86,"l":3.84,"n":608,"o":3.84,"t":"2026-10-21T16:45:00Z","v":3496943,"vw":3.849828},{"c":3.845,"h":3.855,"l":3.84,"n":207,"o":3.8501,"t":"2026-10-21T16:50:00Z","v":1163006,"vw":3.849302},{"c":3.8399,"h":3.8402,"l":3.83,"n":77,"o":3.8402,"t":"2026-10-21T16:55:00Z","v":216825,"vw":3.832748},{"c":3.825,"h":3.84,"l":3.82,"n":223,"o":3.8399,"t":"2026-10-21T17:00:00Z","v":1348576,"vw":3.832169},{"c":3.8141,"h":3.8201,"l":3.81,"n":63,"o":3.82,"t":"2026-10-21T17:05:00Z","v":231945,"vw":3.814947},{"c":3.825,"h":3.83,"l":3.81,"n":300,"o":3.8139,"t":"2026-10-21T17:10:00Z","v":1823396,"vw":3.820425},{"c":3.8199,"h":3.83,"l":3.81,"n":186,"o":3.825,"t":"2026-10-21T17:15:00Z","v":483662,"vw":3.820012},{"c":3.825,"h":3.8299,"l":3.81,"n":362,"o":3.81,"t":"2026-10-21T17:20:00Z","v":1868046,"vw":3.819881},{"c":3.8245,"h":3.836,"l":3.82,"n":273,"o":3.83,"t":"2026-10-21T17:25:00Z","v":1610829,"vw":3.830033},{"c":3.8301,"h":3.84,"l":3.82,"n":518,"o":3.8284,"t":"2026-10-21T17:30:00Z","v":3391549,"vw":3.830146},{"c":3.825,"h":3.835,"l":3.82,"n":107,"o":3.8301,"t":"2026-10-21T17:35:00Z","v":794893,"vw":3.828882},{"c":3.825,"h":3.83,"l":3.81,"n":318,"o":3.825,"t":"2026-10-21T17:40:00Z","v":1828311,"vw":3.819627},{"c":3.8199,"h":3.83,"l":3.81,"n":571,"o":3.825,"t":"2026-10-21T17:45:00Z","v":3640345,"vw":3.819666},{"c":3.8101,"h":3.82,"l":3.8101,"n":119,"o":3.8199,"t":"2026-10-21T17:50:00Z","v":644427,"vw":3.819784},{"c":3.82,"h":3.8253,"l":3.8199,"n":134,"o":3.82,"t":"2026-10-21T17:55:00Z","v":281279,"vw":3.82088},{"c":3.8275,"h":3.83,"l":3.8201,"n":28,"o":3.8201,"t":"2026-10-21T18:00:00Z","v":11626,"vw":3.824196},{"c":3.8201,"h":3.83,"l":3.8201,"n":80,"o":3.83,"t":"2026-10-21T18:05:00Z","v":320611,"vw":3.829271},{"c":3.83,"h":3.84,"l":3.82,"n":339,"o":3.83,"t":"2026-10-21T18:10:00Z","v":1210601,"vw":3.830869},{"c":3.815,"h":3.8351,"l":3.81,"n":318,"o":3.835,"t":"2026-10-21T18:15:00Z","v":548716,"vw":3.823164},{"c":3.8199,"h":3.82,"l":3.815,"n":44,"o":3.8199,"t":"2026-10-21T18:20:00Z","v":133260,"vw":3.818973},{"c":3.82,"h":3.82,"l":3.81,"n":54,"o":3.8199,"t":"2026-10-21T18:25:00Z","v":182527,"vw":3.81775},{"c":3.82,"h":3.82,"l":3.81,"n":131,"o":3.82,"t":"2026-10-21T18:30:00Z","v":560683,"vw":3.819316},{"c":3.8111,"h":3.82,"l":3.8111,"n":10,"o":3.82,"t":"2026-10-21T18:35:00Z","v":51455,"vw":3.81893},{"c":3.821,"h":3.83,"l":3.8101,"n":76,"o":3.8148,"t":"2026-10-21T18:40:00Z","v":494705,"vw":3.820384},{"c":3.8399,"h":3.84,"l":3.82,"n":145,"o":3.825,"t":"2026-10-21T18:45:00Z","v":488458,"vw":3.830227},{"c":3.8301,"h":3.85,"l":3.83,"n":455,"o":3.8399,"t":"2026-10-21T18:50:00Z","v":1897161,"vw":3.838744},{"c":3.855,"h":3.86,"l":3.83,"n":306,"o":3.83,"t":"2026-10-21T18:55:00Z","v":1126182,"vw":3.84589},{"c":3.86,"h":3.8799,"l":3.85,"n":372,"o":3.855,"t":"2026-10-21T19:00:00Z","v":1902617,"vw":3.862702},{"c":3.855,"h":3.86,"l":3.85,"n":208,"o":3.85,"t":"2026-10-21T19:05:00Z","v":1048311,"vw":3.855854},{"c":3.8599,"h":3.87,"l":3.85,"n":250,"o":3.8599,"t":"2026-10-21T19:10:00Z","v":1294446,"vw":3.859113},{"c":3.8399,"h":3.8555,"l":3.835,"n":124,"o":3.85,"t":"2026-10-21T19:15:00Z","v":386430,"vw":3.847583},{"c":3.8401,"h":3.85,"l":3.8316,"n":307,"o":3.836,"t":"2026-10-21T19:20:00Z","v":1954947,"vw":3.843238},{"c":3.84,"h":3.846,"l":3.83,"n":242,"o":3.8405,"t":"2026-10-21T19:25:00Z","v":1274450,"vw":3.839077},{"c":3.8399,"h":3.85,"l":3.83,"n":228,"o":3.8388,"t":"2026-10-21T19:30:00Z","v":1349020,"vw":3.840185},{"c":3.8399,"h":3.84,"l":3.83,"n":35,"o":3.8366,"t":"2026-10-21T19:35:00Z","v":102879,"vw":3.837452},{"c":3.8401,"h":3.85,"l":3.835,"n":183,"o":3.835,"t":"2026-10-21T19:40:00Z","v":1055733,"vw":3.841149},{"c":3.8301,"h":3.845,"l":3.83,"n":152,"o":3.84,"t":"2026-10-21T19:45:00Z","v":853512,"vw":3.835788},{"c":3.8208,"h":3.84,"l":3.82,"n":246,"o":3.83,"t":"2026-10-21T19:50:00Z","v":1535545,"vw":3.8297},{"c":3.81,"h":3.825,"l":3.8,"n":453,"o":3.825,"t":"2026-10-21T19:55:00Z","v":1873542,"vw":3.812879},{"c":3.81,"h":3.82,"l":3.81,"n":10,"o":3.82,"t":"2026-10-21T20:00:00Z","v":12530,"vw":3.816806},{"c":3.81,"h":3.81,"l":3.8077,"n":5,"o":3.81,"t":"2026-10-21T20:05:00Z","v":1121,"vw":3.809585},{"c":3.825,"h":3.825,"l":3.82,"n":8,"o":3.82,"t":"2026-10-21T20:10:00Z","v":3252,"vw":3.824614},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-21T20:15:00Z","v":155,"vw":3.82},{"c":3.8115,"h":3.8115,"l":3.8115,"n":2,"o":3.8115,"t":"2026-10-21T20:25:00Z","v":2367,"vw":3.8115},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-21T20:35:00Z","v":155,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-21T20:40:00Z","v":106,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":13,"o":3.8,"t":"2026-10-21T20:45:00Z","v":528,"vw":3.8},{"c":3.8,"h":3.8,"l":3.79,"n":12,"o":3.79,"t":"2026-10-21T20:50:00Z","v":6192,"vw":3.794959},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-21T20:55:00Z","v":368,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-21T21:05:00Z","v":32021,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-21T21:15:00Z","v":390,"vw":3.8},{"c":3.809,"h":3.809,"l":3.809,"n":1,"o":3.809,"t":"2026-10-21T21:30:00Z","v":262,"vw":3.809},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-21T21:35:00Z","v":814,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-21T21:40:00Z","v":890,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-21T21:55:00Z","v":370,"vw":3.81},{"c":3.8151,"h":3.8151,"l":3.8151,"n":1,"o":3.8151,"t":"2026-10-21T22:00:00Z","v":500,"vw":3.8151},{"c":3.8297,"h":3.83,"l":3.8297,"n":3,"o":3.83,"t":"2026-10-21T22:05:00Z","v":1101,"vw":3.829782},{"c":3.83,"h":3.83,"l":3.8294,"n":2,"o":3.8294,"t":"2026-10-21T22:10:00Z","v":899,"vw":3.829867},{"c":3.85,"h":3.85,"l":3.84,"n":8,"o":3.84,"t":"2026-10-21T22:15:00Z","v":4281,"vw":3.846118},{"c":3.8669,"h":3.8669,"l":3.8501,"n":9,"o":3.86,"t":"2026-10-21T22:20:00Z","v":3582,"vw":3.855527},{"c":3.86,"h":3.87,"l":3.86,"n":2,"o":3.87,"t":"2026-10-21T22:25:00Z","v":250,"vw":3.866},{"c":3.851,"h":3.86,"l":3.851,"n":6,"o":3.86,"t":"2026-10-21T22:30:00Z","v":5100,"vw":3.852857},{"c":3.841,"h":3.85,"l":3.841,"n":3,"o":3.85,"t":"2026-10-21T22:35:00Z","v":6000,"vw":3.84445},{"c":3.8579,"h":3.8599,"l":3.8579,"n":5,"o":3.8585,"t":"2026-10-21T22:50:00Z","v":12029,"vw":3.859016},{"c":3.859,"h":3.859,"l":3.8579,"n":2,"o":3.8579,"t":"2026-10-21T22:55:00Z","v":747,"vw":3.858047},{"c":3.8601,"h":3.8601,"l":3.86,"n":2,"o":3.86,"t":"2026-10-21T23:00:00Z","v":2000,"vw":3.86005},{"c":3.86,"h":3.87,"l":3.86,"n":8,"o":3.86,"t":"2026-10-21T23:05:00Z","v":32572,"vw":3.860936},{"c":3.8654,"h":3.8691,"l":3.8654,"n":2,"o":3.8691,"t":"2026-10-21T23:10:00Z","v":4000,"vw":3.86725},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-21T23:15:00Z","v":324,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-21T23:20:00Z","v":963,"vw":3.87},{"c":3.8795,"h":3.8795,"l":3.87,"n":12,"o":3.87,"t":"2026-10-21T23:25:00Z","v":30479,"vw":3.87169},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-21T23:30:00Z","v":25038,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":5,"o":3.87,"t":"2026-10-21T23:35:00Z","v":25004,"vw":3.87},{"c":3.89,"h":3.89,"l":3.88,"n":31,"o":3.88,"t":"2026-10-21T23:45:00Z","v":72352,"vw":3.8835},{"c":3.89,"h":3.89,"l":3.89,"n":10,"o":3.89,"t":"2026-10-21T23:50:00Z","v":11287,"vw":3.89},{"c":3.9,"h":3.9,"l":3.88,"n":22,"o":3.88,"t":"2026-10-21T23:55:00Z","v":19947,"vw":3.88978},{"c":4,"h":4,"l":3.94,"n":140,"o":3.9603,"t":"2026-10-22T08:00:00Z","v":123777,"vw":3.956625},{"c":4,"h":4,"l":3.98,"n":13,"o":3.99,"t":"2026-10-22T08:05:00Z","v":4102,"vw":3.989993},{"c":3.98,"h":3.99,"l":3.98,"n":4,"o":3.99,"t":"2026-10-22T08:10:00Z","v":1101,"vw":3.989091},{"c":3.9703,"h":3.975,"l":3.9703,"n":2,"o":3.975,"t":"2026-10-22T08:15:00Z","v":699,"vw":3.973662},{"c":3.98,"h":3.98,"l":3.98,"n":15,"o":3.98,"t":"2026-10-22T08:20:00Z","v":16640,"vw":3.98},{"c":3.97,"h":3.98,"l":3.97,"n":5,"o":3.98,"t":"2026-10-22T08:25:00Z","v":12897,"vw":3.970826},{"c":3.98,"h":3.98,"l":3.98,"n":6,"o":3.98,"t":"2026-10-22T08:30:00Z","v":4927,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-22T08:35:00Z","v":33000,"vw":3.99},{"c":3.98,"h":3.99,"l":3.98,"n":10,"o":3.99,"t":"2026-10-22T08:40:00Z","v":20500,"vw":3.986093},{"c":4,"h":4,"l":3.99,"n":5,"o":3.99,"t":"2026-10-22T08:50:00Z","v":2655,"vw":3.996528},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-22T08:55:00Z","v":1000,"vw":4},{"c":4,"h":4,"l":4,"n":15,"o":4,"t":"2026-10-22T09:00:00Z","v":3631,"vw":4},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-22T09:05:00Z","v":1201,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-22T09:10:00Z","v":3098,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-22T09:15:00Z","v":4100,"vw":3.99},{"c":3.9992,"h":3.9992,"l":3.9992,"n":1,"o":3.9992,"t":"2026-10-22T09:35:00Z","v":3000,"vw":3.9992},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-22T09:40:00Z","v":15852,"vw":4},{"c":4.0099,"h":4.0099,"l":4.0099,"n":1,"o":4.0099,"t":"2026-10-22T09:45:00Z","v":150,"vw":4.0099},{"c":3.9979,"h":3.9979,"l":3.9979,"n":1,"o":3.9979,"t":"2026-10-22T09:55:00Z","v":100,"vw":3.9979},{"c":3.9818,"h":3.99,"l":3.98,"n":30,"o":3.99,"t":"2026-10-22T10:05:00Z","v":18119,"vw":3.982162},{"c":3.98,"h":3.9801,"l":3.98,"n":3,"o":3.9801,"t":"2026-10-22T10:10:00Z","v":1110,"vw":3.980009},{"c":3.9787,"h":3.98,"l":3.9787,"n":7,"o":3.98,"t":"2026-10-22T10:20:00Z","v":3012,"vw":3.979783},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-22T10:25:00Z","v":2100,"vw":3.97},{"c":3.96,"h":3.9608,"l":3.96,"n":3,"o":3.9608,"t":"2026-10-22T10:30:00Z","v":4200,"vw":3.960571},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T10:35:00Z","v":900,"vw":3.96},{"c":3.955,"h":3.96,"l":3.955,"n":12,"o":3.96,"t":"2026-10-22T10:40:00Z","v":18356,"vw":3.95673},{"c":3.96,"h":3.96,"l":3.9599,"n":7,"o":3.96,"t":"2026-10-22T10:45:00Z","v":35106,"vw":3.959977},{"c":3.9698,"h":3.9698,"l":3.96,"n":7,"o":3.96,"t":"2026-10-22T10:50:00Z","v":1745,"vw":3.961652},{"c":3.97,"h":3.97,"l":3.9515,"n":39,"o":3.96,"t":"2026-10-22T11:00:00Z","v":65282,"vw":3.965827},{"c":3.9626,"h":3.9626,"l":3.9621,"n":3,"o":3.9625,"t":"2026-10-22T11:05:00Z","v":1211,"vw":3.962178},{"c":3.9512,"h":3.96,"l":3.95,"n":11,"o":3.96,"t":"2026-10-22T11:10:00Z","v":20326,"vw":3.956923},{"c":3.9685,"h":3.97,"l":3.96,"n":20,"o":3.96,"t":"2026-10-22T11:15:00Z","v":17131,"vw":3.964996},{"c":3.98,"h":3.98,"l":3.97,"n":12,"o":3.97,"t":"2026-10-22T11:20:00Z","v":45740,"vw":3.978783},{"c":3.98,"h":3.98,"l":3.97,"n":38,"o":3.971,"t":"2026-10-22T11:25:00Z","v":56768,"vw":3.972814},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-22T11:30:00Z","v":7500,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-22T11:40:00Z","v":400,"vw":3.97},{"c":3.9878,"h":3.99,"l":3.9785,"n":14,"o":3.9785,"t":"2026-10-22T11:45:00Z","v":10954,"vw":3.985357},{"c":3.98,"h":3.9802,"l":3.98,"n":18,"o":3.98,"t":"2026-10-22T11:50:00Z","v":13803,"vw":3.980001},{"c":3.9801,"h":3.9815,"l":3.9787,"n":7,"o":3.9787,"t":"2026-10-22T11:55:00Z","v":17450,"vw":3.980278},{"c":3.98,"h":3.98,"l":3.98,"n":6,"o":3.98,"t":"2026-10-22T12:00:00Z","v":16200,"vw":3.98},{"c":3.9822,"h":3.9822,"l":3.9778,"n":9,"o":3.9778,"t":"2026-10-22T12:05:00Z","v":33286,"vw":3.980118},{"c":3.9785,"h":3.98,"l":3.975,"n":8,"o":3.98,"t":"2026-10-22T12:10:00Z","v":8026,"vw":3.97877},{"c":3.975,"h":3.9782,"l":3.971,"n":6,"o":3.9782,"t":"2026-10-22T12:15:00Z","v":2420,"vw":3.973128},{"c":3.97,"h":3.975,"l":3.97,"n":16,"o":3.975,"t":"2026-10-22T12:20:00Z","v":18563,"vw":3.970162},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-22T12:25:00Z","v":3113,"vw":3.97},{"c":3.98,"h":3.98,"l":3.9715,"n":11,"o":3.9715,"t":"2026-10-22T12:35:00Z","v":17663,"vw":3.979599},{"c":3.9879,"h":3.9879,"l":3.981,"n":7,"o":3.981,"t":"2026-10-22T12:40:00Z","v":10851,"vw":3.981541},{"c":3.98,"h":3.9801,"l":3.98,"n":43,"o":3.98,"t":"2026-10-22T12:45:00Z","v":50250,"vw":3.98001},{"c":3.99,"h":3.99,"l":3.9888,"n":13,"o":3.99,"t":"2026-10-22T12:50:00Z","v":9514,"vw":3.989747},{"c":3.9983,"h":3.9983,"l":3.99,"n":16,"o":3.99,"t":"2026-10-22T12:55:00Z","v":119250,"vw":3.99001},{"c":4,"h":4,"l":3.99,"n":18,"o":3.99,"t":"2026-10-22T13:00:00Z","v":6270,"vw":3.999839},{"c":4.0085,"h":4.0085,"l":4,"n":24,"o":4,"t":"2026-10-22T13:05:00Z","v":20000,"vw":4.00036},{"c":4,"h":4.0075,"l":3.9985,"n":21,"o":4,"t":"2026-10-22T13:10:00Z","v":20571,"vw":3.999945},{"c":4.0002,"h":4.0002,"l":4.0002,"n":2,"o":4.0002,"t":"2026-10-22T13:15:00Z","v":265,"vw":4.0002},{"c":3.99,"h":4.0076,"l":3.99,"n":16,"o":4.0076,"t":"2026-10-22T13:20:00Z","v":6577,"vw":3.99853},{"c":3.98,"h":4,"l":3.97,"n":56,"o":3.99,"t":"2026-10-22T13:25:00Z","v":64328,"vw":3.988548},{"c":3.9329,"h":3.99,"l":3.93,"n":322,"o":3.985,"t":"2026-10-22T13:30:00Z","v":549440,"vw":3.95784},{"c":3.92,"h":3.96,"l":3.92,"n":288,"o":3.9333,"t":"2026-10-22T13:35:00Z","v":902446,"vw":3.940371},{"c":3.9591,"h":3.975,"l":3.9299,"n":420,"o":3.9299,"t":"2026-10-22T13:40:00Z","v":1412394,"vw":3.953821},{"c":3.9901,"h":4.01,"l":3.955,"n":543,"o":3.9591,"t":"2026-10-22T13:45:00Z","v":1819992,"vw":3.986537},{"c":4.005,"h":4.03,"l":3.995,"n":512,"o":4,"t":"2026-10-22T13:50:00Z","v":2145794,"vw":4.00823},{"c":3.9901,"h":4.01,"l":3.98,"n":332,"o":4.001,"t":"2026-10-22T13:55:00Z","v":1343626,"vw":3.994556},{"c":3.99,"h":3.999,"l":3.97,"n":295,"o":3.9903,"t":"2026-10-22T14:00:00Z","v":948893,"vw":3.985427},{"c":4.015,"h":4.0199,"l":3.985,"n":411,"o":3.99,"t":"2026-10-22T14:05:00Z","v":1517597,"vw":4.002122},{"c":4.021,"h":4.0299,"l":4.01,"n":447,"o":4.0191,"t":"2026-10-22T14:10:00Z","v":1722284,"vw":4.017859},{"c":4.034,"h":4.04,"l":4.01,"n":678,"o":4.0264,"t":"2026-10-22T14:15:00Z","v":2921549,"vw":4.023817},{"c":4.035,"h":4.0499,"l":4.02,"n":677,"o":4.0299,"t":"2026-10-22T14:20:00Z","v":3147704,"vw":4.032495},{"c":4.05,"h":4.05,"l":4.02,"n":807,"o":4.035,"t":"2026-10-22T14:25:00Z","v":3743687,"vw":4.032383},{"c":4.06,"h":4.0761,"l":4.0499,"n":612,"o":4.05,"t":"2026-10-22T14:30:00Z","v":2797935,"vw":4.063962},{"c":4.0799,"h":4.09,"l":4.0511,"n":657,"o":4.06,"t":"2026-10-22T14:35:00Z","v":2518995,"vw":4.07235},{"c":4.09,"h":4.09,"l":4.07,"n":162,"o":4.075,"t":"2026-10-22T14:40:00Z","v":651358,"vw":4.078539},{"c":4.1001,"h":4.1199,"l":4.0801,"n":388,"o":4.085,"t":"2026-10-22T14:45:00Z","v":1403823,"vw":4.104662},{"c":4.1199,"h":4.1288,"l":4.1,"n":622,"o":4.1001,"t":"2026-10-22T14:50:00Z","v":3181507,"vw":4.11422},{"c":4.1,"h":4.1399,"l":4.1,"n":551,"o":4.115,"t":"2026-10-22T14:55:00Z","v":2379549,"vw":4.123547},{"c":4.11,"h":4.11,"l":4.09,"n":375,"o":4.1,"t":"2026-10-22T15:00:00Z","v":1318971,"vw":4.099926},{"c":4.11,"h":4.12,"l":4.1,"n":357,"o":4.1,"t":"2026-10-22T15:05:00Z","v":1835954,"vw":4.108294},{"c":4.1248,"h":4.13,"l":4.1,"n":345,"o":4.11,"t":"2026-10-22T15:10:00Z","v":1765790,"vw":4.114001},{"c":4.0902,"h":4.1254,"l":4.09,"n":611,"o":4.125,"t":"2026-10-22T15:15:00Z","v":1250257,"vw":4.110018},{"c":4.0701,"h":4.1,"l":4.07,"n":770,"o":4.095,"t":"2026-10-22T15:20:00Z","v":4517876,"vw":4.083717},{"c":4.105,"h":4.11,"l":4.07,"n":347,"o":4.0701,"t":"2026-10-22T15:25:00Z","v":1704959,"vw":4.08757},{"c":4.115,"h":4.1299,"l":4.1,"n":598,"o":4.1001,"t":"2026-10-22T15:30:00Z","v":3012545,"vw":4.112101},{"c":4.1111,"h":4.12,"l":4.1,"n":519,"o":4.1111,"t":"2026-10-22T15:35:00Z","v":2600409,"vw":4.109833},{"c":4.116,"h":4.13,"l":4.1001,"n":357,"o":4.115,"t":"2026-10-22T15:40:00Z","v":2100949,"vw":4.113353},{"c":4.1295,"h":4.13,"l":4.11,"n":279,"o":4.1101,"t":"2026-10-22T15:45:00Z","v":1059704,"vw":4.1189},{"c":4.1111,"h":4.125,"l":4.105,"n":281,"o":4.125,"t":"2026-10-22T15:50:00Z","v":1283808,"vw":4.113296},{"c":4.1003,"h":4.12,"l":4.1,"n":206,"o":4.115,"t":"2026-10-22T15:55:00Z","v":826197,"vw":4.109044},{"c":4.105,"h":4.11,"l":4.0901,"n":252,"o":4.1,"t":"2026-10-22T16:00:00Z","v":1220303,"vw":4.101948},{"c":4.095,"h":4.11,"l":4.09,"n":258,"o":4.11,"t":"2026-10-22T16:05:00Z","v":1232902,"vw":4.10317},{"c":4.095,"h":4.1,"l":4.084,"n":264,"o":4.0999,"t":"2026-10-22T16:10:00Z","v":1314426,"vw":4.092156},{"c":4.0901,"h":4.1,"l":4.09,"n":105,"o":4.0999,"t":"2026-10-22T16:15:00Z","v":408209,"vw":4.091652},{"c":4.085,"h":4.095,"l":4.08,"n":196,"o":4.0901,"t":"2026-10-22T16:20:00Z","v":860658,"vw":4.088899},{"c":4.0999,"h":4.1,"l":4.08,"n":413,"o":4.08,"t":"2026-10-22T16:25:00Z","v":2524571,"vw":4.090412},{"c":4.115,"h":4.12,"l":4.0992,"n":226,"o":4.1,"t":"2026-10-22T16:30:00Z","v":996409,"vw":4.10832},{"c":4.1111,"h":4.12,"l":4.1,"n":338,"o":4.1112,"t":"2026-10-22T16:35:00Z","v":1984362,"vw":4.110059},{"c":4.13,"h":4.13,"l":4.11,"n":364,"o":4.1189,"t":"2026-10-22T16:40:00Z","v":1912056,"vw":4.120664},{"c":4.135,"h":4.14,"l":4.12,"n":474,"o":4.13,"t":"2026-10-22T16:45:00Z","v":2652222,"vw":4.12978},{"c":4.13,"h":4.146,"l":4.13,"n":226,"o":4.131,"t":"2026-10-22T16:50:00Z","v":1097699,"vw":4.137293},{"c":4.115,"h":4.1376,"l":4.11,"n":173,"o":4.135,"t":"2026-10-22T16:55:00Z","v":849495,"vw":4.122779},{"c":4.14,"h":4.14,"l":4.11,"n":501,"o":4.1199,"t":"2026-10-22T17:00:00Z","v":2869072,"vw":4.127468},{"c":4.135,"h":4.15,"l":4.13,"n":400,"o":4.14,"t":"2026-10-22T17:05:00Z","v":2329624,"vw":4.140157},{"c":4.13,"h":4.15,"l":4.13,"n":531,"o":4.14,"t":"2026-10-22T17:10:00Z","v":2357955,"vw":4.140095},{"c":4.12,"h":4.14,"l":4.12,"n":367,"o":4.135,"t":"2026-10-22T17:15:00Z","v":1365194,"vw":4.129498},{"c":4.115,"h":4.13,"l":4.11,"n":267,"o":4.12,"t":"2026-10-22T17:20:00Z","v":1358469,"vw":4.119864},{"c":4.115,"h":4.12,"l":4.11,"n":240,"o":4.1199,"t":"2026-10-22T17:25:00Z","v":1206052,"vw":4.119157},{"c":4.1101,"h":4.12,"l":4.11,"n":198,"o":4.12,"t":"2026-10-22T17:30:00Z","v":892003,"vw":4.111164},{"c":4.13,"h":4.13,"l":4.1,"n":490,"o":4.11,"t":"2026-10-22T17:35:00Z","v":3242461,"vw":4.118519},{"c":4.125,"h":4.13,"l":4.12,"n":100,"o":4.125,"t":"2026-10-22T17:40:00Z","v":298545,"vw":4.121524},{"c":4.13,"h":4.13,"l":4.125,"n":57,"o":4.1298,"t":"2026-10-22T17:45:00Z","v":128313,"vw":4.128857},{"c":4.1301,"h":4.14,"l":4.12,"n":559,"o":4.13,"t":"2026-10-22T17:50:00Z","v":3730387,"vw":4.130265},{"c":4.1351,"h":4.14,"l":4.12,"n":304,"o":4.1301,"t":"2026-10-22T17:55:00Z","v":1639733,"vw":4.130116},{"c":4.155,"h":4.16,"l":4.135,"n":510,"o":4.14,"t":"2026-10-22T18:00:00Z","v":2189593,"vw":4.148069},{"c":4.14,"h":4.15,"l":4.14,"n":57,"o":4.15,"t":"2026-10-22T18:05:00Z","v":285333,"vw":4.142874},{"c":4.15,"h":4.15,"l":4.13,"n":148,"o":4.1401,"t":"2026-10-22T18:10:00Z","v":690405,"vw":4.139526},{"c":4.125,"h":4.145,"l":4.12,"n":207,"o":4.14,"t":"2026-10-22T18:15:00Z","v":874155,"vw":4.136712},{"c":4.1287,"h":4.13,"l":4.115,"n":206,"o":4.1201,"t":"2026-10-22T18:20:00Z","v":1446872,"vw":4.122153},{"c":4.1382,"h":4.14,"l":4.1201,"n":189,"o":4.13,"t":"2026-10-22T18:25:00Z","v":828066,"vw":4.130517},{"c":4.1399,"h":4.15,"l":4.13,"n":252,"o":4.14,"t":"2026-10-22T18:30:00Z","v":1607732,"vw":4.139751},{"c":4.145,"h":4.15,"l":4.13,"n":258,"o":4.13,"t":"2026-10-22T18:35:00Z","v":1217896,"vw":4.140603},{"c":4.14,"h":4.15,"l":4.14,"n":103,"o":4.145,"t":"2026-10-22T18:40:00Z","v":385606,"vw":4.140642},{"c":4.1499,"h":4.15,"l":4.13,"n":155,"o":4.14,"t":"2026-10-22T18:45:00Z","v":935285,"vw":4.140155},{"c":4.15,"h":4.15,"l":4.1401,"n":44,"o":4.145,"t":"2026-10-22T18:50:00Z","v":67909,"vw":4.147985},{"c":4.165,"h":4.1699,"l":4.145,"n":198,"o":4.1472,"t":"2026-10-22T18:55:00Z","v":744975,"vw":4.155405},{"c":4.16,"h":4.18,"l":4.16,"n":314,"o":4.1699,"t":"2026-10-22T19:00:00Z","v":1886856,"vw":4.169837},{"c":4.154,"h":4.18,"l":4.15,"n":393,"o":4.1699,"t":"2026-10-22T19:05:00Z","v":2605673,"vw":4.16601},{"c":4.15,"h":4.17,"l":4.14,"n":256,"o":4.16,"t":"2026-10-22T19:10:00Z","v":1263557,"vw":4.158544},{"c":4.145,"h":4.16,"l":4.14,"n":222,"o":4.1476,"t":"2026-10-22T19:15:00Z","v":1281679,"vw":4.150195},{"c":4.145,"h":4.16,"l":4.14,"n":291,"o":4.145,"t":"2026-10-22T19:20:00Z","v":2495643,"vw":4.150056},{"c":4.135,"h":4.15,"l":4.135,"n":98,"o":4.1442,"t":"2026-10-22T19:25:00Z","v":428683,"vw":4.141121},{"c":4.1601,"h":4.17,"l":4.13,"n":549,"o":4.1302,"t":"2026-10-22T19:30:00Z","v":3416028,"vw":4.144326},{"c":4.165,"h":4.17,"l":4.15,"n":278,"o":4.16,"t":"2026-10-22T19:35:00Z","v":1458151,"vw":4.159933},{"c":4.1599,"h":4.18,"l":4.15,"n":151,"o":4.16,"t":"2026-10-22T19:40:00Z","v":875006,"vw":4.164993},{"c":4.15,"h":4.17,"l":4.15,"n":225,"o":4.1599,"t":"2026-10-22T19:45:00Z","v":1425069,"vw":4.160333},{"c":4.15,"h":4.165,"l":4.13,"n":414,"o":4.15,"t":"2026-10-22T19:50:00Z","v":2148714,"vw":4.150669},{"c":4.145,"h":4.165,"l":4.14,"n":329,"o":4.15,"t":"2026-10-22T19:55:00Z","v":3207088,"vw":4.154876},{"c":4.115,"h":4.15,"l":4.115,"n":81,"o":4.15,"t":"2026-10-22T20:00:00Z","v":61863,"vw":4.128033},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-22T20:05:00Z","v":2150,"vw":4.13},{"c":4.13,"h":4.1308,"l":4.13,"n":4,"o":4.1308,"t":"2026-10-22T20:10:00Z","v":3802,"vw":4.130021},{"c":4.1399,"h":4.1399,"l":4.13,"n":4,"o":4.13,"t":"2026-10-22T20:15:00Z","v":8484,"vw":4.134165},{"c":4.1308,"h":4.1308,"l":4.1308,"n":1,"o":4.1308,"t":"2026-10-22T20:20:00Z","v":100,"vw":4.1308},{"c":4.1479,"h":4.1479,"l":4.14,"n":3,"o":4.14,"t":"2026-10-22T20:30:00Z","v":1500,"vw":4.145313},{"c":4.1407,"h":4.1407,"l":4.1407,"n":1,"o":4.1407,"t":"2026-10-22T20:35:00Z","v":100,"vw":4.1407},{"c":4.16,"h":4.16,"l":4.14,"n":26,"o":4.14,"t":"2026-10-22T20:45:00Z","v":48355,"vw":4.15094},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-22T20:50:00Z","v":3831,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-22T21:00:00Z","v":1487,"vw":4.14},{"c":4.1301,"h":4.14,"l":4.1301,"n":2,"o":4.14,"t":"2026-10-22T21:05:00Z","v":5359,"vw":4.133425},{"c":4.1202,"h":4.1205,"l":4.12,"n":4,"o":4.12,"t":"2026-10-22T21:15:00Z","v":8520,"vw":4.120233}],"history":[{"c":1.2,"h":1.31,"l":1.2,"n":29356,"o":1.31,"t":"2024-10-21T04:00:00Z","v":44840548,"vw":1.249319},{"c":1.2,"h":1.24,"l":1.19,"n":14396,"o":1.21,"t":"2024-10-22T04:00:00Z","v":22682990,"vw":1.211964},{"c":1.27,"h":1.31,"l":1.2297,"n":18742,"o":1.23,"t":"2024-10-23T04:00:00Z","v":47473724,"vw":1.270567},{"c":1.25,"h":1.29,"l":1.24,"n":11644,"o":1.24,"t":"2024-10-24T04:00:00Z","v":21018631,"vw":1.26824},{"c":1.23,"h":1.25,"l":1.19,"n":12907,"o":1.24,"t":"2024-10-25T04:00:00Z","v":20582529,"vw":1.218219},{"c":1.26,"h":1.27,"l":1.21,"n":8141,"o":1.22,"t":"2024-10-28T04:00:00Z","v":13727381,"vw":1.245799},{"c":1.24,"h":1.29,"l":1.22,"n":8848,"o":1.27,"t":"2024-10-29T04:00:00Z","v":15633401,"vw":1.249949},{"c":1.27,"h":1.32,"l":1.26,"n":10552,"o":1.28,"t":"2024-10-30T04:00:00Z","v":22383966,"vw":1.281008},{"c":1.4,"h":1.41,"l":1.31,"n":19907,"o":1.31,"t":"2024-10-31T04:00:00Z","v":38688874,"vw":1.379263},{"c":1.35,"h":1.37,"l":1.3,"n":15256,"o":1.37,"t":"2024-11-01T04:00:00Z","v":33600487,"vw":1.332358},{"c":33.27,"h":33.52,"l":31.8917,"n":6302,"o":32.66,"t":"2024-11-04T05:00:00Z","v":2417289,"vw":32.586845},{"c":31.45,"h":32.66,"l":31.22,"n":6274,"o":32.66,"t":"2024-11-05T05:00:00Z","v":1087054,"vw":31.758485},{"c":28.91,"h":30.5,"l":28.46,"n":12216,"o":30.02,"t":"2024-11-06T05:00:00Z","v":2134585,"vw":29.349061},{"c":27.57,"h":28.65,"l":27.57,"n":8093,"o":28.61,"t":"2024-11-07T05:00:00Z","v":1420159,"vw":27.940032},{"c":28.08,"h":28.6,"l":27.2862,"n":10951,"o":27.64,"t":"2024-11-08T05:00:00Z","v":3215720,"vw":28.104839},{"c":28.97,"h":29.635,"l":27.671,"n":8930,"o":27.71,"t":"2024-11-11T05:00:00Z","v":1995863,"vw":28.897673},{"c":27.77,"h":28.7,"l":27.255,"n":9274,"o":28.43,"t":"2024-11-12T05:00:00Z","v":2060558,"vw":27.853511},{"c":28.48,"h":28.67,"l":27.42,"n":5690,"o":27.54,"t":"2024-11-13T05:00:00Z","v":1549946,"vw":28.260098},{"c":28.37,"h":28.84,"l":27.501,"n":6423,"o":28.06,"t":"2024-11-14T05:00:00Z","v":1707552,"vw":28.162781},{"c":30.25,"h":30.98,"l":29,"n":10498,"o":29.11,"t":"2024-11-15T05:00:00Z","v":2582994,"vw":30.102868},{"c":31.05,"h":32.3,"l":30.4501,"n":12048,"o":31.32,"t":"2024-11-18T05:00:00Z","v":2187601,"vw":31.283028},{"c":28.03,"h":30.615,"l":27.95,"n":9633,"o":30.57,"t":"2024-11-19T05:00:00Z","v":2084056,"vw":29.136846},{"c":28.48,"h":29.65,"l":27.87,"n":19282,"o":27.87,"t":"2024-11-20T05:00:00Z","v":3463300,"vw":28.919506},{"c":28.13,"h":30.48,"l":25.74,"n":25526,"o":27.15,"t":"2024-11-21T05:00:00Z","v":5503969,"vw":28.469855},{"c":29.98,"h":30.3,"l":28,"n":9396,"o":28.51,"t":"2024-11-22T05:00:00Z","v":1994256,"vw":29.539124},{"c":32.55,"h":32.56,"l":29.97,"n":12965,"o":30.05,"t":"2024-11-25T05:00:00Z","v":2468310,"vw":31.79979},{"c":32.14,"h":32.69,"l":30.97,"n":6497,"o":31.71,"t":"2024-11-26T05:00:00Z","v":1223222,"vw":32.044122},{"c":32.81,"h":34.44,"l":32.81,"n":10131,"o":33.02,"t":"2024-11-27T05:00:00Z","v":1713675,"vw":33.783636},{"c":31.41,"h":32.4988,"l":30.92,"n":5272,"o":32.15,"t":"2024-11-29T05:00:00Z","v":861876,"vw":31.408745},{"c":31.29,"h":31.63,"l":30.49,"n":5228,"o":31.23,"t":"2024-12-02T05:00:00Z","v":901458,"vw":31.129091},{"c":30.57,"h":31.59,"l":30.5,"n":3757,"o":31.43,"t":"2024-12-03T05:00:00Z","v":664175,"vw":30.964104},{"c":28.47,"h":30.58,"l":28.19,"n":7796,"o":29.78,"t":"2024-12-04T05:00:00Z","v":2012217,"vw":28.887831},{"c":28.53,"h":28.92,"l":27.9388,"n":4527,"o":28.48,"t":"2024-12-05T05:00:00Z","v":1082649,"vw":28.476098},{"c":29.53,"h":30,"l":28.3,"n":4702,"o":28.7,"t":"2024-12-06T05:00:00Z","v":1119344,"vw":29.19673},{"c":31.09,"h":31.75,"l":30.61,"n":8453,"o":30.99,"t":"2024-12-09T05:00:00Z","v":1526252,"vw":31.144819},{"c":32.81,"h":33.33,"l":29.75,"n":7913,"o":31.03,"t":"2024-12-10T05:00:00Z","v":1763587,"vw":31.703757},{"c":30.72,"h":32.68,"l":30.33,"n":6847,"o":31.67,"t":"2024-12-11T05:00:00Z","v":1269164,"vw":31.415822},{"c":31.6,"h":32.28,"l":31.15,"n":4359,"o":31.71,"t":"2024-12-12T05:00:00Z","v":817439,"vw":31.738538},{"c":33.05,"h":33.83,"l":30.59,"n":7027,"o":30.9,"t":"2024-12-13T05:00:00Z","v":1367116,"vw":32.988616},{"c":34.17,"h":34.95,"l":33.01,"n":8214,"o":33.14,"t":"2024-12-16T05:00:00Z","v":1227385,"vw":34.32031},{"c":35.02,"h":36.85,"l":34.402,"n":11027,"o":35.77,"t":"2024-12-17T05:00:00Z","v":1706226,"vw":35.885195},{"c":35.91,"h":36.1,"l":31.65,"n":10092,"o":33.2,"t":"2024-12-18T05:00:00Z","v":1716653,"vw":33.126824},{"c":34.85,"h":35.45,"l":33.01,"n":7161,"o":34.23,"t":"2024-12-19T05:00:00Z","v":1403722,"vw":34.271262},{"c":32.64,"h":36.18,"l":32.46,"n":9317,"o":35.35,"t":"2024-12-20T05:00:00Z","v":1321424,"vw":33.724289},{"c":30.38,"h":32.55,"l":30.34,"n":6123,"o":31.98,"t":"2024-12-23T05:00:00Z","v":918439,"vw":31.358746},{"c":30.11,"h":30.8,"l":29.41,"n":3784,"o":30.25,"t":"2024-12-24T05:00:00Z","v":483350,"vw":29.798962},{"c":30.25,"h":31.18,"l":29.8622,"n":4172,"o":30.4,"t":"2024-12-26T05:00:00Z","v":501792,"vw":30.493608},{"c":28.81,"h":29.739,"l":28.05,"n":5423,"o":28.25,"t":"2024-12-27T05:00:00Z","v":759571,"vw":29.060432},{"c":28.7,"h":30.0941,"l":27.48,"n":7311,"o":29.76,"t":"2024-12-30T05:00:00Z","v":1207842,"vw":28.513216},{"c":30.05,"h":30.18,"l":28.42,"n":5542,"o":28.42,"t":"2024-12-31T05:00:00Z","v":1175924,"vw":29.295141},{"c":28.23,"h":29.785,"l":27.96,"n":6675,"o":29.28,"t":"2025-01-02T05:00:00Z","v":1334022,"vw":28.754843},{"c":25.72,"h":27.58,"l":25.55,"n":10417,"o":27.58,"t":"2025-01-03T05:00:00Z","v":1925060,"vw":26.078842},{"c":23.97,"h":24.56,"l":23.06,"n":14885,"o":24.33,"t":"2025-01-06T05:00:00Z","v":2711642,"vw":23.644688},{"c":26.97,"h":27,"l":22.82,"n":19559,"o":22.86,"t":"2025-01-07T05:00:00Z","v":3643281,"vw":25.515006},{"c":27,"h":27.83,"l":25.5251,"n":9957,"o":26.0204,"t":"2025-01-08T05:00:00Z","v":1652138,"vw":26.724125},{"c":28.65,"h":29.3,"l":28,"n":9509,"o":28,"t":"2025-01-10T05:00:00Z","v":1389843,"vw":28.699858},{"c":29.8,"h":31.3,"l":29.69,"n":12791,"o":31.2107,"t":"2025-01-13T05:00:00Z","v":1807903,"vw":30.41088},{"c":30.41,"h":31.21,"l":28.38,"n":7278,"o":28.44,"t":"2025-01-14T05:00:00Z","v":1118848,"vw":30.29693},{"c":28.4,"h":30.65,"l":28.3202,"n":5584,"o":29.43,"t":"2025-01-15T05:00:00Z","v":902258,"vw":29.157009},{"c":29.54,"h":29.5442,"l":27.37,"n":5411,"o":27.44,"t":"2025-01-16T05:00:00Z","v":1040451,"vw":28.53492},{"c":27.74,"h":28.71,"l":27.37,"n":5247,"o":28.3,"t":"2025-01-17T05:00:00Z","v":1002873,"vw":27.861232},{"c":26.45,"h":27.9497,"l":26.08,"n":7400,"o":27.15,"t":"2025-01-21T05:00:00Z","v":1164901,"vw":27.020701},{"c":24.15,"h":25.38,"l":23.8901,"n":12665,"o":25.03,"t":"2025-01-22T05:00:00Z","v":1949666,"vw":24.303824},{"c":24.13,"h":25.2442,"l":24.115,"n":7938,"o":24.84,"t":"2025-01-23T05:00:00Z","v":1420228,"vw":24.599528},{"c":25.63,"h":25.88,"l":23.57,"n":9916,"o":23.79,"t":"2025-01-24T05:00:00Z","v":2187171,"vw":25.113342},{"c":34.27,"h":34.93,"l":30.7556,"n":70416,"o":32,"t":"2025-01-27T05:00:00Z","v":11505079,"vw":33.079876},{"c":28.26,"h":35.59,"l":28.26,"n":63691,"o":32.41,"t":"2025-01-28T05:00:00Z","v":11120425,"vw":31.161504},{"c":30.47,"h":32.15,"l":29.2,"n":40909,"o":29.36,"t":"2025-01-29T05:00:00Z","v":7211329,"vw":30.830309},{"c":30,"h":33.33,"l":29.97,"n":28762,"o":30.88,"t":"2025-01-30T05:00:00Z","v":5943490,"vw":31.829915},{"c":32.34,"h":32.75,"l":28.5701,"n":28984,"o":30.5,"t":"2025-01-31T05:00:00Z","v":5144172,"vw":30.417874},{"c":34.16,"h":36.15,"l":33.1506,"n":37575,"o":35.23,"t":"2025-02-03T05:00:00Z","v":5105011,"vw":34.490896},{"c":32.98,"h":34.15,"l":31.54,"n":18483,"o":33.99,"t":"2025-02-04T05:00:00Z","v":3247291,"vw":32.696248},{"c":29.51,"h":31.85,"l":29.51,"n":24751,"o":31.28,"t":"2025-02-05T05:00:00Z","v":4626014,"vw":30.593415},{"c":27.76,"h":29.406,"l":27.75,"n":29601,"o":28.45,"t":"2025-02-06T05:00:00Z","v":6183043,"vw":28.376083},{"c":27.24,"h":28.23,"l":27.081,"n":25347,"o":27.6,"t":"2025-02-07T05:00:00Z","v":6761599,"vw":27.66501},{"c":25.72,"h":27.23,"l":25.12,"n":23778,"o":27.22,"t":"2025-02-10T05:00:00Z","v":5450775,"vw":25.571665},{"c":25.99,"h":26.69,"l":25.39,"n":16537,"o":26.105,"t":"2025-02-11T05:00:00Z","v":3379374,"vw":25.863291},{"c":26.68,"h":27.4865,"l":26.24,"n":14577,"o":27.19,"t":"2025-02-12T05:00:00Z","v":2824706,"vw":26.667551},{"c":25.01,"h":26.618,"l":24.51,"n":15169,"o":26.54,"t":"2025-02-13T05:00:00Z","v":4048156,"vw":25.154578},{"c":23.75,"h":24.91,"l":23.59,"n":17636,"o":24.61,"t":"2025-02-14T05:00:00Z","v":3669728,"vw":24.212891},{"c":23.52,"h":24.02,"l":22.16,"n":18886,"o":22.91,"t":"2025-02-18T05:00:00Z","v":4312714,"vw":23.18408},{"c":23.57,"h":24.2751,"l":22.879,"n":15125,"o":23.54,"t":"2025-02-19T05:00:00Z","v":4518372,"vw":23.45258},{"c":23.3,"h":24.4179,"l":23.16,"n":10501,"o":23.33,"t":"2025-02-20T05:00:00Z","v":2680293,"vw":23.671401},{"c":25.28,"h":25.325,"l":22.86,"n":14357,"o":23.33,"t":"2025-02-21T05:00:00Z","v":3629746,"vw":24.224732},{"c":26.83,"h":26.85,"l":23.67,"n":22452,"o":24.33,"t":"2025-02-24T05:00:00Z","v":5892636,"vw":25.547177},{"c":28.27,"h":29.16,"l":26.82,"n":33972,"o":26.895,"t":"2025-02-25T05:00:00Z","v":6364282,"vw":27.952888},{"c":26.12,"h":27.47,"l":25.14,"n":35219,"o":26.82,"t":"2025-02-26T05:00:00Z","v":6639017,"vw":26.302262},{"c":30.65,"h":30.71,"l":24.72,"n":43429,"o":24.72,"t":"2025-02-27T05:00:00Z","v":9437269,"vw":28.227064},{"c":28.38,"h":32.6,"l":28.218,"n":39290,"o":31.76,"t":"2025-02-28T05:00:00Z","v":8512946,"vw":30.362152},{"c":33.24,"h":33.98,"l":28.8394,"n":32105,"o":28.86,"t":"2025-03-03T05:00:00Z","v":6015689,"vw":31.681098},{"c":32.07,"h":35.48,"l":30.13,"n":60632,"o":35.2,"t":"2025-03-04T05:00:00Z","v":10876337,"vw":32.918295},{"c":31.24,"h":32.89,"l":30.83,"n":23454,"o":31.18,"t":"2025-03-05T05:00:00Z","v":4532447,"vw":31.896973},{"c":34.93,"h":35.12,"l":32.39,"n":23557,"o":33.41,"t":"2025-03-06T05:00:00Z","v":4423385,"vw":33.745894},{"c":33.61,"h":36.84,"l":33.15,"n":26221,"o":34.62,"t":"2025-03-07T05:00:00Z","v":4330080,"vw":34.825788},{"c":37.04,"h":37.959,"l":34.2,"n":28527,"o":35.27,"t":"2025-03-10T04:00:00Z","v":5604173,"vw":36.550977},{"c":35.88,"h":38.58,"l":33.4317,"n":28328,"o":37.05,"t":"2025-03-11T04:00:00Z","v":4718032,"vw":35.956347},{"c":31.23,"h":33.13,"l":30.6,"n":26461,"o":32.35,"t":"2025-03-12T04:00:00Z","v":4727711,"vw":31.740182},{"c":31.26,"h":32.29,"l":30.19,"n":22657,"o":30.59,"t":"2025-03-13T04:00:00Z","v":4854151,"vw":31.091406},{"c":28.15,"h":29.92,"l":27.9601,"n":21601,"o":29.74,"t":"2025-03-14T04:00:00Z","v":4327477,"vw":28.738632},{"c":29.05,"h":29.7202,"l":27.51,"n":18156,"o":27.51,"t":"2025-03-17T04:00:00Z","v":3659418,"vw":28.845739},{"c":30.97,"h":31.47,"l":29.3,"n":22905,"o":29.77,"t":"2025-03-18T04:00:00Z","v":4662637,"vw":30.492965},{"c":29.91,"h":30.92,"l":28.34,"n":18958,"o":30.05,"t":"2025-03-19T04:00:00Z","v":4680345,"vw":29.708644},{"c":29.43,"h":30.46,"l":28.5704,"n":18705,"o":30.44,"t":"2025-03-20T04:00:00Z","v":4566643,"vw":29.283982},{"c":29.87,"h":30.9898,"l":29.71,"n":13813,"o":30.17,"t":"2025-03-21T04:00:00Z","v":3040831,"vw":30.311665},{"c":28.05,"h":29.02,"l":27.57,"n":14068,"o":28.74,"t":"2025-03-24T04:00:00Z","v":3436872,"vw":28.072468},{"c":28.3,"h":29.12,"l":28.0678,"n":9236,"o":28.34,"t":"2025-03-25T04:00:00Z","v":1957654,"vw":28.512023},{"c":31.62,"h":32.05,"l":29.2,"n":19156,"o":29.26,"t":"2025-03-26T04:00:00Z","v":4465369,"vw":31.116082},{"c":32.84,"h":33.28,"l":31.2,"n":21453,"o":32.92,"t":"2025-03-27T04:00:00Z","v":4893412,"vw":32.320258},{"c":33.94,"h":34.2562,"l":32.07,"n":16380,"o":32.83,"t":"2025-03-28T04:00:00Z","v":3766451,"vw":33.655012},{"c":34.61,"h":37.6489,"l":34.3824,"n":21333,"o":36.77,"t":"2025-03-31T04:00:00Z","v":3497685,"vw":36.456168},{"c":33.6,"h":35.9453,"l":33.57,"n":16582,"o":34.65,"t":"2025-04-01T04:00:00Z","v":3262708,"vw":34.693392},{"c":33.49,"h":35.65,"l":32.4907,"n":16904,"o":35.38,"t":"2025-04-02T04:00:00Z","v":3057281,"vw":33.888851},{"c":38.62,"h":38.75,"l":36.35,"n":20807,"o":37.59,"t":"2025-04-03T04:00:00Z","v":3591720,"vw":37.611517},{"c":44.37,"h":46.02,"l":39.99,"n":34259,"o":40.91,"t":"2025-04-04T04:00:00Z","v":4444078,"vw":43.535001},{"c":41.22,"h":51.615,"l":37.3428,"n":56530,"o":50.94,"t":"2025-04-07T04:00:00Z","v":5983305,"vw":43.393224},{"c":42.06,"h":43.91,"l":34.362,"n":50381,"o":36.04,"t":"2025-04-08T04:00:00Z","v":6691527,"vw":38.434768},{"c":26.58,"h":41.11,"l":25.88,"n":69416,"o":40.16,"t":"2025-04-09T04:00:00Z","v":8811969,"vw":34.121612},{"c":29.56,"h":31.74,"l":28.1,"n":33585,"o":28.81,"t":"2025-04-10T04:00:00Z","v":5278878,"vw":29.646122},{"c":27.9,"h":29.7,"l":27.5,"n":25341,"o":29.05,"t":"2025-04-11T04:00:00Z","v":4227974,"vw":28.522839},{"c":27.91,"h":28.73,"l":26.132,"n":16737,"o":26.17,"t":"2025-04-14T04:00:00Z","v":2960491,"vw":27.60454},{"c":27.2,"h":28.02,"l":26.46,"n":15430,"o":27.77,"t":"2025-04-15T04:00:00Z","v":2883991,"vw":27.186525},{"c":30.92,"h":32.85,"l":29.815,"n":33328,"o":30.92,"t":"2025-04-16T04:00:00Z","v":6021605,"vw":31.292507},{"c":32.78,"h":33.58,"l":30.9,"n":29390,"o":31.02,"t":"2025-04-17T04:00:00Z","v":5376066,"vw":32.731635},{"c":35.8,"h":36.9,"l":34.13,"n":21853,"o":34.54,"t":"2025-04-21T04:00:00Z","v":3403532,"vw":35.967873},{"c":34.22,"h":35.41,"l":33.57,"n":17191,"o":34.3,"t":"2025-04-22T04:00:00Z","v":2742235,"vw":34.359933},{"c":31.71,"h":32.06,"l":30.15,"n":18204,"o":30.29,"t":"2025-04-23T04:00:00Z","v":3258456,"vw":31.11263},{"c":29.4,"h":31.35,"l":29.27,"n":17728,"o":31.16,"t":"2025-04-24T04:00:00Z","v":2877741,"vw":29.916131},{"c":26.82,"h":29.7,"l":26.3029,"n":16147,"o":29.09,"t":"2025-04-25T04:00:00Z","v":3731067,"vw":27.688881},{"c":27.97,"h":29.2059,"l":27.1681,"n":14584,"o":27.48,"t":"2025-04-28T04:00:00Z","v":3076227,"vw":28.38159},{"c":27.83,"h":28.55,"l":27.2,"n":12317,"o":28.49,"t":"2025-04-29T04:00:00Z","v":2680132,"vw":27.745461},{"c":27.93,"h":30.29,"l":27.86,"n":22242,"o":30.13,"t":"2025-04-30T04:00:00Z","v":4169521,"vw":29.259694},{"c":26.48,"h":26.59,"l":24.7733,"n":30456,"o":25.62,"t":"2025-05-01T04:00:00Z","v":6790525,"vw":25.663976},{"c":25.14,"h":25.62,"l":24.71,"n":15426,"o":25.28,"t":"2025-05-02T04:00:00Z","v":2542805,"vw":25.113305},{"c":25.4,"h":25.9,"l":25.04,"n":11633,"o":25.85,"t":"2025-05-05T04:00:00Z","v":2617947,"vw":25.419533},{"c":25.57,"h":26.7415,"l":25.005,"n":19025,"o":26.48,"t":"2025-05-06T04:00:00Z","v":5087959,"vw":25.945986},{"c":23.98,"h":26.0999,"l":23.7,"n":14366,"o":25.76,"t":"2025-05-07T04:00:00Z","v":3084644,"vw":25.186757},{"c":23.85,"h":24.45,"l":23.32,"n":11829,"o":23.4,"t":"2025-05-08T04:00:00Z","v":2096403,"vw":23.776251},{"c":24.16,"h":24.7186,"l":23.501,"n":7663,"o":23.83,"t":"2025-05-09T04:00:00Z","v":1614681,"vw":24.208323},{"c":21.53,"h":22.6199,"l":21.52,"n":13829,"o":22,"t":"2025-05-12T04:00:00Z","v":3258968,"vw":22.009376},{"c":19.12,"h":21,"l":18.6501,"n":31001,"o":20.86,"t":"2025-05-13T04:00:00Z","v":6966031,"vw":19.376417},{"c":17.52,"h":18.58,"l":17.5,"n":22115,"o":18.1,"t":"2025-05-14T04:00:00Z","v":5796335,"vw":17.897954},{"c":17.65,"h":18.2147,"l":17.28,"n":19619,"o":17.83,"t":"2025-05-15T04:00:00Z","v":5005376,"vw":17.735357},{"c":17.5,"h":18.02,"l":17.29,"n":18698,"o":17.3,"t":"2025-05-16T04:00:00Z","v":4308648,"vw":17.555925},{"c":17.49,"h":18.29,"l":17.4012,"n":19137,"o":18.27,"t":"2025-05-19T04:00:00Z","v":4805865,"vw":17.687677},{"c":17.78,"h":18.24,"l":17.751,"n":11718,"o":17.77,"t":"2025-05-20T04:00:00Z","v":3103946,"vw":17.959003},{"c":18.49,"h":18.8,"l":16.99,"n":28747,"o":18.14,"t":"2025-05-21T04:00:00Z","v":10239196,"vw":17.758044},{"c":18.21,"h":18.54,"l":17.8001,"n":15754,"o":18.36,"t":"2025-05-22T04:00:00Z","v":3864275,"vw":18.095079},{"c":18.62,"h":19.2,"l":18.26,"n":21282,"o":19,"t":"2025-05-23T04:00:00Z","v":7539233,"vw":18.663704},{"c":17.45,"h":18.05,"l":17.4,"n":13084,"o":17.82,"t":"2025-05-27T04:00:00Z","v":3098460,"vw":17.556566},{"c":17.55,"h":17.64,"l":17.01,"n":36151,"o":17.31,"t":"2025-05-28T04:00:00Z","v":9125229,"vw":17.340574},{"c":16.47,"h":16.81,"l":15.3798,"n":40907,"o":15.74,"t":"2025-05-29T04:00:00Z","v":13187347,"vw":16.0872},{"c":17.52,"h":17.9712,"l":16.4013,"n":27038,"o":16.61,"t":"2025-05-30T04:00:00Z","v":7302464,"vw":17.35136},{"c":16.88,"h":17.35,"l":16.695,"n":21084,"o":17.35,"t":"2025-06-02T04:00:00Z","v":6741068,"vw":17.024246},{"c":15.94,"h":16.73,"l":15.75,"n":23820,"o":16.54,"t":"2025-06-03T04:00:00Z","v":7570547,"vw":15.988614},{"c":15.8,"h":16.3275,"l":15.695,"n":14761,"o":15.72,"t":"2025-06-04T04:00:00Z","v":4473543,"vw":15.984176},{"c":16.22,"h":16.468,"l":15.33,"n":19688,"o":15.74,"t":"2025-06-05T04:00:00Z","v":5695681,"vw":15.848193},{"c":15.83,"h":15.8778,"l":15.47,"n":12840,"o":15.64,"t":"2025-06-06T04:00:00Z","v":4364739,"vw":15.701328},{"c":15.63,"h":15.7712,"l":15.1,"n":14737,"o":15.5,"t":"2025-06-09T04:00:00Z","v":4523530,"vw":15.444999},{"c":15.34,"h":15.875,"l":15.27,"n":11769,"o":15.62,"t":"2025-06-10T04:00:00Z","v":3648449,"vw":15.537118},{"c":15.59,"h":15.795,"l":15.145,"n":15805,"o":15.21,"t":"2025-06-11T04:00:00Z","v":5102018,"vw":15.48436},{"c":15.13,"h":15.8089,"l":15.12,"n":22351,"o":15.78,"t":"2025-06-12T04:00:00Z","v":6733720,"vw":15.272955},{"c":15.75,"h":15.98,"l":15.425,"n":17012,"o":15.65,"t":"2025-06-13T04:00:00Z","v":5368585,"vw":15.682731},{"c":15.16,"h":15.47,"l":14.821,"n":20410,"o":15.45,"t":"2025-06-16T04:00:00Z","v":6854259,"vw":15.059286},{"c":15.29,"h":15.34,"l":15.06,"n":11461,"o":15.19,"t":"2025-06-17T04:00:00Z","v":3881724,"vw":15.188279},{"c":15,"h":15.498,"l":14.97,"n":12085,"o":15.31,"t":"2025-06-18T04:00:00Z","v":4359660,"vw":15.125761},{"c":15.36,"h":15.585,"l":14.865,"n":12512,"o":15.02,"t":"2025-06-20T04:00:00Z","v":3818232,"vw":15.271185},{"c":15.28,"h":15.73,"l":15.1606,"n":11073,"o":15.64,"t":"2025-06-23T04:00:00Z","v":5451152,"vw":15.375216},{"c":14.52,"h":14.99,"l":14.48,"n":15804,"o":14.98,"t":"2025-06-24T04:00:00Z","v":7774595,"vw":14.669203},{"c":13.25,"h":14.225,"l":13.22,"n":37553,"o":14.22,"t":"2025-06-25T04:00:00Z","v":20132912,"vw":13.553091},{"c":13.12,"h":13.3,"l":12.83,"n":21774,"o":12.98,"t":"2025-06-26T04:00:00Z","v":10464417,"vw":13.020863},{"c":12.68,"h":13.0892,"l":12.51,"n":23477,"o":12.98,"t":"2025-06-27T04:00:00Z","v":11516915,"vw":12.769906},{"c":12.64,"h":12.9587,"l":12.535,"n":16171,"o":12.57,"t":"2025-06-30T04:00:00Z","v":6884243,"vw":12.702727},{"c":13.37,"h":13.67,"l":12.7688,"n":20538,"o":12.91,"t":"2025-07-01T04:00:00Z","v":11389656,"vw":13.29916},{"c":12.69,"h":13.44,"l":12.6417,"n":18976,"o":13.44,"t":"2025-07-02T04:00:00Z","v":9495124,"vw":12.822918},{"c":12.38,"h":12.62,"l":12.1135,"n":15980,"o":12.53,"t":"2025-07-03T04:00:00Z","v":7693408,"vw":12.34524},{"c":12.54,"h":12.685,"l":12.3862,"n":11640,"o":12.55,"t":"2025-07-07T04:00:00Z","v":7134113,"vw":12.538807},{"c":12.27,"h":12.52,"l":12.24,"n":11053,"o":12.37,"t":"2025-07-08T04:00:00Z","v":6788380,"vw":12.356447},{"c":11.85,"h":12.1,"l":11.61,"n":20711,"o":12.1,"t":"2025-07-09T04:00:00Z","v":12332102,"vw":11.795602},{"c":11.66,"h":12.02,"l":11.61,"n":16767,"o":11.63,"t":"2025-07-10T04:00:00Z","v":10726430,"vw":11.777713},{"c":11.55,"h":11.75,"l":11.1335,"n":23840,"o":11.72,"t":"2025-07-11T04:00:00Z","v":17293460,"vw":11.387493},{"c":11.67,"h":11.96,"l":11.48,"n":14746,"o":11.49,"t":"2025-07-14T04:00:00Z","v":12064697,"vw":11.615607},{"c":10.73,"h":10.95,"l":10.5,"n":41538,"o":10.67,"t":"2025-07-15T04:00:00Z","v":25165314,"vw":10.703643},{"c":10.65,"h":10.96,"l":10.625,"n":20727,"o":10.7,"t":"2025-07-16T04:00:00Z","v":15683066,"vw":10.757395},{"c":10.44,"h":10.725,"l":10.31,"n":24867,"o":10.57,"t":"2025-07-17T04:00:00Z","v":18908034,"vw":10.431883},{"c":10.54,"h":10.67,"l":10.31,"n":21230,"o":10.38,"t":"2025-07-18T04:00:00Z","v":28459106,"vw":10.549307},{"c":10.65,"h":10.6765,"l":10.42,"n":17897,"o":10.49,"t":"2025-07-21T04:00:00Z","v":22529320,"vw":10.538401},{"c":11.21,"h":11.5013,"l":10.67,"n":27504,"o":10.67,"t":"2025-07-22T04:00:00Z","v":27512490,"vw":11.139055},{"c":10.69,"h":11.08,"l":10.6412,"n":22577,"o":10.87,"t":"2025-07-23T04:00:00Z","v":24254587,"vw":10.861903},{"c":10.33,"h":10.6384,"l":10.33,"n":16485,"o":10.49,"t":"2025-07-24T04:00:00Z","v":16305581,"vw":10.428767},{"c":10.37,"h":10.43,"l":10.2212,"n":15604,"o":10.36,"t":"2025-07-25T04:00:00Z","v":15322743,"vw":10.320938},{"c":9.99,"h":10.31,"l":9.9801,"n":17285,"o":10.31,"t":"2025-07-28T04:00:00Z","v":14884848,"vw":10.160817},{"c":10.12,"h":10.16,"l":9.69,"n":22255,"o":9.85,"t":"2025-07-29T04:00:00Z","v":20572663,"vw":9.988429},{"c":9.69,"h":10.06,"l":9.63,"n":31844,"o":10,"t":"2025-07-30T04:00:00Z","v":29511581,"vw":9.752064},{"c":9.85,"h":10.0535,"l":9.265,"n":33844,"o":9.3,"t":"2025-07-31T04:00:00Z","v":30975916,"vw":9.681873},{"c":10.32,"h":10.6298,"l":10,"n":33862,"o":10.29,"t":"2025-08-01T04:00:00Z","v":28001103,"vw":10.286084},{"c":9.57,"h":10.215,"l":9.57,"n":21986,"o":10.14,"t":"2025-08-04T04:00:00Z","v":21409816,"vw":9.746466},{"c":9.76,"h":10,"l":9.55,"n":21865,"o":9.62,"t":"2025-08-05T04:00:00Z","v":24608676,"vw":9.788722},{"c":9.64,"h":9.97,"l":9.58,"n":19369,"o":9.96,"t":"2025-08-06T04:00:00Z","v":25504676,"vw":9.734373},{"c":9.48,"h":9.7,"l":9.1606,"n":21049,"o":9.41,"t":"2025-08-07T04:00:00Z","v":19034918,"vw":9.448534},{"c":9.28,"h":9.53,"l":9.23,"n":15191,"o":9.41,"t":"2025-08-08T04:00:00Z","v":18542533,"vw":9.316521},{"c":9.36,"h":9.54,"l":9.18,"n":20091,"o":9.37,"t":"2025-08-11T04:00:00Z","v":23819200,"vw":9.268555},{"c":9.25,"h":9.63,"l":9.23,"n":18701,"o":9.28,"t":"2025-08-12T04:00:00Z","v":18197461,"vw":9.372933},{"c":9.41,"h":9.64,"l":9.18,"n":20960,"o":9.31,"t":"2025-08-13T04:00:00Z","v":31232447,"vw":9.469079},{"c":9.37,"h":9.63,"l":9.2612,"n":12706,"o":9.6,"t":"2025-08-14T04:00:00Z","v":11272655,"vw":9.384075},{"c":9.53,"h":9.7784,"l":9.395,"n":12136,"o":9.4,"t":"2025-08-15T04:00:00Z","v":10583527,"vw":9.614499},{"c":9.37,"h":9.52,"l":9.28,"n":13344,"o":9.52,"t":"2025-08-18T04:00:00Z","v":13858692,"vw":9.394273},{"c":10.03,"h":10.045,"l":9.33,"n":19617,"o":9.33,"t":"2025-08-19T04:00:00Z","v":17178318,"vw":9.848392},{"c":10.06,"h":10.81,"l":10.05,"n":29704,"o":10.1,"t":"2025-08-20T04:00:00Z","v":20839454,"vw":10.384939},{"c":10.11,"h":10.2484,"l":9.8938,"n":20504,"o":10.14,"t":"2025-08-21T04:00:00Z","v":24708228,"vw":10.107173},{"c":9.76,"h":10.55,"l":9.7,"n":22854,"o":10.4,"t":"2025-08-22T04:00:00Z","v":20783496,"vw":9.874783},{"c":9.58,"h":9.93,"l":9.34,"n":19920,"o":9.74,"t":"2025-08-25T04:00:00Z","v":18293051,"vw":9.483834},{"c":9.37,"h":9.68,"l":9.3,"n":14402,"o":9.55,"t":"2025-08-26T04:00:00Z","v":13723926,"vw":9.417163},{"c":9.4,"h":9.64,"l":9.2901,"n":65352,"o":9.35,"t":"2025-08-27T04:00:00Z","v":33618821,"vw":9.406743},{"c":9.53,"h":9.925,"l":9.1,"n":42199,"o":9.47,"t":"2025-08-28T04:00:00Z","v":29292645,"vw":9.572262},{"c":10.17,"h":10.2899,"l":9.7697,"n":23543,"o":9.77,"t":"2025-08-29T04:00:00Z","v":16201361,"vw":10.151221},{"c":10.58,"h":10.995,"l":10.39,"n":29476,"o":10.67,"t":"2025-09-02T04:00:00Z","v":18472387,"vw":10.731985},{"c":10.6,"h":10.8188,"l":10.3801,"n":16686,"o":10.55,"t":"2025-09-03T04:00:00Z","v":14088380,"vw":10.620173},{"c":10.47,"h":10.7589,"l":10.46,"n":10995,"o":10.61,"t":"2025-09-04T04:00:00Z","v":10679599,"vw":10.598235},{"c":11.04,"h":11.41,"l":10.8,"n":23242,"o":10.92,"t":"2025-09-05T04:00:00Z","v":15958587,"vw":11.136601},{"c":10.87,"h":10.98,"l":10.535,"n":14706,"o":10.98,"t":"2025-09-08T04:00:00Z","v":13769571,"vw":10.699386},{"c":10.56,"h":11.08,"l":10.54,"n":17391,"o":10.79,"t":"2025-09-09T04:00:00Z","v":14535349,"vw":10.848766},{"c":9.76,"h":9.99,"l":9.51,"n":30488,"o":9.84,"t":"2025-09-10T04:00:00Z","v":24962721,"vw":9.720524},{"c":9.78,"h":9.85,"l":9.4401,"n":21892,"o":9.5,"t":"2025-09-11T04:00:00Z","v":24151156,"vw":9.730394},{"c":9.71,"h":9.86,"l":9.625,"n":12099,"o":9.705,"t":"2025-09-12T04:00:00Z","v":12840038,"vw":9.713894},{"c":9.72,"h":10.07,"l":9.665,"n":21804,"o":9.96,"t":"2025-09-15T04:00:00Z","v":15233422,"vw":9.807026},{"c":10.04,"h":10.0915,"l":9.76,"n":12926,"o":9.8,"t":"2025-09-16T04:00:00Z","v":11761026,"vw":9.965701},{"c":10.57,"h":10.7807,"l":10.24,"n":30752,"o":10.31,"t":"2025-09-17T04:00:00Z","v":18238117,"vw":10.581685},{"c":9.83,"h":10.2338,"l":9.73,"n":24808,"o":10.11,"t":"2025-09-18T04:00:00Z","v":21796629,"vw":9.866955},{"c":9.8,"h":9.95,"l":9.63,"n":17125,"o":9.87,"t":"2025-09-19T04:00:00Z","v":17004618,"vw":9.822594},{"c":9.02,"h":10.009,"l":8.92,"n":33798,"o":9.94,"t":"2025-09-22T04:00:00Z","v":30563924,"vw":9.288954},{"c":9.53,"h":9.648,"l":9.15,"n":19951,"o":9.19,"t":"2025-09-23T04:00:00Z","v":16825317,"vw":9.452163},{"c":9.7,"h":9.86,"l":9.4,"n":16434,"o":9.4,"t":"2025-09-24T04:00:00Z","v":16966738,"vw":9.665082},{"c":9.61,"h":10.11,"l":9.34,"n":25469,"o":9.96,"t":"2025-09-25T04:00:00Z","v":20206811,"vw":9.625871},{"c":9.57,"h":9.92,"l":9.53,"n":18890,"o":9.57,"t":"2025-09-26T04:00:00Z","v":15508403,"vw":9.712744},{"c":9.18,"h":9.33,"l":8.95,"n":23235,"o":9.325,"t":"2025-09-29T04:00:00Z","v":20822962,"vw":9.122696},{"c":8.7,"h":9.215,"l":8.63,"n":32852,"o":9.16,"t":"2025-09-30T04:00:00Z","v":28150802,"vw":8.786808},{"c":8.64,"h":8.95,"l":8.56,"n":22143,"o":8.83,"t":"2025-10-01T04:00:00Z","v":22729388,"vw":8.681705},{"c":8.49,"h":8.55,"l":8.2909,"n":20637,"o":8.43,"t":"2025-10-02T04:00:00Z","v":17447273,"vw":8.449143},{"c":8.6,"h":8.815,"l":8.37,"n":17508,"o":8.47,"t":"2025-10-03T04:00:00Z","v":16290495,"vw":8.559194},{"c":8.8,"h":9,"l":8.6501,"n":32930,"o":8.795,"t":"2025-10-06T04:00:00Z","v":24964042,"vw":8.76953},{"c":8.85,"h":8.91,"l":8.4701,"n":15862,"o":8.74,"t":"2025-10-07T04:00:00Z","v":18569665,"vw":8.726139},{"c":8.46,"h":8.6999,"l":8.44,"n":15226,"o":8.69,"t":"2025-10-08T04:00:00Z","v":15101890,"vw":8.532281},{"c":8.15,"h":8.3,"l":7.92,"n":29682,"o":8.2,"t":"2025-10-09T04:00:00Z","v":30420154,"vw":8.084436},{"c":8.96,"h":8.98,"l":7.91,"n":43487,"o":8.09,"t":"2025-10-10T04:00:00Z","v":41294761,"vw":8.403604},{"c":8.45,"h":8.6802,"l":8.29,"n":28699,"o":8.49,"t":"2025-10-13T04:00:00Z","v":25732826,"vw":8.47216},{"c":9.2,"h":9.23,"l":8.78,"n":24699,"o":8.78,"t":"2025-10-14T04:00:00Z","v":25578650,"vw":9.034861},{"c":9.22,"h":9.4892,"l":8.71,"n":21307,"o":8.71,"t":"2025-10-15T04:00:00Z","v":20190622,"vw":9.12},{"c":9.02,"h":9.2399,"l":8.8701,"n":15725,"o":8.98,"t":"2025-10-16T04:00:00Z","v":16476410,"vw":9.018298},{"c":8.89,"h":9.2294,"l":8.8001,"n":20466,"o":9.2,"t":"2025-10-17T04:00:00Z","v":15752459,"vw":8.952984},{"c":8.95,"h":9.035,"l":8.7001,"n":11354,"o":8.915,"t":"2025-10-20T04:00:00Z","v":12762780,"vw":8.866431},{"c":9.09,"h":9.23,"l":8.94,"n":12795,"o":8.94,"t":"2025-10-21T04:00:00Z","v":15059959,"vw":9.082586},{"c":9.18,"h":9.535,"l":8.87,"n":18198,"o":9.09,"t":"2025-10-22T04:00:00Z","v":18892101,"vw":9.291897},{"c":9,"h":9.2399,"l":8.91,"n":14059,"o":9.17,"t":"2025-10-23T04:00:00Z","v":16080613,"vw":9.018546},{"c":8.6,"h":8.8602,"l":8.48,"n":17760,"o":8.83,"t":"2025-10-24T04:00:00Z","v":19949582,"vw":8.669912},{"c":8.12,"h":8.395,"l":8.09,"n":17458,"o":8.26,"t":"2025-10-27T04:00:00Z","v":20156045,"vw":8.177278},{"c":7.31,"h":8.08,"l":7.14,"n":35967,"o":7.99,"t":"2025-10-28T04:00:00Z","v":39578610,"vw":7.621447},{"c":6.86,"h":7.04,"l":6.51,"n":43900,"o":6.815,"t":"2025-10-29T04:00:00Z","v":43888098,"vw":6.787575},{"c":7.15,"h":7.2471,"l":6.94,"n":24314,"o":7,"t":"2025-10-30T04:00:00Z","v":26219209,"vw":7.132347},{"c":7.18,"h":7.215,"l":6.792,"n":19288,"o":6.9,"t":"2025-10-31T04:00:00Z","v":26831300,"vw":7.039837},{"c":6.86,"h":6.91,"l":6.56,"n":28985,"o":6.79,"t":"2025-11-03T05:00:00Z","v":38852222,"vw":6.74268},{"c":7.42,"h":7.47,"l":7.07,"n":28996,"o":7.13,"t":"2025-11-04T05:00:00Z","v":31966913,"vw":7.269744},{"c":7.68,"h":7.6997,"l":7.1045,"n":26259,"o":7.43,"t":"2025-11-05T05:00:00Z","v":27184331,"vw":7.297975},{"c":8.23,"h":8.3725,"l":7.49,"n":27769,"o":7.6,"t":"2025-11-06T05:00:00Z","v":24725416,"vw":8.077957},{"c":8.23,"h":9.045,"l":8.23,"n":41752,"o":8.54,"t":"2025-11-07T05:00:00Z","v":29107858,"vw":8.655796},{"c":7.29,"h":7.7499,"l":7.21,"n":30201,"o":7.64,"t":"2025-11-10T05:00:00Z","v":31693730,"vw":7.490186},{"c":7.71,"h":7.855,"l":7.56,"n":23538,"o":7.56,"t":"2025-11-11T05:00:00Z","v":28903063,"vw":7.716588},{"c":7.66,"h":7.89,"l":7.51,"n":18577,"o":7.51,"t":"2025-11-12T05:00:00Z","v":26929584,"vw":7.776799},{"c":8.21,"h":8.46,"l":7.858,"n":28918,"o":7.88,"t":"2025-11-13T05:00:00Z","v":27163046,"vw":8.232922},{"c":7.93,"h":8.78,"l":7.85,"n":38545,"o":8.58,"t":"2025-11-14T05:00:00Z","v":35792314,"vw":8.049614},{"c":8.23,"h":8.4253,"l":8.03,"n":27077,"o":8.28,"t":"2025-11-17T05:00:00Z","v":27689955,"vw":8.231345},{"c":8.7,"h":8.85,"l":8.4101,"n":33796,"o":8.53,"t":"2025-11-18T05:00:00Z","v":27657094,"vw":8.587669},{"c":8.18,"h":8.555,"l":8.08,"n":62848,"o":8.38,"t":"2025-11-19T05:00:00Z","v":37081323,"vw":8.284059},{"c":8.71,"h":8.785,"l":7.37,"n":59573,"o":7.38,"t":"2025-11-20T05:00:00Z","v":49885246,"vw":8.104434},{"c":8.9,"h":9.47,"l":8.355,"n":78789,"o":8.675,"t":"2025-11-21T05:00:00Z","v":71482718,"vw":8.865135},{"c":8.53,"h":9.14,"l":8.45,"n":39414,"o":8.84,"t":"2025-11-24T05:00:00Z","v":43736064,"vw":8.67032},{"c":8.98,"h":9.7586,"l":8.95,"n":51267,"o":9.255,"t":"2025-11-25T05:00:00Z","v":55553729,"vw":9.306575},{"c":8.74,"h":8.94,"l":8.47,"n":35853,"o":8.6,"t":"2025-11-26T05:00:00Z","v":42305626,"vw":8.71464},{"c":9.06,"h":9.1007,"l":8.835,"n":13890,"o":8.87,"t":"2025-11-28T05:00:00Z","v":15327840,"vw":9.012232},{"c":8.75,"h":9.4,"l":8.72,"n":26555,"o":9.29,"t":"2025-12-01T05:00:00Z","v":33712601,"vw":8.847126},{"c":8.62,"h":8.76,"l":8.2,"n":25620,"o":8.5801,"t":"2025-12-02T05:00:00Z","v":28883358,"vw":8.531925},{"c":8.79,"h":8.84,"l":8.52,"n":21273,"o":8.655,"t":"2025-12-03T05:00:00Z","v":32764143,"vw":8.705532},{"c":8.42,"h":8.755,"l":8.315,"n":22421,"o":8.595,"t":"2025-12-04T05:00:00Z","v":32602990,"vw":8.478248},{"c":8.52,"h":8.65,"l":8.315,"n":18088,"o":8.39,"t":"2025-12-05T05:00:00Z","v":26813300,"vw":8.550226},{"c":8.22,"h":8.52,"l":7.99,"n":31020,"o":8.5,"t":"2025-12-08T05:00:00Z","v":45670158,"vw":8.312984},{"c":8.28,"h":8.42,"l":8.21,"n":21953,"o":8.22,"t":"2025-12-09T05:00:00Z","v":28128649,"vw":8.30331},{"c":8.39,"h":8.55,"l":8.24,"n":22067,"o":8.29,"t":"2025-12-10T05:00:00Z","v":30188223,"vw":8.435562},{"c":8.64,"h":9.0465,"l":8.6161,"n":22700,"o":8.71,"t":"2025-12-11T05:00:00Z","v":31553379,"vw":8.811125},{"c":9.23,"h":9.26,"l":8.4755,"n":27865,"o":8.63,"t":"2025-12-12T05:00:00Z","v":37774013,"vw":9.014632},{"c":9.09,"h":9.22,"l":8.86,"n":21786,"o":8.92,"t":"2025-12-15T05:00:00Z","v":30595188,"vw":9.012661},{"c":8.95,"h":9.23,"l":8.895,"n":23320,"o":9.11,"t":"2025-12-16T05:00:00Z","v":33354049,"vw":9.041939},{"c":9.63,"h":9.6999,"l":9.115,"n":27215,"o":9.12,"t":"2025-12-17T05:00:00Z","v":30454987,"vw":9.537868},{"c":9.28,"h":9.53,"l":9.05,"n":23648,"o":9.24,"t":"2025-12-18T05:00:00Z","v":27110475,"vw":9.211292},{"c":8.55,"h":9.04,"l":8.545,"n":29033,"o":9.02,"t":"2025-12-19T05:00:00Z","v":41424020,"vw":8.653949},{"c":8.3,"h":8.43,"l":8.25,"n":18797,"o":8.28,"t":"2025-12-22T05:00:00Z","v":29414754,"vw":8.331164},{"c":7.8,"h":8.37,"l":7.79,"n":26314,"o":8.37,"t":"2025-12-23T05:00:00Z","v":41701543,"vw":7.965545},{"c":7.85,"h":8.0199,"l":7.8498,"n":11489,"o":7.91,"t":"2025-12-24T05:00:00Z","v":18581744,"vw":7.918027},{"c":7.69,"h":7.7799,"l":7.515,"n":21844,"o":7.75,"t":"2025-12-26T05:00:00Z","v":37078779,"vw":7.615633},{"c":7.01,"h":7.18,"l":6.99,"n":19711,"o":7.055,"t":"2025-12-29T05:00:00Z","v":30823483,"vw":7.083851},{"c":7.06,"h":7.12,"l":6.9614,"n":14081,"o":7.03,"t":"2025-12-30T05:00:00Z","v":22009080,"vw":7.058925},{"c":7.15,"h":7.16,"l":6.8545,"n":16712,"o":6.93,"t":"2025-12-31T05:00:00Z","v":28754063,"vw":7.005641},{"c":6.98,"h":7.0297,"l":6.66,"n":25884,"o":6.905,"t":"2026-01-02T05:00:00Z","v":45557905,"vw":6.89855},{"c":7.03,"h":7.18,"l":6.62,"n":27332,"o":6.765,"t":"2026-01-05T05:00:00Z","v":52431188,"vw":7.009262},{"c":7.1,"h":7.14,"l":6.73,"n":31178,"o":6.86,"t":"2026-01-06T05:00:00Z","v":71318448,"vw":6.958071},{"c":6.95,"h":7.1585,"l":6.79,"n":30027,"o":7.01,"t":"2026-01-07T05:00:00Z","v":68779099,"vw":6.917564},{"c":7.26,"h":7.36,"l":6.93,"n":29530,"o":6.97,"t":"2026-01-08T05:00:00Z","v":59113125,"vw":7.246975},{"c":7.28,"h":7.37,"l":7.16,"n":20727,"o":7.26,"t":"2026-01-09T05:00:00Z","v":44907398,"vw":7.251487},{"c":7.28,"h":7.43,"l":7.1,"n":19867,"o":7.415,"t":"2026-01-12T05:00:00Z","v":48221102,"vw":7.209807},{"c":7.21,"h":7.39,"l":7.03,"n":22342,"o":7.27,"t":"2026-01-13T05:00:00Z","v":59684106,"vw":7.258516},{"c":7.41,"h":7.59,"l":7.3275,"n":23009,"o":7.33,"t":"2026-01-14T05:00:00Z","v":50425759,"vw":7.515814},{"c":7.09,"h":7.159,"l":6.89,"n":36171,"o":7.15,"t":"2026-01-15T05:00:00Z","v":77202296,"vw":7.007957},{"c":7.17,"h":7.18,"l":6.85,"n":20570,"o":6.96,"t":"2026-01-16T05:00:00Z","v":46973661,"vw":7.02731},{"c":7.79,"h":7.828,"l":7.47,"n":29365,"o":7.5,"t":"2026-01-20T05:00:00Z","v":54752749,"vw":7.659895},{"c":7.34,"h":7.775,"l":7.16,"n":27966,"o":7.72,"t":"2026-01-21T05:00:00Z","v":53628381,"vw":7.471214},{"c":7.23,"h":7.2977,"l":7.11,"n":19388,"o":7.23,"t":"2026-01-22T05:00:00Z","v":48458648,"vw":7.221874},{"c":7,"h":7.07,"l":6.85,"n":23243,"o":7.015,"t":"2026-01-23T05:00:00Z","v":50541182,"vw":7.003301},{"c":7.1,"h":7.13,"l":6.9,"n":16070,"o":7.04,"t":"2026-01-26T05:00:00Z","v":37702445,"vw":7.071039},{"c":6.93,"h":7.16,"l":6.83,"n":17842,"o":7.03,"t":"2026-01-27T05:00:00Z","v":40523696,"vw":6.888196},{"c":6.72,"h":6.8479,"l":6.66,"n":21502,"o":6.745,"t":"2026-01-28T05:00:00Z","v":47291680,"vw":6.729303},{"c":6.65,"h":7.106,"l":6.585,"n":22685,"o":6.74,"t":"2026-01-29T05:00:00Z","v":46882218,"vw":6.849706},{"c":6.73,"h":6.865,"l":6.5205,"n":29041,"o":6.75,"t":"2026-01-30T05:00:00Z","v":63094324,"vw":6.703109},{"c":7.14,"h":7.1935,"l":6.8101,"n":23513,"o":7.03,"t":"2026-02-02T05:00:00Z","v":48298070,"vw":6.948108},{"c":7.55,"h":7.87,"l":7.1,"n":26876,"o":7.1,"t":"2026-02-03T05:00:00Z","v":54237653,"vw":7.617729},{"c":8.06,"h":8.26,"l":7.6227,"n":31040,"o":7.64,"t":"2026-02-04T05:00:00Z","v":57688476,"vw":7.994074},{"c":8.27,"h":8.353,"l":7.8301,"n":33687,"o":8.01,"t":"2026-02-05T05:00:00Z","v":47878815,"vw":8.114204},{"c":6.99,"h":8.02,"l":6.84,"n":35829,"o":7.83,"t":"2026-02-06T05:00:00Z","v":68762359,"vw":7.193916},{"c":6.65,"h":7.095,"l":6.375,"n":33949,"o":7.08,"t":"2026-02-09T05:00:00Z","v":77182700,"vw":6.562248},{"c":6.74,"h":6.7791,"l":6.475,"n":19409,"o":6.55,"t":"2026-02-10T05:00:00Z","v":39620966,"vw":6.685709},{"c":6.65,"h":6.73,"l":6.415,"n":27210,"o":6.47,"t":"2026-02-11T05:00:00Z","v":50140961,"vw":6.545755},{"c":6.85,"h":6.8899,"l":6.3999,"n":31427,"o":6.435,"t":"2026-02-12T05:00:00Z","v":57232244,"vw":6.681335},{"c":7.16,"h":7.2518,"l":6.815,"n":34641,"o":6.82,"t":"2026-02-13T05:00:00Z","v":56171365,"vw":7.096802},{"c":6.99,"h":7.45,"l":6.825,"n":39269,"o":7.25,"t":"2026-02-17T05:00:00Z","v":58340736,"vw":7.067073},{"c":6.78,"h":6.865,"l":6.59,"n":28517,"o":6.715,"t":"2026-02-18T05:00:00Z","v":65445137,"vw":6.722023},{"c":6.78,"h":6.94,"l":6.74,"n":18981,"o":6.84,"t":"2026-02-19T05:00:00Z","v":50829379,"vw":6.847011},{"c":6.65,"h":6.93,"l":6.6138,"n":26062,"o":6.88,"t":"2026-02-20T05:00:00Z","v":63083329,"vw":6.702385},{"c":6.52,"h":6.665,"l":6.36,"n":25357,"o":6.54,"t":"2026-02-23T05:00:00Z","v":62746254,"vw":6.562163},{"c":6.44,"h":6.81,"l":6.3745,"n":24719,"o":6.54,"t":"2026-02-24T05:00:00Z","v":66299384,"vw":6.471735},{"c":6.25,"h":6.375,"l":6.12,"n":48865,"o":6.325,"t":"2026-02-25T05:00:00Z","v":72849766,"vw":6.196132},{"c":6.94,"h":6.98,"l":6.34,"n":47373,"o":6.34,"t":"2026-02-26T05:00:00Z","v":93483516,"vw":6.831029},{"c":7.53,"h":7.58,"l":7.12,"n":44816,"o":7.22,"t":"2026-02-27T05:00:00Z","v":105673361,"vw":7.322866},{"c":7.08,"h":7.73,"l":6.99,"n":51385,"o":7.72,"t":"2026-03-02T05:00:00Z","v":129097069,"vw":7.129307},{"c":7.26,"h":7.51,"l":7.2,"n":41267,"o":7.4,"t":"2026-03-03T05:00:00Z","v":115317666,"vw":7.300585},{"c":7.03,"h":7.27,"l":6.895,"n":37427,"o":7.235,"t":"2026-03-04T05:00:00Z","v":100241569,"vw":7.027635},{"c":7,"h":7.42,"l":6.95,"n":34639,"o":7.17,"t":"2026-03-05T05:00:00Z","v":75239755,"vw":7.137304},{"c":7.44,"h":7.51,"l":7.05,"n":38040,"o":7.28,"t":"2026-03-06T05:00:00Z","v":109467008,"vw":7.215112},{"c":7.03,"h":7.62,"l":7.01,"n":40049,"o":7.51,"t":"2026-03-09T04:00:00Z","v":99402096,"vw":7.290418},{"c":6.87,"h":7.08,"l":6.74,"n":35479,"o":7.04,"t":"2026-03-10T04:00:00Z","v":107167118,"vw":6.862714},{"c":6.78,"h":6.89,"l":6.655,"n":29824,"o":6.78,"t":"2026-03-11T04:00:00Z","v":84649757,"vw":6.792587},{"c":6.99,"h":7.085,"l":6.8514,"n":32270,"o":6.915,"t":"2026-03-12T04:00:00Z","v":106262385,"vw":6.971858},{"c":7.21,"h":7.24,"l":6.77,"n":37022,"o":6.85,"t":"2026-03-13T04:00:00Z","v":124625156,"vw":7.090577},{"c":6.98,"h":7.12,"l":6.5398,"n":36142,"o":7,"t":"2026-03-16T04:00:00Z","v":93610217,"vw":6.887755},{"c":7.08,"h":7.1,"l":6.815,"n":26818,"o":6.84,"t":"2026-03-17T04:00:00Z","v":65643914,"vw":7.018867},{"c":7.21,"h":7.21,"l":6.96,"n":27774,"o":7.03,"t":"2026-03-18T04:00:00Z","v":75738645,"vw":7.061653},{"c":7.35,"h":7.5699,"l":7.23,"n":35163,"o":7.39,"t":"2026-03-19T04:00:00Z","v":98966883,"vw":7.366283},{"c":7.815,"h":7.91,"l":7.39,"n":36335,"o":7.39,"t":"2026-03-20T04:00:00Z","v":117740828,"vw":7.633809},{"c":7.58,"h":7.65,"l":7.3203,"n":50372,"o":7.41,"t":"2026-03-23T04:00:00Z","v":97358510,"vw":7.49845},{"c":7.61,"h":7.715,"l":7.5201,"n":33217,"o":7.64,"t":"2026-03-24T04:00:00Z","v":102089457,"vw":7.612479},{"c":7.31,"h":7.47,"l":7.095,"n":34125,"o":7.45,"t":"2026-03-25T04:00:00Z","v":94943725,"vw":7.255621},{"c":7.92,"h":7.925,"l":7.49,"n":34999,"o":7.51,"t":"2026-03-26T04:00:00Z","v":88879234,"vw":7.737268},{"c":8.28,"h":8.315,"l":7.95,"n":44183,"o":8.05,"t":"2026-03-27T04:00:00Z","v":112845103,"vw":8.170094},{"c":8.52,"h":8.5901,"l":8.09,"n":41954,"o":8.16,"t":"2026-03-30T04:00:00Z","v":125561051,"vw":8.368743},{"c":7.55,"h":8.3187,"l":7.53,"n":40033,"o":8.31,"t":"2026-03-31T04:00:00Z","v":110016496,"vw":7.837394},{"c":7.45,"h":7.52,"l":7.3,"n":28266,"o":7.42,"t":"2026-04-01T04:00:00Z","v":103915357,"vw":7.397239},{"c":7.31,"h":7.81,"l":7.295,"n":28410,"o":7.75,"t":"2026-04-02T04:00:00Z","v":75083607,"vw":7.420556},{"c":7.29,"h":7.445,"l":7.27,"n":23176,"o":7.32,"t":"2026-04-06T04:00:00Z","v":62896801,"vw":7.349033},{"c":7.25,"h":7.615,"l":7.24,"n":26884,"o":7.44,"t":"2026-04-07T04:00:00Z","v":75015108,"vw":7.466875},{"c":6.92,"h":7.07,"l":6.6721,"n":26682,"o":6.73,"t":"2026-04-08T04:00:00Z","v":89908221,"vw":6.957948},{"c":6.78,"h":7.04,"l":6.78,"n":22413,"o":6.94,"t":"2026-04-09T04:00:00Z","v":80151401,"vw":6.867584},{"c":6.44,"h":6.76,"l":6.3401,"n":26514,"o":6.76,"t":"2026-04-10T04:00:00Z","v":70160231,"vw":6.456647},{"c":6.4,"h":6.64,"l":6.375,"n":24165,"o":6.62,"t":"2026-04-13T04:00:00Z","v":64144176,"vw":6.467796},{"c":5.91,"h":6.2986,"l":5.91,"n":20538,"o":6.28,"t":"2026-04-14T04:00:00Z","v":54059428,"vw":6.080189},{"c":5.77,"h":5.96,"l":5.685,"n":29228,"o":5.91,"t":"2026-04-15T04:00:00Z","v":106364086,"vw":5.807912},{"c":5.81,"h":5.95,"l":5.7198,"n":23421,"o":5.85,"t":"2026-04-16T04:00:00Z","v":55181578,"vw":5.81636},{"c":5.62,"h":5.755,"l":5.61,"n":20278,"o":5.71,"t":"2026-04-17T04:00:00Z","v":33663783,"vw":5.669494},{"c":5.59,"h":5.8299,"l":5.58,"n":20342,"o":5.7,"t":"2026-04-20T04:00:00Z","v":55055736,"vw":5.725805},{"c":5.71,"h":5.7697,"l":5.56,"n":17858,"o":5.59,"t":"2026-04-21T04:00:00Z","v":66306496,"vw":5.680132},{"c":5.56,"h":5.7497,"l":5.56,"n":15266,"o":5.65,"t":"2026-04-22T04:00:00Z","v":45690579,"vw":5.634077},{"c":5.72,"h":5.86,"l":5.495,"n":21621,"o":5.57,"t":"2026-04-23T04:00:00Z","v":68917294,"vw":5.681191},{"c":5.23,"h":5.71,"l":5.08,"n":29717,"o":5.7,"t":"2026-04-24T04:00:00Z","v":98215879,"vw":5.260028},{"c":4.81,"h":5.28,"l":4.805,"n":28901,"o":5.165,"t":"2026-04-27T04:00:00Z","v":86473628,"vw":5.020696},{"c":4.96,"h":5.18,"l":4.9,"n":30693,"o":5.12,"t":"2026-04-28T04:00:00Z","v":100210073,"vw":5.05535},{"c":5.14,"h":5.2298,"l":4.99,"n":26630,"o":4.99,"t":"2026-04-29T04:00:00Z","v":97250131,"vw":5.121519},{"c":5.63,"h":5.665,"l":5.1001,"n":31188,"o":5.12,"t":"2026-04-30T04:00:00Z","v":89761491,"vw":5.540837},{"c":5.7,"h":5.7699,"l":5.44,"n":28958,"o":5.54,"t":"2026-05-01T04:00:00Z","v":92594377,"vw":5.641098},{"c":5.69,"h":5.905,"l":5.51,"n":23720,"o":5.63,"t":"2026-05-04T04:00:00Z","v":68059450,"vw":5.75196},{"c":5.81,"h":5.8301,"l":5.6,"n":18997,"o":5.655,"t":"2026-05-05T04:00:00Z","v":72003410,"vw":5.746962},{"c":5.14,"h":5.68,"l":5.1121,"n":28208,"o":5.61,"t":"2026-05-06T04:00:00Z","v":98164441,"vw":5.284447},{"c":4.95,"h":5.205,"l":4.83,"n":24468,"o":5.125,"t":"2026-05-07T04:00:00Z","v":80652629,"vw":4.926487},{"c":4.78,"h":4.89,"l":4.6601,"n":21528,"o":4.89,"t":"2026-05-08T04:00:00Z","v":70914414,"vw":4.765547},{"c":4.6,"h":4.845,"l":4.475,"n":23332,"o":4.84,"t":"2026-05-11T04:00:00Z","v":73631180,"vw":4.567965},{"c":4.55,"h":4.79,"l":4.425,"n":27980,"o":4.64,"t":"2026-05-12T04:00:00Z","v":102256746,"vw":4.598519},{"c":4.33,"h":4.5121,"l":4.25,"n":22041,"o":4.38,"t":"2026-05-13T04:00:00Z","v":74508009,"vw":4.330531},{"c":3.95,"h":4.2,"l":3.93,"n":29638,"o":4.18,"t":"2026-05-14T04:00:00Z","v":78692386,"vw":4.009622},{"c":4.31,"h":4.35,"l":4.1,"n":25814,"o":4.17,"t":"2026-05-15T04:00:00Z","v":83817566,"vw":4.220532},{"c":4.42,"h":4.58,"l":4.14,"n":24164,"o":4.14,"t":"2026-05-18T04:00:00Z","v":87014797,"vw":4.427212},{"c":4.49,"h":4.6,"l":4.3401,"n":20732,"o":4.53,"t":"2026-05-19T04:00:00Z","v":71601537,"vw":4.467125},{"c":4.39,"h":4.5,"l":4.2714,"n":34022,"o":4.4,"t":"2026-05-20T04:00:00Z","v":67183345,"vw":4.36372},{"c":4.53,"h":4.6,"l":4.23,"n":25519,"o":4.44,"t":"2026-05-21T04:00:00Z","v":69646514,"vw":4.484429},{"c":4.71,"h":4.74,"l":4.48,"n":18489,"o":4.49,"t":"2026-05-22T04:00:00Z","v":52573017,"vw":4.648611},{"c":4.73,"h":4.8587,"l":4.595,"n":18349,"o":4.66,"t":"2026-05-26T04:00:00Z","v":54340750,"vw":4.743414},{"c":4.83,"h":5.0099,"l":4.77,"n":15288,"o":4.77,"t":"2026-05-27T04:00:00Z","v":49788876,"vw":4.89093},{"c":4.75,"h":4.89,"l":4.71,"n":13230,"o":4.89,"t":"2026-05-28T04:00:00Z","v":48231060,"vw":4.79851},{"c":4.9,"h":4.9,"l":4.6,"n":18049,"o":4.75,"t":"2026-05-29T04:00:00Z","v":52716100,"vw":4.702338},{"c":4.29,"h":4.7,"l":4.27,"n":21205,"o":4.695,"t":"2026-06-01T04:00:00Z","v":69636545,"vw":4.422419},{"c":4.35,"h":4.42,"l":3.995,"n":17524,"o":4.18,"t":"2026-06-02T04:00:00Z","v":50363525,"vw":4.244973},{"c":4.66,"h":4.68,"l":4.36,"n":15620,"o":4.4,"t":"2026-06-03T04:00:00Z","v":50315375,"vw":4.610759},{"c":4.49,"h":4.8202,"l":4.365,"n":24607,"o":4.7,"t":"2026-06-04T04:00:00Z","v":56419212,"vw":4.561827},{"c":5.05,"h":5.08,"l":4.655,"n":20442,"o":4.67,"t":"2026-06-05T04:00:00Z","v":56799063,"vw":4.914897},{"c":4.87,"h":5.0099,"l":4.79,"n":17022,"o":4.81,"t":"2026-06-08T04:00:00Z","v":43958843,"vw":4.890469},{"c":4.89,"h":5.315,"l":4.75,"n":22707,"o":4.78,"t":"2026-06-09T04:00:00Z","v":66751350,"vw":5.051667},{"c":5.28,"h":5.29,"l":4.95,"n":23253,"o":5.08,"t":"2026-06-10T04:00:00Z","v":64409096,"vw":5.127491},{"c":5.04,"h":5.315,"l":4.99,"n":27750,"o":5.22,"t":"2026-06-11T04:00:00Z","v":77237992,"vw":5.179431},{"c":5.02,"h":5.1086,"l":4.93,"n":16734,"o":5.04,"t":"2026-06-12T04:00:00Z","v":60546311,"vw":5.025735},{"c":4.66,"h":4.8697,"l":4.65,"n":15701,"o":4.84,"t":"2026-06-15T04:00:00Z","v":59411963,"vw":4.736369},{"c":4.89,"h":4.89,"l":4.72,"n":13022,"o":4.73,"t":"2026-06-16T04:00:00Z","v":43916938,"vw":4.813003},{"c":5.03,"h":5.08,"l":4.8,"n":16645,"o":4.84,"t":"2026-06-17T04:00:00Z","v":55104621,"vw":4.935216},{"c":4.75,"h":4.9375,"l":4.6907,"n":17779,"o":4.89,"t":"2026-06-18T04:00:00Z","v":59519496,"vw":4.795321},{"c":4.82,"h":4.865,"l":4.5876,"n":15568,"o":4.69,"t":"2026-06-22T04:00:00Z","v":45763418,"vw":4.751766},{"c":5.22,"h":5.225,"l":5.05,"n":16522,"o":5.12,"t":"2026-06-23T04:00:00Z","v":59211160,"vw":5.138007},{"c":5.27,"h":5.4,"l":5.14,"n":22830,"o":5.22,"t":"2026-06-24T04:00:00Z","v":80922736,"vw":5.265409},{"c":5.44,"h":5.64,"l":5.19,"n":21585,"o":5.22,"t":"2026-06-25T04:00:00Z","v":81850949,"vw":5.484857},{"c":5.67,"h":5.705,"l":5.4603,"n":27048,"o":5.6,"t":"2026-06-26T04:00:00Z","v":85977479,"vw":5.554443},{"c":5.49,"h":5.79,"l":5.4277,"n":20222,"o":5.56,"t":"2026-06-29T04:00:00Z","v":67675584,"vw":5.547275},{"c":5.21,"h":5.48,"l":5.175,"n":17463,"o":5.37,"t":"2026-06-30T04:00:00Z","v":63764692,"vw":5.307131},{"c":5.34,"h":5.55,"l":5.22,"n":17912,"o":5.41,"t":"2026-07-01T04:00:00Z","v":58309587,"vw":5.3633},{"c":5.5,"h":5.62,"l":5.2,"n":20090,"o":5.36,"t":"2026-07-02T04:00:00Z","v":63758236,"vw":5.470653},{"c":5.44,"h":5.532,"l":5.335,"n":14675,"o":5.52,"t":"2026-07-06T04:00:00Z","v":48270284,"vw":5.404612},{"c":5.38,"h":5.6999,"l":5.295,"n":21894,"o":5.64,"t":"2026-07-07T04:00:00Z","v":67663382,"vw":5.463143},{"c":4.98,"h":5.47,"l":4.9213,"n":24810,"o":5.47,"t":"2026-07-08T04:00:00Z","v":81871874,"vw":5.20255},{"c":5.06,"h":5.24,"l":4.96,"n":15905,"o":4.97,"t":"2026-07-09T04:00:00Z","v":62812083,"vw":5.08388},{"c":4.65,"h":5.09,"l":4.645,"n":18104,"o":5.08,"t":"2026-07-10T04:00:00Z","v":61277907,"vw":4.754099},{"c":4.98,"h":4.98,"l":4.6601,"n":18552,"o":4.75,"t":"2026-07-13T04:00:00Z","v":66734945,"vw":4.849696},{"c":4.57,"h":4.96,"l":4.5301,"n":19966,"o":4.75,"t":"2026-07-14T04:00:00Z","v":62218099,"vw":4.725359},{"c":4.55,"h":4.82,"l":4.48,"n":22820,"o":4.55,"t":"2026-07-15T04:00:00Z","v":84742545,"vw":4.660048},{"c":4.75,"h":4.83,"l":4.61,"n":23518,"o":4.62,"t":"2026-07-16T04:00:00Z","v":84351096,"vw":4.767527},{"c":4.97,"h":5.199,"l":4.8,"n":24316,"o":4.98,"t":"2026-07-17T04:00:00Z","v":75105920,"vw":4.924541},{"c":4.95,"h":5.0096,"l":4.73,"n":20606,"o":4.82,"t":"2026-07-20T04:00:00Z","v":80150725,"vw":4.887011},{"c":4.76,"h":4.92,"l":4.7,"n":18695,"o":4.745,"t":"2026-07-21T04:00:00Z","v":78474951,"vw":4.819839},{"c":4.54,"h":4.865,"l":4.43,"n":28149,"o":4.82,"t":"2026-07-22T04:00:00Z","v":111902738,"vw":4.542795},{"c":4.68,"h":4.8,"l":4.6,"n":20403,"o":4.65,"t":"2026-07-23T04:00:00Z","v":85131257,"vw":4.695974},{"c":4.77,"h":4.86,"l":4.54,"n":23723,"o":4.75,"t":"2026-07-24T04:00:00Z","v":100200855,"vw":4.693913},{"c":5.25,"h":5.3,"l":4.69,"n":29068,"o":4.72,"t":"2026-07-27T04:00:00Z","v":98733782,"vw":5.194205},{"c":5.22,"h":5.45,"l":5.13,"n":32262,"o":5.34,"t":"2026-07-28T04:00:00Z","v":109126883,"vw":5.226159},{"c":5.59,"h":5.595,"l":5.2299,"n":29784,"o":5.3,"t":"2026-07-29T04:00:00Z","v":84560581,"vw":5.458737},{"c":5.3,"h":5.505,"l":5.17,"n":23529,"o":5.4,"t":"2026-07-30T04:00:00Z","v":70313174,"vw":5.347284},{"c":4.99,"h":5.305,"l":4.93,"n":40991,"o":5.115,"t":"2026-07-31T04:00:00Z","v":79420360,"vw":5.130475},{"c":4.7,"h":5.18,"l":4.5926,"n":41771,"o":5.14,"t":"2026-08-03T04:00:00Z","v":64575284,"vw":4.70823},{"c":4.47,"h":4.5951,"l":4.41,"n":37711,"o":4.48,"t":"2026-08-04T04:00:00Z","v":65640463,"vw":4.499328},{"c":4.15,"h":4.27,"l":4.03,"n":42584,"o":4.25,"t":"2026-08-05T04:00:00Z","v":81017079,"vw":4.10582},{"c":4.16,"h":4.23,"l":3.9801,"n":41299,"o":4.06,"t":"2026-08-06T04:00:00Z","v":69678902,"vw":4.143973},{"c":3.97,"h":4.0999,"l":3.945,"n":30772,"o":4.065,"t":"2026-08-07T04:00:00Z","v":54172010,"vw":4.013946},{"c":4.2,"h":4.24,"l":3.975,"n":33726,"o":3.995,"t":"2026-08-10T04:00:00Z","v":61568078,"vw":4.137491},{"c":4.21,"h":4.26,"l":4.03,"n":29955,"o":4.03,"t":"2026-08-11T04:00:00Z","v":54037741,"vw":4.170435},{"c":3.96,"h":4.105,"l":3.9103,"n":34275,"o":4.075,"t":"2026-08-12T04:00:00Z","v":77330735,"vw":3.977521},{"c":3.91,"h":3.97,"l":3.8498,"n":18795,"o":3.92,"t":"2026-08-13T04:00:00Z","v":53754118,"vw":3.914189},{"c":3.91,"h":3.94,"l":3.84,"n":18648,"o":3.87,"t":"2026-08-14T04:00:00Z","v":38357813,"vw":3.906382},{"c":3.92,"h":3.935,"l":3.82,"n":16011,"o":3.895,"t":"2026-08-17T04:00:00Z","v":49429971,"vw":3.879807},{"c":4.11,"h":4.1499,"l":4.0407,"n":16787,"o":4.09,"t":"2026-08-18T04:00:00Z","v":56548270,"vw":4.110949},{"c":4.19,"h":4.2292,"l":3.995,"n":21663,"o":4.035,"t":"2026-08-19T04:00:00Z","v":68190319,"vw":4.138669},{"c":4.21,"h":4.266,"l":4.105,"n":20099,"o":4.16,"t":"2026-08-20T04:00:00Z","v":62965464,"vw":4.206657},{"c":4.31,"h":4.32,"l":4.15,"n":16074,"o":4.17,"t":"2026-08-21T04:00:00Z","v":52525657,"vw":4.27151},{"c":4.57,"h":4.6,"l":4.275,"n":19326,"o":4.275,"t":"2026-08-24T04:00:00Z","v":64204270,"vw":4.516777},{"c":4.36,"h":4.49,"l":4.28,"n":25807,"o":4.45,"t":"2026-08-25T04:00:00Z","v":89916424,"vw":4.396736},{"c":4.49,"h":4.52,"l":4.34,"n":38731,"o":4.38,"t":"2026-08-26T04:00:00Z","v":86321606,"vw":4.456799},{"c":3.73,"h":4.011,"l":3.61,"n":92177,"o":3.94,"t":"2026-08-27T04:00:00Z","v":206216591,"vw":3.798622},{"c":4.05,"h":4.08,"l":3.67,"n":35580,"o":3.74,"t":"2026-08-28T04:00:00Z","v":106073003,"vw":3.927636},{"c":3.93,"h":4.11,"l":3.91,"n":26687,"o":4.01,"t":"2026-08-31T04:00:00Z","v":95790154,"vw":3.984767},{"c":4.05,"h":4.14,"l":3.95,"n":28646,"o":4.08,"t":"2026-09-01T04:00:00Z","v":91709067,"vw":4.031073},{"c":3.79,"h":4.0199,"l":3.66,"n":37689,"o":4.01,"t":"2026-09-02T04:00:00Z","v":125800635,"vw":3.778828},{"c":3.65,"h":3.785,"l":3.59,"n":29844,"o":3.75,"t":"2026-09-03T04:00:00Z","v":102156484,"vw":3.678068},{"c":3.6,"h":3.6251,"l":3.46,"n":27763,"o":3.58,"t":"2026-09-04T04:00:00Z","v":95661470,"vw":3.544642},{"c":3.74,"h":3.77,"l":3.5,"n":24918,"o":3.52,"t":"2026-09-08T04:00:00Z","v":77700888,"vw":3.710168},{"c":3.81,"h":3.83,"l":3.735,"n":18427,"o":3.76,"t":"2026-09-09T04:00:00Z","v":68286465,"vw":3.797987},{"c":3.98,"h":4.03,"l":3.9029,"n":23106,"o":3.92,"t":"2026-09-10T04:00:00Z","v":80008853,"vw":3.987971},{"c":3.99,"h":4,"l":3.86,"n":18320,"o":3.9,"t":"2026-09-11T04:00:00Z","v":74557348,"vw":3.939832},{"c":4.26,"h":4.34,"l":4.2,"n":22774,"o":4.26,"t":"2026-09-14T04:00:00Z","v":82124169,"vw":4.244189},{"c":4.22,"h":4.26,"l":4.14,"n":22241,"o":4.17,"t":"2026-09-15T04:00:00Z","v":82412032,"vw":4.213723},{"c":4.15,"h":4.21,"l":4.03,"n":27497,"o":4.16,"t":"2026-09-16T04:00:00Z","v":104279811,"vw":4.104005},{"c":3.94,"h":4.0299,"l":3.9143,"n":19303,"o":3.98,"t":"2026-09-17T04:00:00Z","v":64611855,"vw":3.950264},{"c":3.84,"h":3.99,"l":3.82,"n":18709,"o":3.95,"t":"2026-09-18T04:00:00Z","v":55766763,"vw":3.92399},{"c":3.66,"h":3.86,"l":3.62,"n":24468,"o":3.81,"t":"2026-09-21T04:00:00Z","v":77395311,"vw":3.718117},{"c":3.61,"h":3.685,"l":3.57,"n":21629,"o":3.68,"t":"2026-09-22T04:00:00Z","v":73611086,"vw":3.617554},{"c":3.72,"h":3.77,"l":3.61,"n":22208,"o":3.65,"t":"2026-09-23T04:00:00Z","v":81217123,"vw":3.718771},{"c":3.75,"h":3.87,"l":3.7424,"n":17121,"o":3.835,"t":"2026-09-24T04:00:00Z","v":71536425,"vw":3.797788},{"c":3.73,"h":3.805,"l":3.675,"n":18073,"o":3.73,"t":"2026-09-25T04:00:00Z","v":72429425,"vw":3.754875},{"c":3.61,"h":3.64,"l":3.47,"n":30549,"o":3.59,"t":"2026-09-28T04:00:00Z","v":109704536,"vw":3.555707},{"c":3.66,"h":3.67,"l":3.49,"n":20380,"o":3.55,"t":"2026-09-29T04:00:00Z","v":81504145,"vw":3.59072},{"c":3.64,"h":3.64,"l":3.5,"n":24370,"o":3.6,"t":"2026-09-30T04:00:00Z","v":89770756,"vw":3.561296},{"c":3.54,"h":3.64,"l":3.5,"n":25749,"o":3.59,"t":"2026-10-01T04:00:00Z","v":96699272,"vw":3.563169},{"c":3.45,"h":3.47,"l":3.34,"n":23982,"o":3.4,"t":"2026-10-02T04:00:00Z","v":84036985,"vw":3.405943},{"c":3.31,"h":3.42,"l":3.28,"n":14837,"o":3.4,"t":"2026-10-05T04:00:00Z","v":57545823,"vw":3.356122},{"c":3.3,"h":3.32,"l":3.19,"n":19388,"o":3.23,"t":"2026-10-06T04:00:00Z","v":80796157,"vw":3.253892},{"c":3.35,"h":3.39,"l":3.31,"n":13399,"o":3.35,"t":"2026-10-07T04:00:00Z","v":54012680,"vw":3.35184},{"c":3.55,"h":3.57,"l":3.36,"n":18625,"o":3.43,"t":"2026-10-08T04:00:00Z","v":73884482,"vw":3.468728},{"c":3.58,"h":3.6,"l":3.45,"n":14474,"o":3.455,"t":"2026-10-09T04:00:00Z","v":49969563,"vw":3.563247},{"c":3.67,"h":3.73,"l":3.6,"n":15676,"o":3.61,"t":"2026-10-12T04:00:00Z","v":61157278,"vw":3.684098},{"c":3.61,"h":3.79,"l":3.6,"n":20772,"o":3.75,"t":"2026-10-13T04:00:00Z","v":90437995,"vw":3.687146},{"c":3.83,"h":3.9,"l":3.69,"n":22307,"o":3.71,"t":"2026-10-14T04:00:00Z","v":79652584,"vw":3.801253},{"c":3.98,"h":4.14,"l":3.94,"n":30575,"o":4.06,"t":"2026-10-15T04:00:00Z","v":130745484,"vw":4.002805},{"c":4.11,"h":4.13,"l":3.93,"n":26225,"o":4.01,"t":"2026-10-16T04:00:00Z","v":119903152,"vw":4.022978},{"c":3.98,"h":4.08,"l":3.89,"n":23735,"o":3.955,"t":"2026-10-19T04:00:00Z","v":117263537,"vw":3.966733},{"c":4.02,"h":4.15,"l":3.94,"n":23480,"o":4.03,"t":"2026-10-20T04:00:00Z","v":110044899,"vw":4.004109},{"c":3.82,"h":3.9699,"l":3.8,"n":25032,"o":3.85,"t":"2026-10-21T04:00:00Z","v":110164427,"vw":3.865647},{"c":4.15,"h":4.18,"l":3.92,"n":28035,"o":3.985,"t":"2026-10-22T04:00:00Z","v":131771674,"vw":4.103199}],"volatilityBars":[{"c":3.785,"h":3.81,"l":3.78,"n":57,"o":3.81,"t":"2026-09-21T08:00:00Z","v":16703,"vw":3.798052},{"c":3.78,"h":3.78,"l":3.78,"n":13,"o":3.78,"t":"2026-09-21T08:15:00Z","v":7030,"vw":3.78},{"c":3.775,"h":3.78,"l":3.77,"n":5,"o":3.78,"t":"2026-09-21T08:30:00Z","v":28212,"vw":3.779759},{"c":3.78,"h":3.78,"l":3.77,"n":6,"o":3.7716,"t":"2026-09-21T08:45:00Z","v":13002,"vw":3.771147},{"c":3.76,"h":3.77,"l":3.76,"n":20,"o":3.77,"t":"2026-09-21T09:00:00Z","v":12229,"vw":3.762714},{"c":3.76,"h":3.76,"l":3.76,"n":4,"o":3.76,"t":"2026-09-21T09:15:00Z","v":5705,"vw":3.76},{"c":3.75,"h":3.7516,"l":3.75,"n":9,"o":3.75,"t":"2026-09-21T09:30:00Z","v":3993,"vw":3.750136},{"c":3.755,"h":3.755,"l":3.755,"n":9,"o":3.755,"t":"2026-09-21T09:45:00Z","v":2602,"vw":3.755},{"c":3.76,"h":3.76,"l":3.75,"n":18,"o":3.75,"t":"2026-09-21T10:00:00Z","v":29834,"vw":3.759337},{"c":3.77,"h":3.77,"l":3.76,"n":11,"o":3.76,"t":"2026-09-21T10:15:00Z","v":12467,"vw":3.760964},{"c":3.7602,"h":3.7602,"l":3.76,"n":2,"o":3.76,"t":"2026-09-21T10:30:00Z","v":8600,"vw":3.760177},{"c":3.77,"h":3.77,"l":3.7699,"n":9,"o":3.77,"t":"2026-09-21T10:45:00Z","v":7446,"vw":3.769999},{"c":3.78,"h":3.7817,"l":3.77,"n":33,"o":3.78,"t":"2026-09-21T11:00:00Z","v":50071,"vw":3.778551},{"c":3.779,"h":3.779,"l":3.77,"n":14,"o":3.77,"t":"2026-09-21T11:15:00Z","v":7935,"vw":3.771791},{"c":3.78,"h":3.78,"l":3.77,"n":20,"o":3.7716,"t":"2026-09-21T11:30:00Z","v":14267,"vw":3.777465},{"c":3.7585,"h":3.772,"l":3.758,"n":35,"o":3.77,"t":"2026-09-21T11:45:00Z","v":61994,"vw":3.76234},{"c":3.77,"h":3.77,"l":3.7599,"n":20,"o":3.7599,"t":"2026-09-21T12:00:00Z","v":25002,"vw":3.763591},{"c":3.7885,"h":3.7885,"l":3.77,"n":14,"o":3.77,"t":"2026-09-21T12:15:00Z","v":42093,"vw":3.777272},{"c":3.79,"h":3.7923,"l":3.7871,"n":60,"o":3.79,"t":"2026-09-21T12:30:00Z","v":43738,"vw":3.78986},{"c":3.79,"h":3.8,"l":3.7899,"n":38,"o":3.79,"t":"2026-09-21T12:45:00Z","v":74355,"vw":3.791251},{"c":3.79,"h":3.8,"l":3.79,"n":20,"o":3.7903,"t":"2026-09-21T13:00:00Z","v":19427,"vw":3.794825},{"c":3.81,"h":3.82,"l":3.79,"n":61,"o":3.79,"t":"2026-09-21T13:15:00Z","v":71606,"vw":3.809521},{"c":3.775,"h":3.86,"l":3.76,"n":3939,"o":3.81,"t":"2026-09-21T13:30:00Z","v":2520290,"vw":3.811331},{"c":3.77,"h":3.78,"l":3.7401,"n":1119,"o":3.775,"t":"2026-09-21T13:45:00Z","v":2639903,"vw":3.761611},{"c":3.8012,"h":3.83,"l":3.77,"n":1020,"o":3.77,"t":"2026-09-21T14:00:00Z","v":3266672,"vw":3.804845},{"c":3.7899,"h":3.8099,"l":3.78,"n":770,"o":3.8,"t":"2026-09-21T14:15:00Z","v":3213754,"vw":3.794486},{"c":3.7599,"h":3.79,"l":3.75,"n":705,"o":3.7899,"t":"2026-09-21T14:30:00Z","v":2724859,"vw":3.773243},{"c":3.74,"h":3.77,"l":3.735,"n":818,"o":3.76,"t":"2026-09-21T14:45:00Z","v":3221072,"vw":3.753886},{"c":3.7299,"h":3.75,"l":3.7242,"n":1204,"o":3.74,"t":"2026-09-21T15:00:00Z","v":4520579,"vw":3.733464},{"c":3.745,"h":3.76,"l":3.72,"n":1006,"o":3.73,"t":"2026-09-21T15:15:00Z","v":4449713,"vw":3.74248},{"c":3.7401,"h":3.75,"l":3.73,"n":436,"o":3.745,"t":"2026-09-21T15:30:00Z","v":1197515,"vw":3.739499},{"c":3.73,"h":3.75,"l":3.73,"n":1053,"o":3.7401,"t":"2026-09-21T15:45:00Z","v":4290050,"vw":3.740061},{"c":3.7301,"h":3.75,"l":3.72,"n":1338,"o":3.7391,"t":"2026-09-21T16:00:00Z","v":6114493,"vw":3.736986},{"c":3.721,"h":3.74,"l":3.71,"n":1018,"o":3.735,"t":"2026-09-21T16:15:00Z","v":4823387,"vw":3.72721},{"c":3.7005,"h":3.725,"l":3.69,"n":933,"o":3.72,"t":"2026-09-21T16:30:00Z","v":3943141,"vw":3.707522},{"c":3.69,"h":3.72,"l":3.69,"n":502,"o":3.7,"t":"2026-09-21T16:45:00Z","v":2114771,"vw":3.707956},{"c":3.67,"h":3.7,"l":3.66,"n":951,"o":3.699,"t":"2026-09-21T17:00:00Z","v":4003014,"vw":3.678353},{"c":3.665,"h":3.69,"l":3.66,"n":489,"o":3.6699,"t":"2026-09-21T17:15:00Z","v":1632582,"vw":3.676921},{"c":3.665,"h":3.68,"l":3.66,"n":646,"o":3.665,"t":"2026-09-21T17:30:00Z","v":2320785,"vw":3.67182},{"c":3.665,"h":3.67,"l":3.65,"n":494,"o":3.6699,"t":"2026-09-21T17:45:00Z","v":1699709,"vw":3.661386},{"c":3.665,"h":3.68,"l":3.66,"n":766,"o":3.67,"t":"2026-09-21T18:00:00Z","v":2294752,"vw":3.66954},{"c":3.6591,"h":3.67,"l":3.65,"n":466,"o":3.6602,"t":"2026-09-21T18:15:00Z","v":1507127,"vw":3.660237},{"c":3.6501,"h":3.67,"l":3.65,"n":562,"o":3.655,"t":"2026-09-21T18:30:00Z","v":1397962,"vw":3.659248},{"c":3.6499,"h":3.66,"l":3.62,"n":1183,"o":3.65,"t":"2026-09-21T18:45:00Z","v":4436182,"vw":3.643934},{"c":3.66,"h":3.67,"l":3.64,"n":850,"o":3.645,"t":"2026-09-21T19:00:00Z","v":3233835,"vw":3.65361},{"c":3.6587,"h":3.67,"l":3.65,"n":529,"o":3.655,"t":"2026-09-21T19:15:00Z","v":1790307,"vw":3.659754},{"c":3.665,"h":3.67,"l":3.65,"n":445,"o":3.66,"t":"2026-09-21T19:30:00Z","v":1671486,"vw":3.659914},{"c":3.665,"h":3.6753,"l":3.65,"n":453,"o":3.66,"t":"2026-09-21T19:45:00Z","v":1580512,"vw":3.662745},{"c":3.6631,"h":3.669,"l":3.658,"n":28,"o":3.66,"t":"2026-09-21T20:00:00Z","v":72620,"vw":3.661088},{"c":3.6701,"h":3.675,"l":3.6601,"n":31,"o":3.6685,"t":"2026-09-21T20:15:00Z","v":70605,"vw":3.670004},{"c":3.6798,"h":3.68,"l":3.677,"n":5,"o":3.68,"t":"2026-09-21T20:30:00Z","v":1508,"vw":3.678976},{"c":3.671,"h":3.68,"l":3.671,"n":9,"o":3.677,"t":"2026-09-21T20:45:00Z","v":13108,"vw":3.673435},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-09-21T21:00:00Z","v":253,"vw":3.68},{"c":3.67,"h":3.68,"l":3.67,"n":11,"o":3.6793,"t":"2026-09-21T21:15:00Z","v":3217,"vw":3.679089},{"c":3.678,"h":3.6785,"l":3.67,"n":3,"o":3.67,"t":"2026-09-21T21:30:00Z","v":17000,"vw":3.670971},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-09-21T21:45:00Z","v":954,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":5,"o":3.67,"t":"2026-09-21T22:00:00Z","v":4968,"vw":3.67},{"c":3.6628,"h":3.6628,"l":3.6628,"n":2,"o":3.6628,"t":"2026-09-21T22:15:00Z","v":271,"vw":3.6628},{"c":3.665,"h":3.665,"l":3.665,"n":1,"o":3.665,"t":"2026-09-21T22:30:00Z","v":500,"vw":3.665},{"c":3.663,"h":3.67,"l":3.66,"n":10,"o":3.67,"t":"2026-09-21T22:45:00Z","v":7878,"vw":3.66905},{"c":3.6673,"h":3.67,"l":3.66,"n":8,"o":3.66,"t":"2026-09-21T23:00:00Z","v":10096,"vw":3.661675},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-21T23:15:00Z","v":253,"vw":3.66},{"c":3.67,"h":3.67,"l":3.66,"n":7,"o":3.661,"t":"2026-09-21T23:30:00Z","v":12962,"vw":3.660973},{"c":3.665,"h":3.669,"l":3.6615,"n":7,"o":3.669,"t":"2026-09-21T23:45:00Z","v":9105,"vw":3.665311},{"c":3.7,"h":3.71,"l":3.66,"n":107,"o":3.71,"t":"2026-09-22T08:00:00Z","v":59698,"vw":3.690505},{"c":3.71,"h":3.71,"l":3.7,"n":32,"o":3.7,"t":"2026-09-22T08:15:00Z","v":2171,"vw":3.704166},{"c":3.7,"h":3.71,"l":3.7,"n":16,"o":3.7,"t":"2026-09-22T08:30:00Z","v":6861,"vw":3.70053},{"c":3.68,"h":3.69,"l":3.68,"n":11,"o":3.69,"t":"2026-09-22T08:45:00Z","v":3653,"vw":3.686413},{"c":3.685,"h":3.685,"l":3.68,"n":3,"o":3.68,"t":"2026-09-22T09:00:00Z","v":930,"vw":3.682984},{"c":3.7,"h":3.7,"l":3.68,"n":31,"o":3.68,"t":"2026-09-22T09:15:00Z","v":14580,"vw":3.689834},{"c":3.69,"h":3.69,"l":3.69,"n":6,"o":3.69,"t":"2026-09-22T09:30:00Z","v":4160,"vw":3.69},{"c":3.67,"h":3.68,"l":3.67,"n":12,"o":3.68,"t":"2026-09-22T09:45:00Z","v":6249,"vw":3.671331},{"c":3.66,"h":3.6687,"l":3.66,"n":19,"o":3.665,"t":"2026-09-22T10:00:00Z","v":11507,"vw":3.661372},{"c":3.67,"h":3.67,"l":3.665,"n":7,"o":3.665,"t":"2026-09-22T10:15:00Z","v":8403,"vw":3.669702},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-09-22T10:45:00Z","v":530,"vw":3.66},{"c":3.6701,"h":3.678,"l":3.655,"n":20,"o":3.655,"t":"2026-09-22T11:00:00Z","v":15253,"vw":3.662382},{"c":3.67,"h":3.68,"l":3.67,"n":11,"o":3.6785,"t":"2026-09-22T11:15:00Z","v":17225,"vw":3.674799},{"c":3.67,"h":3.6821,"l":3.67,"n":48,"o":3.6785,"t":"2026-09-22T11:30:00Z","v":112510,"vw":3.67882},{"c":3.69,"h":3.69,"l":3.6703,"n":41,"o":3.6777,"t":"2026-09-22T11:45:00Z","v":108547,"vw":3.684784},{"c":3.682,"h":3.6899,"l":3.678,"n":42,"o":3.68,"t":"2026-09-22T12:00:00Z","v":69864,"vw":3.680928},{"c":3.6797,"h":3.69,"l":3.6784,"n":23,"o":3.69,"t":"2026-09-22T12:15:00Z","v":15258,"vw":3.680676},{"c":3.7,"h":3.7,"l":3.68,"n":68,"o":3.68,"t":"2026-09-22T12:30:00Z","v":91005,"vw":3.689234},{"c":3.7,"h":3.7,"l":3.695,"n":14,"o":3.6982,"t":"2026-09-22T12:45:00Z","v":9428,"vw":3.698585},{"c":3.7077,"h":3.709,"l":3.7,"n":29,"o":3.7,"t":"2026-09-22T13:00:00Z","v":57533,"vw":3.701653},{"c":3.68,"h":3.72,"l":3.68,"n":139,"o":3.7084,"t":"2026-09-22T13:15:00Z","v":244324,"vw":3.701537},{"c":3.64,"h":3.685,"l":3.59,"n":1149,"o":3.67,"t":"2026-09-22T13:30:00Z","v":2124550,"vw":3.621735},{"c":3.6501,"h":3.67,"l":3.635,"n":912,"o":3.635,"t":"2026-09-22T13:45:00Z","v":2892051,"vw":3.65621},{"c":3.63,"h":3.675,"l":3.63,"n":1037,"o":3.6503,"t":"2026-09-22T14:00:00Z","v":3357864,"vw":3.654727},{"c":3.635,"h":3.65,"l":3.62,"n":1245,"o":3.6399,"t":"2026-09-22T14:15:00Z","v":4559382,"vw":3.636801},{"c":3.6487,"h":3.655,"l":3.61,"n":1195,"o":3.6391,"t":"2026-09-22T14:30:00Z","v":4196703,"vw":3.636701},{"c":3.635,"h":3.65,"l":3.62,"n":790,"o":3.6487,"t":"2026-09-22T14:45:00Z","v":3063264,"vw":3.637703},{"c":3.6171,"h":3.64,"l":3.61,"n":1650,"o":3.6308,"t":"2026-09-22T15:00:00Z","v":6582051,"vw":3.623128},{"c":3.615,"h":3.63,"l":3.6,"n":1312,"o":3.6199,"t":"2026-09-22T15:15:00Z","v":3867657,"vw":3.618238},{"c":3.6301,"h":3.64,"l":3.61,"n":789,"o":3.61,"t":"2026-09-22T15:30:00Z","v":2462295,"vw":3.624908},{"c":3.63,"h":3.64,"l":3.62,"n":459,"o":3.63,"t":"2026-09-22T15:45:00Z","v":1587885,"vw":3.629646},{"c":3.615,"h":3.64,"l":3.61,"n":903,"o":3.62,"t":"2026-09-22T16:00:00Z","v":3663543,"vw":3.625486},{"c":3.615,"h":3.62,"l":3.6,"n":666,"o":3.62,"t":"2026-09-22T16:15:00Z","v":2505457,"vw":3.613676},{"c":3.615,"h":3.63,"l":3.6,"n":1327,"o":3.619,"t":"2026-09-22T16:30:00Z","v":3275441,"vw":3.616016},{"c":3.5991,"h":3.6199,"l":3.595,"n":373,"o":3.615,"t":"2026-09-22T16:45:00Z","v":1080934,"vw":3.607803},{"c":3.585,"h":3.6,"l":3.57,"n":853,"o":3.5999,"t":"2026-09-22T17:00:00Z","v":3622994,"vw":3.582073},{"c":3.5901,"h":3.6,"l":3.58,"n":279,"o":3.58,"t":"2026-09-22T17:15:00Z","v":778122,"vw":3.591864},{"c":3.61,"h":3.61,"l":3.59,"n":761,"o":3.591,"t":"2026-09-22T17:30:00Z","v":2905952,"vw":3.601537},{"c":3.6,"h":3.6199,"l":3.6,"n":283,"o":3.605,"t":"2026-09-22T17:45:00Z","v":1433235,"vw":3.60995},{"c":3.6087,"h":3.62,"l":3.59,"n":703,"o":3.605,"t":"2026-09-22T18:00:00Z","v":2291626,"vw":3.603756},{"c":3.59,"h":3.61,"l":3.59,"n":505,"o":3.6088,"t":"2026-09-22T18:15:00Z","v":1584737,"vw":3.600017},{"c":3.59,"h":3.61,"l":3.59,"n":541,"o":3.599,"t":"2026-09-22T18:30:00Z","v":2396986,"vw":3.600019},{"c":3.5999,"h":3.6,"l":3.59,"n":143,"o":3.5971,"t":"2026-09-22T18:45:00Z","v":503364,"vw":3.59801},{"c":3.595,"h":3.61,"l":3.58,"n":501,"o":3.5999,"t":"2026-09-22T19:00:00Z","v":2595826,"vw":3.594413},{"c":3.585,"h":3.6,"l":3.58,"n":618,"o":3.595,"t":"2026-09-22T19:15:00Z","v":2223007,"vw":3.58992},{"c":3.605,"h":3.61,"l":3.58,"n":333,"o":3.589,"t":"2026-09-22T19:30:00Z","v":1474973,"vw":3.594117},{"c":3.61,"h":3.62,"l":3.58,"n":1141,"o":3.61,"t":"2026-09-22T19:45:00Z","v":5309953,"vw":3.60218},{"c":3.63,"h":3.64,"l":3.61,"n":93,"o":3.61,"t":"2026-09-22T20:00:00Z","v":184601,"vw":3.62313},{"c":3.6402,"h":3.6402,"l":3.63,"n":11,"o":3.6315,"t":"2026-09-22T20:15:00Z","v":5643,"vw":3.638824},{"c":3.63,"h":3.639,"l":3.63,"n":2,"o":3.639,"t":"2026-09-22T20:45:00Z","v":1087,"vw":3.632484},{"c":3.64,"h":3.64,"l":3.6374,"n":12,"o":3.6374,"t":"2026-09-22T21:00:00Z","v":2652,"vw":3.639661},{"c":3.6372,"h":3.6372,"l":3.635,"n":2,"o":3.635,"t":"2026-09-22T21:15:00Z","v":461,"vw":3.636704},{"c":3.63,"h":3.6308,"l":3.63,"n":11,"o":3.63,"t":"2026-09-22T21:30:00Z","v":21102,"vw":3.630111},{"c":3.63,"h":3.6301,"l":3.63,"n":14,"o":3.63,"t":"2026-09-22T22:00:00Z","v":145912,"vw":3.630045},{"c":3.6201,"h":3.6201,"l":3.6201,"n":3,"o":3.6201,"t":"2026-09-22T22:15:00Z","v":1429,"vw":3.6201},{"c":3.621,"h":3.63,"l":3.621,"n":7,"o":3.63,"t":"2026-09-22T22:30:00Z","v":19000,"vw":3.625618},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-22T22:45:00Z","v":100,"vw":3.63},{"c":3.63,"h":3.63,"l":3.621,"n":5,"o":3.6296,"t":"2026-09-22T23:00:00Z","v":6920,"vw":3.62933},{"c":3.625,"h":3.63,"l":3.625,"n":6,"o":3.63,"t":"2026-09-22T23:15:00Z","v":6200,"vw":3.625161},{"c":3.6285,"h":3.63,"l":3.62,"n":6,"o":3.621,"t":"2026-09-22T23:30:00Z","v":6587,"vw":3.628343},{"c":3.62,"h":3.621,"l":3.62,"n":7,"o":3.621,"t":"2026-09-22T23:45:00Z","v":3539,"vw":3.620096},{"c":3.61,"h":3.62,"l":3.6,"n":71,"o":3.61,"t":"2026-09-23T08:00:00Z","v":83063,"vw":3.605549},{"c":3.61,"h":3.62,"l":3.61,"n":30,"o":3.62,"t":"2026-09-23T08:15:00Z","v":105886,"vw":3.617375},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-09-23T08:30:00Z","v":11345,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":31,"o":3.61,"t":"2026-09-23T09:00:00Z","v":46474,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-23T09:15:00Z","v":280,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-23T09:30:00Z","v":2300,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-23T09:45:00Z","v":200,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-09-23T10:00:00Z","v":1100,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":18,"o":3.61,"t":"2026-09-23T10:15:00Z","v":37860,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-23T10:30:00Z","v":3137,"vw":3.62},{"c":3.6197,"h":3.6197,"l":3.6197,"n":1,"o":3.6197,"t":"2026-09-23T10:45:00Z","v":100,"vw":3.6197},{"c":3.6315,"h":3.64,"l":3.6179,"n":40,"o":3.6179,"t":"2026-09-23T11:00:00Z","v":58100,"vw":3.627361},{"c":3.6485,"h":3.6485,"l":3.63,"n":17,"o":3.6379,"t":"2026-09-23T11:15:00Z","v":31252,"vw":3.636804},{"c":3.65,"h":3.67,"l":3.6401,"n":96,"o":3.65,"t":"2026-09-23T11:30:00Z","v":311364,"vw":3.663097},{"c":3.65,"h":3.6515,"l":3.64,"n":22,"o":3.6515,"t":"2026-09-23T11:45:00Z","v":240220,"vw":3.641752},{"c":3.66,"h":3.66,"l":3.65,"n":32,"o":3.65,"t":"2026-09-23T12:00:00Z","v":65604,"vw":3.658478},{"c":3.66,"h":3.6622,"l":3.65,"n":74,"o":3.66,"t":"2026-09-23T12:15:00Z","v":132490,"vw":3.658999},{"c":3.66,"h":3.66,"l":3.6481,"n":99,"o":3.65,"t":"2026-09-23T12:30:00Z","v":148449,"vw":3.651213},{"c":3.658,"h":3.67,"l":3.65,"n":25,"o":3.67,"t":"2026-09-23T12:45:00Z","v":19080,"vw":3.657876},{"c":3.6584,"h":3.665,"l":3.65,"n":39,"o":3.65,"t":"2026-09-23T13:00:00Z","v":39448,"vw":3.661694},{"c":3.64,"h":3.66,"l":3.64,"n":68,"o":3.66,"t":"2026-09-23T13:15:00Z","v":97603,"vw":3.64614},{"c":3.6138,"h":3.65,"l":3.61,"n":1829,"o":3.65,"t":"2026-09-23T13:30:00Z","v":2450110,"vw":3.629975},{"c":3.645,"h":3.65,"l":3.615,"n":1913,"o":3.6175,"t":"2026-09-23T13:45:00Z","v":3672520,"vw":3.637221},{"c":3.7009,"h":3.71,"l":3.63,"n":1451,"o":3.645,"t":"2026-09-23T14:00:00Z","v":4937125,"vw":3.664378},{"c":3.715,"h":3.74,"l":3.69,"n":1137,"o":3.7009,"t":"2026-09-23T14:15:00Z","v":4296890,"vw":3.720184},{"c":3.7,"h":3.73,"l":3.7,"n":959,"o":3.7191,"t":"2026-09-23T14:30:00Z","v":4938159,"vw":3.712141},{"c":3.7038,"h":3.72,"l":3.68,"n":1274,"o":3.705,"t":"2026-09-23T14:45:00Z","v":5530039,"vw":3.70025},{"c":3.7088,"h":3.71,"l":3.69,"n":476,"o":3.7099,"t":"2026-09-23T15:00:00Z","v":1837153,"vw":3.700066},{"c":3.7201,"h":3.73,"l":3.7001,"n":1040,"o":3.7099,"t":"2026-09-23T15:15:00Z","v":5076860,"vw":3.719165},{"c":3.721,"h":3.7399,"l":3.71,"n":1066,"o":3.7288,"t":"2026-09-23T15:30:00Z","v":4653581,"vw":3.722854},{"c":3.7411,"h":3.75,"l":3.72,"n":931,"o":3.72,"t":"2026-09-23T15:45:00Z","v":4006897,"vw":3.738972},{"c":3.745,"h":3.75,"l":3.73,"n":555,"o":3.745,"t":"2026-09-23T16:00:00Z","v":2167008,"vw":3.740483},{"c":3.7511,"h":3.76,"l":3.74,"n":704,"o":3.745,"t":"2026-09-23T16:15:00Z","v":2884550,"vw":3.750155},{"c":3.7613,"h":3.77,"l":3.74,"n":502,"o":3.755,"t":"2026-09-23T16:30:00Z","v":1905580,"vw":3.752366},{"c":3.755,"h":3.77,"l":3.75,"n":483,"o":3.7602,"t":"2026-09-23T16:45:00Z","v":2052437,"vw":3.759658},{"c":3.755,"h":3.77,"l":3.74,"n":1671,"o":3.75,"t":"2026-09-23T17:00:00Z","v":7310754,"vw":3.757657},{"c":3.755,"h":3.76,"l":3.75,"n":597,"o":3.755,"t":"2026-09-23T17:15:00Z","v":291005,"vw":3.755619},{"c":3.73,"h":3.76,"l":3.73,"n":742,"o":3.755,"t":"2026-09-23T17:30:00Z","v":3330699,"vw":3.74784},{"c":3.725,"h":3.74,"l":3.72,"n":924,"o":3.73,"t":"2026-09-23T17:45:00Z","v":5227962,"vw":3.73008},{"c":3.725,"h":3.74,"l":3.72,"n":784,"o":3.7201,"t":"2026-09-23T18:00:00Z","v":3986077,"vw":3.729931},{"c":3.7101,"h":3.728,"l":3.71,"n":275,"o":3.721,"t":"2026-09-23T18:15:00Z","v":1399035,"vw":3.719459},{"c":3.7231,"h":3.73,"l":3.71,"n":243,"o":3.7143,"t":"2026-09-23T18:30:00Z","v":585493,"vw":3.721447},{"c":3.7201,"h":3.7298,"l":3.72,"n":103,"o":3.725,"t":"2026-09-23T18:45:00Z","v":99691,"vw":3.722264},{"c":3.725,"h":3.735,"l":3.72,"n":331,"o":3.7299,"t":"2026-09-23T19:00:00Z","v":1439124,"vw":3.728572},{"c":3.735,"h":3.74,"l":3.72,"n":208,"o":3.725,"t":"2026-09-23T19:15:00Z","v":973006,"vw":3.729763},{"c":3.73,"h":3.74,"l":3.71,"n":444,"o":3.7314,"t":"2026-09-23T19:30:00Z","v":1966096,"vw":3.725981},{"c":3.7229,"h":3.745,"l":3.72,"n":428,"o":3.73,"t":"2026-09-23T19:45:00Z","v":1946093,"vw":3.731908},{"c":3.73,"h":3.73,"l":3.715,"n":72,"o":3.72,"t":"2026-09-23T20:00:00Z","v":152687,"vw":3.719846},{"c":3.7298,"h":3.73,"l":3.7229,"n":5,"o":3.725,"t":"2026-09-23T20:15:00Z","v":1924,"vw":3.727001},{"c":3.7233,"h":3.73,"l":3.7233,"n":13,"o":3.73,"t":"2026-09-23T20:30:00Z","v":12905,"vw":3.729477},{"c":3.73,"h":3.736,"l":3.72,"n":17,"o":3.73,"t":"2026-09-23T20:45:00Z","v":7749,"vw":3.73013},{"c":3.73,"h":3.732,"l":3.73,"n":4,"o":3.73,"t":"2026-09-23T21:30:00Z","v":10000,"vw":3.7306},{"c":3.7397,"h":3.75,"l":3.73,"n":118,"o":3.74,"t":"2026-09-23T21:45:00Z","v":573169,"vw":3.740522},{"c":3.73,"h":3.7399,"l":3.73,"n":10,"o":3.7397,"t":"2026-09-23T22:00:00Z","v":36712,"vw":3.736889},{"c":3.7315,"h":3.7315,"l":3.7315,"n":1,"o":3.7315,"t":"2026-09-23T22:15:00Z","v":886,"vw":3.7315},{"c":3.739,"h":3.739,"l":3.73,"n":2,"o":3.73,"t":"2026-09-23T22:30:00Z","v":350,"vw":3.735143},{"c":3.735,"h":3.735,"l":3.735,"n":2,"o":3.735,"t":"2026-09-23T22:45:00Z","v":2000,"vw":3.735},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-23T23:00:00Z","v":1100,"vw":3.73},{"c":3.74,"h":3.74,"l":3.731,"n":5,"o":3.74,"t":"2026-09-23T23:15:00Z","v":4700,"vw":3.734187},{"c":3.74,"h":3.74,"l":3.73,"n":6,"o":3.74,"t":"2026-09-23T23:30:00Z","v":3452,"vw":3.738496},{"c":3.7315,"h":3.74,"l":3.73,"n":10,"o":3.73,"t":"2026-09-23T23:45:00Z","v":5442,"vw":3.733401},{"c":3.79,"h":3.79,"l":3.73,"n":118,"o":3.77,"t":"2026-09-24T08:00:00Z","v":193042,"vw":3.75279},{"c":3.81,"h":3.81,"l":3.79,"n":19,"o":3.798,"t":"2026-09-24T08:15:00Z","v":4173,"vw":3.802164},{"c":3.81,"h":3.8198,"l":3.81,"n":16,"o":3.81,"t":"2026-09-24T08:30:00Z","v":8697,"vw":3.810385},{"c":3.8199,"h":3.82,"l":3.81,"n":18,"o":3.81,"t":"2026-09-24T08:45:00Z","v":12225,"vw":3.814157},{"c":3.82,"h":3.8284,"l":3.8102,"n":35,"o":3.82,"t":"2026-09-24T09:00:00Z","v":29700,"vw":3.819863},{"c":3.81,"h":3.82,"l":3.8001,"n":13,"o":3.82,"t":"2026-09-24T09:15:00Z","v":8657,"vw":3.809283},{"c":3.82,"h":3.82,"l":3.81,"n":16,"o":3.81,"t":"2026-09-24T09:30:00Z","v":32094,"vw":3.819045},{"c":3.815,"h":3.8201,"l":3.815,"n":26,"o":3.82,"t":"2026-09-24T09:45:00Z","v":44523,"vw":3.819939},{"c":3.8184,"h":3.8184,"l":3.8,"n":21,"o":3.81,"t":"2026-09-24T10:00:00Z","v":11059,"vw":3.807924},{"c":3.8005,"h":3.81,"l":3.8005,"n":8,"o":3.81,"t":"2026-09-24T10:15:00Z","v":7268,"vw":3.809869},{"c":3.8,"h":3.81,"l":3.8,"n":17,"o":3.81,"t":"2026-09-24T10:30:00Z","v":5538,"vw":3.807011},{"c":3.79,"h":3.8,"l":3.79,"n":14,"o":3.8,"t":"2026-09-24T10:45:00Z","v":20448,"vw":3.794305},{"c":3.81,"h":3.81,"l":3.785,"n":48,"o":3.79,"t":"2026-09-24T11:00:00Z","v":119416,"vw":3.798043},{"c":3.81,"h":3.81,"l":3.8,"n":20,"o":3.8,"t":"2026-09-24T11:15:00Z","v":24526,"vw":3.80275},{"c":3.802,"h":3.802,"l":3.79,"n":31,"o":3.8,"t":"2026-09-24T11:30:00Z","v":57169,"vw":3.799952},{"c":3.8,"h":3.815,"l":3.8,"n":53,"o":3.8085,"t":"2026-09-24T11:45:00Z","v":133654,"vw":3.810306},{"c":3.81,"h":3.82,"l":3.8076,"n":45,"o":3.81,"t":"2026-09-24T12:00:00Z","v":80416,"vw":3.810296},{"c":3.79,"h":3.8,"l":3.79,"n":20,"o":3.8,"t":"2026-09-24T12:15:00Z","v":57473,"vw":3.792624},{"c":3.81,"h":3.8125,"l":3.7976,"n":42,"o":3.7976,"t":"2026-09-24T12:30:00Z","v":121834,"vw":3.807777},{"c":3.801,"h":3.81,"l":3.801,"n":7,"o":3.81,"t":"2026-09-24T12:45:00Z","v":3270,"vw":3.803795},{"c":3.8099,"h":3.82,"l":3.8085,"n":57,"o":3.81,"t":"2026-09-24T13:00:00Z","v":92877,"vw":3.810024},{"c":3.84,"h":3.85,"l":3.8003,"n":138,"o":3.82,"t":"2026-09-24T13:15:00Z","v":140942,"vw":3.825595},{"c":3.8101,"h":3.87,"l":3.8,"n":1182,"o":3.835,"t":"2026-09-24T13:30:00Z","v":3395372,"vw":3.818252},{"c":3.815,"h":3.83,"l":3.81,"n":768,"o":3.815,"t":"2026-09-24T13:45:00Z","v":2454168,"vw":3.818967},{"c":3.835,"h":3.8499,"l":3.805,"n":834,"o":3.8115,"t":"2026-09-24T14:00:00Z","v":3695502,"vw":3.825555},{"c":3.83,"h":3.84,"l":3.82,"n":514,"o":3.835,"t":"2026-09-24T14:15:00Z","v":1927760,"vw":3.829881},{"c":3.8301,"h":3.84,"l":3.8111,"n":438,"o":3.82,"t":"2026-09-24T14:30:00Z","v":1589120,"vw":3.823072},{"c":3.8513,"h":3.86,"l":3.82,"n":746,"o":3.8301,"t":"2026-09-24T14:45:00Z","v":2975099,"vw":3.839401},{"c":3.8511,"h":3.86,"l":3.84,"n":1095,"o":3.855,"t":"2026-09-24T15:00:00Z","v":5202113,"vw":3.849989},{"c":3.8499,"h":3.86,"l":3.84,"n":482,"o":3.8551,"t":"2026-09-24T15:15:00Z","v":1891487,"vw":3.849828},{"c":3.835,"h":3.85,"l":3.83,"n":448,"o":3.8401,"t":"2026-09-24T15:30:00Z","v":2148318,"vw":3.840087},{"c":3.82,"h":3.85,"l":3.82,"n":517,"o":3.8397,"t":"2026-09-24T15:45:00Z","v":1295100,"vw":3.836877},{"c":3.8299,"h":3.84,"l":3.82,"n":630,"o":3.83,"t":"2026-09-24T16:00:00Z","v":3293783,"vw":3.829079},{"c":3.7947,"h":3.82,"l":3.77,"n":1058,"o":3.82,"t":"2026-09-24T16:15:00Z","v":5145177,"vw":3.793287},{"c":3.7699,"h":3.7999,"l":3.75,"n":563,"o":3.795,"t":"2026-09-24T16:30:00Z","v":2209159,"vw":3.765527},{"c":3.7638,"h":3.78,"l":3.75,"n":882,"o":3.7699,"t":"2026-09-24T16:45:00Z","v":3893937,"vw":3.763879},{"c":3.75,"h":3.77,"l":3.75,"n":800,"o":3.765,"t":"2026-09-24T17:00:00Z","v":3514772,"vw":3.760149},{"c":3.77,"h":3.78,"l":3.75,"n":961,"o":3.755,"t":"2026-09-24T17:15:00Z","v":4777623,"vw":3.763191},{"c":3.7886,"h":3.79,"l":3.76,"n":509,"o":3.77,"t":"2026-09-24T17:30:00Z","v":2571243,"vw":3.778212},{"c":3.7701,"h":3.79,"l":3.76,"n":470,"o":3.79,"t":"2026-09-24T17:45:00Z","v":2029810,"vw":3.77205},{"c":3.78,"h":3.8,"l":3.77,"n":741,"o":3.77,"t":"2026-09-24T18:00:00Z","v":3373713,"vw":3.785015},{"c":3.771,"h":3.78,"l":3.76,"n":420,"o":3.775,"t":"2026-09-24T18:15:00Z","v":1772627,"vw":3.771067},{"c":3.7709,"h":3.78,"l":3.76,"n":340,"o":3.771,"t":"2026-09-24T18:30:00Z","v":1798980,"vw":3.767072},{"c":3.7615,"h":3.78,"l":3.75,"n":411,"o":3.77,"t":"2026-09-24T18:45:00Z","v":2176182,"vw":3.764332},{"c":3.785,"h":3.7899,"l":3.76,"n":332,"o":3.765,"t":"2026-09-24T19:00:00Z","v":1366703,"vw":3.77128},{"c":3.78,"h":3.785,"l":3.77,"n":302,"o":3.7801,"t":"2026-09-24T19:15:00Z","v":1201924,"vw":3.778899},{"c":3.7811,"h":3.79,"l":3.775,"n":130,"o":3.7799,"t":"2026-09-24T19:30:00Z","v":895672,"vw":3.780547},{"c":3.755,"h":3.79,"l":3.7424,"n":469,"o":3.7895,"t":"2026-09-24T19:45:00Z","v":3636392,"vw":3.758163},{"c":3.76,"h":3.77,"l":3.75,"n":29,"o":3.75,"t":"2026-09-24T20:00:00Z","v":26350,"vw":3.756699},{"c":3.79,"h":3.79,"l":3.7871,"n":2,"o":3.7871,"t":"2026-09-24T20:15:00Z","v":800,"vw":3.788913},{"c":3.771,"h":3.78,"l":3.77,"n":7,"o":3.78,"t":"2026-09-24T20:45:00Z","v":37740,"vw":3.775675},{"c":3.78,"h":3.78,"l":3.7799,"n":2,"o":3.7799,"t":"2026-09-24T21:15:00Z","v":5500,"vw":3.779909},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-24T21:30:00Z","v":2000,"vw":3.78},{"c":3.7799,"h":3.7799,"l":3.7799,"n":3,"o":3.7799,"t":"2026-09-24T21:45:00Z","v":212,"vw":3.7799},{"c":3.7702,"h":3.7785,"l":3.7702,"n":3,"o":3.7785,"t":"2026-09-24T22:00:00Z","v":9440,"vw":3.776787},{"c":3.7715,"h":3.7797,"l":3.771,"n":4,"o":3.7797,"t":"2026-09-24T22:30:00Z","v":1700,"vw":3.7729},{"c":3.76,"h":3.77,"l":3.76,"n":2,"o":3.77,"t":"2026-09-24T22:45:00Z","v":500,"vw":3.762},{"c":3.78,"h":3.78,"l":3.77,"n":2,"o":3.77,"t":"2026-09-24T23:15:00Z","v":285,"vw":3.776491},{"c":3.7769,"h":3.7769,"l":3.771,"n":3,"o":3.771,"t":"2026-09-24T23:45:00Z","v":7333,"vw":3.773686},{"c":3.73,"h":3.75,"l":3.73,"n":29,"o":3.74,"t":"2026-09-25T08:00:00Z","v":20162,"vw":3.736177},{"c":3.71,"h":3.7205,"l":3.71,"n":7,"o":3.7205,"t":"2026-09-25T08:15:00Z","v":1327,"vw":3.718946},{"c":3.71,"h":3.7115,"l":3.7,"n":10,"o":3.71,"t":"2026-09-25T08:30:00Z","v":5055,"vw":3.708852},{"c":3.7,"h":3.7001,"l":3.7,"n":10,"o":3.7001,"t":"2026-09-25T08:45:00Z","v":6118,"vw":3.700021},{"c":3.6915,"h":3.6916,"l":3.69,"n":5,"o":3.69,"t":"2026-09-25T09:00:00Z","v":971,"vw":3.690922},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-25T09:15:00Z","v":1052,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-09-25T09:45:00Z","v":2993,"vw":3.7},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-09-25T10:00:00Z","v":451,"vw":3.705},{"c":3.699,"h":3.7,"l":3.699,"n":8,"o":3.7,"t":"2026-09-25T10:15:00Z","v":6334,"vw":3.699525},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-09-25T10:30:00Z","v":6680,"vw":3.7},{"c":3.71,"h":3.71,"l":3.7003,"n":5,"o":3.7003,"t":"2026-09-25T10:45:00Z","v":2240,"vw":3.709128},{"c":3.72,"h":3.73,"l":3.7115,"n":46,"o":3.7115,"t":"2026-09-25T11:00:00Z","v":128778,"vw":3.720067},{"c":3.698,"h":3.715,"l":3.698,"n":29,"o":3.71,"t":"2026-09-25T11:15:00Z","v":61577,"vw":3.704924},{"c":3.7015,"h":3.7021,"l":3.698,"n":21,"o":3.6985,"t":"2026-09-25T11:30:00Z","v":109776,"vw":3.700242},{"c":3.7015,"h":3.7097,"l":3.7,"n":3,"o":3.7,"t":"2026-09-25T11:45:00Z","v":964,"vw":3.70542},{"c":3.7,"h":3.702,"l":3.7,"n":18,"o":3.7015,"t":"2026-09-25T12:00:00Z","v":35362,"vw":3.700535},{"c":3.7085,"h":3.7087,"l":3.7,"n":15,"o":3.7,"t":"2026-09-25T12:15:00Z","v":70171,"vw":3.704126},{"c":3.7215,"h":3.7215,"l":3.71,"n":19,"o":3.71,"t":"2026-09-25T12:30:00Z","v":55281,"vw":3.715013},{"c":3.729,"h":3.7348,"l":3.728,"n":70,"o":3.73,"t":"2026-09-25T12:45:00Z","v":162582,"vw":3.730039},{"c":3.72,"h":3.74,"l":3.72,"n":42,"o":3.7285,"t":"2026-09-25T13:00:00Z","v":137979,"vw":3.729233},{"c":3.74,"h":3.75,"l":3.72,"n":52,"o":3.72,"t":"2026-09-25T13:15:00Z","v":121954,"vw":3.73688},{"c":3.7303,"h":3.75,"l":3.675,"n":937,"o":3.73,"t":"2026-09-25T13:30:00Z","v":2611299,"vw":3.719339},{"c":3.735,"h":3.75,"l":3.72,"n":583,"o":3.7335,"t":"2026-09-25T13:45:00Z","v":1762628,"vw":3.734048},{"c":3.775,"h":3.7799,"l":3.73,"n":941,"o":3.735,"t":"2026-09-25T14:00:00Z","v":3742989,"vw":3.75153},{"c":3.7999,"h":3.8,"l":3.77,"n":1043,"o":3.775,"t":"2026-09-25T14:15:00Z","v":3861611,"vw":3.782295},{"c":3.79,"h":3.805,"l":3.77,"n":1356,"o":3.7988,"t":"2026-09-25T14:30:00Z","v":5607779,"vw":3.786164},{"c":3.76,"h":3.7999,"l":3.76,"n":697,"o":3.79,"t":"2026-09-25T14:45:00Z","v":2235123,"vw":3.77765},{"c":3.77,"h":3.77,"l":3.75,"n":565,"o":3.7655,"t":"2026-09-25T15:00:00Z","v":1569446,"vw":3.760095},{"c":3.7692,"h":3.77,"l":3.75,"n":497,"o":3.76,"t":"2026-09-25T15:15:00Z","v":2040280,"vw":3.76262},{"c":3.7909,"h":3.8,"l":3.75,"n":947,"o":3.765,"t":"2026-09-25T15:30:00Z","v":4098256,"vw":3.76927},{"c":3.735,"h":3.795,"l":3.735,"n":1124,"o":3.7925,"t":"2026-09-25T15:45:00Z","v":5280611,"vw":3.767324},{"c":3.72,"h":3.7399,"l":3.71,"n":1062,"o":3.735,"t":"2026-09-25T16:00:00Z","v":5085586,"vw":3.72055},{"c":3.745,"h":3.765,"l":3.71,"n":706,"o":3.7191,"t":"2026-09-25T16:15:00Z","v":2333376,"vw":3.744882},{"c":3.735,"h":3.75,"l":3.73,"n":653,"o":3.745,"t":"2026-09-25T16:30:00Z","v":3086100,"vw":3.741608},{"c":3.751,"h":3.76,"l":3.735,"n":379,"o":3.735,"t":"2026-09-25T16:45:00Z","v":1772768,"vw":3.743136},{"c":3.73,"h":3.755,"l":3.73,"n":719,"o":3.7509,"t":"2026-09-25T17:00:00Z","v":2794038,"vw":3.741525},{"c":3.745,"h":3.75,"l":3.73,"n":269,"o":3.73,"t":"2026-09-25T17:15:00Z","v":1011201,"vw":3.739929},{"c":3.7499,"h":3.75,"l":3.73,"n":365,"o":3.74,"t":"2026-09-25T17:30:00Z","v":1218878,"vw":3.740756},{"c":3.7501,"h":3.76,"l":3.74,"n":888,"o":3.75,"t":"2026-09-25T17:45:00Z","v":3666272,"vw":3.749946},{"c":3.74,"h":3.755,"l":3.73,"n":345,"o":3.755,"t":"2026-09-25T18:00:00Z","v":1658597,"vw":3.743245},{"c":3.7599,"h":3.77,"l":3.73,"n":1088,"o":3.74,"t":"2026-09-25T18:15:00Z","v":5560645,"vw":3.745464},{"c":3.7601,"h":3.77,"l":3.75,"n":207,"o":3.7599,"t":"2026-09-25T18:30:00Z","v":880577,"vw":3.756802},{"c":3.78,"h":3.78,"l":3.76,"n":286,"o":3.7625,"t":"2026-09-25T18:45:00Z","v":1390063,"vw":3.77003},{"c":3.7612,"h":3.78,"l":3.76,"n":211,"o":3.7701,"t":"2026-09-25T19:00:00Z","v":629486,"vw":3.77044},{"c":3.78,"h":3.79,"l":3.7611,"n":531,"o":3.7611,"t":"2026-09-25T19:15:00Z","v":2766568,"vw":3.777825},{"c":3.7699,"h":3.785,"l":3.76,"n":557,"o":3.7801,"t":"2026-09-25T19:30:00Z","v":2085786,"vw":3.772702},{"c":3.735,"h":3.765,"l":3.72,"n":449,"o":3.7634,"t":"2026-09-25T19:45:00Z","v":2633407,"vw":3.734647},{"c":3.7499,"h":3.7499,"l":3.73,"n":10,"o":3.73,"t":"2026-09-25T20:00:00Z","v":20437,"vw":3.737058},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-09-25T20:15:00Z","v":5000,"vw":3.74},{"c":3.74,"h":3.75,"l":3.74,"n":3,"o":3.75,"t":"2026-09-25T20:45:00Z","v":14353,"vw":3.74007},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-09-25T21:00:00Z","v":2782,"vw":3.74},{"c":3.735,"h":3.735,"l":3.73,"n":4,"o":3.7328,"t":"2026-09-25T21:15:00Z","v":60156,"vw":3.734947},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-09-25T22:15:00Z","v":268,"vw":3.74},{"c":3.749,"h":3.749,"l":3.73,"n":8,"o":3.7309,"t":"2026-09-25T23:00:00Z","v":1325,"vw":3.735083},{"c":3.8,"h":3.81,"l":3.76,"n":72,"o":3.7903,"t":"2026-09-28T08:00:00Z","v":71361,"vw":3.784817},{"c":3.8,"h":3.8096,"l":3.8,"n":5,"o":3.8,"t":"2026-09-28T08:15:00Z","v":11538,"vw":3.805075},{"c":3.81,"h":3.81,"l":3.8,"n":23,"o":3.8,"t":"2026-09-28T08:30:00Z","v":7092,"vw":3.808873},{"c":3.8,"h":3.81,"l":3.792,"n":72,"o":3.8091,"t":"2026-09-28T08:45:00Z","v":59299,"vw":3.807981},{"c":3.78,"h":3.8,"l":3.77,"n":103,"o":3.8,"t":"2026-09-28T09:00:00Z","v":95196,"vw":3.77915},{"c":3.75,"h":3.78,"l":3.75,"n":42,"o":3.78,"t":"2026-09-28T09:15:00Z","v":50845,"vw":3.767736},{"c":3.76,"h":3.7688,"l":3.75,"n":12,"o":3.75,"t":"2026-09-28T09:30:00Z","v":16860,"vw":3.751245},{"c":3.7599,"h":3.76,"l":3.75,"n":22,"o":3.76,"t":"2026-09-28T09:45:00Z","v":22111,"vw":3.755392},{"c":3.76,"h":3.76,"l":3.76,"n":15,"o":3.76,"t":"2026-09-28T10:00:00Z","v":21131,"vw":3.76},{"c":3.76,"h":3.7687,"l":3.76,"n":3,"o":3.7687,"t":"2026-09-28T10:15:00Z","v":2211,"vw":3.766378},{"c":3.77,"h":3.77,"l":3.76,"n":9,"o":3.76,"t":"2026-09-28T10:30:00Z","v":5722,"vw":3.768963},{"c":3.76,"h":3.77,"l":3.7598,"n":51,"o":3.77,"t":"2026-09-28T10:45:00Z","v":126690,"vw":3.768888},{"c":3.622,"h":3.75,"l":3.5977,"n":758,"o":3.75,"t":"2026-09-28T11:00:00Z","v":872997,"vw":3.669189},{"c":3.6501,"h":3.67,"l":3.6124,"n":72,"o":3.6297,"t":"2026-09-28T11:15:00Z","v":127174,"vw":3.645288},{"c":3.68,"h":3.7,"l":3.65,"n":113,"o":3.65,"t":"2026-09-28T11:30:00Z","v":195437,"vw":3.67236},{"c":3.65,"h":3.68,"l":3.6484,"n":59,"o":3.68,"t":"2026-09-28T11:45:00Z","v":66788,"vw":3.657385},{"c":3.63,"h":3.66,"l":3.63,"n":149,"o":3.65,"t":"2026-09-28T12:00:00Z","v":191100,"vw":3.650359},{"c":3.6176,"h":3.63,"l":3.6,"n":90,"o":3.622,"t":"2026-09-28T12:15:00Z","v":110078,"vw":3.613243},{"c":3.61,"h":3.62,"l":3.59,"n":120,"o":3.62,"t":"2026-09-28T12:30:00Z","v":213722,"vw":3.600081},{"c":3.59,"h":3.61,"l":3.5815,"n":178,"o":3.61,"t":"2026-09-28T12:45:00Z","v":606466,"vw":3.592447},{"c":3.5887,"h":3.61,"l":3.5887,"n":109,"o":3.59,"t":"2026-09-28T13:00:00Z","v":184356,"vw":3.600088},{"c":3.6,"h":3.61,"l":3.58,"n":226,"o":3.5821,"t":"2026-09-28T13:15:00Z","v":542940,"vw":3.592833},{"c":3.495,"h":3.59,"l":3.47,"n":2025,"o":3.59,"t":"2026-09-28T13:30:00Z","v":4788528,"vw":3.501458},{"c":3.515,"h":3.5497,"l":3.48,"n":1923,"o":3.5,"t":"2026-09-28T13:45:00Z","v":6989362,"vw":3.504163},{"c":3.5501,"h":3.56,"l":3.5,"n":1417,"o":3.51,"t":"2026-09-28T14:00:00Z","v":5712900,"vw":3.535101},{"c":3.535,"h":3.55,"l":3.52,"n":1557,"o":3.55,"t":"2026-09-28T14:15:00Z","v":6137666,"vw":3.533863},{"c":3.575,"h":3.58,"l":3.52,"n":1419,"o":3.53,"t":"2026-09-28T14:30:00Z","v":5437813,"vw":3.547181},{"c":3.605,"h":3.63,"l":3.5743,"n":1584,"o":3.5743,"t":"2026-09-28T14:45:00Z","v":6018640,"vw":3.604382},{"c":3.57,"h":3.6086,"l":3.55,"n":1295,"o":3.6,"t":"2026-09-28T15:00:00Z","v":5843787,"vw":3.571171},{"c":3.5701,"h":3.59,"l":3.56,"n":1079,"o":3.565,"t":"2026-09-28T15:15:00Z","v":4995559,"vw":3.57335},{"c":3.5888,"h":3.59,"l":3.55,"n":1209,"o":3.57,"t":"2026-09-28T15:30:00Z","v":4818718,"vw":3.5694},{"c":3.575,"h":3.59,"l":3.57,"n":743,"o":3.59,"t":"2026-09-28T15:45:00Z","v":2193135,"vw":3.583288},{"c":3.5601,"h":3.59,"l":3.55,"n":1198,"o":3.575,"t":"2026-09-28T16:00:00Z","v":2849388,"vw":3.571422},{"c":3.511,"h":3.565,"l":3.5,"n":1549,"o":3.56,"t":"2026-09-28T16:15:00Z","v":6152316,"vw":3.526139},{"c":3.5401,"h":3.55,"l":3.51,"n":1278,"o":3.515,"t":"2026-09-28T16:30:00Z","v":5739801,"vw":3.529513},{"c":3.5409,"h":3.55,"l":3.53,"n":741,"o":3.5438,"t":"2026-09-28T16:45:00Z","v":3884458,"vw":3.540642},{"c":3.545,"h":3.57,"l":3.53,"n":757,"o":3.549,"t":"2026-09-28T17:00:00Z","v":3354164,"vw":3.550364},{"c":3.5701,"h":3.575,"l":3.53,"n":1003,"o":3.535,"t":"2026-09-28T17:15:00Z","v":4803334,"vw":3.55442},{"c":3.5701,"h":3.58,"l":3.55,"n":614,"o":3.5702,"t":"2026-09-28T17:30:00Z","v":2599232,"vw":3.566111},{"c":3.57,"h":3.58,"l":3.55,"n":1267,"o":3.57,"t":"2026-09-28T17:45:00Z","v":5376439,"vw":3.568433},{"c":3.575,"h":3.58,"l":3.56,"n":834,"o":3.57,"t":"2026-09-28T18:00:00Z","v":3142418,"vw":3.572751},{"c":3.5801,"h":3.59,"l":3.56,"n":958,"o":3.5701,"t":"2026-09-28T18:15:00Z","v":3752926,"vw":3.57457},{"c":3.58,"h":3.6,"l":3.57,"n":560,"o":3.58,"t":"2026-09-28T18:30:00Z","v":1932579,"vw":3.585134},{"c":3.575,"h":3.59,"l":3.57,"n":370,"o":3.58,"t":"2026-09-28T18:45:00Z","v":890422,"vw":3.578117},{"c":3.575,"h":3.59,"l":3.57,"n":836,"o":3.5799,"t":"2026-09-28T19:00:00Z","v":1605144,"vw":3.580052},{"c":3.6001,"h":3.61,"l":3.57,"n":695,"o":3.575,"t":"2026-09-28T19:15:00Z","v":2696814,"vw":3.586649},{"c":3.6278,"h":3.6371,"l":3.6,"n":421,"o":3.6,"t":"2026-09-28T19:30:00Z","v":1464133,"vw":3.622013},{"c":3.615,"h":3.64,"l":3.605,"n":562,"o":3.625,"t":"2026-09-28T19:45:00Z","v":2605415,"vw":3.622492},{"c":3.6185,"h":3.62,"l":3.6,"n":43,"o":3.61,"t":"2026-09-28T20:00:00Z","v":51898,"vw":3.609946},{"c":3.62,"h":3.6299,"l":3.617,"n":22,"o":3.617,"t":"2026-09-28T20:15:00Z","v":10179,"vw":3.621617},{"c":3.62,"h":3.621,"l":3.62,"n":8,"o":3.6202,"t":"2026-09-28T20:30:00Z","v":5108,"vw":3.620609},{"c":3.6128,"h":3.622,"l":3.6128,"n":26,"o":3.6215,"t":"2026-09-28T20:45:00Z","v":45756,"vw":3.620327},{"c":3.61,"h":3.619,"l":3.6029,"n":10,"o":3.619,"t":"2026-09-28T21:00:00Z","v":19036,"vw":3.610127},{"c":3.61,"h":3.61,"l":3.6,"n":4,"o":3.609,"t":"2026-09-28T21:15:00Z","v":15741,"vw":3.609627},{"c":3.61,"h":3.62,"l":3.61,"n":5,"o":3.62,"t":"2026-09-28T21:30:00Z","v":2740,"vw":3.61219},{"c":3.6026,"h":3.61,"l":3.6,"n":4,"o":3.6,"t":"2026-09-28T21:45:00Z","v":3799,"vw":3.602685},{"c":3.6197,"h":3.6198,"l":3.61,"n":5,"o":3.61,"t":"2026-09-28T22:00:00Z","v":4501,"vw":3.615351},{"c":3.6,"h":3.6004,"l":3.6,"n":12,"o":3.6004,"t":"2026-09-28T22:15:00Z","v":15919,"vw":3.600013},{"c":3.605,"h":3.61,"l":3.6,"n":17,"o":3.61,"t":"2026-09-28T22:30:00Z","v":120913,"vw":3.609729},{"c":3.605,"h":3.605,"l":3.6,"n":7,"o":3.6,"t":"2026-09-28T22:45:00Z","v":3130,"vw":3.600399},{"c":3.6003,"h":3.6003,"l":3.6003,"n":1,"o":3.6003,"t":"2026-09-28T23:00:00Z","v":450,"vw":3.6003},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-09-28T23:15:00Z","v":335,"vw":3.6},{"c":3.5908,"h":3.6,"l":3.5908,"n":7,"o":3.5928,"t":"2026-09-28T23:30:00Z","v":2791,"vw":3.594606},{"c":3.5999,"h":3.5999,"l":3.59,"n":14,"o":3.5999,"t":"2026-09-28T23:45:00Z","v":12967,"vw":3.598947},{"c":3.55,"h":3.64,"l":3.55,"n":131,"o":3.61,"t":"2026-09-29T08:00:00Z","v":142907,"vw":3.603248},{"c":3.54,"h":3.55,"l":3.54,"n":36,"o":3.55,"t":"2026-09-29T08:15:00Z","v":26888,"vw":3.540564},{"c":3.55,"h":3.56,"l":3.5498,"n":42,"o":3.55,"t":"2026-09-29T08:30:00Z","v":49604,"vw":3.551016},{"c":3.5687,"h":3.5687,"l":3.55,"n":79,"o":3.55,"t":"2026-09-29T08:45:00Z","v":70519,"vw":3.550968},{"c":3.57,"h":3.57,"l":3.5601,"n":82,"o":3.5615,"t":"2026-09-29T09:00:00Z","v":23462,"vw":3.569507},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-29T09:15:00Z","v":100,"vw":3.57},{"c":3.5698,"h":3.57,"l":3.5698,"n":2,"o":3.57,"t":"2026-09-29T09:30:00Z","v":2325,"vw":3.569809},{"c":3.5501,"h":3.56,"l":3.55,"n":38,"o":3.56,"t":"2026-09-29T09:45:00Z","v":40548,"vw":3.559755},{"c":3.55,"h":3.56,"l":3.55,"n":16,"o":3.5597,"t":"2026-09-29T10:00:00Z","v":26633,"vw":3.55222},{"c":3.5584,"h":3.56,"l":3.5484,"n":44,"o":3.55,"t":"2026-09-29T10:15:00Z","v":124198,"vw":3.550037},{"c":3.56,"h":3.57,"l":3.56,"n":90,"o":3.56,"t":"2026-09-29T10:30:00Z","v":403090,"vw":3.562571},{"c":3.5513,"h":3.56,"l":3.55,"n":26,"o":3.56,"t":"2026-09-29T10:45:00Z","v":31254,"vw":3.559608},{"c":3.5621,"h":3.57,"l":3.5515,"n":38,"o":3.5585,"t":"2026-09-29T11:00:00Z","v":123867,"vw":3.56022},{"c":3.568,"h":3.568,"l":3.568,"n":1,"o":3.568,"t":"2026-09-29T11:15:00Z","v":5100,"vw":3.568},{"c":3.5602,"h":3.57,"l":3.56,"n":15,"o":3.562,"t":"2026-09-29T11:30:00Z","v":46755,"vw":3.561327},{"c":3.55,"h":3.57,"l":3.55,"n":17,"o":3.5612,"t":"2026-09-29T11:45:00Z","v":19334,"vw":3.560461},{"c":3.5502,"h":3.56,"l":3.5502,"n":4,"o":3.56,"t":"2026-09-29T12:00:00Z","v":57395,"vw":3.55998},{"c":3.568,"h":3.57,"l":3.5402,"n":63,"o":3.55,"t":"2026-09-29T12:15:00Z","v":144346,"vw":3.552954},{"c":3.5699,"h":3.57,"l":3.56,"n":15,"o":3.562,"t":"2026-09-29T12:30:00Z","v":28938,"vw":3.563202},{"c":3.575,"h":3.575,"l":3.56,"n":13,"o":3.5601,"t":"2026-09-29T12:45:00Z","v":5307,"vw":3.56881},{"c":3.57,"h":3.5797,"l":3.57,"n":11,"o":3.5797,"t":"2026-09-29T13:00:00Z","v":26160,"vw":3.570793},{"c":3.55,"h":3.5701,"l":3.55,"n":76,"o":3.5697,"t":"2026-09-29T13:15:00Z","v":108270,"vw":3.562794},{"c":3.585,"h":3.59,"l":3.49,"n":1387,"o":3.55,"t":"2026-09-29T13:30:00Z","v":3841402,"vw":3.549824},{"c":3.589,"h":3.59,"l":3.55,"n":993,"o":3.585,"t":"2026-09-29T13:45:00Z","v":3148410,"vw":3.569754},{"c":3.5901,"h":3.6,"l":3.5611,"n":1046,"o":3.585,"t":"2026-09-29T14:00:00Z","v":4303406,"vw":3.58434},{"c":3.565,"h":3.61,"l":3.56,"n":1581,"o":3.6,"t":"2026-09-29T14:15:00Z","v":6370222,"vw":3.58208},{"c":3.545,"h":3.57,"l":3.54,"n":904,"o":3.5604,"t":"2026-09-29T14:30:00Z","v":3840096,"vw":3.555083},{"c":3.5391,"h":3.55,"l":3.53,"n":556,"o":3.5452,"t":"2026-09-29T14:45:00Z","v":2137154,"vw":3.540987},{"c":3.5689,"h":3.57,"l":3.535,"n":749,"o":3.5395,"t":"2026-09-29T15:00:00Z","v":2955088,"vw":3.555669},{"c":3.5799,"h":3.59,"l":3.55,"n":817,"o":3.5688,"t":"2026-09-29T15:15:00Z","v":4324510,"vw":3.574219},{"c":3.5499,"h":3.58,"l":3.54,"n":1010,"o":3.5792,"t":"2026-09-29T15:30:00Z","v":4449688,"vw":3.556892},{"c":3.5689,"h":3.57,"l":3.544,"n":715,"o":3.545,"t":"2026-09-29T15:45:00Z","v":3436339,"vw":3.556025},{"c":3.572,"h":3.58,"l":3.56,"n":858,"o":3.5699,"t":"2026-09-29T16:00:00Z","v":4411923,"vw":3.570182},{"c":3.565,"h":3.5799,"l":3.56,"n":397,"o":3.57,"t":"2026-09-29T16:15:00Z","v":1377006,"vw":3.570338},{"c":3.5899,"h":3.59,"l":3.5601,"n":987,"o":3.5699,"t":"2026-09-29T16:30:00Z","v":3638223,"vw":3.573672},{"c":3.591,"h":3.6,"l":3.58,"n":604,"o":3.59,"t":"2026-09-29T16:45:00Z","v":2216763,"vw":3.590302},{"c":3.6,"h":3.61,"l":3.59,"n":886,"o":3.595,"t":"2026-09-29T17:00:00Z","v":4178810,"vw":3.600046},{"c":3.6001,"h":3.6199,"l":3.59,"n":564,"o":3.6,"t":"2026-09-29T17:15:00Z","v":2120811,"vw":3.608319},{"c":3.62,"h":3.63,"l":3.6,"n":406,"o":3.605,"t":"2026-09-29T17:30:00Z","v":1580637,"vw":3.613863},{"c":3.65,"h":3.65,"l":3.62,"n":418,"o":3.625,"t":"2026-09-29T17:45:00Z","v":1149482,"vw":3.630292},{"c":3.63,"h":3.65,"l":3.63,"n":646,"o":3.64,"t":"2026-09-29T18:00:00Z","v":2808646,"vw":3.639525},{"c":3.6401,"h":3.6499,"l":3.6201,"n":782,"o":3.63,"t":"2026-09-29T18:15:00Z","v":4532286,"vw":3.638227},{"c":3.635,"h":3.65,"l":3.63,"n":359,"o":3.65,"t":"2026-09-29T18:30:00Z","v":1485058,"vw":3.640506},{"c":3.6299,"h":3.649,"l":3.62,"n":643,"o":3.63,"t":"2026-09-29T18:45:00Z","v":1908267,"vw":3.638067},{"c":3.645,"h":3.65,"l":3.624,"n":425,"o":3.63,"t":"2026-09-29T19:00:00Z","v":2148609,"vw":3.63614},{"c":3.64,"h":3.65,"l":3.63,"n":234,"o":3.6499,"t":"2026-09-29T19:15:00Z","v":1163172,"vw":3.640435},{"c":3.6401,"h":3.65,"l":3.63,"n":543,"o":3.6401,"t":"2026-09-29T19:30:00Z","v":3242194,"vw":3.639962},{"c":3.6601,"h":3.67,"l":3.63,"n":609,"o":3.65,"t":"2026-09-29T19:45:00Z","v":3137337,"vw":3.649426},{"c":3.66,"h":3.67,"l":3.65,"n":40,"o":3.66,"t":"2026-09-29T20:00:00Z","v":55161,"vw":3.659769},{"c":3.6504,"h":3.66,"l":3.6504,"n":7,"o":3.66,"t":"2026-09-29T20:15:00Z","v":2612,"vw":3.652269},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-09-29T20:30:00Z","v":1817,"vw":3.65},{"c":3.6485,"h":3.655,"l":3.6485,"n":18,"o":3.65,"t":"2026-09-29T20:45:00Z","v":10030,"vw":3.651563},{"c":3.6415,"h":3.65,"l":3.6415,"n":3,"o":3.65,"t":"2026-09-29T21:00:00Z","v":700,"vw":3.643214},{"c":3.65,"h":3.65,"l":3.641,"n":3,"o":3.649,"t":"2026-09-29T21:15:00Z","v":900,"vw":3.648222},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-09-29T21:30:00Z","v":2253,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-09-29T22:00:00Z","v":500,"vw":3.64},{"c":3.635,"h":3.64,"l":3.63,"n":4,"o":3.64,"t":"2026-09-29T22:15:00Z","v":1202,"vw":3.637072},{"c":3.6385,"h":3.64,"l":3.63,"n":6,"o":3.64,"t":"2026-09-29T22:30:00Z","v":9500,"vw":3.632142},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-29T22:45:00Z","v":483,"vw":3.64},{"c":3.63,"h":3.631,"l":3.63,"n":3,"o":3.631,"t":"2026-09-29T23:15:00Z","v":276,"vw":3.6304},{"c":3.63,"h":3.639,"l":3.63,"n":4,"o":3.632,"t":"2026-09-29T23:45:00Z","v":1768,"vw":3.633054},{"c":3.62,"h":3.66,"l":3.62,"n":51,"o":3.65,"t":"2026-09-30T08:00:00Z","v":24440,"vw":3.636355},{"c":3.6295,"h":3.6295,"l":3.6295,"n":3,"o":3.6295,"t":"2026-09-30T08:15:00Z","v":249,"vw":3.6295},{"c":3.625,"h":3.625,"l":3.62,"n":13,"o":3.62,"t":"2026-09-30T08:30:00Z","v":8794,"vw":3.620058},{"c":3.629,"h":3.629,"l":3.625,"n":3,"o":3.625,"t":"2026-09-30T08:45:00Z","v":2500,"vw":3.627741},{"c":3.64,"h":3.645,"l":3.63,"n":31,"o":3.63,"t":"2026-09-30T09:00:00Z","v":11105,"vw":3.637128},{"c":3.63,"h":3.64,"l":3.63,"n":4,"o":3.64,"t":"2026-09-30T09:15:00Z","v":4966,"vw":3.631214},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-30T09:30:00Z","v":151,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":4,"o":3.64,"t":"2026-09-30T10:00:00Z","v":782,"vw":3.64},{"c":3.6401,"h":3.65,"l":3.6401,"n":6,"o":3.65,"t":"2026-09-30T10:15:00Z","v":4918,"vw":3.642179},{"c":3.6498,"h":3.6498,"l":3.6498,"n":1,"o":3.6498,"t":"2026-09-30T10:30:00Z","v":500,"vw":3.6498},{"c":3.6416,"h":3.645,"l":3.64,"n":6,"o":3.645,"t":"2026-09-30T10:45:00Z","v":2707,"vw":3.640304},{"c":3.66,"h":3.66,"l":3.6401,"n":36,"o":3.6401,"t":"2026-09-30T11:00:00Z","v":9103,"vw":3.649852},{"c":3.645,"h":3.6679,"l":3.645,"n":63,"o":3.66,"t":"2026-09-30T11:15:00Z","v":131062,"vw":3.656439},{"c":3.6424,"h":3.6424,"l":3.64,"n":6,"o":3.6401,"t":"2026-09-30T11:30:00Z","v":46400,"vw":3.640041},{"c":3.645,"h":3.6545,"l":3.64,"n":83,"o":3.642,"t":"2026-09-30T11:45:00Z","v":208815,"vw":3.648954},{"c":3.65,"h":3.66,"l":3.64,"n":27,"o":3.64,"t":"2026-09-30T12:00:00Z","v":83629,"vw":3.655818},{"c":3.65,"h":3.6697,"l":3.65,"n":38,"o":3.66,"t":"2026-09-30T12:15:00Z","v":135748,"vw":3.657665},{"c":3.6202,"h":3.64,"l":3.61,"n":214,"o":3.64,"t":"2026-09-30T12:30:00Z","v":204930,"vw":3.626329},{"c":3.62,"h":3.6299,"l":3.6121,"n":36,"o":3.6299,"t":"2026-09-30T12:45:00Z","v":74234,"vw":3.619408},{"c":3.61,"h":3.622,"l":3.61,"n":66,"o":3.6115,"t":"2026-09-30T13:00:00Z","v":143389,"vw":3.617211},{"c":3.59,"h":3.62,"l":3.59,"n":153,"o":3.62,"t":"2026-09-30T13:15:00Z","v":276235,"vw":3.601607},{"c":3.565,"h":3.62,"l":3.53,"n":3258,"o":3.6,"t":"2026-09-30T13:30:00Z","v":4209230,"vw":3.558814},{"c":3.53,"h":3.57,"l":3.53,"n":1543,"o":3.5601,"t":"2026-09-30T13:45:00Z","v":5508470,"vw":3.555105},{"c":3.555,"h":3.58,"l":3.5,"n":1608,"o":3.53,"t":"2026-09-30T14:00:00Z","v":6194764,"vw":3.547514},{"c":3.55,"h":3.5699,"l":3.53,"n":1393,"o":3.55,"t":"2026-09-30T14:15:00Z","v":6154976,"vw":3.542832},{"c":3.57,"h":3.57,"l":3.54,"n":1291,"o":3.5409,"t":"2026-09-30T14:30:00Z","v":5560606,"vw":3.556952},{"c":3.5511,"h":3.58,"l":3.54,"n":830,"o":3.565,"t":"2026-09-30T14:45:00Z","v":3302874,"vw":3.556877},{"c":3.5699,"h":3.57,"l":3.55,"n":676,"o":3.551,"t":"2026-09-30T15:00:00Z","v":3711867,"vw":3.55769},{"c":3.5601,"h":3.58,"l":3.55,"n":595,"o":3.5611,"t":"2026-09-30T15:15:00Z","v":2645214,"vw":3.565773},{"c":3.57,"h":3.57,"l":3.544,"n":373,"o":3.56,"t":"2026-09-30T15:30:00Z","v":1695400,"vw":3.552656},{"c":3.55,"h":3.5651,"l":3.54,"n":905,"o":3.5651,"t":"2026-09-30T15:45:00Z","v":2589145,"vw":3.553027},{"c":3.56,"h":3.57,"l":3.545,"n":683,"o":3.55,"t":"2026-09-30T16:00:00Z","v":3499581,"vw":3.555433},{"c":3.565,"h":3.57,"l":3.54,"n":502,"o":3.55,"t":"2026-09-30T16:15:00Z","v":1588163,"vw":3.554669},{"c":3.57,"h":3.58,"l":3.56,"n":876,"o":3.5699,"t":"2026-09-30T16:30:00Z","v":3701113,"vw":3.569235},{"c":3.56,"h":3.58,"l":3.56,"n":789,"o":3.565,"t":"2026-09-30T16:45:00Z","v":2957827,"vw":3.568708},{"c":3.555,"h":3.5651,"l":3.54,"n":487,"o":3.5601,"t":"2026-09-30T17:00:00Z","v":2000495,"vw":3.552814},{"c":3.5699,"h":3.58,"l":3.555,"n":813,"o":3.555,"t":"2026-09-30T17:15:00Z","v":3237879,"vw":3.56834},{"c":3.58,"h":3.59,"l":3.56,"n":770,"o":3.5699,"t":"2026-09-30T17:30:00Z","v":3242605,"vw":3.574786},{"c":3.56,"h":3.585,"l":3.56,"n":624,"o":3.58,"t":"2026-09-30T17:45:00Z","v":1990114,"vw":3.571431},{"c":3.5501,"h":3.58,"l":3.55,"n":653,"o":3.565,"t":"2026-09-30T18:00:00Z","v":2606055,"vw":3.567079},{"c":3.5588,"h":3.57,"l":3.55,"n":835,"o":3.55,"t":"2026-09-30T18:15:00Z","v":4163905,"vw":3.559991},{"c":3.555,"h":3.57,"l":3.55,"n":416,"o":3.555,"t":"2026-09-30T18:30:00Z","v":1723120,"vw":3.559527},{"c":3.5601,"h":3.57,"l":3.55,"n":608,"o":3.5599,"t":"2026-09-30T18:45:00Z","v":2630970,"vw":3.560043},{"c":3.551,"h":3.565,"l":3.55,"n":225,"o":3.5614,"t":"2026-09-30T19:00:00Z","v":1122410,"vw":3.559219},{"c":3.5516,"h":3.57,"l":3.55,"n":498,"o":3.55,"t":"2026-09-30T19:15:00Z","v":2671171,"vw":3.559503},{"c":3.5584,"h":3.56,"l":3.55,"n":124,"o":3.555,"t":"2026-09-30T19:30:00Z","v":436323,"vw":3.554674},{"c":3.64,"h":3.64,"l":3.5599,"n":1576,"o":3.56,"t":"2026-09-30T19:45:00Z","v":9009165,"vw":3.587547},{"c":3.63,"h":3.64,"l":3.6115,"n":144,"o":3.64,"t":"2026-09-30T20:00:00Z","v":138735,"vw":3.62964},{"c":3.6199,"h":3.64,"l":3.6199,"n":27,"o":3.64,"t":"2026-09-30T20:15:00Z","v":45974,"vw":3.630282},{"c":3.6001,"h":3.62,"l":3.6,"n":14,"o":3.62,"t":"2026-09-30T20:30:00Z","v":4976,"vw":3.607563},{"c":3.62,"h":3.62,"l":3.61,"n":6,"o":3.619,"t":"2026-09-30T20:45:00Z","v":4002,"vw":3.619309},{"c":3.62,"h":3.62,"l":3.6123,"n":4,"o":3.6123,"t":"2026-09-30T21:00:00Z","v":1350,"vw":3.618846},{"c":3.6203,"h":3.63,"l":3.611,"n":15,"o":3.6223,"t":"2026-09-30T21:15:00Z","v":13732,"vw":3.62345},{"c":3.6293,"h":3.6293,"l":3.6202,"n":6,"o":3.6202,"t":"2026-09-30T21:30:00Z","v":1629,"vw":3.627663},{"c":3.6299,"h":3.6299,"l":3.61,"n":4,"o":3.61,"t":"2026-09-30T21:45:00Z","v":1720,"vw":3.61508},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-30T22:00:00Z","v":1140,"vw":3.61},{"c":3.61,"h":3.62,"l":3.61,"n":6,"o":3.62,"t":"2026-09-30T22:15:00Z","v":7163,"vw":3.618393},{"c":3.6,"h":3.609,"l":3.6,"n":10,"o":3.6,"t":"2026-09-30T22:30:00Z","v":3883,"vw":3.602432},{"c":3.599,"h":3.599,"l":3.599,"n":2,"o":3.599,"t":"2026-09-30T22:45:00Z","v":450,"vw":3.599},{"c":3.599,"h":3.599,"l":3.595,"n":3,"o":3.595,"t":"2026-09-30T23:15:00Z","v":5000,"vw":3.59556},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-09-30T23:30:00Z","v":822,"vw":3.59},{"c":3.5802,"h":3.5885,"l":3.58,"n":4,"o":3.5885,"t":"2026-09-30T23:45:00Z","v":2288,"vw":3.583742},{"c":3.5801,"h":3.5801,"l":3.52,"n":108,"o":3.54,"t":"2026-10-01T08:00:00Z","v":93638,"vw":3.545569},{"c":3.58,"h":3.589,"l":3.5797,"n":22,"o":3.58,"t":"2026-10-01T08:15:00Z","v":15584,"vw":3.580178},{"c":3.58,"h":3.5998,"l":3.58,"n":21,"o":3.59,"t":"2026-10-01T08:30:00Z","v":18373,"vw":3.590759},{"c":3.56,"h":3.58,"l":3.56,"n":22,"o":3.58,"t":"2026-10-01T08:45:00Z","v":21005,"vw":3.566341},{"c":3.56,"h":3.56,"l":3.559,"n":3,"o":3.56,"t":"2026-10-01T09:00:00Z","v":1168,"vw":3.559577},{"c":3.55,"h":3.56,"l":3.55,"n":11,"o":3.56,"t":"2026-10-01T09:15:00Z","v":5267,"vw":3.552506},{"c":3.55,"h":3.55,"l":3.55,"n":20,"o":3.55,"t":"2026-10-01T09:30:00Z","v":17018,"vw":3.55},{"c":3.56,"h":3.56,"l":3.56,"n":20,"o":3.56,"t":"2026-10-01T09:45:00Z","v":11796,"vw":3.56},{"c":3.5613,"h":3.58,"l":3.5613,"n":30,"o":3.57,"t":"2026-10-01T10:00:00Z","v":19674,"vw":3.571004},{"c":3.56,"h":3.56,"l":3.56,"n":22,"o":3.56,"t":"2026-10-01T10:15:00Z","v":36711,"vw":3.56},{"c":3.55,"h":3.56,"l":3.55,"n":10,"o":3.555,"t":"2026-10-01T10:30:00Z","v":5912,"vw":3.559074},{"c":3.55,"h":3.5503,"l":3.5499,"n":21,"o":3.5503,"t":"2026-10-01T10:45:00Z","v":27823,"vw":3.550062},{"c":3.58,"h":3.58,"l":3.55,"n":31,"o":3.55,"t":"2026-10-01T11:00:00Z","v":42370,"vw":3.566816},{"c":3.572,"h":3.58,"l":3.572,"n":13,"o":3.58,"t":"2026-10-01T11:15:00Z","v":11907,"vw":3.578578},{"c":3.585,"h":3.585,"l":3.5721,"n":30,"o":3.579,"t":"2026-10-01T11:30:00Z","v":63937,"vw":3.58012},{"c":3.57,"h":3.58,"l":3.5685,"n":33,"o":3.58,"t":"2026-10-01T11:45:00Z","v":58963,"vw":3.57032},{"c":3.575,"h":3.58,"l":3.57,"n":22,"o":3.57,"t":"2026-10-01T12:00:00Z","v":35866,"vw":3.571497},{"c":3.5701,"h":3.5701,"l":3.5701,"n":1,"o":3.5701,"t":"2026-10-01T12:15:00Z","v":659,"vw":3.5701},{"c":3.569,"h":3.57,"l":3.569,"n":15,"o":3.57,"t":"2026-10-01T12:30:00Z","v":23050,"vw":3.569993},{"c":3.5815,"h":3.59,"l":3.57,"n":36,"o":3.57,"t":"2026-10-01T12:45:00Z","v":27503,"vw":3.576398},{"c":3.5721,"h":3.589,"l":3.571,"n":42,"o":3.581,"t":"2026-10-01T13:00:00Z","v":60848,"vw":3.580582},{"c":3.59,"h":3.59,"l":3.55,"n":155,"o":3.58,"t":"2026-10-01T13:15:00Z","v":300287,"vw":3.5732},{"c":3.545,"h":3.6299,"l":3.54,"n":1112,"o":3.59,"t":"2026-10-01T13:30:00Z","v":3235677,"vw":3.574146},{"c":3.5585,"h":3.57,"l":3.52,"n":1218,"o":3.5499,"t":"2026-10-01T13:45:00Z","v":3848288,"vw":3.543659},{"c":3.575,"h":3.5899,"l":3.5501,"n":1382,"o":3.5501,"t":"2026-10-01T14:00:00Z","v":4332204,"vw":3.572171},{"c":3.585,"h":3.6,"l":3.5738,"n":1262,"o":3.575,"t":"2026-10-01T14:15:00Z","v":4181399,"vw":3.587079},{"c":3.5699,"h":3.5899,"l":3.56,"n":1165,"o":3.585,"t":"2026-10-01T14:30:00Z","v":2248552,"vw":3.572682},{"c":3.61,"h":3.6188,"l":3.56,"n":1498,"o":3.565,"t":"2026-10-01T14:45:00Z","v":6360060,"vw":3.588166},{"c":3.6009,"h":3.64,"l":3.6,"n":987,"o":3.61,"t":"2026-10-01T15:00:00Z","v":4321566,"vw":3.623188},{"c":3.565,"h":3.6007,"l":3.55,"n":640,"o":3.6,"t":"2026-10-01T15:15:00Z","v":2653460,"vw":3.570879},{"c":3.61,"h":3.61,"l":3.565,"n":770,"o":3.57,"t":"2026-10-01T15:30:00Z","v":3343021,"vw":3.582108},{"c":3.605,"h":3.61,"l":3.59,"n":1179,"o":3.6,"t":"2026-10-01T15:45:00Z","v":5275401,"vw":3.600281},{"c":3.58,"h":3.602,"l":3.57,"n":891,"o":3.602,"t":"2026-10-01T16:00:00Z","v":3581900,"vw":3.585611},{"c":3.5698,"h":3.59,"l":3.56,"n":502,"o":3.5801,"t":"2026-10-01T16:15:00Z","v":1638195,"vw":3.575074},{"c":3.56,"h":3.57,"l":3.535,"n":1390,"o":3.565,"t":"2026-10-01T16:30:00Z","v":5936297,"vw":3.552121},{"c":3.58,"h":3.58,"l":3.54,"n":1121,"o":3.555,"t":"2026-10-01T16:45:00Z","v":4431570,"vw":3.562715},{"c":3.5599,"h":3.5798,"l":3.55,"n":962,"o":3.5709,"t":"2026-10-01T17:00:00Z","v":3082850,"vw":3.560797},{"c":3.5509,"h":3.57,"l":3.55,"n":608,"o":3.56,"t":"2026-10-01T17:15:00Z","v":2580524,"vw":3.559153},{"c":3.5401,"h":3.56,"l":3.53,"n":1697,"o":3.55,"t":"2026-10-01T17:30:00Z","v":6619512,"vw":3.5452},{"c":3.5629,"h":3.57,"l":3.53,"n":1199,"o":3.5401,"t":"2026-10-01T17:45:00Z","v":6296007,"vw":3.545824},{"c":3.56,"h":3.58,"l":3.55,"n":985,"o":3.562,"t":"2026-10-01T18:00:00Z","v":3629438,"vw":3.563449},{"c":3.5399,"h":3.57,"l":3.53,"n":482,"o":3.5587,"t":"2026-10-01T18:15:00Z","v":2163634,"vw":3.552473},{"c":3.5299,"h":3.55,"l":3.51,"n":925,"o":3.54,"t":"2026-10-01T18:30:00Z","v":4558728,"vw":3.525268},{"c":3.5101,"h":3.525,"l":3.5,"n":739,"o":3.525,"t":"2026-10-01T18:45:00Z","v":2900055,"vw":3.51312},{"c":3.5301,"h":3.54,"l":3.51,"n":535,"o":3.5101,"t":"2026-10-01T19:00:00Z","v":2228744,"vw":3.522995},{"c":3.53,"h":3.54,"l":3.52,"n":453,"o":3.532,"t":"2026-10-01T19:15:00Z","v":1923288,"vw":3.53028},{"c":3.5286,"h":3.55,"l":3.52,"n":548,"o":3.53,"t":"2026-10-01T19:30:00Z","v":2142757,"vw":3.536944},{"c":3.545,"h":3.555,"l":3.51,"n":534,"o":3.5299,"t":"2026-10-01T19:45:00Z","v":2121418,"vw":3.536903},{"c":3.55,"h":3.56,"l":3.54,"n":35,"o":3.54,"t":"2026-10-01T20:00:00Z","v":45768,"vw":3.549306},{"c":3.542,"h":3.545,"l":3.54,"n":8,"o":3.54,"t":"2026-10-01T20:15:00Z","v":30410,"vw":3.541502},{"c":3.5499,"h":3.5499,"l":3.5424,"n":5,"o":3.5424,"t":"2026-10-01T20:30:00Z","v":656,"vw":3.54574},{"c":3.545,"h":3.5499,"l":3.54,"n":8,"o":3.545,"t":"2026-10-01T20:45:00Z","v":25188,"vw":3.546557},{"c":3.55,"h":3.55,"l":3.53,"n":21,"o":3.54,"t":"2026-10-01T21:00:00Z","v":11152,"vw":3.537392},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-10-01T21:15:00Z","v":500,"vw":3.545},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-01T21:30:00Z","v":150,"vw":3.55},{"c":3.55,"h":3.55,"l":3.5402,"n":2,"o":3.5402,"t":"2026-10-01T21:45:00Z","v":1851,"vw":3.545759},{"c":3.5499,"h":3.5499,"l":3.54,"n":7,"o":3.54,"t":"2026-10-01T22:30:00Z","v":10867,"vw":3.541983},{"c":3.5301,"h":3.54,"l":3.5301,"n":15,"o":3.54,"t":"2026-10-01T22:45:00Z","v":28857,"vw":3.538249},{"c":3.53,"h":3.54,"l":3.53,"n":3,"o":3.54,"t":"2026-10-01T23:00:00Z","v":529,"vw":3.535853},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-01T23:15:00Z","v":2000,"vw":3.53},{"c":3.53,"h":3.54,"l":3.53,"n":7,"o":3.535,"t":"2026-10-01T23:45:00Z","v":2655,"vw":3.531883},{"c":3.5,"h":3.54,"l":3.495,"n":118,"o":3.52,"t":"2026-10-02T08:00:00Z","v":174333,"vw":3.509661},{"c":3.5,"h":3.5,"l":3.4903,"n":27,"o":3.5,"t":"2026-10-02T08:15:00Z","v":68675,"vw":3.499942},{"c":3.4995,"h":3.5,"l":3.49,"n":67,"o":3.5,"t":"2026-10-02T08:30:00Z","v":85562,"vw":3.495084},{"c":3.4784,"h":3.49,"l":3.4784,"n":93,"o":3.49,"t":"2026-10-02T08:45:00Z","v":84416,"vw":3.481257},{"c":3.485,"h":3.4884,"l":3.48,"n":15,"o":3.48,"t":"2026-10-02T09:00:00Z","v":19510,"vw":3.480194},{"c":3.475,"h":3.48,"l":3.475,"n":29,"o":3.48,"t":"2026-10-02T09:15:00Z","v":38105,"vw":3.479855},{"c":3.47,"h":3.47,"l":3.4687,"n":60,"o":3.47,"t":"2026-10-02T09:30:00Z","v":53938,"vw":3.469985},{"c":3.465,"h":3.47,"l":3.465,"n":12,"o":3.47,"t":"2026-10-02T09:45:00Z","v":8265,"vw":3.469297},{"c":3.47,"h":3.47,"l":3.468,"n":14,"o":3.47,"t":"2026-10-02T10:00:00Z","v":15968,"vw":3.469922},{"c":3.47,"h":3.4716,"l":3.47,"n":17,"o":3.47,"t":"2026-10-02T10:15:00Z","v":22800,"vw":3.470007},{"c":3.4683,"h":3.47,"l":3.4682,"n":15,"o":3.4698,"t":"2026-10-02T10:30:00Z","v":17649,"vw":3.46971},{"c":3.4685,"h":3.47,"l":3.46,"n":17,"o":3.47,"t":"2026-10-02T10:45:00Z","v":28980,"vw":3.467345},{"c":3.44,"h":3.47,"l":3.43,"n":175,"o":3.47,"t":"2026-10-02T11:00:00Z","v":234135,"vw":3.454537},{"c":3.4387,"h":3.44,"l":3.4103,"n":116,"o":3.44,"t":"2026-10-02T11:15:00Z","v":208799,"vw":3.430819},{"c":3.4301,"h":3.4497,"l":3.43,"n":45,"o":3.4384,"t":"2026-10-02T11:30:00Z","v":130118,"vw":3.440238},{"c":3.4215,"h":3.4416,"l":3.4215,"n":130,"o":3.4392,"t":"2026-10-02T11:45:00Z","v":690475,"vw":3.432144},{"c":3.4285,"h":3.44,"l":3.42,"n":50,"o":3.42,"t":"2026-10-02T12:00:00Z","v":147167,"vw":3.430523},{"c":3.4185,"h":3.432,"l":3.4185,"n":122,"o":3.4299,"t":"2026-10-02T12:15:00Z","v":244485,"vw":3.42336},{"c":3.4,"h":3.41,"l":3.39,"n":347,"o":3.41,"t":"2026-10-02T12:30:00Z","v":515615,"vw":3.401085},{"c":3.4,"h":3.41,"l":3.39,"n":111,"o":3.3984,"t":"2026-10-02T12:45:00Z","v":291568,"vw":3.40228},{"c":3.4099,"h":3.41,"l":3.39,"n":58,"o":3.4,"t":"2026-10-02T13:00:00Z","v":106579,"vw":3.39585},{"c":3.3904,"h":3.43,"l":3.39,"n":387,"o":3.4024,"t":"2026-10-02T13:15:00Z","v":783253,"vw":3.414059},{"c":3.36,"h":3.4389,"l":3.35,"n":2793,"o":3.4,"t":"2026-10-02T13:30:00Z","v":5552104,"vw":3.394806},{"c":3.3589,"h":3.38,"l":3.3401,"n":2116,"o":3.36,"t":"2026-10-02T13:45:00Z","v":4797119,"vw":3.359711},{"c":3.3699,"h":3.39,"l":3.34,"n":1518,"o":3.355,"t":"2026-10-02T14:00:00Z","v":6430626,"vw":3.364826},{"c":3.359,"h":3.38,"l":3.34,"n":1330,"o":3.365,"t":"2026-10-02T14:15:00Z","v":4560139,"vw":3.355947},{"c":3.37,"h":3.38,"l":3.35,"n":1457,"o":3.36,"t":"2026-10-02T14:30:00Z","v":5765621,"vw":3.367738},{"c":3.38,"h":3.38,"l":3.35,"n":991,"o":3.37,"t":"2026-10-02T14:45:00Z","v":3458215,"vw":3.368919},{"c":3.4213,"h":3.43,"l":3.37,"n":1299,"o":3.38,"t":"2026-10-02T15:00:00Z","v":5822785,"vw":3.409891},{"c":3.435,"h":3.45,"l":3.42,"n":1436,"o":3.4244,"t":"2026-10-02T15:15:00Z","v":6107985,"vw":3.435361},{"c":3.4199,"h":3.44,"l":3.41,"n":804,"o":3.4391,"t":"2026-10-02T15:30:00Z","v":3000120,"vw":3.4217},{"c":3.405,"h":3.42,"l":3.4,"n":703,"o":3.4199,"t":"2026-10-02T15:45:00Z","v":2695612,"vw":3.410282},{"c":3.385,"h":3.41,"l":3.38,"n":291,"o":3.4,"t":"2026-10-02T16:00:00Z","v":536243,"vw":3.394832},{"c":3.3987,"h":3.4,"l":3.38,"n":673,"o":3.38,"t":"2026-10-02T16:15:00Z","v":1445881,"vw":3.388394},{"c":3.42,"h":3.42,"l":3.39,"n":687,"o":3.395,"t":"2026-10-02T16:30:00Z","v":3155124,"vw":3.401237},{"c":3.42,"h":3.43,"l":3.41,"n":868,"o":3.4129,"t":"2026-10-02T16:45:00Z","v":4513298,"vw":3.419963},{"c":3.435,"h":3.445,"l":3.41,"n":498,"o":3.42,"t":"2026-10-02T17:00:00Z","v":2678988,"vw":3.433996},{"c":3.445,"h":3.45,"l":3.42,"n":647,"o":3.4387,"t":"2026-10-02T17:15:00Z","v":3591252,"vw":3.432949},{"c":3.4438,"h":3.45,"l":3.43,"n":435,"o":3.445,"t":"2026-10-02T17:30:00Z","v":1897074,"vw":3.440563},{"c":3.44,"h":3.4499,"l":3.43,"n":335,"o":3.445,"t":"2026-10-02T17:45:00Z","v":1521540,"vw":3.439659},{"c":3.435,"h":3.45,"l":3.43,"n":351,"o":3.4399,"t":"2026-10-02T18:00:00Z","v":1836254,"vw":3.440093},{"c":3.44,"h":3.44,"l":3.43,"n":199,"o":3.44,"t":"2026-10-02T18:15:00Z","v":754116,"vw":3.438762},{"c":3.4414,"h":3.45,"l":3.435,"n":397,"o":3.44,"t":"2026-10-02T18:30:00Z","v":671376,"vw":3.441451},{"c":3.4401,"h":3.45,"l":3.44,"n":86,"o":3.441,"t":"2026-10-02T18:45:00Z","v":61413,"vw":3.443209},{"c":3.45,"h":3.45,"l":3.44,"n":122,"o":3.4481,"t":"2026-10-02T19:00:00Z","v":84327,"vw":3.44423},{"c":3.4639,"h":3.47,"l":3.44,"n":644,"o":3.445,"t":"2026-10-02T19:15:00Z","v":3201813,"vw":3.458071},{"c":3.4499,"h":3.466,"l":3.44,"n":413,"o":3.4629,"t":"2026-10-02T19:30:00Z","v":2335440,"vw":3.455817},{"c":3.46,"h":3.465,"l":3.44,"n":467,"o":3.4408,"t":"2026-10-02T19:45:00Z","v":3356720,"vw":3.452499},{"c":3.46,"h":3.4633,"l":3.45,"n":71,"o":3.45,"t":"2026-10-02T20:00:00Z","v":159522,"vw":3.454258},{"c":3.4525,"h":3.4599,"l":3.45,"n":11,"o":3.4599,"t":"2026-10-02T20:15:00Z","v":6311,"vw":3.455839},{"c":3.4515,"h":3.4597,"l":3.45,"n":8,"o":3.451,"t":"2026-10-02T20:30:00Z","v":13429,"vw":3.450472},{"c":3.4502,"h":3.46,"l":3.4502,"n":5,"o":3.4503,"t":"2026-10-02T20:45:00Z","v":7337,"vw":3.452977},{"c":3.4585,"h":3.4585,"l":3.4523,"n":3,"o":3.4523,"t":"2026-10-02T21:00:00Z","v":1288,"vw":3.45575},{"c":3.455,"h":3.4594,"l":3.4501,"n":6,"o":3.4501,"t":"2026-10-02T21:15:00Z","v":4950,"vw":3.451117},{"c":3.45,"h":3.4597,"l":3.45,"n":4,"o":3.4597,"t":"2026-10-02T21:30:00Z","v":4680,"vw":3.450623},{"c":3.46,"h":3.46,"l":3.45,"n":2,"o":3.45,"t":"2026-10-02T21:45:00Z","v":300,"vw":3.456667},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-02T22:00:00Z","v":8550,"vw":3.46},{"c":3.4506,"h":3.4506,"l":3.45,"n":3,"o":3.45,"t":"2026-10-02T22:15:00Z","v":3200,"vw":3.450206},{"c":3.4585,"h":3.4585,"l":3.4585,"n":3,"o":3.4585,"t":"2026-10-02T22:30:00Z","v":412,"vw":3.4585},{"c":3.46,"h":3.46,"l":3.4501,"n":3,"o":3.4501,"t":"2026-10-02T23:00:00Z","v":502,"vw":3.454084},{"c":3.45,"h":3.46,"l":3.45,"n":3,"o":3.46,"t":"2026-10-02T23:15:00Z","v":3803,"vw":3.451052},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-02T23:30:00Z","v":6501,"vw":3.45},{"c":3.44,"h":3.45,"l":3.44,"n":52,"o":3.44,"t":"2026-10-02T23:45:00Z","v":9526,"vw":3.446427},{"c":3.42,"h":3.43,"l":3.41,"n":45,"o":3.42,"t":"2026-10-05T08:00:00Z","v":27012,"vw":3.421248},{"c":3.41,"h":3.41,"l":3.4005,"n":9,"o":3.4005,"t":"2026-10-05T08:15:00Z","v":4989,"vw":3.409566},{"c":3.42,"h":3.42,"l":3.4099,"n":12,"o":3.4099,"t":"2026-10-05T08:30:00Z","v":7076,"vw":3.414125},{"c":3.415,"h":3.42,"l":3.415,"n":8,"o":3.42,"t":"2026-10-05T08:45:00Z","v":9465,"vw":3.419734},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-05T09:00:00Z","v":600,"vw":3.42},{"c":3.4197,"h":3.4197,"l":3.4197,"n":1,"o":3.4197,"t":"2026-10-05T09:15:00Z","v":700,"vw":3.4197},{"c":3.43,"h":3.43,"l":3.415,"n":2,"o":3.415,"t":"2026-10-05T09:30:00Z","v":2480,"vw":3.428306},{"c":3.425,"h":3.432,"l":3.425,"n":5,"o":3.432,"t":"2026-10-05T09:45:00Z","v":1920,"vw":3.43026},{"c":3.4299,"h":3.43,"l":3.4298,"n":5,"o":3.43,"t":"2026-10-05T10:30:00Z","v":3416,"vw":3.429854},{"c":3.41,"h":3.43,"l":3.4097,"n":22,"o":3.43,"t":"2026-10-05T10:45:00Z","v":20206,"vw":3.415812},{"c":3.4315,"h":3.4315,"l":3.42,"n":33,"o":3.42,"t":"2026-10-05T11:00:00Z","v":66133,"vw":3.428514},{"c":3.4209,"h":3.4315,"l":3.4209,"n":4,"o":3.4315,"t":"2026-10-05T11:15:00Z","v":5301,"vw":3.421443},{"c":3.43,"h":3.43,"l":3.418,"n":58,"o":3.4215,"t":"2026-10-05T11:30:00Z","v":108082,"vw":3.41987},{"c":3.4221,"h":3.435,"l":3.4201,"n":23,"o":3.43,"t":"2026-10-05T11:45:00Z","v":44649,"vw":3.430913},{"c":3.4299,"h":3.43,"l":3.42,"n":12,"o":3.43,"t":"2026-10-05T12:00:00Z","v":15354,"vw":3.422429},{"c":3.4215,"h":3.4319,"l":3.4215,"n":50,"o":3.425,"t":"2026-10-05T12:15:00Z","v":90261,"vw":3.429772},{"c":3.4185,"h":3.43,"l":3.4185,"n":24,"o":3.43,"t":"2026-10-05T12:30:00Z","v":50477,"vw":3.419466},{"c":3.4115,"h":3.42,"l":3.4101,"n":17,"o":3.42,"t":"2026-10-05T12:45:00Z","v":59752,"vw":3.418493},{"c":3.42,"h":3.4216,"l":3.4185,"n":39,"o":3.4185,"t":"2026-10-05T13:00:00Z","v":47394,"vw":3.420254},{"c":3.4,"h":3.42,"l":3.39,"n":148,"o":3.415,"t":"2026-10-05T13:15:00Z","v":185091,"vw":3.402848},{"c":3.355,"h":3.42,"l":3.34,"n":2031,"o":3.4,"t":"2026-10-05T13:30:00Z","v":3426540,"vw":3.37202},{"c":3.36,"h":3.375,"l":3.34,"n":910,"o":3.355,"t":"2026-10-05T13:45:00Z","v":1862924,"vw":3.359857},{"c":3.3771,"h":3.38,"l":3.36,"n":847,"o":3.3698,"t":"2026-10-05T14:00:00Z","v":3299578,"vw":3.37004},{"c":3.365,"h":3.39,"l":3.36,"n":504,"o":3.375,"t":"2026-10-05T14:15:00Z","v":2103713,"vw":3.377959},{"c":3.375,"h":3.38,"l":3.36,"n":898,"o":3.3671,"t":"2026-10-05T14:30:00Z","v":3800124,"vw":3.36979},{"c":3.36,"h":3.3799,"l":3.36,"n":314,"o":3.37,"t":"2026-10-05T14:45:00Z","v":1006770,"vw":3.369285},{"c":3.365,"h":3.37,"l":3.36,"n":137,"o":3.365,"t":"2026-10-05T15:00:00Z","v":290475,"vw":3.363755},{"c":3.385,"h":3.39,"l":3.36,"n":428,"o":3.365,"t":"2026-10-05T15:15:00Z","v":1973758,"vw":3.375478},{"c":3.3854,"h":3.4,"l":3.38,"n":577,"o":3.3801,"t":"2026-10-05T15:30:00Z","v":3385750,"vw":3.386559},{"c":3.3711,"h":3.39,"l":3.37,"n":204,"o":3.38,"t":"2026-10-05T15:45:00Z","v":1025740,"vw":3.379583},{"c":3.3799,"h":3.38,"l":3.37,"n":55,"o":3.3788,"t":"2026-10-05T16:00:00Z","v":281578,"vw":3.378864},{"c":3.3999,"h":3.4,"l":3.375,"n":941,"o":3.379,"t":"2026-10-05T16:15:00Z","v":5484157,"vw":3.386244},{"c":3.395,"h":3.4,"l":3.39,"n":282,"o":3.4,"t":"2026-10-05T16:30:00Z","v":2090244,"vw":3.397671},{"c":3.37,"h":3.395,"l":3.37,"n":455,"o":3.395,"t":"2026-10-05T16:45:00Z","v":2930324,"vw":3.382142},{"c":3.3699,"h":3.375,"l":3.35,"n":556,"o":3.37,"t":"2026-10-05T17:00:00Z","v":3184510,"vw":3.363278},{"c":3.3599,"h":3.37,"l":3.35,"n":316,"o":3.37,"t":"2026-10-05T17:15:00Z","v":1665376,"vw":3.36226},{"c":3.3416,"h":3.36,"l":3.34,"n":229,"o":3.3587,"t":"2026-10-05T17:30:00Z","v":693031,"vw":3.351215},{"c":3.355,"h":3.36,"l":3.34,"n":498,"o":3.345,"t":"2026-10-05T17:45:00Z","v":2561563,"vw":3.350194},{"c":3.345,"h":3.36,"l":3.34,"n":176,"o":3.355,"t":"2026-10-05T18:00:00Z","v":1016528,"vw":3.348866},{"c":3.32,"h":3.345,"l":3.32,"n":395,"o":3.3401,"t":"2026-10-05T18:15:00Z","v":1680619,"vw":3.332621},{"c":3.3197,"h":3.33,"l":3.31,"n":345,"o":3.325,"t":"2026-10-05T18:30:00Z","v":1671624,"vw":3.320582},{"c":3.3,"h":3.32,"l":3.29,"n":661,"o":3.31,"t":"2026-10-05T18:45:00Z","v":2067303,"vw":3.307504},{"c":3.2899,"h":3.3,"l":3.28,"n":427,"o":3.3,"t":"2026-10-05T19:00:00Z","v":1815383,"vw":3.294428},{"c":3.295,"h":3.3,"l":3.28,"n":515,"o":3.285,"t":"2026-10-05T19:15:00Z","v":2079163,"vw":3.290906},{"c":3.2999,"h":3.3,"l":3.28,"n":441,"o":3.2979,"t":"2026-10-05T19:30:00Z","v":2230613,"vw":3.289205},{"c":3.31,"h":3.33,"l":3.29,"n":738,"o":3.29,"t":"2026-10-05T19:45:00Z","v":2825646,"vw":3.309543},{"c":3.32,"h":3.32,"l":3.31,"n":73,"o":3.31,"t":"2026-10-05T20:00:00Z","v":88596,"vw":3.314519},{"c":3.305,"h":3.3177,"l":3.3,"n":22,"o":3.3101,"t":"2026-10-05T20:15:00Z","v":37008,"vw":3.307618},{"c":3.299,"h":3.31,"l":3.29,"n":13,"o":3.3001,"t":"2026-10-05T20:30:00Z","v":7521,"vw":3.303347},{"c":3.3,"h":3.3,"l":3.29,"n":10,"o":3.29,"t":"2026-10-05T20:45:00Z","v":3664,"vw":3.298086},{"c":3.299,"h":3.3,"l":3.291,"n":10,"o":3.3,"t":"2026-10-05T21:00:00Z","v":6053,"vw":3.295855},{"c":3.3,"h":3.3,"l":3.299,"n":7,"o":3.3,"t":"2026-10-05T21:15:00Z","v":6704,"vw":3.299851},{"c":3.29,"h":3.3,"l":3.29,"n":12,"o":3.3,"t":"2026-10-05T21:30:00Z","v":16267,"vw":3.293669},{"c":3.3,"h":3.3,"l":3.2985,"n":16,"o":3.3,"t":"2026-10-05T21:45:00Z","v":9198,"vw":3.299678},{"c":3.29,"h":3.3,"l":3.29,"n":15,"o":3.3,"t":"2026-10-05T22:00:00Z","v":6981,"vw":3.299095},{"c":3.3,"h":3.3,"l":3.295,"n":9,"o":3.3,"t":"2026-10-05T22:15:00Z","v":31410,"vw":3.298859},{"c":3.3,"h":3.3,"l":3.29,"n":6,"o":3.299,"t":"2026-10-05T22:30:00Z","v":2901,"vw":3.298025},{"c":3.3,"h":3.3,"l":3.2901,"n":11,"o":3.2985,"t":"2026-10-05T22:45:00Z","v":13450,"vw":3.292909},{"c":3.3,"h":3.3,"l":3.29,"n":7,"o":3.29,"t":"2026-10-05T23:00:00Z","v":2980,"vw":3.293546},{"c":3.2915,"h":3.2915,"l":3.29,"n":4,"o":3.29,"t":"2026-10-05T23:15:00Z","v":1977,"vw":3.290916},{"c":3.2801,"h":3.3,"l":3.2702,"n":79,"o":3.2902,"t":"2026-10-05T23:30:00Z","v":89399,"vw":3.282017},{"c":3.28,"h":3.29,"l":3.28,"n":25,"o":3.285,"t":"2026-10-05T23:45:00Z","v":15877,"vw":3.283965},{"c":3.265,"h":3.3,"l":3.26,"n":72,"o":3.2798,"t":"2026-10-06T08:00:00Z","v":57746,"vw":3.281779},{"c":3.28,"h":3.28,"l":3.26,"n":24,"o":3.26,"t":"2026-10-06T08:15:00Z","v":25117,"vw":3.269022},{"c":3.28,"h":3.28,"l":3.275,"n":3,"o":3.275,"t":"2026-10-06T08:30:00Z","v":552,"vw":3.275906},{"c":3.265,"h":3.28,"l":3.265,"n":19,"o":3.275,"t":"2026-10-06T08:45:00Z","v":7260,"vw":3.270435},{"c":3.26,"h":3.2699,"l":3.26,"n":18,"o":3.26,"t":"2026-10-06T09:00:00Z","v":18376,"vw":3.260363},{"c":3.2699,"h":3.27,"l":3.255,"n":16,"o":3.26,"t":"2026-10-06T09:15:00Z","v":31503,"vw":3.265513},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-06T09:30:00Z","v":151,"vw":3.27},{"c":3.2699,"h":3.27,"l":3.2698,"n":4,"o":3.2698,"t":"2026-10-06T09:45:00Z","v":1600,"vw":3.269938},{"c":3.27,"h":3.27,"l":3.265,"n":4,"o":3.27,"t":"2026-10-06T10:00:00Z","v":1650,"vw":3.269394},{"c":3.27,"h":3.27,"l":3.26,"n":11,"o":3.265,"t":"2026-10-06T10:15:00Z","v":2977,"vw":3.263256},{"c":3.255,"h":3.26,"l":3.255,"n":23,"o":3.26,"t":"2026-10-06T10:30:00Z","v":44711,"vw":3.259384},{"c":3.2597,"h":3.26,"l":3.2597,"n":3,"o":3.26,"t":"2026-10-06T10:45:00Z","v":1191,"vw":3.259795},{"c":3.25,"h":3.26,"l":3.25,"n":33,"o":3.26,"t":"2026-10-06T11:00:00Z","v":15822,"vw":3.256492},{"c":3.25,"h":3.25,"l":3.241,"n":61,"o":3.25,"t":"2026-10-06T11:15:00Z","v":45407,"vw":3.249782},{"c":3.25,"h":3.26,"l":3.25,"n":14,"o":3.2513,"t":"2026-10-06T11:30:00Z","v":7777,"vw":3.251788},{"c":3.25,"h":3.26,"l":3.24,"n":40,"o":3.26,"t":"2026-10-06T11:45:00Z","v":59106,"vw":3.246612},{"c":3.2485,"h":3.25,"l":3.24,"n":27,"o":3.25,"t":"2026-10-06T12:00:00Z","v":33691,"vw":3.248683},{"c":3.2303,"h":3.25,"l":3.23,"n":94,"o":3.245,"t":"2026-10-06T12:15:00Z","v":379062,"vw":3.240192},{"c":3.25,"h":3.25,"l":3.235,"n":78,"o":3.235,"t":"2026-10-06T12:30:00Z","v":240839,"vw":3.24131},{"c":3.2485,"h":3.26,"l":3.2485,"n":42,"o":3.25,"t":"2026-10-06T12:45:00Z","v":85936,"vw":3.250242},{"c":3.24,"h":3.249,"l":3.23,"n":49,"o":3.2403,"t":"2026-10-06T13:00:00Z","v":20991,"vw":3.239208},{"c":3.22,"h":3.25,"l":3.22,"n":363,"o":3.2319,"t":"2026-10-06T13:15:00Z","v":948810,"vw":3.234458},{"c":3.2301,"h":3.26,"l":3.19,"n":1116,"o":3.23,"t":"2026-10-06T13:30:00Z","v":3763249,"vw":3.231691},{"c":3.22,"h":3.25,"l":3.2,"n":735,"o":3.235,"t":"2026-10-06T13:45:00Z","v":2361766,"vw":3.22669},{"c":3.22,"h":3.24,"l":3.2109,"n":911,"o":3.22,"t":"2026-10-06T14:00:00Z","v":4020035,"vw":3.225811},{"c":3.23,"h":3.24,"l":3.22,"n":1029,"o":3.22,"t":"2026-10-06T14:15:00Z","v":5412147,"vw":3.22943},{"c":3.2134,"h":3.25,"l":3.21,"n":1217,"o":3.23,"t":"2026-10-06T14:30:00Z","v":5984333,"vw":3.23254},{"c":3.2199,"h":3.23,"l":3.21,"n":1242,"o":3.22,"t":"2026-10-06T14:45:00Z","v":4969434,"vw":3.219954},{"c":3.229,"h":3.23,"l":3.21,"n":904,"o":3.21,"t":"2026-10-06T15:00:00Z","v":4157834,"vw":3.220236},{"c":3.2339,"h":3.25,"l":3.22,"n":1000,"o":3.22,"t":"2026-10-06T15:15:00Z","v":5953974,"vw":3.234774},{"c":3.25,"h":3.25,"l":3.235,"n":563,"o":3.235,"t":"2026-10-06T15:30:00Z","v":1691799,"vw":3.240645},{"c":3.2401,"h":3.25,"l":3.24,"n":460,"o":3.2488,"t":"2026-10-06T15:45:00Z","v":189200,"vw":3.243091},{"c":3.2599,"h":3.2599,"l":3.24,"n":1272,"o":3.24,"t":"2026-10-06T16:00:00Z","v":1513108,"vw":3.24443},{"c":3.26,"h":3.26,"l":3.24,"n":1342,"o":3.255,"t":"2026-10-06T16:15:00Z","v":3929393,"vw":3.251724},{"c":3.2699,"h":3.28,"l":3.2597,"n":503,"o":3.26,"t":"2026-10-06T16:30:00Z","v":2207424,"vw":3.268733},{"c":3.2751,"h":3.28,"l":3.26,"n":770,"o":3.265,"t":"2026-10-06T16:45:00Z","v":4020233,"vw":3.270172},{"c":3.2801,"h":3.29,"l":3.26,"n":437,"o":3.27,"t":"2026-10-06T17:00:00Z","v":2768545,"vw":3.275852},{"c":3.2899,"h":3.3,"l":3.28,"n":591,"o":3.285,"t":"2026-10-06T17:15:00Z","v":3122386,"vw":3.290061},{"c":3.2888,"h":3.3,"l":3.28,"n":881,"o":3.285,"t":"2026-10-06T17:30:00Z","v":5102943,"vw":3.289673},{"c":3.2899,"h":3.29,"l":3.27,"n":313,"o":3.285,"t":"2026-10-06T17:45:00Z","v":1456556,"vw":3.280094},{"c":3.28,"h":3.29,"l":3.27,"n":236,"o":3.29,"t":"2026-10-06T18:00:00Z","v":1084519,"vw":3.279209},{"c":3.285,"h":3.29,"l":3.2701,"n":219,"o":3.2799,"t":"2026-10-06T18:15:00Z","v":1368181,"vw":3.280354},{"c":3.2799,"h":3.29,"l":3.27,"n":594,"o":3.28,"t":"2026-10-06T18:30:00Z","v":3733274,"vw":3.279817},{"c":3.278,"h":3.29,"l":3.26,"n":500,"o":3.28,"t":"2026-10-06T18:45:00Z","v":2656191,"vw":3.274596},{"c":3.29,"h":3.2951,"l":3.27,"n":389,"o":3.27,"t":"2026-10-06T19:00:00Z","v":2267434,"vw":3.287904},{"c":3.2812,"h":3.3,"l":3.28,"n":267,"o":3.29,"t":"2026-10-06T19:15:00Z","v":1565249,"vw":3.289341},{"c":3.305,"h":3.31,"l":3.285,"n":400,"o":3.2899,"t":"2026-10-06T19:30:00Z","v":2299843,"vw":3.298323},{"c":3.305,"h":3.32,"l":3.3,"n":240,"o":3.305,"t":"2026-10-06T19:45:00Z","v":877218,"vw":3.307715},{"c":3.2902,"h":3.31,"l":3.29,"n":21,"o":3.3,"t":"2026-10-06T20:00:00Z","v":17999,"vw":3.302906},{"c":3.2915,"h":3.3,"l":3.29,"n":16,"o":3.29,"t":"2026-10-06T20:15:00Z","v":24304,"vw":3.298352},{"c":3.29,"h":3.2909,"l":3.29,"n":2,"o":3.2909,"t":"2026-10-06T20:30:00Z","v":200,"vw":3.29045},{"c":3.2985,"h":3.2998,"l":3.2915,"n":4,"o":3.2915,"t":"2026-10-06T20:45:00Z","v":15690,"vw":3.292093},{"c":3.2923,"h":3.2923,"l":3.2923,"n":1,"o":3.2923,"t":"2026-10-06T21:00:00Z","v":1000,"vw":3.2923},{"c":3.295,"h":3.3,"l":3.2906,"n":4,"o":3.2999,"t":"2026-10-06T21:30:00Z","v":2042,"vw":3.294238},{"c":3.2999,"h":3.3,"l":3.2999,"n":4,"o":3.3,"t":"2026-10-06T21:45:00Z","v":20003,"vw":3.29995},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-06T22:00:00Z","v":3944,"vw":3.3},{"c":3.28,"h":3.29,"l":3.28,"n":14,"o":3.29,"t":"2026-10-06T22:15:00Z","v":10218,"vw":3.28544},{"c":3.28,"h":3.29,"l":3.27,"n":24,"o":3.28,"t":"2026-10-06T22:30:00Z","v":39201,"vw":3.280772},{"c":3.28,"h":3.28,"l":3.27,"n":26,"o":3.28,"t":"2026-10-06T22:45:00Z","v":53038,"vw":3.27573},{"c":3.2785,"h":3.279,"l":3.27,"n":6,"o":3.27,"t":"2026-10-06T23:00:00Z","v":1943,"vw":3.277332},{"c":3.2785,"h":3.28,"l":3.2765,"n":14,"o":3.279,"t":"2026-10-06T23:15:00Z","v":67400,"vw":3.279987},{"c":3.29,"h":3.29,"l":3.28,"n":7,"o":3.28,"t":"2026-10-06T23:30:00Z","v":25700,"vw":3.288397},{"c":3.2815,"h":3.29,"l":3.2806,"n":11,"o":3.289,"t":"2026-10-06T23:45:00Z","v":4819,"vw":3.286504},{"c":3.29,"h":3.29,"l":3.27,"n":49,"o":3.27,"t":"2026-10-07T08:00:00Z","v":57553,"vw":3.279923},{"c":3.29,"h":3.3,"l":3.2899,"n":12,"o":3.295,"t":"2026-10-07T08:15:00Z","v":34509,"vw":3.291964},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-07T08:30:00Z","v":100,"vw":3.3},{"c":3.3,"h":3.3,"l":3.2997,"n":6,"o":3.2997,"t":"2026-10-07T08:45:00Z","v":3077,"vw":3.299985},{"c":3.31,"h":3.31,"l":3.3,"n":23,"o":3.3,"t":"2026-10-07T09:00:00Z","v":12995,"vw":3.30134},{"c":3.32,"h":3.32,"l":3.3099,"n":25,"o":3.3099,"t":"2026-10-07T09:15:00Z","v":115665,"vw":3.310358},{"c":3.3199,"h":3.32,"l":3.31,"n":9,"o":3.32,"t":"2026-10-07T09:30:00Z","v":4648,"vw":3.318576},{"c":3.3101,"h":3.32,"l":3.3101,"n":16,"o":3.32,"t":"2026-10-07T09:45:00Z","v":12804,"vw":3.319384},{"c":3.3101,"h":3.3101,"l":3.31,"n":7,"o":3.31,"t":"2026-10-07T10:00:00Z","v":14180,"vw":3.310007},{"c":3.31,"h":3.3185,"l":3.3085,"n":29,"o":3.3183,"t":"2026-10-07T10:15:00Z","v":31646,"vw":3.310048},{"c":3.3199,"h":3.3199,"l":3.31,"n":8,"o":3.31,"t":"2026-10-07T10:30:00Z","v":6000,"vw":3.311678},{"c":3.325,"h":3.33,"l":3.32,"n":35,"o":3.33,"t":"2026-10-07T10:45:00Z","v":40319,"vw":3.326611},{"c":3.331,"h":3.35,"l":3.33,"n":89,"o":3.33,"t":"2026-10-07T11:00:00Z","v":166741,"vw":3.339971},{"c":3.35,"h":3.3599,"l":3.331,"n":76,"o":3.331,"t":"2026-10-07T11:15:00Z","v":170542,"vw":3.346426},{"c":3.36,"h":3.36,"l":3.3478,"n":60,"o":3.35,"t":"2026-10-07T11:30:00Z","v":108841,"vw":3.350439},{"c":3.34,"h":3.36,"l":3.34,"n":65,"o":3.3519,"t":"2026-10-07T11:45:00Z","v":236640,"vw":3.351304},{"c":3.37,"h":3.37,"l":3.3422,"n":62,"o":3.3486,"t":"2026-10-07T12:00:00Z","v":130383,"vw":3.354802},{"c":3.3702,"h":3.3799,"l":3.36,"n":58,"o":3.3688,"t":"2026-10-07T12:15:00Z","v":119067,"vw":3.370643},{"c":3.3649,"h":3.38,"l":3.36,"n":43,"o":3.38,"t":"2026-10-07T12:30:00Z","v":83458,"vw":3.370972},{"c":3.3698,"h":3.37,"l":3.361,"n":24,"o":3.3686,"t":"2026-10-07T12:45:00Z","v":10190,"vw":3.367998},{"c":3.37,"h":3.38,"l":3.36,"n":61,"o":3.37,"t":"2026-10-07T13:00:00Z","v":110285,"vw":3.368457},{"c":3.34,"h":3.37,"l":3.34,"n":62,"o":3.37,"t":"2026-10-07T13:15:00Z","v":111765,"vw":3.357419},{"c":3.335,"h":3.3631,"l":3.315,"n":1091,"o":3.35,"t":"2026-10-07T13:30:00Z","v":3324529,"vw":3.342112},{"c":3.3199,"h":3.36,"l":3.31,"n":1072,"o":3.3383,"t":"2026-10-07T13:45:00Z","v":4303234,"vw":3.334943},{"c":3.3202,"h":3.33,"l":3.31,"n":903,"o":3.3199,"t":"2026-10-07T14:00:00Z","v":3788925,"vw":3.320227},{"c":3.35,"h":3.35,"l":3.32,"n":904,"o":3.33,"t":"2026-10-07T14:15:00Z","v":4151512,"vw":3.334732},{"c":3.3499,"h":3.35,"l":3.33,"n":1091,"o":3.345,"t":"2026-10-07T14:30:00Z","v":5461187,"vw":3.339803},{"c":3.3699,"h":3.37,"l":3.34,"n":877,"o":3.3491,"t":"2026-10-07T14:45:00Z","v":3678762,"vw":3.357768},{"c":3.355,"h":3.38,"l":3.35,"n":648,"o":3.365,"t":"2026-10-07T15:00:00Z","v":2477155,"vw":3.367164},{"c":3.37,"h":3.38,"l":3.35,"n":432,"o":3.35,"t":"2026-10-07T15:15:00Z","v":1753510,"vw":3.362115},{"c":3.355,"h":3.38,"l":3.35,"n":456,"o":3.3714,"t":"2026-10-07T15:30:00Z","v":1891369,"vw":3.366305},{"c":3.365,"h":3.37,"l":3.34,"n":496,"o":3.355,"t":"2026-10-07T15:45:00Z","v":1891301,"vw":3.354291},{"c":3.361,"h":3.37,"l":3.35,"n":690,"o":3.3601,"t":"2026-10-07T16:00:00Z","v":3305808,"vw":3.360069},{"c":3.36,"h":3.3699,"l":3.36,"n":104,"o":3.3601,"t":"2026-10-07T16:15:00Z","v":369933,"vw":3.361432},{"c":3.365,"h":3.37,"l":3.36,"n":78,"o":3.3688,"t":"2026-10-07T16:30:00Z","v":131556,"vw":3.366576},{"c":3.365,"h":3.37,"l":3.36,"n":130,"o":3.3622,"t":"2026-10-07T16:45:00Z","v":434266,"vw":3.367497},{"c":3.3662,"h":3.38,"l":3.36,"n":350,"o":3.37,"t":"2026-10-07T17:00:00Z","v":1565030,"vw":3.363933},{"c":3.3599,"h":3.3699,"l":3.35,"n":265,"o":3.36,"t":"2026-10-07T17:15:00Z","v":1349056,"vw":3.35938},{"c":3.3701,"h":3.3762,"l":3.35,"n":505,"o":3.3599,"t":"2026-10-07T17:30:00Z","v":2852116,"vw":3.365874},{"c":3.375,"h":3.38,"l":3.37,"n":88,"o":3.376,"t":"2026-10-07T17:45:00Z","v":92749,"vw":3.373584},{"c":3.375,"h":3.3799,"l":3.36,"n":316,"o":3.375,"t":"2026-10-07T18:00:00Z","v":1333697,"vw":3.369412},{"c":3.371,"h":3.3799,"l":3.37,"n":117,"o":3.3709,"t":"2026-10-07T18:15:00Z","v":756735,"vw":3.37059},{"c":3.3702,"h":3.3799,"l":3.37,"n":87,"o":3.375,"t":"2026-10-07T18:30:00Z","v":264418,"vw":3.373171},{"c":3.375,"h":3.38,"l":3.37,"n":81,"o":3.375,"t":"2026-10-07T18:45:00Z","v":194852,"vw":3.371808},{"c":3.3691,"h":3.39,"l":3.36,"n":584,"o":3.371,"t":"2026-10-07T19:00:00Z","v":3355941,"vw":3.378581},{"c":3.365,"h":3.37,"l":3.36,"n":83,"o":3.365,"t":"2026-10-07T19:15:00Z","v":73386,"vw":3.363067},{"c":3.36,"h":3.37,"l":3.36,"n":139,"o":3.37,"t":"2026-10-07T19:30:00Z","v":407407,"vw":3.368415},{"c":3.351,"h":3.37,"l":3.33,"n":646,"o":3.3601,"t":"2026-10-07T19:45:00Z","v":3163365,"vw":3.350823},{"c":3.35,"h":3.3574,"l":3.35,"n":11,"o":3.35,"t":"2026-10-07T20:00:00Z","v":15648,"vw":3.350448},{"c":3.35,"h":3.3574,"l":3.35,"n":5,"o":3.3574,"t":"2026-10-07T20:15:00Z","v":3759,"vw":3.351464},{"c":3.3506,"h":3.3506,"l":3.35,"n":2,"o":3.35,"t":"2026-10-07T20:30:00Z","v":2830,"vw":3.350324},{"c":3.3506,"h":3.3506,"l":3.3506,"n":1,"o":3.3506,"t":"2026-10-07T20:45:00Z","v":558,"vw":3.3506},{"c":3.35,"h":3.35,"l":3.35,"n":8,"o":3.35,"t":"2026-10-07T21:00:00Z","v":2610,"vw":3.35},{"c":3.35,"h":3.358,"l":3.35,"n":3,"o":3.35,"t":"2026-10-07T21:45:00Z","v":722,"vw":3.351108},{"c":3.35,"h":3.3585,"l":3.35,"n":5,"o":3.3585,"t":"2026-10-07T22:00:00Z","v":4500,"vw":3.355311},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-07T22:15:00Z","v":1800,"vw":3.35},{"c":3.3413,"h":3.3452,"l":3.3413,"n":3,"o":3.3452,"t":"2026-10-07T22:30:00Z","v":1141,"vw":3.341779},{"c":3.3403,"h":3.35,"l":3.3403,"n":3,"o":3.3409,"t":"2026-10-07T23:00:00Z","v":14008,"vw":3.341112},{"c":3.34,"h":3.34,"l":3.338,"n":10,"o":3.34,"t":"2026-10-07T23:15:00Z","v":3540,"vw":3.339891},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-07T23:30:00Z","v":100,"vw":3.34},{"c":3.35,"h":3.35,"l":3.34,"n":8,"o":3.34,"t":"2026-10-07T23:45:00Z","v":2965,"vw":3.346552},{"c":3.4,"h":3.41,"l":3.35,"n":103,"o":3.39,"t":"2026-10-08T08:00:00Z","v":108948,"vw":3.392103},{"c":3.3801,"h":3.39,"l":3.38,"n":8,"o":3.39,"t":"2026-10-08T08:15:00Z","v":7265,"vw":3.38926},{"c":3.39,"h":3.39,"l":3.3784,"n":13,"o":3.3784,"t":"2026-10-08T08:30:00Z","v":16996,"vw":3.383045},{"c":3.39,"h":3.391,"l":3.39,"n":3,"o":3.391,"t":"2026-10-08T08:45:00Z","v":650,"vw":3.390833},{"c":3.39,"h":3.4,"l":3.39,"n":23,"o":3.4,"t":"2026-10-08T09:00:00Z","v":23219,"vw":3.399688},{"c":3.3983,"h":3.3983,"l":3.3983,"n":1,"o":3.3983,"t":"2026-10-08T09:15:00Z","v":100,"vw":3.3983},{"c":3.39,"h":3.3999,"l":3.39,"n":5,"o":3.3999,"t":"2026-10-08T09:30:00Z","v":2629,"vw":3.395657},{"c":3.395,"h":3.395,"l":3.39,"n":3,"o":3.39,"t":"2026-10-08T09:45:00Z","v":640,"vw":3.393047},{"c":3.4,"h":3.41,"l":3.4,"n":20,"o":3.4,"t":"2026-10-08T10:00:00Z","v":25453,"vw":3.401159},{"c":3.41,"h":3.41,"l":3.4001,"n":18,"o":3.41,"t":"2026-10-08T10:15:00Z","v":12628,"vw":3.408179},{"c":3.4289,"h":3.4299,"l":3.42,"n":31,"o":3.42,"t":"2026-10-08T10:30:00Z","v":15873,"vw":3.423659},{"c":3.415,"h":3.42,"l":3.41,"n":16,"o":3.42,"t":"2026-10-08T10:45:00Z","v":19890,"vw":3.419008},{"c":3.4215,"h":3.43,"l":3.418,"n":50,"o":3.418,"t":"2026-10-08T11:00:00Z","v":79316,"vw":3.420608},{"c":3.4103,"h":3.4298,"l":3.4103,"n":37,"o":3.4215,"t":"2026-10-08T11:15:00Z","v":51184,"vw":3.420425},{"c":3.41,"h":3.42,"l":3.41,"n":39,"o":3.41,"t":"2026-10-08T11:30:00Z","v":125642,"vw":3.414108},{"c":3.43,"h":3.43,"l":3.4118,"n":42,"o":3.412,"t":"2026-10-08T11:45:00Z","v":150024,"vw":3.419835},{"c":3.41,"h":3.422,"l":3.41,"n":34,"o":3.42,"t":"2026-10-08T12:00:00Z","v":95810,"vw":3.42093},{"c":3.4178,"h":3.428,"l":3.4178,"n":31,"o":3.4185,"t":"2026-10-08T12:15:00Z","v":88340,"vw":3.419871},{"c":3.4176,"h":3.4176,"l":3.411,"n":4,"o":3.411,"t":"2026-10-08T12:30:00Z","v":932,"vw":3.415632},{"c":3.42,"h":3.42,"l":3.41,"n":4,"o":3.42,"t":"2026-10-08T12:45:00Z","v":2000,"vw":3.416},{"c":3.4101,"h":3.42,"l":3.41,"n":15,"o":3.415,"t":"2026-10-08T13:00:00Z","v":31584,"vw":3.410499},{"c":3.43,"h":3.43,"l":3.41,"n":70,"o":3.415,"t":"2026-10-08T13:15:00Z","v":74318,"vw":3.419077},{"c":3.441,"h":3.46,"l":3.42,"n":1026,"o":3.43,"t":"2026-10-08T13:30:00Z","v":3641849,"vw":3.44255},{"c":3.4499,"h":3.46,"l":3.43,"n":566,"o":3.445,"t":"2026-10-08T13:45:00Z","v":1952827,"vw":3.447903},{"c":3.3935,"h":3.45,"l":3.39,"n":1135,"o":3.45,"t":"2026-10-08T14:00:00Z","v":4153848,"vw":3.422169},{"c":3.3697,"h":3.4,"l":3.36,"n":896,"o":3.3991,"t":"2026-10-08T14:15:00Z","v":2440637,"vw":3.371755},{"c":3.38,"h":3.38,"l":3.36,"n":759,"o":3.3699,"t":"2026-10-08T14:30:00Z","v":2734719,"vw":3.371436},{"c":3.381,"h":3.39,"l":3.36,"n":961,"o":3.379,"t":"2026-10-08T14:45:00Z","v":4316873,"vw":3.377952},{"c":3.395,"h":3.4,"l":3.38,"n":379,"o":3.38,"t":"2026-10-08T15:00:00Z","v":996523,"vw":3.389794},{"c":3.385,"h":3.4062,"l":3.38,"n":438,"o":3.395,"t":"2026-10-08T15:15:00Z","v":1650337,"vw":3.397446},{"c":3.41,"h":3.41,"l":3.385,"n":431,"o":3.3892,"t":"2026-10-08T15:30:00Z","v":1586727,"vw":3.40055},{"c":3.419,"h":3.42,"l":3.4,"n":723,"o":3.41,"t":"2026-10-08T15:45:00Z","v":3145231,"vw":3.410187},{"c":3.415,"h":3.42,"l":3.41,"n":233,"o":3.4199,"t":"2026-10-08T16:00:00Z","v":582237,"vw":3.416037},{"c":3.4099,"h":3.43,"l":3.4,"n":799,"o":3.4192,"t":"2026-10-08T16:15:00Z","v":4158677,"vw":3.413728},{"c":3.43,"h":3.44,"l":3.4,"n":792,"o":3.4086,"t":"2026-10-08T16:30:00Z","v":4530370,"vw":3.411603},{"c":3.495,"h":3.5,"l":3.42,"n":1280,"o":3.4389,"t":"2026-10-08T16:45:00Z","v":5788060,"vw":3.462202},{"c":3.5,"h":3.5299,"l":3.49,"n":1439,"o":3.495,"t":"2026-10-08T17:00:00Z","v":5606727,"vw":3.511205},{"c":3.555,"h":3.57,"l":3.5,"n":1176,"o":3.5,"t":"2026-10-08T17:15:00Z","v":4447663,"vw":3.533269},{"c":3.535,"h":3.5599,"l":3.52,"n":475,"o":3.55,"t":"2026-10-08T17:30:00Z","v":1330833,"vw":3.533263},{"c":3.555,"h":3.56,"l":3.52,"n":673,"o":3.531,"t":"2026-10-08T17:45:00Z","v":3169980,"vw":3.545423},{"c":3.5501,"h":3.57,"l":3.55,"n":383,"o":3.555,"t":"2026-10-08T18:00:00Z","v":1144864,"vw":3.559123},{"c":3.53,"h":3.555,"l":3.52,"n":428,"o":3.555,"t":"2026-10-08T18:15:00Z","v":1881310,"vw":3.537069},{"c":3.56,"h":3.57,"l":3.52,"n":408,"o":3.525,"t":"2026-10-08T18:30:00Z","v":1757548,"vw":3.550923},{"c":3.565,"h":3.57,"l":3.55,"n":531,"o":3.56,"t":"2026-10-08T18:45:00Z","v":2788521,"vw":3.559797},{"c":3.55,"h":3.57,"l":3.55,"n":375,"o":3.5699,"t":"2026-10-08T19:00:00Z","v":2234408,"vw":3.559277},{"c":3.56,"h":3.57,"l":3.54,"n":570,"o":3.5582,"t":"2026-10-08T19:15:00Z","v":3598720,"vw":3.556673},{"c":3.5412,"h":3.56,"l":3.5412,"n":271,"o":3.5529,"t":"2026-10-08T19:30:00Z","v":795629,"vw":3.550499},{"c":3.56,"h":3.56,"l":3.54,"n":382,"o":3.545,"t":"2026-10-08T19:45:00Z","v":2393873,"vw":3.551558},{"c":3.55,"h":3.55,"l":3.54,"n":19,"o":3.55,"t":"2026-10-08T20:00:00Z","v":21881,"vw":3.546632},{"c":3.53,"h":3.5426,"l":3.53,"n":14,"o":3.54,"t":"2026-10-08T20:15:00Z","v":4500,"vw":3.53268},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-08T20:30:00Z","v":3100,"vw":3.53},{"c":3.5397,"h":3.5397,"l":3.53,"n":5,"o":3.5385,"t":"2026-10-08T20:45:00Z","v":4901,"vw":3.539219},{"c":3.5231,"h":3.53,"l":3.5202,"n":107,"o":3.53,"t":"2026-10-08T21:00:00Z","v":13276,"vw":3.52506},{"c":3.5302,"h":3.54,"l":3.53,"n":6,"o":3.54,"t":"2026-10-08T21:15:00Z","v":1870,"vw":3.536732},{"c":3.5208,"h":3.54,"l":3.52,"n":12,"o":3.52,"t":"2026-10-08T21:30:00Z","v":2556,"vw":3.527716},{"c":3.53,"h":3.539,"l":3.53,"n":5,"o":3.539,"t":"2026-10-08T21:45:00Z","v":3050,"vw":3.534361},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T22:00:00Z","v":1000,"vw":3.52},{"c":3.5223,"h":3.5223,"l":3.5217,"n":3,"o":3.5217,"t":"2026-10-08T22:15:00Z","v":10800,"vw":3.5218},{"c":3.522,"h":3.522,"l":3.52,"n":8,"o":3.5203,"t":"2026-10-08T22:30:00Z","v":5527,"vw":3.520349},{"c":3.522,"h":3.5223,"l":3.52,"n":6,"o":3.5223,"t":"2026-10-08T22:45:00Z","v":2979,"vw":3.521152},{"c":3.53,"h":3.53,"l":3.52,"n":4,"o":3.52,"t":"2026-10-08T23:00:00Z","v":1655,"vw":3.520625},{"c":3.54,"h":3.54,"l":3.521,"n":8,"o":3.53,"t":"2026-10-08T23:15:00Z","v":10760,"vw":3.521855},{"c":3.539,"h":3.539,"l":3.5303,"n":9,"o":3.531,"t":"2026-10-08T23:30:00Z","v":1924,"vw":3.535112},{"c":3.54,"h":3.54,"l":3.53,"n":12,"o":3.53,"t":"2026-10-08T23:45:00Z","v":29168,"vw":3.539966},{"c":3.43,"h":3.51,"l":3.42,"n":91,"o":3.51,"t":"2026-10-09T08:00:00Z","v":64616,"vw":3.458092},{"c":3.43,"h":3.43,"l":3.42,"n":19,"o":3.43,"t":"2026-10-09T08:15:00Z","v":33388,"vw":3.428359},{"c":3.425,"h":3.43,"l":3.425,"n":23,"o":3.43,"t":"2026-10-09T08:30:00Z","v":20486,"vw":3.429658},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-09T08:45:00Z","v":350,"vw":3.42},{"c":3.43,"h":3.43,"l":3.42,"n":19,"o":3.42,"t":"2026-10-09T09:00:00Z","v":17340,"vw":3.428688},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-09T09:15:00Z","v":1283,"vw":3.43},{"c":3.435,"h":3.44,"l":3.43,"n":4,"o":3.43,"t":"2026-10-09T09:45:00Z","v":700,"vw":3.437857},{"c":3.41,"h":3.43,"l":3.405,"n":39,"o":3.43,"t":"2026-10-09T10:00:00Z","v":28604,"vw":3.417642},{"c":3.41,"h":3.42,"l":3.41,"n":15,"o":3.4115,"t":"2026-10-09T10:15:00Z","v":98675,"vw":3.4178},{"c":3.4298,"h":3.4298,"l":3.415,"n":18,"o":3.415,"t":"2026-10-09T10:30:00Z","v":49711,"vw":3.419822},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-09T10:45:00Z","v":320,"vw":3.42},{"c":3.45,"h":3.45,"l":3.43,"n":44,"o":3.43,"t":"2026-10-09T11:00:00Z","v":168508,"vw":3.44065},{"c":3.44,"h":3.449,"l":3.44,"n":31,"o":3.44,"t":"2026-10-09T11:15:00Z","v":16764,"vw":3.442213},{"c":3.449,"h":3.4497,"l":3.4301,"n":8,"o":3.4301,"t":"2026-10-09T11:30:00Z","v":26655,"vw":3.438314},{"c":3.445,"h":3.4499,"l":3.44,"n":16,"o":3.4415,"t":"2026-10-09T11:45:00Z","v":22700,"vw":3.441107},{"c":3.45,"h":3.4515,"l":3.44,"n":47,"o":3.4485,"t":"2026-10-09T12:00:00Z","v":65933,"vw":3.450203},{"c":3.44,"h":3.46,"l":3.43,"n":93,"o":3.46,"t":"2026-10-09T12:15:00Z","v":152858,"vw":3.443786},{"c":3.448,"h":3.45,"l":3.4415,"n":10,"o":3.4415,"t":"2026-10-09T12:30:00Z","v":12207,"vw":3.444155},{"c":3.45,"h":3.45,"l":3.44,"n":25,"o":3.4401,"t":"2026-10-09T12:45:00Z","v":37394,"vw":3.448979},{"c":3.4407,"h":3.445,"l":3.44,"n":9,"o":3.4415,"t":"2026-10-09T13:00:00Z","v":9156,"vw":3.441314},{"c":3.45,"h":3.46,"l":3.431,"n":109,"o":3.445,"t":"2026-10-09T13:15:00Z","v":128477,"vw":3.442644},{"c":3.535,"h":3.5499,"l":3.45,"n":1154,"o":3.455,"t":"2026-10-09T13:30:00Z","v":2524101,"vw":3.516802},{"c":3.5405,"h":3.55,"l":3.51,"n":805,"o":3.535,"t":"2026-10-09T13:45:00Z","v":2690914,"vw":3.530423},{"c":3.5399,"h":3.55,"l":3.52,"n":771,"o":3.545,"t":"2026-10-09T14:00:00Z","v":3297261,"vw":3.537975},{"c":3.5501,"h":3.56,"l":3.535,"n":888,"o":3.5399,"t":"2026-10-09T14:15:00Z","v":3797443,"vw":3.54745},{"c":3.5411,"h":3.56,"l":3.53,"n":428,"o":3.55,"t":"2026-10-09T14:30:00Z","v":1617548,"vw":3.545564},{"c":3.5299,"h":3.55,"l":3.52,"n":429,"o":3.545,"t":"2026-10-09T14:45:00Z","v":1148677,"vw":3.531413},{"c":3.562,"h":3.57,"l":3.525,"n":849,"o":3.53,"t":"2026-10-09T15:00:00Z","v":3329185,"vw":3.546444},{"c":3.575,"h":3.575,"l":3.5509,"n":615,"o":3.5691,"t":"2026-10-09T15:15:00Z","v":2391846,"vw":3.564239},{"c":3.57,"h":3.58,"l":3.56,"n":864,"o":3.575,"t":"2026-10-09T15:30:00Z","v":4912028,"vw":3.570087},{"c":3.591,"h":3.6,"l":3.56,"n":572,"o":3.57,"t":"2026-10-09T15:45:00Z","v":2470563,"vw":3.575154},{"c":3.585,"h":3.5998,"l":3.57,"n":848,"o":3.595,"t":"2026-10-09T16:00:00Z","v":2727060,"vw":3.587329},{"c":3.58,"h":3.59,"l":3.57,"n":631,"o":3.585,"t":"2026-10-09T16:15:00Z","v":2480330,"vw":3.57997},{"c":3.58,"h":3.595,"l":3.574,"n":497,"o":3.58,"t":"2026-10-09T16:30:00Z","v":2096895,"vw":3.58604},{"c":3.5909,"h":3.595,"l":3.57,"n":377,"o":3.5895,"t":"2026-10-09T16:45:00Z","v":1387402,"vw":3.582133},{"c":3.5813,"h":3.595,"l":3.58,"n":416,"o":3.591,"t":"2026-10-09T17:00:00Z","v":1646817,"vw":3.589597},{"c":3.57,"h":3.59,"l":3.57,"n":473,"o":3.5851,"t":"2026-10-09T17:15:00Z","v":2319078,"vw":3.579275},{"c":3.585,"h":3.59,"l":3.57,"n":177,"o":3.5799,"t":"2026-10-09T17:30:00Z","v":773191,"vw":3.580284},{"c":3.5828,"h":3.585,"l":3.58,"n":14,"o":3.5817,"t":"2026-10-09T17:45:00Z","v":12389,"vw":3.581218},{"c":3.58,"h":3.59,"l":3.58,"n":340,"o":3.5851,"t":"2026-10-09T18:00:00Z","v":1423911,"vw":3.585754},{"c":3.575,"h":3.5805,"l":3.57,"n":1008,"o":3.5805,"t":"2026-10-09T18:15:00Z","v":1321528,"vw":3.579311},{"c":3.585,"h":3.59,"l":3.57,"n":170,"o":3.58,"t":"2026-10-09T18:30:00Z","v":788123,"vw":3.580952},{"c":3.57,"h":3.59,"l":3.57,"n":337,"o":3.585,"t":"2026-10-09T18:45:00Z","v":1513447,"vw":3.579651},{"c":3.57,"h":3.58,"l":3.57,"n":100,"o":3.5701,"t":"2026-10-09T19:00:00Z","v":45247,"vw":3.575555},{"c":3.58,"h":3.58,"l":3.57,"n":103,"o":3.575,"t":"2026-10-09T19:15:00Z","v":190234,"vw":3.572606},{"c":3.585,"h":3.59,"l":3.57,"n":155,"o":3.57,"t":"2026-10-09T19:30:00Z","v":744652,"vw":3.580344},{"c":3.585,"h":3.59,"l":3.58,"n":449,"o":3.58,"t":"2026-10-09T19:45:00Z","v":1228164,"vw":3.58142},{"c":3.58,"h":3.59,"l":3.58,"n":26,"o":3.58,"t":"2026-10-09T20:00:00Z","v":85978,"vw":3.586981},{"c":3.5825,"h":3.5825,"l":3.5819,"n":2,"o":3.5819,"t":"2026-10-09T20:15:00Z","v":4617,"vw":3.58198},{"c":3.58,"h":3.5809,"l":3.58,"n":3,"o":3.5809,"t":"2026-10-09T20:30:00Z","v":811,"vw":3.580167},{"c":3.5806,"h":3.581,"l":3.5806,"n":5,"o":3.581,"t":"2026-10-09T21:00:00Z","v":18430,"vw":3.580978},{"c":3.5823,"h":3.5877,"l":3.5823,"n":3,"o":3.5823,"t":"2026-10-09T21:15:00Z","v":1424,"vw":3.584196},{"c":3.5894,"h":3.5894,"l":3.58,"n":6,"o":3.58,"t":"2026-10-09T22:15:00Z","v":2494,"vw":3.582135},{"c":3.5806,"h":3.5806,"l":3.58,"n":3,"o":3.58,"t":"2026-10-09T22:30:00Z","v":1850,"vw":3.580081},{"c":3.5802,"h":3.5802,"l":3.5802,"n":2,"o":3.5802,"t":"2026-10-09T22:45:00Z","v":7239,"vw":3.5802},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-09T23:00:00Z","v":150,"vw":3.58},{"c":3.58,"h":3.59,"l":3.58,"n":2,"o":3.59,"t":"2026-10-09T23:15:00Z","v":1500,"vw":3.583333},{"c":3.58,"h":3.5802,"l":3.58,"n":2,"o":3.5802,"t":"2026-10-09T23:30:00Z","v":452,"vw":3.580133},{"c":3.5885,"h":3.5885,"l":3.58,"n":8,"o":3.58,"t":"2026-10-09T23:45:00Z","v":4075,"vw":3.582102},{"c":3.5712,"h":3.58,"l":3.56,"n":17,"o":3.58,"t":"2026-10-12T08:00:00Z","v":14623,"vw":3.569942},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-10-12T08:15:00Z","v":1001,"vw":3.57},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-12T08:30:00Z","v":2100,"vw":3.58},{"c":3.59,"h":3.6,"l":3.59,"n":10,"o":3.59,"t":"2026-10-12T08:45:00Z","v":16562,"vw":3.590121},{"c":3.59,"h":3.59,"l":3.589,"n":5,"o":3.59,"t":"2026-10-12T09:00:00Z","v":2991,"vw":3.589763},{"c":3.581,"h":3.59,"l":3.58,"n":6,"o":3.585,"t":"2026-10-12T09:15:00Z","v":1643,"vw":3.584309},{"c":3.5897,"h":3.59,"l":3.5897,"n":2,"o":3.59,"t":"2026-10-12T09:30:00Z","v":5100,"vw":3.589706},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-12T10:00:00Z","v":5000,"vw":3.58},{"c":3.585,"h":3.5899,"l":3.585,"n":6,"o":3.5898,"t":"2026-10-12T10:15:00Z","v":10798,"vw":3.589369},{"c":3.58,"h":3.59,"l":3.58,"n":2,"o":3.59,"t":"2026-10-12T10:30:00Z","v":490,"vw":3.583878},{"c":3.5897,"h":3.59,"l":3.58,"n":6,"o":3.58,"t":"2026-10-12T10:45:00Z","v":3501,"vw":3.586504},{"c":3.6015,"h":3.6085,"l":3.585,"n":40,"o":3.585,"t":"2026-10-12T11:00:00Z","v":75232,"vw":3.599594},{"c":3.6,"h":3.6,"l":3.6,"n":12,"o":3.6,"t":"2026-10-12T11:15:00Z","v":15035,"vw":3.6},{"c":3.61,"h":3.61,"l":3.5985,"n":56,"o":3.6,"t":"2026-10-12T11:30:00Z","v":97778,"vw":3.603697},{"c":3.602,"h":3.61,"l":3.6,"n":23,"o":3.61,"t":"2026-10-12T11:45:00Z","v":31942,"vw":3.60549},{"c":3.601,"h":3.62,"l":3.601,"n":34,"o":3.6085,"t":"2026-10-12T12:00:00Z","v":62552,"vw":3.610023},{"c":3.62,"h":3.62,"l":3.61,"n":16,"o":3.61,"t":"2026-10-12T12:15:00Z","v":20042,"vw":3.619199},{"c":3.6276,"h":3.63,"l":3.61,"n":88,"o":3.6285,"t":"2026-10-12T12:30:00Z","v":145457,"vw":3.619649},{"c":3.61,"h":3.62,"l":3.61,"n":18,"o":3.62,"t":"2026-10-12T12:45:00Z","v":19731,"vw":3.61967},{"c":3.6199,"h":3.6281,"l":3.6195,"n":45,"o":3.62,"t":"2026-10-12T13:00:00Z","v":13095,"vw":3.62238},{"c":3.61,"h":3.63,"l":3.6,"n":74,"o":3.615,"t":"2026-10-12T13:15:00Z","v":86369,"vw":3.614712},{"c":3.6401,"h":3.66,"l":3.6,"n":905,"o":3.61,"t":"2026-10-12T13:30:00Z","v":2569918,"vw":3.63166},{"c":3.6601,"h":3.67,"l":3.625,"n":947,"o":3.641,"t":"2026-10-12T13:45:00Z","v":3883100,"vw":3.646051},{"c":3.7199,"h":3.73,"l":3.65,"n":1262,"o":3.66,"t":"2026-10-12T14:00:00Z","v":4840871,"vw":3.68868},{"c":3.7108,"h":3.73,"l":3.7,"n":1062,"o":3.715,"t":"2026-10-12T14:15:00Z","v":4077270,"vw":3.712931},{"c":3.7101,"h":3.73,"l":3.7,"n":1109,"o":3.71,"t":"2026-10-12T14:30:00Z","v":4104254,"vw":3.714584},{"c":3.695,"h":3.72,"l":3.69,"n":1194,"o":3.71,"t":"2026-10-12T14:45:00Z","v":5600271,"vw":3.706615},{"c":3.7001,"h":3.71,"l":3.69,"n":398,"o":3.6911,"t":"2026-10-12T15:00:00Z","v":1150956,"vw":3.700242},{"c":3.7,"h":3.71,"l":3.69,"n":375,"o":3.7,"t":"2026-10-12T15:15:00Z","v":1357843,"vw":3.699513},{"c":3.69,"h":3.71,"l":3.69,"n":341,"o":3.701,"t":"2026-10-12T15:30:00Z","v":1203111,"vw":3.698741},{"c":3.675,"h":3.695,"l":3.67,"n":911,"o":3.6908,"t":"2026-10-12T15:45:00Z","v":4788445,"vw":3.681307},{"c":3.67,"h":3.69,"l":3.66,"n":806,"o":3.68,"t":"2026-10-12T16:00:00Z","v":3870132,"vw":3.674823},{"c":3.68,"h":3.69,"l":3.67,"n":372,"o":3.6711,"t":"2026-10-12T16:15:00Z","v":1728409,"vw":3.679834},{"c":3.6801,"h":3.69,"l":3.67,"n":383,"o":3.685,"t":"2026-10-12T16:30:00Z","v":1517960,"vw":3.67991},{"c":3.685,"h":3.6999,"l":3.68,"n":588,"o":3.685,"t":"2026-10-12T16:45:00Z","v":2848989,"vw":3.688399},{"c":3.675,"h":3.69,"l":3.67,"n":368,"o":3.685,"t":"2026-10-12T17:00:00Z","v":1527627,"vw":3.679094},{"c":3.6864,"h":3.69,"l":3.675,"n":221,"o":3.6785,"t":"2026-10-12T17:15:00Z","v":1088240,"vw":3.68057},{"c":3.68,"h":3.69,"l":3.68,"n":66,"o":3.68,"t":"2026-10-12T17:30:00Z","v":77461,"vw":3.680797},{"c":3.675,"h":3.685,"l":3.67,"n":184,"o":3.685,"t":"2026-10-12T17:45:00Z","v":454709,"vw":3.678313},{"c":3.67,"h":3.69,"l":3.67,"n":337,"o":3.6799,"t":"2026-10-12T18:00:00Z","v":1281096,"vw":3.680307},{"c":3.6712,"h":3.69,"l":3.67,"n":546,"o":3.675,"t":"2026-10-12T18:15:00Z","v":2879451,"vw":3.679731},{"c":3.6691,"h":3.68,"l":3.66,"n":214,"o":3.6701,"t":"2026-10-12T18:30:00Z","v":662818,"vw":3.670118},{"c":3.6799,"h":3.68,"l":3.6601,"n":493,"o":3.6699,"t":"2026-10-12T18:45:00Z","v":2441904,"vw":3.672912},{"c":3.6801,"h":3.69,"l":3.67,"n":934,"o":3.68,"t":"2026-10-12T19:00:00Z","v":3083933,"vw":3.680239},{"c":3.6791,"h":3.685,"l":3.67,"n":160,"o":3.68,"t":"2026-10-12T19:15:00Z","v":821595,"vw":3.678642},{"c":3.675,"h":3.68,"l":3.67,"n":147,"o":3.675,"t":"2026-10-12T19:30:00Z","v":580425,"vw":3.670591},{"c":3.675,"h":3.6854,"l":3.66,"n":486,"o":3.6701,"t":"2026-10-12T19:45:00Z","v":1932397,"vw":3.672665},{"c":3.682,"h":3.69,"l":3.67,"n":28,"o":3.68,"t":"2026-10-12T20:00:00Z","v":56810,"vw":3.685688},{"c":3.6898,"h":3.6898,"l":3.6815,"n":4,"o":3.6815,"t":"2026-10-12T20:15:00Z","v":31001,"vw":3.685516},{"c":3.68,"h":3.69,"l":3.68,"n":3,"o":3.69,"t":"2026-10-12T20:30:00Z","v":1369,"vw":3.683216},{"c":3.6898,"h":3.69,"l":3.6898,"n":9,"o":3.69,"t":"2026-10-12T20:45:00Z","v":7326,"vw":3.68997},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-12T21:00:00Z","v":500,"vw":3.68},{"c":3.6894,"h":3.6894,"l":3.6894,"n":1,"o":3.6894,"t":"2026-10-12T21:30:00Z","v":250,"vw":3.6894},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-12T22:15:00Z","v":4211,"vw":3.68},{"c":3.6994,"h":3.7,"l":3.69,"n":28,"o":3.69,"t":"2026-10-12T22:45:00Z","v":3095,"vw":3.69214},{"c":3.7085,"h":3.71,"l":3.691,"n":41,"o":3.691,"t":"2026-10-12T23:00:00Z","v":19607,"vw":3.704388},{"c":3.725,"h":3.725,"l":3.71,"n":18,"o":3.71,"t":"2026-10-12T23:15:00Z","v":3548,"vw":3.72156},{"c":3.7274,"h":3.73,"l":3.72,"n":12,"o":3.7201,"t":"2026-10-12T23:30:00Z","v":4955,"vw":3.721308},{"c":3.7403,"h":3.7403,"l":3.73,"n":36,"o":3.73,"t":"2026-10-12T23:45:00Z","v":16131,"vw":3.735621},{"c":3.73,"h":3.76,"l":3.73,"n":88,"o":3.75,"t":"2026-10-13T08:00:00Z","v":38218,"vw":3.746404},{"c":3.73,"h":3.73,"l":3.7284,"n":28,"o":3.7284,"t":"2026-10-13T08:15:00Z","v":10470,"vw":3.729979},{"c":3.73,"h":3.73,"l":3.7205,"n":11,"o":3.7205,"t":"2026-10-13T08:30:00Z","v":6771,"vw":3.729587},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-13T08:45:00Z","v":1800,"vw":3.73},{"c":3.73,"h":3.74,"l":3.73,"n":8,"o":3.74,"t":"2026-10-13T09:00:00Z","v":5280,"vw":3.730947},{"c":3.721,"h":3.725,"l":3.721,"n":4,"o":3.725,"t":"2026-10-13T09:15:00Z","v":1532,"vw":3.723252},{"c":3.7297,"h":3.7297,"l":3.7297,"n":1,"o":3.7297,"t":"2026-10-13T09:30:00Z","v":103,"vw":3.7297},{"c":3.7303,"h":3.7398,"l":3.7285,"n":12,"o":3.7285,"t":"2026-10-13T09:45:00Z","v":10004,"vw":3.730536},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-13T10:00:00Z","v":395,"vw":3.74},{"c":3.7588,"h":3.7598,"l":3.75,"n":15,"o":3.75,"t":"2026-10-13T10:15:00Z","v":7901,"vw":3.753426},{"c":3.77,"h":3.77,"l":3.7586,"n":9,"o":3.7586,"t":"2026-10-13T10:30:00Z","v":10365,"vw":3.766045},{"c":3.76,"h":3.77,"l":3.76,"n":21,"o":3.77,"t":"2026-10-13T10:45:00Z","v":55913,"vw":3.768684},{"c":3.7601,"h":3.762,"l":3.7501,"n":57,"o":3.7501,"t":"2026-10-13T11:00:00Z","v":131790,"vw":3.76008},{"c":3.751,"h":3.77,"l":3.751,"n":18,"o":3.769,"t":"2026-10-13T11:15:00Z","v":75400,"vw":3.76151},{"c":3.7515,"h":3.758,"l":3.75,"n":21,"o":3.75,"t":"2026-10-13T11:30:00Z","v":24726,"vw":3.753153},{"c":3.749,"h":3.75,"l":3.741,"n":20,"o":3.75,"t":"2026-10-13T11:45:00Z","v":28801,"vw":3.748163},{"c":3.73,"h":3.75,"l":3.73,"n":33,"o":3.7495,"t":"2026-10-13T12:00:00Z","v":111179,"vw":3.74302},{"c":3.74,"h":3.74,"l":3.728,"n":29,"o":3.7315,"t":"2026-10-13T12:15:00Z","v":91060,"vw":3.730839},{"c":3.7401,"h":3.7515,"l":3.738,"n":37,"o":3.738,"t":"2026-10-13T12:30:00Z","v":67451,"vw":3.747173},{"c":3.76,"h":3.76,"l":3.75,"n":74,"o":3.75,"t":"2026-10-13T12:45:00Z","v":90779,"vw":3.751625},{"c":3.76,"h":3.76,"l":3.75,"n":38,"o":3.759,"t":"2026-10-13T13:00:00Z","v":35061,"vw":3.751204},{"c":3.74,"h":3.77,"l":3.74,"n":58,"o":3.7584,"t":"2026-10-13T13:15:00Z","v":107329,"vw":3.756788},{"c":3.73,"h":3.79,"l":3.71,"n":1251,"o":3.75,"t":"2026-10-13T13:30:00Z","v":4108960,"vw":3.739961},{"c":3.7102,"h":3.7599,"l":3.71,"n":1292,"o":3.73,"t":"2026-10-13T13:45:00Z","v":4953530,"vw":3.732359},{"c":3.6999,"h":3.72,"l":3.67,"n":1504,"o":3.7103,"t":"2026-10-13T14:00:00Z","v":7082296,"vw":3.695379},{"c":3.705,"h":3.71,"l":3.69,"n":1208,"o":3.695,"t":"2026-10-13T14:15:00Z","v":5376431,"vw":3.701518},{"c":3.69,"h":3.73,"l":3.68,"n":1189,"o":3.71,"t":"2026-10-13T14:30:00Z","v":5918209,"vw":3.706966},{"c":3.7199,"h":3.73,"l":3.69,"n":1076,"o":3.7,"t":"2026-10-13T14:45:00Z","v":5536041,"vw":3.70878},{"c":3.73,"h":3.75,"l":3.715,"n":815,"o":3.72,"t":"2026-10-13T15:00:00Z","v":3774939,"vw":3.734194},{"c":3.745,"h":3.745,"l":3.73,"n":350,"o":3.731,"t":"2026-10-13T15:15:00Z","v":1417363,"vw":3.739012},{"c":3.725,"h":3.75,"l":3.72,"n":532,"o":3.74,"t":"2026-10-13T15:30:00Z","v":2282907,"vw":3.739168},{"c":3.7,"h":3.73,"l":3.69,"n":322,"o":3.7289,"t":"2026-10-13T15:45:00Z","v":1460728,"vw":3.70499},{"c":3.7,"h":3.71,"l":3.69,"n":811,"o":3.6999,"t":"2026-10-13T16:00:00Z","v":4462761,"vw":3.699997},{"c":3.6683,"h":3.705,"l":3.66,"n":923,"o":3.7,"t":"2026-10-13T16:15:00Z","v":3950670,"vw":3.678858},{"c":3.671,"h":3.68,"l":3.65,"n":1330,"o":3.6602,"t":"2026-10-13T16:30:00Z","v":4836053,"vw":3.662224},{"c":3.665,"h":3.68,"l":3.66,"n":455,"o":3.67,"t":"2026-10-13T16:45:00Z","v":2351872,"vw":3.669915},{"c":3.6501,"h":3.675,"l":3.64,"n":913,"o":3.67,"t":"2026-10-13T17:00:00Z","v":4883909,"vw":3.66046},{"c":3.665,"h":3.67,"l":3.65,"n":693,"o":3.655,"t":"2026-10-13T17:15:00Z","v":2383980,"vw":3.657389},{"c":3.6599,"h":3.68,"l":3.65,"n":664,"o":3.665,"t":"2026-10-13T17:30:00Z","v":3088921,"vw":3.667631},{"c":3.66,"h":3.676,"l":3.65,"n":535,"o":3.655,"t":"2026-10-13T17:45:00Z","v":2880471,"vw":3.667699},{"c":3.6463,"h":3.67,"l":3.64,"n":1208,"o":3.6591,"t":"2026-10-13T18:00:00Z","v":6560738,"vw":3.654141},{"c":3.6489,"h":3.66,"l":3.64,"n":826,"o":3.645,"t":"2026-10-13T18:15:00Z","v":3372236,"vw":3.649906},{"c":3.6501,"h":3.66,"l":3.645,"n":327,"o":3.6499,"t":"2026-10-13T18:30:00Z","v":1552758,"vw":3.649959},{"c":3.6513,"h":3.67,"l":3.65,"n":589,"o":3.655,"t":"2026-10-13T18:45:00Z","v":1792978,"vw":3.659562},{"c":3.65,"h":3.655,"l":3.64,"n":178,"o":3.65,"t":"2026-10-13T19:00:00Z","v":818053,"vw":3.648175},{"c":3.64,"h":3.65,"l":3.63,"n":222,"o":3.645,"t":"2026-10-13T19:15:00Z","v":643175,"vw":3.639733},{"c":3.635,"h":3.64,"l":3.63,"n":84,"o":3.63,"t":"2026-10-13T19:30:00Z","v":312169,"vw":3.633839},{"c":3.615,"h":3.64,"l":3.6,"n":543,"o":3.63,"t":"2026-10-13T19:45:00Z","v":3615845,"vw":3.624521},{"c":3.6,"h":3.62,"l":3.59,"n":53,"o":3.61,"t":"2026-10-13T20:00:00Z","v":32196,"vw":3.601675},{"c":3.6,"h":3.6,"l":3.59,"n":11,"o":3.5902,"t":"2026-10-13T20:15:00Z","v":2513,"vw":3.59293},{"c":3.6,"h":3.6085,"l":3.6,"n":6,"o":3.6085,"t":"2026-10-13T20:30:00Z","v":25485,"vw":3.600353},{"c":3.6,"h":3.6,"l":3.59,"n":10,"o":3.59,"t":"2026-10-13T20:45:00Z","v":7013,"vw":3.5983},{"c":3.5902,"h":3.599,"l":3.5902,"n":5,"o":3.599,"t":"2026-10-13T21:00:00Z","v":603,"vw":3.591667},{"c":3.6,"h":3.6,"l":3.5902,"n":3,"o":3.5902,"t":"2026-10-13T21:15:00Z","v":8279,"vw":3.591502},{"c":3.6,"h":3.6,"l":3.5903,"n":2,"o":3.5903,"t":"2026-10-13T21:45:00Z","v":200,"vw":3.59515},{"c":3.5923,"h":3.6,"l":3.5923,"n":3,"o":3.6,"t":"2026-10-13T22:00:00Z","v":886,"vw":3.594565},{"c":3.59,"h":3.5923,"l":3.59,"n":4,"o":3.5901,"t":"2026-10-13T22:15:00Z","v":832,"vw":3.591182},{"c":3.5903,"h":3.5903,"l":3.59,"n":3,"o":3.59,"t":"2026-10-13T22:30:00Z","v":20290,"vw":3.5902},{"c":3.5903,"h":3.5903,"l":3.59,"n":3,"o":3.59,"t":"2026-10-13T22:45:00Z","v":1377,"vw":3.590194},{"c":3.6003,"h":3.6003,"l":3.6,"n":6,"o":3.6,"t":"2026-10-13T23:00:00Z","v":401,"vw":3.600107},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-13T23:15:00Z","v":1759,"vw":3.59},{"c":3.59,"h":3.5924,"l":3.59,"n":6,"o":3.5924,"t":"2026-10-13T23:30:00Z","v":299,"vw":3.590814},{"c":3.59,"h":3.5999,"l":3.59,"n":3,"o":3.5999,"t":"2026-10-13T23:45:00Z","v":1825,"vw":3.591387},{"c":3.5813,"h":3.63,"l":3.58,"n":54,"o":3.59,"t":"2026-10-14T08:00:00Z","v":15887,"vw":3.604238},{"c":3.58,"h":3.58,"l":3.57,"n":5,"o":3.575,"t":"2026-10-14T08:15:00Z","v":3302,"vw":3.574336},{"c":3.59,"h":3.59,"l":3.58,"n":7,"o":3.5818,"t":"2026-10-14T08:30:00Z","v":525,"vw":3.585197},{"c":3.6,"h":3.6,"l":3.59,"n":10,"o":3.59,"t":"2026-10-14T08:45:00Z","v":4403,"vw":3.595883},{"c":3.5903,"h":3.6,"l":3.59,"n":7,"o":3.6,"t":"2026-10-14T09:00:00Z","v":4398,"vw":3.595805},{"c":3.61,"h":3.61,"l":3.6,"n":15,"o":3.6,"t":"2026-10-14T09:15:00Z","v":9295,"vw":3.605432},{"c":3.6,"h":3.61,"l":3.6,"n":21,"o":3.61,"t":"2026-10-14T09:30:00Z","v":13367,"vw":3.605536},{"c":3.6,"h":3.6,"l":3.5929,"n":3,"o":3.5929,"t":"2026-10-14T09:45:00Z","v":1540,"vw":3.595267},{"c":3.6,"h":3.6,"l":3.5902,"n":6,"o":3.5902,"t":"2026-10-14T10:00:00Z","v":5810,"vw":3.599637},{"c":3.62,"h":3.62,"l":3.61,"n":11,"o":3.61,"t":"2026-10-14T10:45:00Z","v":7691,"vw":3.610524},{"c":3.64,"h":3.6515,"l":3.62,"n":47,"o":3.62,"t":"2026-10-14T11:00:00Z","v":55944,"vw":3.641444},{"c":3.6482,"h":3.6482,"l":3.635,"n":25,"o":3.635,"t":"2026-10-14T11:15:00Z","v":77233,"vw":3.640502},{"c":3.6585,"h":3.6585,"l":3.6303,"n":37,"o":3.64,"t":"2026-10-14T11:30:00Z","v":115840,"vw":3.646196},{"c":3.65,"h":3.662,"l":3.65,"n":28,"o":3.658,"t":"2026-10-14T11:45:00Z","v":86461,"vw":3.659838},{"c":3.6402,"h":3.652,"l":3.638,"n":40,"o":3.65,"t":"2026-10-14T12:00:00Z","v":134729,"vw":3.642163},{"c":3.6182,"h":3.6475,"l":3.6182,"n":31,"o":3.6383,"t":"2026-10-14T12:15:00Z","v":32427,"vw":3.637584},{"c":3.6899,"h":3.7,"l":3.62,"n":211,"o":3.62,"t":"2026-10-14T12:30:00Z","v":331176,"vw":3.6807},{"c":3.6901,"h":3.6985,"l":3.678,"n":46,"o":3.682,"t":"2026-10-14T12:45:00Z","v":60524,"vw":3.682927},{"c":3.7,"h":3.7,"l":3.69,"n":26,"o":3.69,"t":"2026-10-14T13:00:00Z","v":24980,"vw":3.69543},{"c":3.7,"h":3.71,"l":3.69,"n":147,"o":3.69,"t":"2026-10-14T13:15:00Z","v":402490,"vw":3.700552},{"c":3.7101,"h":3.7499,"l":3.69,"n":964,"o":3.71,"t":"2026-10-14T13:30:00Z","v":2979362,"vw":3.716448},{"c":3.745,"h":3.75,"l":3.691,"n":1143,"o":3.7101,"t":"2026-10-14T13:45:00Z","v":4744743,"vw":3.710534},{"c":3.745,"h":3.75,"l":3.72,"n":1102,"o":3.7401,"t":"2026-10-14T14:00:00Z","v":4201459,"vw":3.73516},{"c":3.755,"h":3.76,"l":3.73,"n":666,"o":3.745,"t":"2026-10-14T14:15:00Z","v":2387086,"vw":3.747685},{"c":3.755,"h":3.78,"l":3.75,"n":1353,"o":3.7501,"t":"2026-10-14T14:30:00Z","v":5087147,"vw":3.763343},{"c":3.749,"h":3.77,"l":3.74,"n":742,"o":3.7599,"t":"2026-10-14T14:45:00Z","v":3018066,"vw":3.752447},{"c":3.7778,"h":3.78,"l":3.745,"n":753,"o":3.75,"t":"2026-10-14T15:00:00Z","v":3430911,"vw":3.761367},{"c":3.79,"h":3.8,"l":3.76,"n":834,"o":3.77,"t":"2026-10-14T15:15:00Z","v":3620921,"vw":3.777552},{"c":3.801,"h":3.816,"l":3.78,"n":996,"o":3.79,"t":"2026-10-14T15:30:00Z","v":3400585,"vw":3.798781},{"c":3.8001,"h":3.81,"l":3.8,"n":266,"o":3.805,"t":"2026-10-14T15:45:00Z","v":384488,"vw":3.803194},{"c":3.8209,"h":3.83,"l":3.8,"n":443,"o":3.8012,"t":"2026-10-14T16:00:00Z","v":1367197,"vw":3.812141},{"c":3.8301,"h":3.84,"l":3.81,"n":815,"o":3.825,"t":"2026-10-14T16:15:00Z","v":2467471,"vw":3.825144},{"c":3.81,"h":3.85,"l":3.8001,"n":766,"o":3.83,"t":"2026-10-14T16:30:00Z","v":3114465,"vw":3.824463},{"c":3.7999,"h":3.83,"l":3.79,"n":676,"o":3.81,"t":"2026-10-14T16:45:00Z","v":2944495,"vw":3.81087},{"c":3.8005,"h":3.82,"l":3.79,"n":1108,"o":3.8,"t":"2026-10-14T17:00:00Z","v":5704856,"vw":3.804511},{"c":3.8401,"h":3.85,"l":3.8037,"n":1694,"o":3.805,"t":"2026-10-14T17:15:00Z","v":4994291,"vw":3.820918},{"c":3.8456,"h":3.85,"l":3.83,"n":1698,"o":3.84,"t":"2026-10-14T17:30:00Z","v":1892233,"vw":3.840266},{"c":3.86,"h":3.87,"l":3.84,"n":421,"o":3.84,"t":"2026-10-14T17:45:00Z","v":1620689,"vw":3.858395},{"c":3.855,"h":3.87,"l":3.85,"n":776,"o":3.86,"t":"2026-10-14T18:00:00Z","v":3606408,"vw":3.862511},{"c":3.8612,"h":3.87,"l":3.85,"n":447,"o":3.8501,"t":"2026-10-14T18:15:00Z","v":1754206,"vw":3.860245},{"c":3.87,"h":3.88,"l":3.86,"n":367,"o":3.8699,"t":"2026-10-14T18:30:00Z","v":1026784,"vw":3.870382},{"c":3.875,"h":3.88,"l":3.86,"n":357,"o":3.8799,"t":"2026-10-14T18:45:00Z","v":1891195,"vw":3.869594},{"c":3.87,"h":3.9,"l":3.87,"n":603,"o":3.88,"t":"2026-10-14T19:00:00Z","v":2307319,"vw":3.88319},{"c":3.845,"h":3.875,"l":3.84,"n":643,"o":3.87,"t":"2026-10-14T19:15:00Z","v":3031205,"vw":3.851755},{"c":3.85,"h":3.87,"l":3.83,"n":752,"o":3.845,"t":"2026-10-14T19:30:00Z","v":3983149,"vw":3.849116},{"c":3.84,"h":3.87,"l":3.83,"n":569,"o":3.86,"t":"2026-10-14T19:45:00Z","v":2907342,"vw":3.850405},{"c":3.825,"h":3.83,"l":3.819,"n":33,"o":3.83,"t":"2026-10-14T20:00:00Z","v":109011,"vw":3.820121},{"c":3.8385,"h":3.839,"l":3.82,"n":26,"o":3.8315,"t":"2026-10-14T20:15:00Z","v":27453,"vw":3.830853},{"c":3.84,"h":3.84,"l":3.83,"n":8,"o":3.84,"t":"2026-10-14T20:30:00Z","v":1505,"vw":3.836114},{"c":3.8319,"h":3.85,"l":3.8319,"n":8,"o":3.84,"t":"2026-10-14T20:45:00Z","v":38062,"vw":3.83967},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-14T21:00:00Z","v":700,"vw":3.84},{"c":3.8585,"h":3.86,"l":3.85,"n":14,"o":3.85,"t":"2026-10-14T21:15:00Z","v":8259,"vw":3.85769},{"c":3.8598,"h":3.86,"l":3.855,"n":8,"o":3.86,"t":"2026-10-14T21:30:00Z","v":11766,"vw":3.856157},{"c":3.851,"h":3.86,"l":3.851,"n":5,"o":3.8515,"t":"2026-10-14T21:45:00Z","v":5131,"vw":3.857077},{"c":3.88,"h":3.88,"l":3.85,"n":16,"o":3.85,"t":"2026-10-14T22:00:00Z","v":4959,"vw":3.857404},{"c":3.91,"h":3.92,"l":3.88,"n":69,"o":3.88,"t":"2026-10-14T22:15:00Z","v":41009,"vw":3.9087},{"c":3.94,"h":3.94,"l":3.92,"n":41,"o":3.92,"t":"2026-10-14T22:30:00Z","v":26299,"vw":3.938797},{"c":3.94,"h":3.95,"l":3.92,"n":37,"o":3.94,"t":"2026-10-14T22:45:00Z","v":8549,"vw":3.936073},{"c":3.9297,"h":3.931,"l":3.9197,"n":60,"o":3.931,"t":"2026-10-14T23:00:00Z","v":15070,"vw":3.9267},{"c":3.9197,"h":3.93,"l":3.9197,"n":29,"o":3.93,"t":"2026-10-14T23:15:00Z","v":30115,"vw":3.928358},{"c":3.9385,"h":3.9385,"l":3.92,"n":20,"o":3.92,"t":"2026-10-14T23:30:00Z","v":6571,"vw":3.930779},{"c":3.96,"h":3.9685,"l":3.935,"n":47,"o":3.938,"t":"2026-10-14T23:45:00Z","v":59739,"vw":3.945636},{"c":3.98,"h":3.9803,"l":3.89,"n":187,"o":3.95,"t":"2026-10-15T08:00:00Z","v":177652,"vw":3.938904},{"c":3.98,"h":4,"l":3.98,"n":19,"o":3.99,"t":"2026-10-15T08:15:00Z","v":7926,"vw":3.989079},{"c":3.9792,"h":3.9792,"l":3.97,"n":3,"o":3.97,"t":"2026-10-15T08:30:00Z","v":3530,"vw":3.978157},{"c":3.96,"h":3.971,"l":3.96,"n":9,"o":3.97,"t":"2026-10-15T08:45:00Z","v":6926,"vw":3.966638},{"c":3.95,"h":3.95,"l":3.95,"n":31,"o":3.95,"t":"2026-10-15T09:00:00Z","v":29617,"vw":3.95},{"c":3.955,"h":3.96,"l":3.95,"n":10,"o":3.95,"t":"2026-10-15T09:15:00Z","v":12407,"vw":3.957509},{"c":3.98,"h":3.985,"l":3.9785,"n":23,"o":3.9785,"t":"2026-10-15T09:30:00Z","v":12211,"vw":3.98001},{"c":3.99,"h":3.99,"l":3.98,"n":7,"o":3.98,"t":"2026-10-15T09:45:00Z","v":4617,"vw":3.987734},{"c":3.9984,"h":4,"l":3.9801,"n":14,"o":3.9801,"t":"2026-10-15T10:00:00Z","v":19368,"vw":3.988958},{"c":3.9918,"h":3.9918,"l":3.98,"n":40,"o":3.9903,"t":"2026-10-15T10:15:00Z","v":48709,"vw":3.984399},{"c":4,"h":4.0003,"l":3.9999,"n":50,"o":4,"t":"2026-10-15T10:30:00Z","v":23392,"vw":3.999998},{"c":3.99,"h":4.02,"l":3.99,"n":41,"o":4.01,"t":"2026-10-15T10:45:00Z","v":31335,"vw":4.006482},{"c":3.979,"h":4,"l":3.979,"n":63,"o":3.99,"t":"2026-10-15T11:00:00Z","v":118919,"vw":3.992364},{"c":3.96,"h":3.98,"l":3.9485,"n":89,"o":3.97,"t":"2026-10-15T11:15:00Z","v":169871,"vw":3.963277},{"c":3.96,"h":3.9697,"l":3.95,"n":117,"o":3.96,"t":"2026-10-15T11:30:00Z","v":214607,"vw":3.959489},{"c":3.969,"h":3.97,"l":3.96,"n":43,"o":3.97,"t":"2026-10-15T11:45:00Z","v":52969,"vw":3.969308},{"c":3.9601,"h":3.97,"l":3.96,"n":21,"o":3.97,"t":"2026-10-15T12:00:00Z","v":29837,"vw":3.96036},{"c":3.97,"h":3.9797,"l":3.95,"n":85,"o":3.968,"t":"2026-10-15T12:15:00Z","v":142615,"vw":3.969972},{"c":3.9789,"h":3.9876,"l":3.958,"n":127,"o":3.9769,"t":"2026-10-15T12:30:00Z","v":164369,"vw":3.971389},{"c":4,"h":4,"l":3.971,"n":56,"o":3.98,"t":"2026-10-15T12:45:00Z","v":41363,"vw":3.984085},{"c":3.9999,"h":4.01,"l":3.9901,"n":64,"o":4,"t":"2026-10-15T13:00:00Z","v":138703,"vw":4.000118},{"c":4.06,"h":4.07,"l":3.9915,"n":257,"o":3.9915,"t":"2026-10-15T13:15:00Z","v":257346,"vw":4.036648},{"c":4.0499,"h":4.125,"l":4.03,"n":1660,"o":4.06,"t":"2026-10-15T13:30:00Z","v":4401850,"vw":4.070304},{"c":4.0999,"h":4.14,"l":4.03,"n":1988,"o":4.0499,"t":"2026-10-15T13:45:00Z","v":7912100,"vw":4.095852},{"c":4.045,"h":4.1,"l":4.01,"n":1990,"o":4.095,"t":"2026-10-15T14:00:00Z","v":7906520,"vw":4.044262},{"c":4.03,"h":4.05,"l":4.01,"n":1715,"o":4.0401,"t":"2026-10-15T14:15:00Z","v":6539507,"vw":4.026243},{"c":4.0001,"h":4.05,"l":3.99,"n":1478,"o":4.0299,"t":"2026-10-15T14:30:00Z","v":5599472,"vw":4.02142},{"c":3.99,"h":4.03,"l":3.98,"n":2708,"o":4.0001,"t":"2026-10-15T14:45:00Z","v":9733807,"vw":4.003649},{"c":3.9991,"h":4.02,"l":3.985,"n":1610,"o":3.9963,"t":"2026-10-15T15:00:00Z","v":6961163,"vw":4.003723},{"c":4.001,"h":4.01,"l":3.98,"n":1620,"o":3.99,"t":"2026-10-15T15:15:00Z","v":6813824,"vw":3.992184},{"c":4.005,"h":4.02,"l":4,"n":1232,"o":4.005,"t":"2026-10-15T15:30:00Z","v":5331346,"vw":4.009764},{"c":3.9692,"h":4.01,"l":3.96,"n":1389,"o":4.005,"t":"2026-10-15T15:45:00Z","v":6078848,"vw":3.984271},{"c":3.9799,"h":3.99,"l":3.95,"n":1180,"o":3.965,"t":"2026-10-15T16:00:00Z","v":6462489,"vw":3.971685},{"c":4.0188,"h":4.03,"l":3.9798,"n":1004,"o":3.98,"t":"2026-10-15T16:15:00Z","v":3628319,"vw":4.005092},{"c":4.002876,"h":4.03,"l":3.99,"n":547,"o":4.012,"t":"2026-10-15T16:30:00Z","v":2581779,"vw":4.005154},{"c":3.985,"h":4.01,"l":3.98,"n":678,"o":3.99,"t":"2026-10-15T16:45:00Z","v":2850934,"vw":3.995999},{"c":3.975,"h":4,"l":3.97,"n":635,"o":3.98,"t":"2026-10-15T17:00:00Z","v":3204795,"vw":3.986735},{"c":3.9799,"h":3.99,"l":3.96,"n":693,"o":3.97,"t":"2026-10-15T17:15:00Z","v":3698263,"vw":3.977787},{"c":3.955,"h":3.99,"l":3.94,"n":576,"o":3.9799,"t":"2026-10-15T17:30:00Z","v":3503140,"vw":3.964622},{"c":3.955,"h":3.97,"l":3.94,"n":1033,"o":3.95,"t":"2026-10-15T17:45:00Z","v":5865452,"vw":3.95754},{"c":3.9903,"h":4,"l":3.95,"n":860,"o":3.95,"t":"2026-10-15T18:00:00Z","v":4556631,"vw":3.97802},{"c":3.99,"h":4,"l":3.98,"n":749,"o":3.995,"t":"2026-10-15T18:15:00Z","v":5012705,"vw":3.990179},{"c":3.9901,"h":4,"l":3.98,"n":782,"o":3.99,"t":"2026-10-15T18:30:00Z","v":4381219,"vw":3.990161},{"c":3.975,"h":3.995,"l":3.9699,"n":210,"o":3.99,"t":"2026-10-15T18:45:00Z","v":1034941,"vw":3.978393},{"c":3.9501,"h":3.98,"l":3.95,"n":566,"o":3.9701,"t":"2026-10-15T19:00:00Z","v":3239335,"vw":3.96899},{"c":3.9603,"h":3.97,"l":3.94,"n":629,"o":3.9501,"t":"2026-10-15T19:15:00Z","v":3530512,"vw":3.954559},{"c":3.9811,"h":3.99,"l":3.96,"n":481,"o":3.9699,"t":"2026-10-15T19:30:00Z","v":3028937,"vw":3.970575},{"c":3.99,"h":3.99,"l":3.9699,"n":660,"o":3.9801,"t":"2026-10-15T19:45:00Z","v":4383304,"vw":3.979978},{"c":3.9721,"h":3.98,"l":3.968,"n":54,"o":3.98,"t":"2026-10-15T20:00:00Z","v":212816,"vw":3.974682},{"c":3.9724,"h":3.9724,"l":3.97,"n":3,"o":3.97,"t":"2026-10-15T20:15:00Z","v":745,"vw":3.970691},{"c":3.9624,"h":3.9715,"l":3.96,"n":17,"o":3.9715,"t":"2026-10-15T20:30:00Z","v":51161,"vw":3.968767},{"c":3.98,"h":3.982,"l":3.965,"n":89,"o":3.97,"t":"2026-10-15T20:45:00Z","v":253698,"vw":3.974996},{"c":3.98,"h":4.002,"l":3.98,"n":65,"o":3.98,"t":"2026-10-15T21:00:00Z","v":85629,"vw":3.997345},{"c":3.98,"h":3.9885,"l":3.98,"n":6,"o":3.9885,"t":"2026-10-15T21:15:00Z","v":140707,"vw":3.980608},{"c":3.9442,"h":3.9442,"l":3.9442,"n":1,"o":3.9442,"t":"2026-10-15T21:30:00Z","v":1000,"vw":3.9442},{"c":3.97,"h":3.98,"l":3.97,"n":4,"o":3.98,"t":"2026-10-15T21:45:00Z","v":11445,"vw":3.97014},{"c":3.978,"h":3.98,"l":3.978,"n":12,"o":3.98,"t":"2026-10-15T22:00:00Z","v":2903,"vw":3.979926},{"c":3.979,"h":3.9794,"l":3.97,"n":4,"o":3.9794,"t":"2026-10-15T22:15:00Z","v":1844,"vw":3.974179},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-15T22:30:00Z","v":175,"vw":3.98},{"c":3.9702,"h":3.98,"l":3.9649,"n":4,"o":3.9649,"t":"2026-10-15T22:45:00Z","v":9071,"vw":3.965413},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-15T23:00:00Z","v":601,"vw":3.98},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-15T23:30:00Z","v":162,"vw":4},{"c":4,"h":4.01,"l":4,"n":10,"o":4.0097,"t":"2026-10-15T23:45:00Z","v":20373,"vw":4.009158},{"c":3.95,"h":3.96,"l":3.9,"n":129,"o":3.942,"t":"2026-10-16T08:00:00Z","v":78154,"vw":3.924094},{"c":3.95,"h":3.9512,"l":3.95,"n":18,"o":3.95,"t":"2026-10-16T08:15:00Z","v":11283,"vw":3.950214},{"c":3.95,"h":3.95,"l":3.95,"n":11,"o":3.95,"t":"2026-10-16T08:30:00Z","v":5532,"vw":3.95},{"c":3.95,"h":3.95,"l":3.9401,"n":21,"o":3.95,"t":"2026-10-16T08:45:00Z","v":6258,"vw":3.949647},{"c":3.96,"h":3.96,"l":3.96,"n":33,"o":3.96,"t":"2026-10-16T09:00:00Z","v":9967,"vw":3.96},{"c":3.9513,"h":3.9513,"l":3.9513,"n":2,"o":3.9513,"t":"2026-10-16T09:15:00Z","v":1213,"vw":3.9513},{"c":3.96,"h":3.96,"l":3.95,"n":3,"o":3.9501,"t":"2026-10-16T09:30:00Z","v":2166,"vw":3.954114},{"c":3.96,"h":3.96,"l":3.95,"n":4,"o":3.95,"t":"2026-10-16T09:45:00Z","v":3475,"vw":3.958561},{"c":3.98,"h":3.98,"l":3.97,"n":26,"o":3.97,"t":"2026-10-16T10:00:00Z","v":7613,"vw":3.979824},{"c":3.965,"h":3.97,"l":3.965,"n":3,"o":3.97,"t":"2026-10-16T10:15:00Z","v":1220,"vw":3.966639},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-10-16T10:45:00Z","v":5264,"vw":3.97},{"c":4,"h":4.012,"l":3.98,"n":85,"o":3.98,"t":"2026-10-16T11:00:00Z","v":83878,"vw":4.000349},{"c":3.9985,"h":4,"l":3.99,"n":29,"o":4,"t":"2026-10-16T11:15:00Z","v":85141,"vw":3.996064},{"c":4.01,"h":4.01,"l":3.993,"n":33,"o":3.998,"t":"2026-10-16T11:30:00Z","v":56604,"vw":3.999846},{"c":3.99,"h":4.01,"l":3.99,"n":19,"o":4.0097,"t":"2026-10-16T11:45:00Z","v":28936,"vw":4.004569},{"c":3.9899,"h":3.99,"l":3.9785,"n":32,"o":3.99,"t":"2026-10-16T12:00:00Z","v":118375,"vw":3.98088},{"c":3.9802,"h":3.99,"l":3.975,"n":45,"o":3.9898,"t":"2026-10-16T12:15:00Z","v":177602,"vw":3.981358},{"c":3.9919,"h":3.9919,"l":3.9878,"n":26,"o":3.99,"t":"2026-10-16T12:30:00Z","v":72725,"vw":3.989747},{"c":4.01,"h":4.01,"l":3.998,"n":19,"o":3.998,"t":"2026-10-16T12:45:00Z","v":38287,"vw":4.004984},{"c":4.02,"h":4.0299,"l":4.0083,"n":37,"o":4.0083,"t":"2026-10-16T13:00:00Z","v":55426,"vw":4.016266},{"c":4,"h":4.0315,"l":3.99,"n":293,"o":4.02,"t":"2026-10-16T13:15:00Z","v":338139,"vw":4.008835},{"c":4.02,"h":4.0691,"l":4.0001,"n":1070,"o":4.01,"t":"2026-10-16T13:30:00Z","v":3734563,"vw":4.035997},{"c":4.0201,"h":4.06,"l":4.0101,"n":990,"o":4.02,"t":"2026-10-16T13:45:00Z","v":3545753,"vw":4.036453},{"c":4.0191,"h":4.036,"l":4,"n":1064,"o":4.025,"t":"2026-10-16T14:00:00Z","v":4132676,"vw":4.01701},{"c":3.975,"h":4.02,"l":3.975,"n":1421,"o":4.011,"t":"2026-10-16T14:15:00Z","v":6022086,"vw":3.998253},{"c":3.9401,"h":3.99,"l":3.93,"n":1723,"o":3.9791,"t":"2026-10-16T14:30:00Z","v":8431018,"vw":3.956471},{"c":3.9711,"h":3.98,"l":3.94,"n":1237,"o":3.94,"t":"2026-10-16T14:45:00Z","v":5777373,"vw":3.959832},{"c":4.0001,"h":4.0299,"l":3.975,"n":1446,"o":3.975,"t":"2026-10-16T15:00:00Z","v":6608421,"vw":3.998507},{"c":4.0109,"h":4.03,"l":4,"n":1026,"o":4.005,"t":"2026-10-16T15:15:00Z","v":4379931,"vw":4.011322},{"c":3.9699,"h":4.016,"l":3.955,"n":743,"o":4.0101,"t":"2026-10-16T15:30:00Z","v":2778990,"vw":3.980201},{"c":3.985,"h":3.99,"l":3.951,"n":1395,"o":3.965,"t":"2026-10-16T15:45:00Z","v":6956571,"vw":3.97372},{"c":3.97,"h":4.01,"l":3.97,"n":1205,"o":3.99,"t":"2026-10-16T16:00:00Z","v":5471332,"vw":3.991884},{"c":3.975,"h":3.99,"l":3.97,"n":1153,"o":3.9711,"t":"2026-10-16T16:15:00Z","v":7222006,"vw":3.979927},{"c":4,"h":4.02,"l":3.974,"n":1082,"o":3.9799,"t":"2026-10-16T16:30:00Z","v":5441527,"vw":3.995781},{"c":4.02,"h":4.03,"l":4,"n":641,"o":4.005,"t":"2026-10-16T16:45:00Z","v":3926332,"vw":4.017193},{"c":4.0401,"h":4.05,"l":4.02,"n":525,"o":4.0209,"t":"2026-10-16T17:00:00Z","v":2271882,"vw":4.037502},{"c":4.0499,"h":4.07,"l":4.04,"n":851,"o":4.045,"t":"2026-10-16T17:15:00Z","v":4911604,"vw":4.05831},{"c":4.0309,"h":4.06,"l":4.02,"n":756,"o":4.0404,"t":"2026-10-16T17:30:00Z","v":4588208,"vw":4.043716},{"c":4.0599,"h":4.07,"l":4.03,"n":640,"o":4.035,"t":"2026-10-16T17:45:00Z","v":2712947,"vw":4.053541},{"c":4.0688,"h":4.08,"l":4.055,"n":827,"o":4.055,"t":"2026-10-16T18:00:00Z","v":3647153,"vw":4.068643},{"c":4.0902,"h":4.1,"l":4.0612,"n":499,"o":4.07,"t":"2026-10-16T18:15:00Z","v":1750069,"vw":4.086174},{"c":4.0701,"h":4.11,"l":4.07,"n":934,"o":4.095,"t":"2026-10-16T18:30:00Z","v":4728181,"vw":4.088361},{"c":4.1,"h":4.13,"l":4.07,"n":564,"o":4.075,"t":"2026-10-16T18:45:00Z","v":2688158,"vw":4.096018},{"c":4.085,"h":4.126,"l":4.08,"n":740,"o":4.105,"t":"2026-10-16T19:00:00Z","v":3412277,"vw":4.113116},{"c":4.0605,"h":4.1,"l":4.06,"n":774,"o":4.085,"t":"2026-10-16T19:15:00Z","v":3615032,"vw":4.082595},{"c":4.1001,"h":4.11,"l":4.05,"n":656,"o":4.0601,"t":"2026-10-16T19:30:00Z","v":3744735,"vw":4.080043},{"c":4.11,"h":4.11,"l":4.0701,"n":1078,"o":4.1001,"t":"2026-10-16T19:45:00Z","v":6111699,"vw":4.092363},{"c":4.1198,"h":4.1198,"l":4.1,"n":51,"o":4.11,"t":"2026-10-16T20:00:00Z","v":31740,"vw":4.111571},{"c":4.11,"h":4.12,"l":4.11,"n":20,"o":4.11,"t":"2026-10-16T20:15:00Z","v":9449,"vw":4.111221},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-16T20:30:00Z","v":5700,"vw":4.09},{"c":4.0819,"h":4.09,"l":4.08,"n":8,"o":4.09,"t":"2026-10-16T20:45:00Z","v":12318,"vw":4.080664},{"c":4.09,"h":4.0902,"l":4.09,"n":6,"o":4.0901,"t":"2026-10-16T21:00:00Z","v":1835,"vw":4.090102},{"c":4.085,"h":4.085,"l":4.08,"n":8,"o":4.08,"t":"2026-10-16T21:15:00Z","v":5800,"vw":4.084321},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T21:30:00Z","v":2500,"vw":4.09},{"c":4.09,"h":4.09,"l":4.08,"n":2,"o":4.08,"t":"2026-10-16T21:45:00Z","v":850,"vw":4.082353},{"c":4.1,"h":4.1,"l":4.096,"n":9,"o":4.1,"t":"2026-10-16T22:00:00Z","v":11649,"vw":4.099655},{"c":4.0985,"h":4.0994,"l":4.0985,"n":3,"o":4.0994,"t":"2026-10-16T22:15:00Z","v":320,"vw":4.0988},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T22:30:00Z","v":6488,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-16T22:45:00Z","v":3650,"vw":4.1},{"c":4.1099,"h":4.11,"l":4.1,"n":9,"o":4.1003,"t":"2026-10-16T23:00:00Z","v":3212,"vw":4.108248},{"c":4.1,"h":4.102,"l":4.1,"n":3,"o":4.1,"t":"2026-10-16T23:15:00Z","v":840,"vw":4.100643},{"c":4.1185,"h":4.12,"l":4.1001,"n":16,"o":4.1001,"t":"2026-10-16T23:30:00Z","v":4213,"vw":4.116181},{"c":4.1195,"h":4.12,"l":4.1184,"n":13,"o":4.1184,"t":"2026-10-16T23:45:00Z","v":2640,"vw":4.119537},{"c":3.9885,"h":3.99,"l":3.94,"n":101,"o":3.9892,"t":"2026-10-19T08:00:00Z","v":75103,"vw":3.969941},{"c":3.99,"h":3.99,"l":3.99,"n":8,"o":3.99,"t":"2026-10-19T08:15:00Z","v":6037,"vw":3.99},{"c":3.99,"h":4,"l":3.985,"n":65,"o":3.99,"t":"2026-10-19T08:30:00Z","v":50962,"vw":3.995539},{"c":4.0199,"h":4.02,"l":4.01,"n":12,"o":4.01,"t":"2026-10-19T09:00:00Z","v":9424,"vw":4.012255},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-19T09:15:00Z","v":3196,"vw":4},{"c":4,"h":4,"l":4,"n":8,"o":4,"t":"2026-10-19T09:30:00Z","v":10501,"vw":4},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-19T09:45:00Z","v":6500,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-19T10:15:00Z","v":7500,"vw":3.99},{"c":3.97,"h":3.99,"l":3.97,"n":55,"o":3.99,"t":"2026-10-19T10:30:00Z","v":108337,"vw":3.983924},{"c":3.97,"h":3.97,"l":3.9679,"n":10,"o":3.97,"t":"2026-10-19T10:45:00Z","v":30401,"vw":3.969447},{"c":3.98,"h":3.98,"l":3.9625,"n":62,"o":3.97,"t":"2026-10-19T11:00:00Z","v":95727,"vw":3.974934},{"c":3.98,"h":3.9898,"l":3.978,"n":28,"o":3.9898,"t":"2026-10-19T11:15:00Z","v":94750,"vw":3.981369},{"c":3.98,"h":3.992,"l":3.98,"n":32,"o":3.9875,"t":"2026-10-19T11:30:00Z","v":96744,"vw":3.989553},{"c":3.9705,"h":3.98,"l":3.9685,"n":31,"o":3.9701,"t":"2026-10-19T11:45:00Z","v":86311,"vw":3.971034},{"c":3.95,"h":3.97,"l":3.95,"n":29,"o":3.97,"t":"2026-10-19T12:00:00Z","v":33324,"vw":3.967504},{"c":3.94,"h":3.952,"l":3.94,"n":53,"o":3.95,"t":"2026-10-19T12:15:00Z","v":121013,"vw":3.949768},{"c":3.9515,"h":3.952,"l":3.94,"n":37,"o":3.9497,"t":"2026-10-19T12:30:00Z","v":85701,"vw":3.947146},{"c":3.9585,"h":3.959,"l":3.9401,"n":59,"o":3.9521,"t":"2026-10-19T12:45:00Z","v":195676,"vw":3.950592},{"c":3.9277,"h":3.952,"l":3.9221,"n":61,"o":3.952,"t":"2026-10-19T13:00:00Z","v":120516,"vw":3.942775},{"c":3.94,"h":3.95,"l":3.92,"n":162,"o":3.9285,"t":"2026-10-19T13:15:00Z","v":327677,"vw":3.931676},{"c":4.0499,"h":4.08,"l":3.955,"n":1253,"o":3.955,"t":"2026-10-19T13:30:00Z","v":4915177,"vw":4.043195},{"c":4.0501,"h":4.07,"l":4.03,"n":977,"o":4.05,"t":"2026-10-19T13:45:00Z","v":4325328,"vw":4.050538},{"c":4.0005,"h":4.0692,"l":4,"n":1169,"o":4.0501,"t":"2026-10-19T14:00:00Z","v":4968050,"vw":4.038102},{"c":3.9601,"h":4.005,"l":3.94,"n":1361,"o":4.005,"t":"2026-10-19T14:15:00Z","v":6473643,"vw":3.960457},{"c":3.985,"h":4,"l":3.96,"n":1552,"o":3.9601,"t":"2026-10-19T14:30:00Z","v":7951522,"vw":3.979597},{"c":3.9699,"h":3.985,"l":3.96,"n":944,"o":3.98,"t":"2026-10-19T14:45:00Z","v":4488508,"vw":3.970395},{"c":3.96,"h":3.97,"l":3.94,"n":1680,"o":3.97,"t":"2026-10-19T15:00:00Z","v":9034155,"vw":3.954379},{"c":3.9399,"h":3.965,"l":3.92,"n":925,"o":3.9618,"t":"2026-10-19T15:15:00Z","v":4172657,"vw":3.946395},{"c":3.9,"h":3.935,"l":3.89,"n":925,"o":3.9301,"t":"2026-10-19T15:30:00Z","v":4070213,"vw":3.9148},{"c":3.9031,"h":3.92,"l":3.8947,"n":805,"o":3.905,"t":"2026-10-19T15:45:00Z","v":4762268,"vw":3.907998},{"c":3.905,"h":3.9268,"l":3.89,"n":948,"o":3.905,"t":"2026-10-19T16:00:00Z","v":5563938,"vw":3.908845},{"c":3.9399,"h":3.946,"l":3.9,"n":1180,"o":3.9,"t":"2026-10-19T16:15:00Z","v":6214886,"vw":3.926276},{"c":3.9403,"h":3.96,"l":3.93,"n":1035,"o":3.94,"t":"2026-10-19T16:30:00Z","v":5956139,"vw":3.946884},{"c":3.955,"h":3.96,"l":3.94,"n":525,"o":3.94,"t":"2026-10-19T16:45:00Z","v":2423061,"vw":3.950373},{"c":3.9565,"h":3.965,"l":3.94,"n":490,"o":3.96,"t":"2026-10-19T17:00:00Z","v":2145674,"vw":3.952783},{"c":3.9599,"h":3.96,"l":3.94,"n":506,"o":3.955,"t":"2026-10-19T17:15:00Z","v":2411070,"vw":3.95438},{"c":3.97,"h":3.98,"l":3.9501,"n":839,"o":3.96,"t":"2026-10-19T17:30:00Z","v":4947305,"vw":3.965763},{"c":3.973,"h":4,"l":3.97,"n":818,"o":3.975,"t":"2026-10-19T17:45:00Z","v":4317776,"vw":3.988062},{"c":3.9713,"h":3.99,"l":3.96,"n":677,"o":3.9701,"t":"2026-10-19T18:00:00Z","v":3691291,"vw":3.974986},{"c":3.985,"h":4,"l":3.97,"n":382,"o":3.971,"t":"2026-10-19T18:15:00Z","v":1863082,"vw":3.983242},{"c":3.9802,"h":4,"l":3.97,"n":882,"o":3.99,"t":"2026-10-19T18:30:00Z","v":3982795,"vw":3.987257},{"c":3.985,"h":3.99,"l":3.97,"n":227,"o":3.98,"t":"2026-10-19T18:45:00Z","v":1853780,"vw":3.979963},{"c":3.98,"h":3.99,"l":3.97,"n":696,"o":3.99,"t":"2026-10-19T19:00:00Z","v":3978136,"vw":3.98013},{"c":3.9599,"h":3.972,"l":3.945,"n":543,"o":3.972,"t":"2026-10-19T19:15:00Z","v":3060966,"vw":3.957764},{"c":3.9595,"h":3.96,"l":3.94,"n":181,"o":3.955,"t":"2026-10-19T19:30:00Z","v":1032551,"vw":3.95053},{"c":3.9809,"h":3.995,"l":3.95,"n":1090,"o":3.9599,"t":"2026-10-19T19:45:00Z","v":6948724,"vw":3.973009},{"c":3.9818,"h":3.9818,"l":3.98,"n":9,"o":3.98,"t":"2026-10-19T20:00:00Z","v":13700,"vw":3.980237},{"c":3.99,"h":3.992,"l":3.98,"n":39,"o":3.98,"t":"2026-10-19T20:15:00Z","v":86156,"vw":3.990164},{"c":3.9892,"h":3.9892,"l":3.982,"n":3,"o":3.982,"t":"2026-10-19T20:30:00Z","v":613,"vw":3.983194},{"c":3.99,"h":3.99,"l":3.9885,"n":11,"o":3.9885,"t":"2026-10-19T20:45:00Z","v":3294,"vw":3.989954},{"c":3.9878,"h":3.99,"l":3.98,"n":5,"o":3.98,"t":"2026-10-19T21:00:00Z","v":664,"vw":3.982738},{"c":3.972,"h":3.98,"l":3.97,"n":5,"o":3.98,"t":"2026-10-19T21:15:00Z","v":5025,"vw":3.972091},{"c":3.9731,"h":3.9731,"l":3.9731,"n":2,"o":3.9731,"t":"2026-10-19T21:30:00Z","v":501,"vw":3.9731},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-19T22:00:00Z","v":4716,"vw":3.98},{"c":3.98,"h":3.98,"l":3.97,"n":4,"o":3.97,"t":"2026-10-19T22:15:00Z","v":3144,"vw":3.974753},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-19T22:30:00Z","v":1181,"vw":3.97},{"c":3.965,"h":3.97,"l":3.965,"n":10,"o":3.97,"t":"2026-10-19T23:00:00Z","v":10497,"vw":3.965455},{"c":3.98,"h":3.98,"l":3.97,"n":11,"o":3.97,"t":"2026-10-19T23:15:00Z","v":11500,"vw":3.971217},{"c":3.98,"h":3.98,"l":3.97,"n":4,"o":3.97,"t":"2026-10-19T23:45:00Z","v":1659,"vw":3.97625},{"c":4.02,"h":4.03,"l":3.99,"n":94,"o":4,"t":"2026-10-20T08:00:00Z","v":111446,"vw":4.009446},{"c":4.02,"h":4.02,"l":4.02,"n":13,"o":4.02,"t":"2026-10-20T08:15:00Z","v":5966,"vw":4.02},{"c":4.0001,"h":4.0001,"l":4,"n":2,"o":4,"t":"2026-10-20T08:30:00Z","v":700,"vw":4.000029},{"c":4.02,"h":4.02,"l":4.01,"n":9,"o":4.01,"t":"2026-10-20T08:45:00Z","v":6298,"vw":4.011757},{"c":4.04,"h":4.04,"l":4.01,"n":102,"o":4.02,"t":"2026-10-20T09:00:00Z","v":76750,"vw":4.021274},{"c":4.02,"h":4.0399,"l":4.0198,"n":42,"o":4.0399,"t":"2026-10-20T09:15:00Z","v":54707,"vw":4.022271},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-20T09:30:00Z","v":8665,"vw":4.01},{"c":4,"h":4.02,"l":3.9997,"n":11,"o":4.02,"t":"2026-10-20T09:45:00Z","v":11824,"vw":4.010809},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-20T10:00:00Z","v":3300,"vw":4.01},{"c":4.0189,"h":4.0189,"l":4.01,"n":12,"o":4.01,"t":"2026-10-20T10:15:00Z","v":4404,"vw":4.014187},{"c":4.02,"h":4.02,"l":4.01,"n":4,"o":4.01,"t":"2026-10-20T10:30:00Z","v":2900,"vw":4.012414},{"c":4.02,"h":4.02,"l":4.02,"n":13,"o":4.02,"t":"2026-10-20T10:45:00Z","v":25014,"vw":4.02},{"c":4.03,"h":4.04,"l":4.0285,"n":50,"o":4.0285,"t":"2026-10-20T11:00:00Z","v":58731,"vw":4.029923},{"c":4.048,"h":4.0482,"l":4.03,"n":15,"o":4.03,"t":"2026-10-20T11:15:00Z","v":33639,"vw":4.040822},{"c":4.05,"h":4.052,"l":4.04,"n":40,"o":4.05,"t":"2026-10-20T11:30:00Z","v":61732,"vw":4.050461},{"c":4.0579,"h":4.0598,"l":4.045,"n":33,"o":4.0483,"t":"2026-10-20T11:45:00Z","v":88492,"vw":4.050257},{"c":4.06,"h":4.06,"l":4.0574,"n":10,"o":4.0574,"t":"2026-10-20T12:00:00Z","v":17521,"vw":4.058385},{"c":4.06,"h":4.06,"l":4.05,"n":68,"o":4.06,"t":"2026-10-20T12:15:00Z","v":70475,"vw":4.052267},{"c":4.0385,"h":4.0615,"l":4.038,"n":52,"o":4.0615,"t":"2026-10-20T12:30:00Z","v":82205,"vw":4.047618},{"c":4.032,"h":4.04,"l":4.025,"n":52,"o":4.0321,"t":"2026-10-20T12:45:00Z","v":202069,"vw":4.031747},{"c":4.025,"h":4.03,"l":4.01,"n":43,"o":4.03,"t":"2026-10-20T13:00:00Z","v":144134,"vw":4.020274},{"c":4.03,"h":4.03,"l":4.02,"n":67,"o":4.02,"t":"2026-10-20T13:15:00Z","v":90343,"vw":4.025759},{"c":4.1328,"h":4.15,"l":4.0199,"n":1451,"o":4.03,"t":"2026-10-20T13:30:00Z","v":4612588,"vw":4.101481},{"c":4.0892,"h":4.14,"l":4.0801,"n":1275,"o":4.1399,"t":"2026-10-20T13:45:00Z","v":5072125,"vw":4.114834},{"c":4.005,"h":4.1,"l":4,"n":1283,"o":4.0899,"t":"2026-10-20T14:00:00Z","v":5452029,"vw":4.045389},{"c":3.9554,"h":4.01,"l":3.95,"n":1374,"o":4.005,"t":"2026-10-20T14:15:00Z","v":5439966,"vw":3.979667},{"c":3.9635,"h":3.985,"l":3.94,"n":1205,"o":3.95,"t":"2026-10-20T14:30:00Z","v":5631206,"vw":3.96707},{"c":3.955,"h":3.97,"l":3.94,"n":810,"o":3.965,"t":"2026-10-20T14:45:00Z","v":3696736,"vw":3.95793},{"c":4.005,"h":4.02,"l":3.95,"n":1116,"o":3.955,"t":"2026-10-20T15:00:00Z","v":4889466,"vw":3.974564},{"c":4.0008,"h":4.01,"l":3.97,"n":1179,"o":4,"t":"2026-10-20T15:15:00Z","v":6399494,"vw":3.995698},{"c":3.99,"h":4.02,"l":3.985,"n":772,"o":4.0001,"t":"2026-10-20T15:30:00Z","v":4017156,"vw":3.997899},{"c":3.9708,"h":4.01,"l":3.97,"n":1326,"o":3.995,"t":"2026-10-20T15:45:00Z","v":6762905,"vw":3.989631},{"c":3.995,"h":4,"l":3.97,"n":903,"o":3.971,"t":"2026-10-20T16:00:00Z","v":5278890,"vw":3.988686},{"c":3.9901,"h":4.01,"l":3.99,"n":662,"o":3.99,"t":"2026-10-20T16:15:00Z","v":4028536,"vw":3.998264},{"c":3.9801,"h":4,"l":3.97,"n":666,"o":3.99,"t":"2026-10-20T16:30:00Z","v":4026524,"vw":3.985319},{"c":3.9991,"h":4.01,"l":3.98,"n":851,"o":3.9899,"t":"2026-10-20T16:45:00Z","v":5319698,"vw":3.994186},{"c":3.995,"h":4.01,"l":3.98,"n":411,"o":4,"t":"2026-10-20T17:00:00Z","v":2476046,"vw":3.995073},{"c":3.99,"h":4,"l":3.98,"n":453,"o":3.9935,"t":"2026-10-20T17:15:00Z","v":2781522,"vw":3.989802},{"c":3.9868,"h":4,"l":3.98,"n":287,"o":3.985,"t":"2026-10-20T17:30:00Z","v":1097655,"vw":3.990562},{"c":3.9801,"h":3.99,"l":3.97,"n":420,"o":3.985,"t":"2026-10-20T17:45:00Z","v":2140993,"vw":3.980441},{"c":3.9811,"h":4,"l":3.97,"n":860,"o":3.98,"t":"2026-10-20T18:00:00Z","v":5331813,"vw":3.986116},{"c":3.995,"h":4.01,"l":3.985,"n":279,"o":3.99,"t":"2026-10-20T18:15:00Z","v":1359856,"vw":3.996972},{"c":4.015,"h":4.02,"l":3.99,"n":730,"o":3.995,"t":"2026-10-20T18:30:00Z","v":4250498,"vw":4.008246},{"c":4,"h":4.02,"l":3.99,"n":817,"o":4.015,"t":"2026-10-20T18:45:00Z","v":5160741,"vw":4.001093},{"c":4.0099,"h":4.01,"l":3.99,"n":678,"o":4,"t":"2026-10-20T19:00:00Z","v":3746554,"vw":4.000263},{"c":4.02,"h":4.02,"l":4,"n":262,"o":4.0097,"t":"2026-10-20T19:15:00Z","v":1148951,"vw":4.009585},{"c":4.0099,"h":4.03,"l":4,"n":695,"o":4.02,"t":"2026-10-20T19:30:00Z","v":3571227,"vw":4.016696},{"c":4.02,"h":4.025,"l":4,"n":568,"o":4.0099,"t":"2026-10-20T19:45:00Z","v":3179394,"vw":4.012318},{"c":4.0021,"h":4.02,"l":4.0003,"n":7,"o":4.02,"t":"2026-10-20T20:00:00Z","v":11707,"vw":4.016647},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T20:15:00Z","v":7075,"vw":4},{"c":3.9679,"h":4,"l":3.948,"n":84,"o":4,"t":"2026-10-20T20:30:00Z","v":414435,"vw":3.964566},{"c":3.84,"h":3.96,"l":3.81,"n":445,"o":3.96,"t":"2026-10-20T20:45:00Z","v":767969,"vw":3.89246},{"c":3.8285,"h":3.84,"l":3.8176,"n":239,"o":3.8385,"t":"2026-10-20T21:00:00Z","v":190468,"vw":3.830681},{"c":3.879,"h":3.879,"l":3.83,"n":59,"o":3.83,"t":"2026-10-20T21:15:00Z","v":387303,"vw":3.849324},{"c":3.84,"h":3.87,"l":3.83,"n":18,"o":3.87,"t":"2026-10-20T21:30:00Z","v":11677,"vw":3.832594},{"c":3.85,"h":3.85,"l":3.82,"n":196,"o":3.8385,"t":"2026-10-20T21:45:00Z","v":143096,"vw":3.822898},{"c":3.844,"h":3.844,"l":3.8231,"n":13,"o":3.8399,"t":"2026-10-20T22:00:00Z","v":19292,"vw":3.83728},{"c":3.849,"h":3.8585,"l":3.84,"n":10,"o":3.84,"t":"2026-10-20T22:15:00Z","v":2304,"vw":3.847275},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-20T22:30:00Z","v":19289,"vw":3.84},{"c":3.84,"h":3.8405,"l":3.84,"n":4,"o":3.8405,"t":"2026-10-20T22:45:00Z","v":1563,"vw":3.840403},{"c":3.86,"h":3.86,"l":3.84,"n":7,"o":3.84,"t":"2026-10-20T23:00:00Z","v":2177,"vw":3.857772},{"c":3.8697,"h":3.87,"l":3.8599,"n":10,"o":3.86,"t":"2026-10-20T23:15:00Z","v":4331,"vw":3.8657},{"c":3.85,"h":3.869,"l":3.84,"n":21,"o":3.869,"t":"2026-10-20T23:30:00Z","v":18470,"vw":3.858093},{"c":3.83,"h":3.85,"l":3.83,"n":8,"o":3.85,"t":"2026-10-20T23:45:00Z","v":5448,"vw":3.844575},{"c":3.8697,"h":3.88,"l":3.85,"n":41,"o":3.86,"t":"2026-10-21T08:00:00Z","v":55621,"vw":3.867054},{"c":3.87,"h":3.87,"l":3.8622,"n":31,"o":3.87,"t":"2026-10-21T08:15:00Z","v":39524,"vw":3.869921},{"c":3.8998,"h":3.9,"l":3.88,"n":35,"o":3.88,"t":"2026-10-21T08:30:00Z","v":62379,"vw":3.892952},{"c":3.91,"h":3.91,"l":3.8983,"n":17,"o":3.8983,"t":"2026-10-21T08:45:00Z","v":10228,"vw":3.902085},{"c":3.91,"h":3.9112,"l":3.9017,"n":17,"o":3.9104,"t":"2026-10-21T09:00:00Z","v":42248,"vw":3.910147},{"c":3.9,"h":3.91,"l":3.9,"n":28,"o":3.9,"t":"2026-10-21T09:15:00Z","v":33704,"vw":3.902231},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-21T09:30:00Z","v":2715,"vw":3.89},{"c":3.9,"h":3.91,"l":3.89,"n":67,"o":3.9,"t":"2026-10-21T09:45:00Z","v":53796,"vw":3.900337},{"c":3.9,"h":3.91,"l":3.9,"n":23,"o":3.91,"t":"2026-10-21T10:00:00Z","v":21496,"vw":3.906884},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-21T10:15:00Z","v":2000,"vw":3.9},{"c":3.87,"h":3.89,"l":3.86,"n":100,"o":3.89,"t":"2026-10-21T10:30:00Z","v":98597,"vw":3.872411},{"c":3.86,"h":3.861,"l":3.85,"n":32,"o":3.86,"t":"2026-10-21T10:45:00Z","v":82178,"vw":3.857876},{"c":3.84,"h":3.86,"l":3.83,"n":87,"o":3.86,"t":"2026-10-21T11:00:00Z","v":178341,"vw":3.842016},{"c":3.8398,"h":3.85,"l":3.83,"n":38,"o":3.8385,"t":"2026-10-21T11:15:00Z","v":139994,"vw":3.84009},{"c":3.8515,"h":3.8522,"l":3.825,"n":51,"o":3.83,"t":"2026-10-21T11:30:00Z","v":131253,"vw":3.839384},{"c":3.8485,"h":3.8501,"l":3.8474,"n":9,"o":3.8501,"t":"2026-10-21T11:45:00Z","v":9412,"vw":3.849894},{"c":3.8604,"h":3.865,"l":3.8497,"n":31,"o":3.8497,"t":"2026-10-21T12:00:00Z","v":52285,"vw":3.853487},{"c":3.86,"h":3.869,"l":3.8578,"n":24,"o":3.865,"t":"2026-10-21T12:15:00Z","v":54293,"vw":3.859882},{"c":3.88,"h":3.882,"l":3.86,"n":50,"o":3.86,"t":"2026-10-21T12:30:00Z","v":85096,"vw":3.875452},{"c":3.8715,"h":3.8801,"l":3.8701,"n":84,"o":3.88,"t":"2026-10-21T12:45:00Z","v":104901,"vw":3.878332},{"c":3.87,"h":3.8799,"l":3.862,"n":319,"o":3.8721,"t":"2026-10-21T13:00:00Z","v":243399,"vw":3.869846},{"c":3.85,"h":3.88,"l":3.85,"n":266,"o":3.87,"t":"2026-10-21T13:15:00Z","v":606293,"vw":3.868843},{"c":3.88,"h":3.9,"l":3.81,"n":1343,"o":3.85,"t":"2026-10-21T13:30:00Z","v":5407587,"vw":3.870903},{"c":3.87,"h":3.8999,"l":3.84,"n":1286,"o":3.8801,"t":"2026-10-21T13:45:00Z","v":5129081,"vw":3.873654},{"c":3.9601,"h":3.9663,"l":3.86,"n":1804,"o":3.87,"t":"2026-10-21T14:00:00Z","v":8340609,"vw":3.899267},{"c":3.9299,"h":3.9699,"l":3.92,"n":1773,"o":3.9601,"t":"2026-10-21T14:15:00Z","v":7510998,"vw":3.943816},{"c":3.9024,"h":3.94,"l":3.9,"n":1127,"o":3.925,"t":"2026-10-21T14:30:00Z","v":5406276,"vw":3.922067},{"c":3.8799,"h":3.9099,"l":3.87,"n":846,"o":3.9099,"t":"2026-10-21T14:45:00Z","v":3826589,"vw":3.885248},{"c":3.8701,"h":3.89,"l":3.86,"n":1108,"o":3.88,"t":"2026-10-21T15:00:00Z","v":3700350,"vw":3.875643},{"c":3.8701,"h":3.89,"l":3.87,"n":780,"o":3.8799,"t":"2026-10-21T15:15:00Z","v":3360762,"vw":3.879974},{"c":3.86,"h":3.88,"l":3.85,"n":1065,"o":3.875,"t":"2026-10-21T15:30:00Z","v":4810097,"vw":3.866423},{"c":3.86,"h":3.88,"l":3.85,"n":744,"o":3.86,"t":"2026-10-21T15:45:00Z","v":3551160,"vw":3.86313},{"c":3.86,"h":3.88,"l":3.86,"n":1009,"o":3.865,"t":"2026-10-21T16:00:00Z","v":5439658,"vw":3.870001},{"c":3.8864,"h":3.89,"l":3.86,"n":656,"o":3.865,"t":"2026-10-21T16:15:00Z","v":3539960,"vw":3.874208},{"c":3.84,"h":3.8897,"l":3.84,"n":710,"o":3.8808,"t":"2026-10-21T16:30:00Z","v":3226697,"vw":3.854469},{"c":3.8399,"h":3.86,"l":3.83,"n":892,"o":3.84,"t":"2026-10-21T16:45:00Z","v":4876774,"vw":3.848945},{"c":3.825,"h":3.84,"l":3.81,"n":586,"o":3.8399,"t":"2026-10-21T17:00:00Z","v":3403917,"vw":3.824705},{"c":3.8245,"h":3.836,"l":3.81,"n":821,"o":3.825,"t":"2026-10-21T17:15:00Z","v":3962537,"vw":3.824024},{"c":3.825,"h":3.84,"l":3.81,"n":943,"o":3.8284,"t":"2026-10-21T17:30:00Z","v":6014753,"vw":3.826782},{"c":3.82,"h":3.83,"l":3.81,"n":824,"o":3.825,"t":"2026-10-21T17:45:00Z","v":4566051,"vw":3.819758},{"c":3.83,"h":3.84,"l":3.82,"n":447,"o":3.8201,"t":"2026-10-21T18:00:00Z","v":1542838,"vw":3.830488},{"c":3.82,"h":3.8351,"l":3.81,"n":416,"o":3.835,"t":"2026-10-21T18:15:00Z","v":864503,"vw":3.821376},{"c":3.821,"h":3.83,"l":3.81,"n":217,"o":3.82,"t":"2026-10-21T18:30:00Z","v":1106843,"vw":3.819776},{"c":3.855,"h":3.86,"l":3.82,"n":906,"o":3.825,"t":"2026-10-21T18:45:00Z","v":3511801,"vw":3.839852},{"c":3.8599,"h":3.8799,"l":3.85,"n":830,"o":3.855,"t":"2026-10-21T19:00:00Z","v":4245374,"vw":3.859917},{"c":3.84,"h":3.8555,"l":3.83,"n":673,"o":3.85,"t":"2026-10-21T19:15:00Z","v":3615827,"vw":3.842235},{"c":3.8401,"h":3.85,"l":3.83,"n":446,"o":3.8388,"t":"2026-10-21T19:30:00Z","v":2507632,"vw":3.840479},{"c":3.81,"h":3.845,"l":3.8,"n":851,"o":3.84,"t":"2026-10-21T19:45:00Z","v":4262599,"vw":3.823525},{"c":3.825,"h":3.825,"l":3.8077,"n":23,"o":3.82,"t":"2026-10-21T20:00:00Z","v":16903,"vw":3.817835},{"c":3.8115,"h":3.82,"l":3.8115,"n":3,"o":3.82,"t":"2026-10-21T20:15:00Z","v":2522,"vw":3.812024},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-21T20:30:00Z","v":261,"vw":3.81},{"c":3.8,"h":3.8,"l":3.79,"n":26,"o":3.8,"t":"2026-10-21T20:45:00Z","v":7088,"vw":3.795527},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-21T21:00:00Z","v":32021,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-21T21:15:00Z","v":390,"vw":3.8},{"c":3.8,"h":3.809,"l":3.8,"n":4,"o":3.809,"t":"2026-10-21T21:30:00Z","v":1966,"vw":3.801199},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-21T21:45:00Z","v":370,"vw":3.81},{"c":3.83,"h":3.83,"l":3.8151,"n":6,"o":3.8151,"t":"2026-10-21T22:00:00Z","v":2500,"vw":3.826875},{"c":3.86,"h":3.87,"l":3.84,"n":19,"o":3.84,"t":"2026-10-21T22:15:00Z","v":8113,"vw":3.850885},{"c":3.841,"h":3.86,"l":3.841,"n":9,"o":3.86,"t":"2026-10-21T22:30:00Z","v":11100,"vw":3.848301},{"c":3.859,"h":3.8599,"l":3.8579,"n":7,"o":3.8585,"t":"2026-10-21T22:45:00Z","v":12776,"vw":3.858959},{"c":3.8654,"h":3.87,"l":3.86,"n":12,"o":3.86,"t":"2026-10-21T23:00:00Z","v":38572,"vw":3.861546},{"c":3.8795,"h":3.8795,"l":3.86,"n":19,"o":3.86,"t":"2026-10-21T23:15:00Z","v":31766,"vw":3.87152},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-10-21T23:30:00Z","v":50042,"vw":3.87},{"c":3.9,"h":3.9,"l":3.88,"n":63,"o":3.88,"t":"2026-10-21T23:45:00Z","v":103586,"vw":3.885408},{"c":3.98,"h":4,"l":3.94,"n":157,"o":3.9603,"t":"2026-10-22T08:00:00Z","v":128980,"vw":3.957944},{"c":3.97,"h":3.98,"l":3.97,"n":22,"o":3.975,"t":"2026-10-22T08:15:00Z","v":30236,"vw":3.975935},{"c":3.98,"h":3.99,"l":3.98,"n":18,"o":3.98,"t":"2026-10-22T08:30:00Z","v":58427,"vw":3.987789},{"c":4,"h":4,"l":3.99,"n":8,"o":3.99,"t":"2026-10-22T08:45:00Z","v":3655,"vw":3.99748},{"c":3.99,"h":4,"l":3.99,"n":22,"o":4,"t":"2026-10-22T09:00:00Z","v":7930,"vw":3.996104},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-22T09:15:00Z","v":4100,"vw":3.99},{"c":4,"h":4,"l":3.9992,"n":6,"o":3.9992,"t":"2026-10-22T09:30:00Z","v":18852,"vw":3.999872},{"c":3.9979,"h":4.0099,"l":3.9979,"n":2,"o":4.0099,"t":"2026-10-22T09:45:00Z","v":250,"vw":4.0051},{"c":3.98,"h":3.99,"l":3.98,"n":33,"o":3.99,"t":"2026-10-22T10:00:00Z","v":19229,"vw":3.982039},{"c":3.97,"h":3.98,"l":3.97,"n":10,"o":3.98,"t":"2026-10-22T10:15:00Z","v":5112,"vw":3.975756},{"c":3.955,"h":3.9608,"l":3.955,"n":16,"o":3.9608,"t":"2026-10-22T10:30:00Z","v":23456,"vw":3.957544},{"c":3.9698,"h":3.9698,"l":3.9599,"n":14,"o":3.96,"t":"2026-10-22T10:45:00Z","v":36851,"vw":3.960056},{"c":3.9512,"h":3.97,"l":3.95,"n":53,"o":3.96,"t":"2026-10-22T11:00:00Z","v":86819,"vw":3.963689},{"c":3.98,"h":3.98,"l":3.96,"n":70,"o":3.96,"t":"2026-10-22T11:15:00Z","v":119639,"vw":3.973978},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-22T11:30:00Z","v":7900,"vw":3.97},{"c":3.9801,"h":3.99,"l":3.9785,"n":39,"o":3.9785,"t":"2026-10-22T11:45:00Z","v":42207,"vw":3.981495},{"c":3.9785,"h":3.9822,"l":3.975,"n":23,"o":3.98,"t":"2026-10-22T12:00:00Z","v":57512,"vw":3.979897},{"c":3.97,"h":3.9782,"l":3.97,"n":27,"o":3.9782,"t":"2026-10-22T12:15:00Z","v":24096,"vw":3.97044},{"c":3.9879,"h":3.9879,"l":3.9715,"n":18,"o":3.9715,"t":"2026-10-22T12:30:00Z","v":28514,"vw":3.980341},{"c":3.9983,"h":3.9983,"l":3.98,"n":72,"o":3.98,"t":"2026-10-22T12:45:00Z","v":179014,"vw":3.987186},{"c":4,"h":4.0085,"l":3.99,"n":63,"o":3.99,"t":"2026-10-22T13:00:00Z","v":46841,"vw":4.000108},{"c":3.98,"h":4.0076,"l":3.97,"n":74,"o":4.0002,"t":"2026-10-22T13:15:00Z","v":71170,"vw":3.989496},{"c":3.9591,"h":3.99,"l":3.92,"n":1030,"o":3.985,"t":"2026-10-22T13:30:00Z","v":2864280,"vw":3.950355},{"c":3.9901,"h":4.03,"l":3.955,"n":1387,"o":3.9591,"t":"2026-10-22T13:45:00Z","v":5309412,"vw":3.997334},{"c":4.021,"h":4.0299,"l":3.97,"n":1153,"o":3.9903,"t":"2026-10-22T14:00:00Z","v":4188774,"vw":4.004813},{"c":4.05,"h":4.05,"l":4.01,"n":2162,"o":4.0264,"t":"2026-10-22T14:15:00Z","v":9812940,"vw":4.029869},{"c":4.09,"h":4.09,"l":4.0499,"n":1431,"o":4.05,"t":"2026-10-22T14:30:00Z","v":5968288,"vw":4.069092},{"c":4.1,"h":4.1399,"l":4.0801,"n":1561,"o":4.085,"t":"2026-10-22T14:45:00Z","v":6964879,"vw":4.115479},{"c":4.1248,"h":4.13,"l":4.09,"n":1077,"o":4.1,"t":"2026-10-22T15:00:00Z","v":4920715,"vw":4.108102},{"c":4.105,"h":4.1254,"l":4.07,"n":1728,"o":4.125,"t":"2026-10-22T15:15:00Z","v":7473092,"vw":4.088992},{"c":4.116,"h":4.13,"l":4.1,"n":1474,"o":4.1001,"t":"2026-10-22T15:30:00Z","v":7713903,"vw":4.111677},{"c":4.1003,"h":4.13,"l":4.1,"n":766,"o":4.1101,"t":"2026-10-22T15:45:00Z","v":3169709,"vw":4.114061},{"c":4.095,"h":4.11,"l":4.084,"n":774,"o":4.1,"t":"2026-10-22T16:00:00Z","v":3767631,"vw":4.098931},{"c":4.0999,"h":4.1,"l":4.08,"n":714,"o":4.0999,"t":"2026-10-22T16:15:00Z","v":3793438,"vw":4.090202},{"c":4.13,"h":4.13,"l":4.0992,"n":928,"o":4.1,"t":"2026-10-22T16:30:00Z","v":4892827,"vw":4.11385},{"c":4.115,"h":4.146,"l":4.11,"n":873,"o":4.13,"t":"2026-10-22T16:45:00Z","v":4599416,"vw":4.130281},{"c":4.13,"h":4.15,"l":4.11,"n":1432,"o":4.1199,"t":"2026-10-22T17:00:00Z","v":7556651,"vw":4.13532},{"c":4.115,"h":4.14,"l":4.11,"n":874,"o":4.135,"t":"2026-10-22T17:15:00Z","v":3929715,"vw":4.122994},{"c":4.125,"h":4.13,"l":4.1,"n":788,"o":4.12,"t":"2026-10-22T17:30:00Z","v":4433009,"vw":4.117242},{"c":4.1351,"h":4.14,"l":4.12,"n":920,"o":4.1298,"t":"2026-10-22T17:45:00Z","v":5498433,"vw":4.130187},{"c":4.15,"h":4.16,"l":4.13,"n":715,"o":4.14,"t":"2026-10-22T18:00:00Z","v":3165331,"vw":4.145738},{"c":4.1382,"h":4.145,"l":4.115,"n":602,"o":4.14,"t":"2026-10-22T18:15:00Z","v":3149093,"vw":4.128393},{"c":4.14,"h":4.15,"l":4.13,"n":613,"o":4.14,"t":"2026-10-22T18:30:00Z","v":3211234,"vw":4.140181},{"c":4.165,"h":4.1699,"l":4.13,"n":397,"o":4.14,"t":"2026-10-22T18:45:00Z","v":1748169,"vw":4.146954},{"c":4.15,"h":4.18,"l":4.14,"n":963,"o":4.1699,"t":"2026-10-22T19:00:00Z","v":5756086,"vw":4.165626},{"c":4.135,"h":4.16,"l":4.135,"n":611,"o":4.1476,"t":"2026-10-22T19:15:00Z","v":4206005,"vw":4.149188},{"c":4.1599,"h":4.18,"l":4.13,"n":978,"o":4.1302,"t":"2026-10-22T19:30:00Z","v":5749185,"vw":4.151429},{"c":4.145,"h":4.17,"l":4.13,"n":968,"o":4.1599,"t":"2026-10-22T19:45:00Z","v":6780871,"vw":4.15469},{"c":4.13,"h":4.15,"l":4.115,"n":89,"o":4.15,"t":"2026-10-22T20:00:00Z","v":67815,"vw":4.128205},{"c":4.1308,"h":4.1399,"l":4.13,"n":5,"o":4.13,"t":"2026-10-22T20:15:00Z","v":8584,"vw":4.134126},{"c":4.1407,"h":4.1479,"l":4.14,"n":4,"o":4.14,"t":"2026-10-22T20:30:00Z","v":1600,"vw":4.145025},{"c":4.15,"h":4.16,"l":4.14,"n":30,"o":4.14,"t":"2026-10-22T20:45:00Z","v":52186,"vw":4.150871},{"c":4.1301,"h":4.14,"l":4.1301,"n":5,"o":4.14,"t":"2026-10-22T21:00:00Z","v":6846,"vw":4.134847},{"c":4.1202,"h":4.1205,"l":4.12,"n":4,"o":4.12,"t":"2026-10-22T21:15:00Z","v":8520,"vw":4.120233}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.12827351825518607,"strike":7.565470365103721,"iv":1.6750554343450395,"gamma":0.12409296708834885,"theta":-0.00804072344457835,"vega":0.0026923363974447425,"rho":0.00038378334877205183,"breakevenPct":86.73229171785127},{"delta":0.2,"premium":0.175,"strike":6.915561401939886,"iv":1.674027344772436,"gamma":0.1466966460971784,"theta":-0.009411139155463656,"vega":0.0032461788092414245,"rho":0.000509589312392518,"breakevenPct":72.09265088927447},{"delta":0.25,"premium":0.175,"strike":5.80444689965457,"iv":1.2624685601016497,"gamma":0.23776587689927908,"theta":-0.007838552638373368,"vega":0.0036834300799830576,"rho":0.0006700394154722654,"breakevenPct":45.12516139154822},{"delta":0.3,"premium":0.184785691774346,"strike":4.956508036558462,"iv":0.9540401827923102,"gamma":0.3104282067444059,"theta":-0.006660857232902616,"vega":0.004021745981720769,"rho":0.0008234104019375209,"breakevenPct":24.782625317528478},{"delta":0.35,"premium":0.22024109675386067,"strike":4.79892845887173,"iv":0.9161422943586511,"gamma":0.3348057674125433,"theta":-0.0065190356129845575,"vega":0.004100535770564135,"rho":0.0009582115317763561,"breakevenPct":21.818590253521464},{"delta":0.4,"premium":0.2556965017333753,"strike":4.6413488811849986,"iv":0.8782444059249921,"gamma":0.35918332808068076,"theta":-0.0063772139930664985,"vega":0.004179325559407501,"rho":0.0010930126616151912,"breakevenPct":18.854555189514446},{"delta":0.45,"premium":0.29115190671289004,"strike":4.483769303498267,"iv":0.8403465174913332,"gamma":0.38356088874881816,"theta":-0.00623539237314844,"vega":0.004258115348250866,"rho":0.0012278137914540264,"breakevenPct":15.89052012550743},{"delta":0.5,"premium":0.32660731169240464,"strike":4.326189725811535,"iv":0.8024486290576741,"gamma":0.40793844941695556,"theta":-0.006093570753230381,"vega":0.004336905137094232,"rho":0.0013626149212928613,"breakevenPct":12.926485061500417},{"delta":0.55,"premium":0.36206271667191936,"strike":4.168610148124803,"iv":0.7645507406240151,"gamma":0.43231601008509296,"theta":-0.005951749133312322,"vega":0.004415694925937598,"rho":0.0014974160511316966,"breakevenPct":9.9624499974934},{"delta":0.6,"premium":0.39751812165143396,"strike":4.011030570438072,"iv":0.7266528521903561,"gamma":0.45669357075323036,"theta":-0.005809927513394264,"vega":0.0044944847147809636,"rho":0.0016322171809705314,"breakevenPct":6.998414933486387},{"delta":0.65,"premium":0.5285418106427091,"strike":3.8393227366966136,"iv":0.7743080511402902,"gamma":0.4093452315134761,"theta":-0.005526848652384243,"vega":0.004114374568071873,"rho":0.0016939602097429767,"breakevenPct":6.010983625535737},{"delta":0.7,"premium":0.6667588113337939,"strike":3.6665514858327577,"iv":0.8284027297857635,"gamma":0.3565981686247409,"theta":-0.005233137525915688,"vega":0.003699723565998618,"rho":0.001750204241660962,"breakevenPct":5.172328944385035},{"delta":0.75,"premium":0.8049758120248791,"strike":3.4937802349689013,"iv":0.8824974084312369,"gamma":0.3038511057360056,"theta":-0.004939426399447132,"vega":0.003285072563925363,"rho":0.0018064482735789477,"breakevenPct":4.333674263234331},{"delta":0.8,"premium":0.9431928127159642,"strike":3.321008984105045,"iv":0.9365920870767104,"gamma":0.25110404284727017,"theta":-0.004645715272978576,"vega":0.0028704215618521075,"rho":0.0018626923054969335,"breakevenPct":3.4950195820836263},{"delta":0.85,"premium":1.0814098134070491,"strike":3.1482377332411886,"iv":0.9906867657221836,"gamma":0.19835697995853496,"theta":-0.004352004146510021,"vega":0.002455770559778853,"rho":0.001918936337414919,"breakevenPct":2.6563649009329238},{"delta":0.9,"premium":1.2856892180221755,"strike":2.9098008231345522,"iv":1.0811099115366771,"gamma":0.14260112665283842,"theta":-0.003929842083822684,"vega":0.0019786359028131726,"rho":0.0019227204901823554,"breakevenPct":1.827339477615848}],"put":[{"delta":0.1,"premium":0.14256154474934468,"strike":2.297538210026213,"iv":2.1241033794700592,"gamma":0.08226867156005803,"theta":-0.006955103266926965,"vega":0.0020153482083603313,"rho":-0.00044536429462630053,"breakevenPct":47.697280101041976},{"delta":0.15,"premium":0.13488938527992878,"strike":3.035961401017923,"iv":1.2584622747971224,"gamma":0.1580621813188452,"theta":-0.00565945222524898,"vega":0.0026618908225682315,"rho":-0.000606857294781082,"breakevenPct":29.589048693316002},{"delta":0.2,"premium":0.18825303558590126,"strike":3.2300110384941862,"iv":1.210442493235705,"gamma":0.19182583242213724,"theta":-0.006070190505190812,"vega":0.0030318805925826776,"rho":-0.0008144841182603919,"breakevenPct":26.174506021351263},{"delta":0.25,"premium":0.24161668589187374,"strike":3.4240606759704497,"iv":1.1624227116742873,"gamma":0.22558948352542926,"theta":-0.006480928785132643,"vega":0.0034018703625971237,"rho":-0.0010221109417397017,"breakevenPct":22.759963349386524},{"delta":0.3,"premium":0.2949803361978462,"strike":3.6181103134467136,"iv":1.1144029301128697,"gamma":0.2593531346287213,"theta":-0.006891667065074476,"vega":0.00377186013261157,"rho":-0.0012297377652190117,"breakevenPct":19.34542067742179},{"delta":0.35,"premium":0.34834398650381865,"strike":3.812159950922977,"iv":1.066383148551452,"gamma":0.2931167857320133,"theta":-0.007302405345016307,"vega":0.004141849902626016,"rho":-0.0014373645886983214,"breakevenPct":15.930878005457052},{"delta":0.4,"premium":0.4044444444444446,"strike":4.006130268199234,"iv":1.020836704980843,"gamma":0.32545302681992333,"theta":-0.007703065134099617,"vega":0.004498773946360153,"rho":-0.001647120923175712,"breakevenPct":12.584684632911273},{"delta":0.45,"premium":0.5433333333333334,"strike":4.197701149425288,"iv":1.0501087356321839,"gamma":0.3146101149425287,"theta":-0.007798850574712644,"vega":0.004460459770114942,"rho":-0.001921294965345041,"breakevenPct":11.306057567789077},{"delta":0.5,"premium":0.6822222222222223,"strike":4.389272030651341,"iv":1.0793807662835249,"gamma":0.30376720306513405,"theta":-0.007894636015325671,"vega":0.004422145593869732,"rho":-0.0021954690075143696,"breakevenPct":10.027430502666881},{"delta":0.55,"premium":0.8211111111111113,"strike":4.580842911877395,"iv":1.108652796934866,"gamma":0.29292429118773944,"theta":-0.007990421455938698,"vega":0.004383831417624521,"rho":-0.002469643049683699,"breakevenPct":8.748803437544684},{"delta":0.6,"premium":0.96,"strike":4.772413793103448,"iv":1.137924827586207,"gamma":0.2820813793103448,"theta":-0.008086206896551726,"vega":0.00434551724137931,"rho":-0.0027438170918530277,"breakevenPct":7.470176372422489},{"delta":0.65,"premium":1.098888888888889,"strike":4.963984674329502,"iv":1.167196858237548,"gamma":0.27123846743295016,"theta":-0.008181992337164752,"vega":0.004307203065134099,"rho":-0.003017991134022357,"breakevenPct":6.191549307300291},{"delta":0.7,"premium":1.4848128092910162,"strike":5.388986820855153,"iv":1.274731671294155,"gamma":0.2364394040824132,"theta":-0.008206776035639511,"vega":0.004019170581166524,"rho":-0.003488868257098096,"breakevenPct":5.243094714719264},{"delta":0.75,"premium":1.9279320325558151,"strike":5.8680346297900705,"iv":1.4003864388977942,"gamma":0.19609384260755258,"theta":-0.008215120907116739,"vega":0.003673321543194261,"rho":-0.0040052874727974875,"breakevenPct":4.371083995091118},{"delta":0.8,"premium":2.465913606606733,"strike":6.449636331466738,"iv":1.474392831775959,"gamma":0.16258520712220859,"theta":-0.007441564431845399,"vega":0.0032166485038694448,"rho":-0.0045965380060257665,"breakevenPct":3.312394425998593},{"delta":0.85,"premium":3.040619256444422,"strike":7.070939736696673,"iv":1.5162120562040475,"gamma":0.13167781851450963,"theta":-0.006254695561338775,"vega":0.0026951272248368612,"rho":-0.005216758517756316,"breakevenPct":2.1814358465062114},{"delta":0.9,"premium":3.620466819697127,"strike":7.697801967240137,"iv":1.4596844504378137,"gamma":0.10078419458295276,"theta":-0.004158606516971014,"vega":0.001995626416826255,"rho":-0.005841039253490279,"breakevenPct":1.0403585373765711}]},"raw":{"call":[{"delta":0.15,"premium":0.12827351825518607,"strike":7.565470365103721,"iv":1.6750554343450395,"gamma":0.12409296708834885,"theta":-0.00804072344457835,"vega":0.0026923363974447425,"rho":0.00038378334877205183,"breakevenPct":86.73229171785127},{"delta":0.2,"premium":0.175,"strike":6.915561401939886,"iv":1.674027344772436,"gamma":0.1466966460971784,"theta":-0.009411139155463656,"vega":0.0032461788092414245,"rho":0.000509589312392518,"breakevenPct":72.09265088927447},{"delta":0.25,"premium":0.175,"strike":5.80444689965457,"iv":1.2624685601016497,"gamma":0.23776587689927908,"theta":-0.007838552638373368,"vega":0.0036834300799830576,"rho":0.0006700394154722654,"breakevenPct":45.12516139154822},{"delta":0.3,"premium":0.184785691774346,"strike":4.956508036558462,"iv":0.9540401827923102,"gamma":0.3104282067444059,"theta":-0.006660857232902616,"vega":0.004021745981720769,"rho":0.0008234104019375209,"breakevenPct":24.782625317528478},{"delta":0.35,"premium":0.22024109675386067,"strike":4.79892845887173,"iv":0.9161422943586511,"gamma":0.3348057674125433,"theta":-0.0065190356129845575,"vega":0.004100535770564135,"rho":0.0009582115317763561,"breakevenPct":21.818590253521464},{"delta":0.4,"premium":0.2556965017333753,"strike":4.6413488811849986,"iv":0.8782444059249921,"gamma":0.35918332808068076,"theta":-0.0063772139930664985,"vega":0.004179325559407501,"rho":0.0010930126616151912,"breakevenPct":18.854555189514446},{"delta":0.45,"premium":0.29115190671289004,"strike":4.483769303498267,"iv":0.8403465174913332,"gamma":0.38356088874881816,"theta":-0.00623539237314844,"vega":0.004258115348250866,"rho":0.0012278137914540264,"breakevenPct":15.89052012550743},{"delta":0.5,"premium":0.32660731169240464,"strike":4.326189725811535,"iv":0.8024486290576741,"gamma":0.40793844941695556,"theta":-0.006093570753230381,"vega":0.004336905137094232,"rho":0.0013626149212928613,"breakevenPct":12.926485061500417},{"delta":0.55,"premium":0.36206271667191936,"strike":4.168610148124803,"iv":0.7645507406240151,"gamma":0.43231601008509296,"theta":-0.005951749133312322,"vega":0.004415694925937598,"rho":0.0014974160511316966,"breakevenPct":9.9624499974934},{"delta":0.6,"premium":0.39751812165143396,"strike":4.011030570438072,"iv":0.7266528521903561,"gamma":0.45669357075323036,"theta":-0.005809927513394264,"vega":0.0044944847147809636,"rho":0.0016322171809705314,"breakevenPct":6.998414933486387},{"delta":0.65,"premium":0.5285418106427091,"strike":3.8393227366966136,"iv":0.7743080511402902,"gamma":0.4093452315134761,"theta":-0.005526848652384243,"vega":0.004114374568071873,"rho":0.0016939602097429767,"breakevenPct":6.010983625535737},{"delta":0.7,"premium":0.6667588113337939,"strike":3.6665514858327577,"iv":0.8284027297857635,"gamma":0.3565981686247409,"theta":-0.005233137525915688,"vega":0.003699723565998618,"rho":0.001750204241660962,"breakevenPct":5.172328944385035},{"delta":0.75,"premium":0.8049758120248791,"strike":3.4937802349689013,"iv":0.8824974084312369,"gamma":0.3038511057360056,"theta":-0.004939426399447132,"vega":0.003285072563925363,"rho":0.0018064482735789477,"breakevenPct":4.333674263234331},{"delta":0.8,"premium":0.9431928127159642,"strike":3.321008984105045,"iv":0.9365920870767104,"gamma":0.25110404284727017,"theta":-0.004645715272978576,"vega":0.0028704215618521075,"rho":0.0018626923054969335,"breakevenPct":3.4950195820836263},{"delta":0.85,"premium":1.0814098134070491,"strike":3.1482377332411886,"iv":0.9906867657221836,"gamma":0.19835697995853496,"theta":-0.004352004146510021,"vega":0.002455770559778853,"rho":0.001918936337414919,"breakevenPct":2.6563649009329238},{"delta":0.9,"premium":1.2856892180221755,"strike":2.9098008231345522,"iv":1.0811099115366771,"gamma":0.14260112665283842,"theta":-0.003929842083822684,"vega":0.0019786359028131726,"rho":0.0019227204901823554,"breakevenPct":1.827339477615848}],"put":[{"delta":0.1,"premium":0.14256154474934468,"strike":2.297538210026213,"iv":2.1241033794700592,"gamma":0.08226867156005803,"theta":-0.006955103266926965,"vega":0.0020153482083603313,"rho":-0.00044536429462630053,"breakevenPct":47.697280101041976},{"delta":0.15,"premium":0.13488938527992878,"strike":3.035961401017923,"iv":1.2584622747971224,"gamma":0.1580621813188452,"theta":-0.00565945222524898,"vega":0.0026618908225682315,"rho":-0.000606857294781082,"breakevenPct":29.589048693316002},{"delta":0.2,"premium":0.18825303558590126,"strike":3.2300110384941862,"iv":1.210442493235705,"gamma":0.19182583242213724,"theta":-0.006070190505190812,"vega":0.0030318805925826776,"rho":-0.0008144841182603919,"breakevenPct":26.174506021351263},{"delta":0.25,"premium":0.24161668589187374,"strike":3.4240606759704497,"iv":1.1624227116742873,"gamma":0.22558948352542926,"theta":-0.006480928785132643,"vega":0.0034018703625971237,"rho":-0.0010221109417397017,"breakevenPct":22.759963349386524},{"delta":0.3,"premium":0.2949803361978462,"strike":3.6181103134467136,"iv":1.1144029301128697,"gamma":0.2593531346287213,"theta":-0.006891667065074476,"vega":0.00377186013261157,"rho":-0.0012297377652190117,"breakevenPct":19.34542067742179},{"delta":0.35,"premium":0.34834398650381865,"strike":3.812159950922977,"iv":1.066383148551452,"gamma":0.2931167857320133,"theta":-0.007302405345016307,"vega":0.004141849902626016,"rho":-0.0014373645886983214,"breakevenPct":15.930878005457052},{"delta":0.4,"premium":0.4044444444444446,"strike":4.006130268199234,"iv":1.020836704980843,"gamma":0.32545302681992333,"theta":-0.007703065134099617,"vega":0.004498773946360153,"rho":-0.001647120923175712,"breakevenPct":12.584684632911273},{"delta":0.45,"premium":0.5433333333333334,"strike":4.197701149425288,"iv":1.0501087356321839,"gamma":0.3146101149425287,"theta":-0.007798850574712644,"vega":0.004460459770114942,"rho":-0.001921294965345041,"breakevenPct":11.306057567789077},{"delta":0.5,"premium":0.6822222222222223,"strike":4.389272030651341,"iv":1.0793807662835249,"gamma":0.30376720306513405,"theta":-0.007894636015325671,"vega":0.004422145593869732,"rho":-0.0021954690075143696,"breakevenPct":10.027430502666881},{"delta":0.55,"premium":0.8211111111111113,"strike":4.580842911877395,"iv":1.108652796934866,"gamma":0.29292429118773944,"theta":-0.007990421455938698,"vega":0.004383831417624521,"rho":-0.002469643049683699,"breakevenPct":8.748803437544684},{"delta":0.6,"premium":0.96,"strike":4.772413793103448,"iv":1.137924827586207,"gamma":0.2820813793103448,"theta":-0.008086206896551726,"vega":0.00434551724137931,"rho":-0.0027438170918530277,"breakevenPct":7.470176372422489},{"delta":0.65,"premium":1.098888888888889,"strike":4.963984674329502,"iv":1.167196858237548,"gamma":0.27123846743295016,"theta":-0.008181992337164752,"vega":0.004307203065134099,"rho":-0.003017991134022357,"breakevenPct":6.191549307300291},{"delta":0.7,"premium":1.4848128092910162,"strike":5.388986820855153,"iv":1.274731671294155,"gamma":0.2364394040824132,"theta":-0.008206776035639511,"vega":0.004019170581166524,"rho":-0.003488868257098096,"breakevenPct":5.243094714719264},{"delta":0.75,"premium":1.9279320325558151,"strike":5.8680346297900705,"iv":1.4003864388977942,"gamma":0.19609384260755258,"theta":-0.008215120907116739,"vega":0.003673321543194261,"rho":-0.0040052874727974875,"breakevenPct":4.371083995091118},{"delta":0.8,"premium":2.465913606606733,"strike":6.449636331466738,"iv":1.474392831775959,"gamma":0.16258520712220859,"theta":-0.007441564431845399,"vega":0.0032166485038694448,"rho":-0.0045965380060257665,"breakevenPct":3.312394425998593},{"delta":0.85,"premium":3.040619256444422,"strike":7.070939736696673,"iv":1.5162120562040475,"gamma":0.13167781851450963,"theta":-0.006254695561338775,"vega":0.0026951272248368612,"rho":-0.005216758517756316,"breakevenPct":2.1814358465062114},{"delta":0.9,"premium":3.620466819697127,"strike":7.697801967240137,"iv":1.4596844504378137,"gamma":0.10078419458295276,"theta":-0.004158606516971014,"vega":0.001995626416826255,"rho":-0.005841039253490279,"breakevenPct":1.0403585373765711}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}