{"symbol":"VZLA","url":"https://intraalpha.com/companies/VZLA","capturedAt":"2026-10-22T23:23:42.916Z","state":"ready","quote":{"symbol":"VZLA","last_price":3.19,"prev_close":3.36,"regular_close":3.19,"change":-0.17,"change_pct":-5.0595,"regular_change":-0.17,"regular_change_pct":-5.0595,"extended_change":0,"extended_change_pct":0,"bid":3.14,"ask":3.2,"bid_size":100,"ask_size":4500,"volume":5010308,"vwap":3.177706,"open":3.24,"high":3.27,"low":3.115,"close":3.19,"trade_count":14075,"last_trade_at":"2026-10-22T22:30:00.005478396Z","last_quote_at":"2026-10-22T22:51:48.859505597Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:41.976812903-04:00","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":{"symbol":"VZLA","fetched_at":"2026-10-22T23:23:42.384506+00:00","name":"Vizsla Resources Corp","exchange":"NYSE MKT","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Vizsla Silver Corporation. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":1192991000,"ebitda":-43323000,"pe_ratio":null,"peg_ratio":null,"book_value":1.187,"dividend_per_share":null,"dividend_yield":null,"eps":-0.16,"revenue_ttm":0,"gross_profit_ttm":-6989000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0469,"return_on_equity_ttm":-0.14,"quarterly_earnings_growth":-0.851,"quarterly_revenue_growth":0,"analyst_target_price":6.2,"analyst_number":null,"beta":1.592,"fifty_two_week_high":7.19,"fifty_two_week_low":2.88,"fifty_day_ma":3.782,"two_hundred_day_ma":3.839,"shares_outstanding":355057000,"forward_pe":333.33,"price_to_sales":null,"price_to_book":3.403,"ev_to_revenue":null,"ev_to_ebitda":-19.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:42.384506+00:00"},"optionObservedAt":"2026-10-22T19:59:59.383Z","bars":[{"c":3.19,"h":3.1906,"l":3.19,"n":7,"o":3.19,"t":"2026-10-15T08:00:00Z","v":713,"vw":3.190128},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-15T08:30:00Z","v":800,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-15T10:30:00Z","v":1000,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":24,"o":3.24,"t":"2026-10-15T11:10:00Z","v":4369,"vw":3.24},{"c":3.25,"h":3.25,"l":3.24,"n":8,"o":3.24,"t":"2026-10-15T11:20:00Z","v":1068,"vw":3.246856},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T11:35:00Z","v":300,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T12:10:00Z","v":1000,"vw":3.31},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-15T12:20:00Z","v":100,"vw":3.22},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-15T12:50:00Z","v":1093,"vw":3.23},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-15T12:55:00Z","v":2000,"vw":3.2},{"c":3.2417,"h":3.2417,"l":3.2417,"n":1,"o":3.2417,"t":"2026-10-15T13:00:00Z","v":1093,"vw":3.2417},{"c":3.185,"h":3.25,"l":3.175,"n":777,"o":3.23,"t":"2026-10-15T13:30:00Z","v":233337,"vw":3.211192},{"c":3.2152,"h":3.22,"l":3.16,"n":301,"o":3.18,"t":"2026-10-15T13:35:00Z","v":77631,"vw":3.186575},{"c":3.215,"h":3.22,"l":3.205,"n":330,"o":3.215,"t":"2026-10-15T13:40:00Z","v":111889,"vw":3.212537},{"c":3.18,"h":3.21,"l":3.18,"n":262,"o":3.21,"t":"2026-10-15T13:45:00Z","v":67113,"vw":3.198491},{"c":3.165,"h":3.1899,"l":3.165,"n":223,"o":3.18,"t":"2026-10-15T13:50:00Z","v":65250,"vw":3.17998},{"c":3.165,"h":3.17,"l":3.16,"n":124,"o":3.16,"t":"2026-10-15T13:55:00Z","v":49242,"vw":3.163326},{"c":3.185,"h":3.19,"l":3.17,"n":194,"o":3.17,"t":"2026-10-15T14:00:00Z","v":43111,"vw":3.178408},{"c":3.18,"h":3.185,"l":3.17,"n":132,"o":3.185,"t":"2026-10-15T14:05:00Z","v":28330,"vw":3.179562},{"c":3.19,"h":3.195,"l":3.175,"n":208,"o":3.175,"t":"2026-10-15T14:10:00Z","v":152297,"vw":3.181745},{"c":3.195,"h":3.2,"l":3.18,"n":99,"o":3.185,"t":"2026-10-15T14:15:00Z","v":22764,"vw":3.1943},{"c":3.195,"h":3.2,"l":3.185,"n":107,"o":3.195,"t":"2026-10-15T14:20:00Z","v":23116,"vw":3.192981},{"c":3.205,"h":3.21,"l":3.195,"n":101,"o":3.195,"t":"2026-10-15T14:25:00Z","v":23126,"vw":3.201732},{"c":3.205,"h":3.21,"l":3.195,"n":113,"o":3.205,"t":"2026-10-15T14:30:00Z","v":19296,"vw":3.203106},{"c":3.22,"h":3.22,"l":3.2012,"n":127,"o":3.21,"t":"2026-10-15T14:35:00Z","v":42569,"vw":3.210318},{"c":3.215,"h":3.23,"l":3.215,"n":162,"o":3.22,"t":"2026-10-15T14:40:00Z","v":30908,"vw":3.223492},{"c":3.225,"h":3.225,"l":3.2111,"n":91,"o":3.215,"t":"2026-10-15T14:45:00Z","v":18149,"vw":3.219926},{"c":3.24,"h":3.25,"l":3.225,"n":244,"o":3.225,"t":"2026-10-15T14:50:00Z","v":71228,"vw":3.235633},{"c":3.245,"h":3.2499,"l":3.24,"n":109,"o":3.24,"t":"2026-10-15T14:55:00Z","v":29601,"vw":3.244325},{"c":3.26,"h":3.26,"l":3.24,"n":141,"o":3.24,"t":"2026-10-15T15:00:00Z","v":33371,"vw":3.252649},{"c":3.2659,"h":3.27,"l":3.2545,"n":189,"o":3.26,"t":"2026-10-15T15:05:00Z","v":31045,"vw":3.259326},{"c":3.275,"h":3.28,"l":3.26,"n":166,"o":3.265,"t":"2026-10-15T15:10:00Z","v":56934,"vw":3.270627},{"c":3.275,"h":3.28,"l":3.27,"n":83,"o":3.28,"t":"2026-10-15T15:15:00Z","v":18971,"vw":3.275275},{"c":3.281,"h":3.29,"l":3.2701,"n":147,"o":3.275,"t":"2026-10-15T15:20:00Z","v":47223,"vw":3.27548},{"c":3.265,"h":3.285,"l":3.26,"n":127,"o":3.28,"t":"2026-10-15T15:25:00Z","v":28337,"vw":3.275128},{"c":3.265,"h":3.2689,"l":3.26,"n":66,"o":3.265,"t":"2026-10-15T15:30:00Z","v":7566,"vw":3.264517},{"c":3.265,"h":3.27,"l":3.25,"n":284,"o":3.265,"t":"2026-10-15T15:35:00Z","v":56993,"vw":3.260647},{"c":3.2499,"h":3.27,"l":3.245,"n":199,"o":3.27,"t":"2026-10-15T15:40:00Z","v":49713,"vw":3.253144},{"c":3.235,"h":3.25,"l":3.2311,"n":113,"o":3.245,"t":"2026-10-15T15:45:00Z","v":26539,"vw":3.240126},{"c":3.245,"h":3.245,"l":3.235,"n":85,"o":3.24,"t":"2026-10-15T15:50:00Z","v":20297,"vw":3.238324},{"c":3.26,"h":3.265,"l":3.245,"n":251,"o":3.245,"t":"2026-10-15T15:55:00Z","v":859846,"vw":3.250845},{"c":3.2574,"h":3.266345,"l":3.25,"n":98,"o":3.265,"t":"2026-10-15T16:00:00Z","v":14769,"vw":3.259354},{"c":3.2699,"h":3.2699,"l":3.255,"n":94,"o":3.255,"t":"2026-10-15T16:05:00Z","v":16746,"vw":3.258567},{"c":3.2612,"h":3.27,"l":3.26,"n":60,"o":3.265,"t":"2026-10-15T16:10:00Z","v":3408,"vw":3.263317},{"c":3.27,"h":3.27,"l":3.2607,"n":86,"o":3.265,"t":"2026-10-15T16:15:00Z","v":34283,"vw":3.266898},{"c":3.27,"h":3.28,"l":3.265,"n":107,"o":3.265,"t":"2026-10-15T16:20:00Z","v":28511,"vw":3.270565},{"c":3.28,"h":3.28,"l":3.275,"n":65,"o":3.28,"t":"2026-10-15T16:25:00Z","v":14975,"vw":3.278795},{"c":3.265,"h":3.2751,"l":3.26,"n":91,"o":3.275,"t":"2026-10-15T16:30:00Z","v":9692,"vw":3.269427},{"c":3.27,"h":3.275,"l":3.265,"n":90,"o":3.265,"t":"2026-10-15T16:35:00Z","v":16241,"vw":3.26918},{"c":3.275,"h":3.28,"l":3.27,"n":59,"o":3.275,"t":"2026-10-15T16:40:00Z","v":12133,"vw":3.27179},{"c":3.27,"h":3.28,"l":3.27,"n":69,"o":3.28,"t":"2026-10-15T16:45:00Z","v":4296,"vw":3.276794},{"c":3.275,"h":3.275,"l":3.27,"n":62,"o":3.27,"t":"2026-10-15T16:50:00Z","v":5722,"vw":3.273173},{"c":3.27,"h":3.275,"l":3.27,"n":63,"o":3.27,"t":"2026-10-15T16:55:00Z","v":2579,"vw":3.270219},{"c":3.26,"h":3.27,"l":3.25,"n":240,"o":3.27,"t":"2026-10-15T17:00:00Z","v":69200,"vw":3.26141},{"c":3.265,"h":3.27,"l":3.26,"n":79,"o":3.265,"t":"2026-10-15T17:05:00Z","v":6158,"vw":3.263552},{"c":3.24,"h":3.27,"l":3.24,"n":282,"o":3.265,"t":"2026-10-15T17:10:00Z","v":114921,"vw":3.249836},{"c":3.245,"h":3.25,"l":3.24,"n":85,"o":3.245,"t":"2026-10-15T17:15:00Z","v":14173,"vw":3.244229},{"c":3.24,"h":3.25,"l":3.24,"n":63,"o":3.245,"t":"2026-10-15T17:20:00Z","v":14508,"vw":3.243331},{"c":3.235,"h":3.245,"l":3.235,"n":135,"o":3.245,"t":"2026-10-15T17:25:00Z","v":70129,"vw":3.239037},{"c":3.245,"h":3.25,"l":3.235,"n":193,"o":3.235,"t":"2026-10-15T17:30:00Z","v":59335,"vw":3.241245},{"c":3.2585,"h":3.26,"l":3.25,"n":76,"o":3.25,"t":"2026-10-15T17:35:00Z","v":34455,"vw":3.251682},{"c":3.265,"h":3.27,"l":3.255,"n":90,"o":3.255,"t":"2026-10-15T17:40:00Z","v":14263,"vw":3.261295},{"c":3.2777,"h":3.2777,"l":3.265,"n":102,"o":3.27,"t":"2026-10-15T17:45:00Z","v":22386,"vw":3.270947},{"c":3.27,"h":3.28,"l":3.27,"n":91,"o":3.27,"t":"2026-10-15T17:50:00Z","v":17742,"vw":3.273979},{"c":3.275,"h":3.28,"l":3.27,"n":82,"o":3.275,"t":"2026-10-15T17:55:00Z","v":35701,"vw":3.271484},{"c":3.275,"h":3.28,"l":3.27,"n":97,"o":3.275,"t":"2026-10-15T18:00:00Z","v":15220,"vw":3.273176},{"c":3.265,"h":3.275,"l":3.26,"n":188,"o":3.275,"t":"2026-10-15T18:05:00Z","v":47782,"vw":3.268967},{"c":3.265,"h":3.265,"l":3.26,"n":20,"o":3.265,"t":"2026-10-15T18:10:00Z","v":5173,"vw":3.264265},{"c":3.26,"h":3.27,"l":3.26,"n":32,"o":3.27,"t":"2026-10-15T18:15:00Z","v":5641,"vw":3.26902},{"c":3.26,"h":3.26,"l":3.25,"n":93,"o":3.26,"t":"2026-10-15T18:20:00Z","v":19528,"vw":3.256535},{"c":3.26,"h":3.26,"l":3.25,"n":53,"o":3.255,"t":"2026-10-15T18:25:00Z","v":9866,"vw":3.256352},{"c":3.255,"h":3.26,"l":3.25,"n":95,"o":3.255,"t":"2026-10-15T18:30:00Z","v":18988,"vw":3.256361},{"c":3.26,"h":3.26,"l":3.25,"n":57,"o":3.25,"t":"2026-10-15T18:35:00Z","v":16352,"vw":3.257919},{"c":3.26,"h":3.2699,"l":3.255,"n":89,"o":3.255,"t":"2026-10-15T18:40:00Z","v":21049,"vw":3.258432},{"c":3.265,"h":3.27,"l":3.26,"n":55,"o":3.265,"t":"2026-10-15T18:45:00Z","v":4000,"vw":3.267941},{"c":3.27,"h":3.275,"l":3.265,"n":84,"o":3.27,"t":"2026-10-15T18:50:00Z","v":12414,"vw":3.270461},{"c":3.275,"h":3.28,"l":3.27,"n":105,"o":3.275,"t":"2026-10-15T18:55:00Z","v":24306,"vw":3.27535},{"c":3.29,"h":3.29,"l":3.27,"n":108,"o":3.27,"t":"2026-10-15T19:00:00Z","v":18493,"vw":3.283427},{"c":3.285,"h":3.29,"l":3.281,"n":63,"o":3.285,"t":"2026-10-15T19:05:00Z","v":18342,"vw":3.284988},{"c":3.29,"h":3.29,"l":3.2801,"n":123,"o":3.285,"t":"2026-10-15T19:10:00Z","v":15730,"vw":3.287355},{"c":3.295,"h":3.3,"l":3.29,"n":110,"o":3.29,"t":"2026-10-15T19:15:00Z","v":23117,"vw":3.292727},{"c":3.295,"h":3.3,"l":3.29,"n":162,"o":3.295,"t":"2026-10-15T19:20:00Z","v":24806,"vw":3.29659},{"c":3.295,"h":3.3,"l":3.29,"n":155,"o":3.295,"t":"2026-10-15T19:25:00Z","v":23711,"vw":3.298804},{"c":3.285,"h":3.29,"l":3.285,"n":170,"o":3.29,"t":"2026-10-15T19:30:00Z","v":39437,"vw":3.287908},{"c":3.295,"h":3.3,"l":3.28,"n":211,"o":3.285,"t":"2026-10-15T19:35:00Z","v":50045,"vw":3.289517},{"c":3.31,"h":3.31,"l":3.295,"n":220,"o":3.295,"t":"2026-10-15T19:40:00Z","v":46741,"vw":3.301651},{"c":3.3199,"h":3.32,"l":3.3,"n":274,"o":3.3,"t":"2026-10-15T19:45:00Z","v":44235,"vw":3.308041},{"c":3.31,"h":3.32,"l":3.31,"n":148,"o":3.32,"t":"2026-10-15T19:50:00Z","v":29120,"vw":3.314904},{"c":3.31,"h":3.311,"l":3.295,"n":876,"o":3.31,"t":"2026-10-15T19:55:00Z","v":297915,"vw":3.303283},{"c":3.32,"h":3.32,"l":3.32,"n":6,"o":3.32,"t":"2026-10-15T20:00:00Z","v":85659,"vw":3.32},{"c":3.3258,"h":3.3258,"l":3.3258,"n":3,"o":3.3258,"t":"2026-10-15T20:55:00Z","v":510,"vw":3.3258},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T21:50:00Z","v":5000,"vw":3.31},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-16T08:00:00Z","v":100,"vw":3.36},{"c":3.33,"h":3.33,"l":3.33,"n":7,"o":3.33,"t":"2026-10-16T08:10:00Z","v":244,"vw":3.33},{"c":3.3,"h":3.3,"l":3.2877,"n":2,"o":3.2877,"t":"2026-10-16T11:00:00Z","v":820,"vw":3.2952},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T11:20:00Z","v":151,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-16T12:00:00Z","v":202,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T12:25:00Z","v":1000,"vw":3.32},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-16T12:45:00Z","v":526,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T13:10:00Z","v":109,"vw":3.32},{"c":3.32,"h":3.34,"l":3.32,"n":2,"o":3.34,"t":"2026-10-16T13:15:00Z","v":600,"vw":3.323333},{"c":3.285,"h":3.3,"l":3.26,"n":384,"o":3.3,"t":"2026-10-16T13:30:00Z","v":74104,"vw":3.283514},{"c":3.32,"h":3.325,"l":3.285,"n":199,"o":3.285,"t":"2026-10-16T13:35:00Z","v":47579,"vw":3.312829},{"c":3.345,"h":3.345,"l":3.3191,"n":140,"o":3.3191,"t":"2026-10-16T13:40:00Z","v":26349,"vw":3.329035},{"c":3.32,"h":3.34,"l":3.32,"n":89,"o":3.34,"t":"2026-10-16T13:45:00Z","v":15501,"vw":3.332879},{"c":3.345,"h":3.35,"l":3.32,"n":125,"o":3.325,"t":"2026-10-16T13:50:00Z","v":25026,"vw":3.331771},{"c":3.345,"h":3.35,"l":3.34,"n":148,"o":3.345,"t":"2026-10-16T13:55:00Z","v":34146,"vw":3.345078},{"c":3.32,"h":3.36,"l":3.32,"n":260,"o":3.345,"t":"2026-10-16T14:00:00Z","v":71985,"vw":3.341795},{"c":3.325,"h":3.325,"l":3.315,"n":91,"o":3.315,"t":"2026-10-16T14:05:00Z","v":11073,"vw":3.320641},{"c":3.335,"h":3.34,"l":3.325,"n":152,"o":3.325,"t":"2026-10-16T14:10:00Z","v":27242,"vw":3.334212},{"c":3.335,"h":3.345,"l":3.33,"n":233,"o":3.335,"t":"2026-10-16T14:15:00Z","v":43015,"vw":3.339156},{"c":3.355,"h":3.36,"l":3.335,"n":111,"o":3.335,"t":"2026-10-16T14:20:00Z","v":15343,"vw":3.346722},{"c":3.36,"h":3.38,"l":3.35,"n":322,"o":3.3599,"t":"2026-10-16T14:25:00Z","v":97962,"vw":3.367519},{"c":3.36,"h":3.37,"l":3.3577,"n":141,"o":3.36,"t":"2026-10-16T14:30:00Z","v":18328,"vw":3.362178},{"c":3.355,"h":3.3626,"l":3.355,"n":113,"o":3.36,"t":"2026-10-16T14:35:00Z","v":11100,"vw":3.357628},{"c":3.345,"h":3.36,"l":3.345,"n":90,"o":3.35,"t":"2026-10-16T14:40:00Z","v":15925,"vw":3.350327},{"c":3.355,"h":3.355,"l":3.34,"n":151,"o":3.3426,"t":"2026-10-16T14:45:00Z","v":29984,"vw":3.348284},{"c":3.3526,"h":3.37,"l":3.3526,"n":167,"o":3.355,"t":"2026-10-16T14:50:00Z","v":28156,"vw":3.361024},{"c":3.345,"h":3.365,"l":3.34,"n":139,"o":3.355,"t":"2026-10-16T14:55:00Z","v":21853,"vw":3.354141},{"c":3.345,"h":3.3483,"l":3.34,"n":46,"o":3.345,"t":"2026-10-16T15:00:00Z","v":19443,"vw":3.346117},{"c":3.33,"h":3.345,"l":3.325,"n":111,"o":3.345,"t":"2026-10-16T15:05:00Z","v":21729,"vw":3.334885},{"c":3.315,"h":3.33,"l":3.315,"n":112,"o":3.33,"t":"2026-10-16T15:10:00Z","v":19111,"vw":3.320696},{"c":3.3024,"h":3.315,"l":3.3,"n":162,"o":3.315,"t":"2026-10-16T15:15:00Z","v":31043,"vw":3.306754},{"c":3.295,"h":3.305,"l":3.295,"n":89,"o":3.305,"t":"2026-10-16T15:20:00Z","v":13486,"vw":3.300264},{"c":3.295,"h":3.305,"l":3.29,"n":165,"o":3.29,"t":"2026-10-16T15:25:00Z","v":31851,"vw":3.298156},{"c":3.305,"h":3.305,"l":3.2912,"n":106,"o":3.295,"t":"2026-10-16T15:30:00Z","v":11465,"vw":3.300393},{"c":3.305,"h":3.31,"l":3.305,"n":42,"o":3.305,"t":"2026-10-16T15:35:00Z","v":2018,"vw":3.305905},{"c":3.295,"h":3.31,"l":3.29,"n":85,"o":3.305,"t":"2026-10-16T15:40:00Z","v":13808,"vw":3.298798},{"c":3.285,"h":3.3,"l":3.285,"n":73,"o":3.295,"t":"2026-10-16T15:45:00Z","v":12360,"vw":3.291533},{"c":3.2701,"h":3.28,"l":3.27,"n":100,"o":3.28,"t":"2026-10-16T15:50:00Z","v":16936,"vw":3.275618},{"c":3.2703,"h":3.28,"l":3.27,"n":39,"o":3.28,"t":"2026-10-16T15:55:00Z","v":8921,"vw":3.272103},{"c":3.255,"h":3.27,"l":3.25,"n":174,"o":3.27,"t":"2026-10-16T16:00:00Z","v":32133,"vw":3.260576},{"c":3.2526,"h":3.2699,"l":3.2501,"n":123,"o":3.255,"t":"2026-10-16T16:05:00Z","v":38045,"vw":3.257264},{"c":3.271,"h":3.275,"l":3.25,"n":149,"o":3.25,"t":"2026-10-16T16:10:00Z","v":18139,"vw":3.265646},{"c":3.265,"h":3.275,"l":3.265,"n":93,"o":3.275,"t":"2026-10-16T16:15:00Z","v":10169,"vw":3.268103},{"c":3.27,"h":3.27,"l":3.26,"n":67,"o":3.2699,"t":"2026-10-16T16:20:00Z","v":3423,"vw":3.268016},{"c":3.27,"h":3.275,"l":3.27,"n":107,"o":3.27,"t":"2026-10-16T16:25:00Z","v":30171,"vw":3.270878},{"c":3.265,"h":3.271,"l":3.265,"n":139,"o":3.27,"t":"2026-10-16T16:30:00Z","v":22485,"vw":3.268489},{"c":3.27,"h":3.27,"l":3.26,"n":73,"o":3.265,"t":"2026-10-16T16:35:00Z","v":17312,"vw":3.263912},{"c":3.275,"h":3.28,"l":3.2626,"n":117,"o":3.2699,"t":"2026-10-16T16:40:00Z","v":20991,"vw":3.269108},{"c":3.265,"h":3.278,"l":3.26,"n":51,"o":3.27,"t":"2026-10-16T16:45:00Z","v":15286,"vw":3.273296},{"c":3.26,"h":3.27,"l":3.26,"n":27,"o":3.26,"t":"2026-10-16T16:50:00Z","v":1222,"vw":3.265625},{"c":3.265,"h":3.27,"l":3.26,"n":63,"o":3.26,"t":"2026-10-16T16:55:00Z","v":5698,"vw":3.266147},{"c":3.245,"h":3.265,"l":3.245,"n":102,"o":3.265,"t":"2026-10-16T17:00:00Z","v":11071,"vw":3.253633},{"c":3.245,"h":3.25,"l":3.24,"n":75,"o":3.245,"t":"2026-10-16T17:05:00Z","v":17671,"vw":3.24398},{"c":3.235,"h":3.245,"l":3.235,"n":69,"o":3.245,"t":"2026-10-16T17:10:00Z","v":9742,"vw":3.238669},{"c":3.23,"h":3.235,"l":3.23,"n":20,"o":3.235,"t":"2026-10-16T17:15:00Z","v":1719,"vw":3.234375},{"c":3.235,"h":3.24,"l":3.23,"n":81,"o":3.24,"t":"2026-10-16T17:20:00Z","v":12063,"vw":3.238169},{"c":3.235,"h":3.24,"l":3.23,"n":97,"o":3.24,"t":"2026-10-16T17:25:00Z","v":13885,"vw":3.238365},{"c":3.2409,"h":3.245,"l":3.23,"n":135,"o":3.235,"t":"2026-10-16T17:30:00Z","v":23669,"vw":3.240123},{"c":3.24,"h":3.245,"l":3.235,"n":82,"o":3.245,"t":"2026-10-16T17:35:00Z","v":15940,"vw":3.24035},{"c":3.25,"h":3.255,"l":3.24,"n":180,"o":3.24,"t":"2026-10-16T17:40:00Z","v":36541,"vw":3.24945},{"c":3.24,"h":3.255,"l":3.24,"n":112,"o":3.2501,"t":"2026-10-16T17:45:00Z","v":64845,"vw":3.249976},{"c":3.2301,"h":3.24,"l":3.2301,"n":110,"o":3.24,"t":"2026-10-16T17:50:00Z","v":38675,"vw":3.236539},{"c":3.24,"h":3.24,"l":3.23,"n":47,"o":3.235,"t":"2026-10-16T17:55:00Z","v":6547,"vw":3.235372},{"c":3.2292,"h":3.235,"l":3.22,"n":129,"o":3.2326,"t":"2026-10-16T18:00:00Z","v":30735,"vw":3.228755},{"c":3.235,"h":3.24,"l":3.225,"n":120,"o":3.225,"t":"2026-10-16T18:05:00Z","v":19222,"vw":3.232962},{"c":3.239,"h":3.24,"l":3.2326,"n":45,"o":3.235,"t":"2026-10-16T18:10:00Z","v":3586,"vw":3.236642},{"c":3.235,"h":3.24,"l":3.235,"n":30,"o":3.24,"t":"2026-10-16T18:15:00Z","v":2302,"vw":3.23679},{"c":3.225,"h":3.235,"l":3.225,"n":249,"o":3.231,"t":"2026-10-16T18:20:00Z","v":104606,"vw":3.229622},{"c":3.225,"h":3.23,"l":3.225,"n":95,"o":3.225,"t":"2026-10-16T18:25:00Z","v":25579,"vw":3.227126},{"c":3.2299,"h":3.2299,"l":3.215,"n":159,"o":3.2225,"t":"2026-10-16T18:30:00Z","v":37675,"vw":3.219877},{"c":3.215,"h":3.225,"l":3.215,"n":89,"o":3.225,"t":"2026-10-16T18:35:00Z","v":9644,"vw":3.218547},{"c":3.225,"h":3.225,"l":3.215,"n":268,"o":3.22,"t":"2026-10-16T18:40:00Z","v":179345,"vw":3.219716},{"c":3.215,"h":3.23,"l":3.215,"n":169,"o":3.23,"t":"2026-10-16T18:45:00Z","v":50888,"vw":3.225945},{"c":3.21,"h":3.22,"l":3.21,"n":118,"o":3.2199,"t":"2026-10-16T18:50:00Z","v":18265,"vw":3.217751},{"c":3.22,"h":3.22,"l":3.2115,"n":119,"o":3.215,"t":"2026-10-16T18:55:00Z","v":17122,"vw":3.216476},{"c":3.215,"h":3.22,"l":3.2124,"n":95,"o":3.215,"t":"2026-10-16T19:00:00Z","v":10907,"vw":3.216973},{"c":3.215,"h":3.22,"l":3.21,"n":95,"o":3.215,"t":"2026-10-16T19:05:00Z","v":63243,"vw":3.216083},{"c":3.225,"h":3.225,"l":3.215,"n":195,"o":3.215,"t":"2026-10-16T19:10:00Z","v":49963,"vw":3.219253},{"c":3.2299,"h":3.2299,"l":3.225,"n":64,"o":3.225,"t":"2026-10-16T19:15:00Z","v":3742,"vw":3.225552},{"c":3.235,"h":3.235,"l":3.225,"n":345,"o":3.2276,"t":"2026-10-16T19:20:00Z","v":58126,"vw":3.230925},{"c":3.245,"h":3.245,"l":3.23,"n":190,"o":3.235,"t":"2026-10-16T19:25:00Z","v":64537,"vw":3.235834},{"c":3.24,"h":3.245,"l":3.24,"n":60,"o":3.245,"t":"2026-10-16T19:30:00Z","v":17430,"vw":3.244583},{"c":3.24,"h":3.25,"l":3.24,"n":78,"o":3.245,"t":"2026-10-16T19:35:00Z","v":7692,"vw":3.244127},{"c":3.23,"h":3.245,"l":3.23,"n":164,"o":3.245,"t":"2026-10-16T19:40:00Z","v":35942,"vw":3.238063},{"c":3.235,"h":3.24,"l":3.23,"n":92,"o":3.24,"t":"2026-10-16T19:45:00Z","v":20544,"vw":3.23768},{"c":3.25,"h":3.2575,"l":3.23,"n":635,"o":3.23,"t":"2026-10-16T19:50:00Z","v":161772,"vw":3.244081},{"c":3.25,"h":3.26,"l":3.24,"n":889,"o":3.245,"t":"2026-10-16T19:55:00Z","v":258199,"vw":3.249832},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-16T20:00:00Z","v":112365,"vw":3.25},{"c":3.2663,"h":3.2663,"l":3.2663,"n":1,"o":3.2663,"t":"2026-10-16T20:20:00Z","v":450,"vw":3.2663},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-16T20:30:00Z","v":100,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-16T20:35:00Z","v":3000,"vw":3.27},{"c":3.2511,"h":3.2511,"l":3.2511,"n":1,"o":3.2511,"t":"2026-10-16T22:05:00Z","v":130,"vw":3.2511},{"c":3.2511,"h":3.2511,"l":3.2511,"n":1,"o":3.2511,"t":"2026-10-16T22:15:00Z","v":300,"vw":3.2511},{"c":3.23,"h":3.27,"l":3.2,"n":38,"o":3.27,"t":"2026-10-19T08:00:00Z","v":3020,"vw":3.21755},{"c":3.24,"h":3.24,"l":3.23,"n":4,"o":3.24,"t":"2026-10-19T08:10:00Z","v":412,"vw":3.234951},{"c":3.22,"h":3.22,"l":3.22,"n":36,"o":3.22,"t":"2026-10-19T10:00:00Z","v":15000,"vw":3.22},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-19T11:10:00Z","v":350,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-19T11:40:00Z","v":100,"vw":3.24},{"c":3.1906,"h":3.1906,"l":3.1906,"n":2,"o":3.1906,"t":"2026-10-19T12:10:00Z","v":500,"vw":3.1906},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-19T13:25:00Z","v":1000,"vw":3.25},{"c":3.235,"h":3.25,"l":3.21,"n":427,"o":3.21,"t":"2026-10-19T13:30:00Z","v":113651,"vw":3.230502},{"c":3.195,"h":3.235,"l":3.19,"n":136,"o":3.235,"t":"2026-10-19T13:35:00Z","v":26438,"vw":3.214113},{"c":3.195,"h":3.2,"l":3.175,"n":348,"o":3.195,"t":"2026-10-19T13:40:00Z","v":199348,"vw":3.186888},{"c":3.1999,"h":3.2,"l":3.181,"n":140,"o":3.19,"t":"2026-10-19T13:45:00Z","v":30535,"vw":3.190073},{"c":3.1991,"h":3.2,"l":3.19,"n":45,"o":3.2,"t":"2026-10-19T13:50:00Z","v":15457,"vw":3.195501},{"c":3.2001,"h":3.205,"l":3.1924,"n":58,"o":3.195,"t":"2026-10-19T13:55:00Z","v":14694,"vw":3.199978},{"c":3.185,"h":3.205,"l":3.185,"n":105,"o":3.205,"t":"2026-10-19T14:00:00Z","v":25581,"vw":3.191131},{"c":3.175,"h":3.19,"l":3.175,"n":84,"o":3.19,"t":"2026-10-19T14:05:00Z","v":15586,"vw":3.181798},{"c":3.175,"h":3.175,"l":3.17,"n":48,"o":3.175,"t":"2026-10-19T14:10:00Z","v":3058,"vw":3.172355},{"c":3.195,"h":3.2,"l":3.175,"n":133,"o":3.175,"t":"2026-10-19T14:15:00Z","v":29418,"vw":3.185283},{"c":3.19,"h":3.1974,"l":3.185,"n":86,"o":3.19,"t":"2026-10-19T14:20:00Z","v":8195,"vw":3.190315},{"c":3.2,"h":3.205,"l":3.185,"n":153,"o":3.185,"t":"2026-10-19T14:25:00Z","v":71049,"vw":3.197323},{"c":3.195,"h":3.2,"l":3.195,"n":59,"o":3.195,"t":"2026-10-19T14:30:00Z","v":7242,"vw":3.196423},{"c":3.185,"h":3.195,"l":3.185,"n":72,"o":3.19,"t":"2026-10-19T14:35:00Z","v":7306,"vw":3.190792},{"c":3.19,"h":3.195,"l":3.185,"n":130,"o":3.19,"t":"2026-10-19T14:40:00Z","v":26767,"vw":3.188785},{"c":3.19,"h":3.195,"l":3.185,"n":171,"o":3.185,"t":"2026-10-19T14:45:00Z","v":30612,"vw":3.190002},{"c":3.19,"h":3.19,"l":3.1801,"n":89,"o":3.19,"t":"2026-10-19T14:50:00Z","v":22357,"vw":3.186531},{"c":3.1991,"h":3.2,"l":3.185,"n":70,"o":3.19,"t":"2026-10-19T14:55:00Z","v":13333,"vw":3.192276},{"c":3.185,"h":3.2,"l":3.185,"n":79,"o":3.195,"t":"2026-10-19T15:00:00Z","v":13157,"vw":3.190077},{"c":3.185,"h":3.19,"l":3.18,"n":30,"o":3.18,"t":"2026-10-19T15:05:00Z","v":2565,"vw":3.186642},{"c":3.185,"h":3.19,"l":3.18,"n":74,"o":3.185,"t":"2026-10-19T15:10:00Z","v":7919,"vw":3.187077},{"c":3.195,"h":3.2,"l":3.18,"n":529,"o":3.185,"t":"2026-10-19T15:15:00Z","v":275792,"vw":3.186202},{"c":3.205,"h":3.205,"l":3.19,"n":106,"o":3.195,"t":"2026-10-19T15:20:00Z","v":27223,"vw":3.199295},{"c":3.205,"h":3.209,"l":3.2024,"n":58,"o":3.2024,"t":"2026-10-19T15:25:00Z","v":6151,"vw":3.205149},{"c":3.2,"h":3.205,"l":3.2,"n":65,"o":3.205,"t":"2026-10-19T15:30:00Z","v":5999,"vw":3.203526},{"c":3.205,"h":3.2076,"l":3.2,"n":69,"o":3.205,"t":"2026-10-19T15:35:00Z","v":5714,"vw":3.20516},{"c":3.195,"h":3.2,"l":3.195,"n":102,"o":3.2,"t":"2026-10-19T15:40:00Z","v":14624,"vw":3.199249},{"c":3.195,"h":3.2,"l":3.19,"n":63,"o":3.1999,"t":"2026-10-19T15:45:00Z","v":10348,"vw":3.195223},{"c":3.195,"h":3.195,"l":3.19,"n":48,"o":3.195,"t":"2026-10-19T15:50:00Z","v":1815,"vw":3.193299},{"c":3.1999,"h":3.1999,"l":3.19,"n":40,"o":3.195,"t":"2026-10-19T15:55:00Z","v":2281,"vw":3.194827},{"c":3.195,"h":3.195,"l":3.19,"n":46,"o":3.195,"t":"2026-10-19T16:00:00Z","v":8887,"vw":3.19401},{"c":3.185,"h":3.195,"l":3.18,"n":149,"o":3.195,"t":"2026-10-19T16:05:00Z","v":37102,"vw":3.188848},{"c":3.1901,"h":3.195,"l":3.18,"n":96,"o":3.185,"t":"2026-10-19T16:10:00Z","v":21282,"vw":3.189911},{"c":3.185,"h":3.195,"l":3.185,"n":72,"o":3.19,"t":"2026-10-19T16:15:00Z","v":32552,"vw":3.189885},{"c":3.1801,"h":3.1872,"l":3.1801,"n":40,"o":3.185,"t":"2026-10-19T16:20:00Z","v":5383,"vw":3.182042},{"c":3.185,"h":3.19,"l":3.18,"n":55,"o":3.185,"t":"2026-10-19T16:25:00Z","v":2717,"vw":3.186355},{"c":3.185,"h":3.19,"l":3.185,"n":54,"o":3.19,"t":"2026-10-19T16:30:00Z","v":4198,"vw":3.187662},{"c":3.19,"h":3.19,"l":3.1801,"n":44,"o":3.185,"t":"2026-10-19T16:35:00Z","v":2424,"vw":3.18502},{"c":3.185,"h":3.19,"l":3.18,"n":42,"o":3.185,"t":"2026-10-19T16:40:00Z","v":2095,"vw":3.186966},{"c":3.18,"h":3.19,"l":3.18,"n":79,"o":3.19,"t":"2026-10-19T16:45:00Z","v":48719,"vw":3.180673},{"c":3.19,"h":3.19,"l":3.18,"n":48,"o":3.18,"t":"2026-10-19T16:50:00Z","v":6427,"vw":3.18277},{"c":3.185,"h":3.19,"l":3.18,"n":78,"o":3.18,"t":"2026-10-19T16:55:00Z","v":51864,"vw":3.185423},{"c":3.185,"h":3.19,"l":3.18,"n":92,"o":3.185,"t":"2026-10-19T17:00:00Z","v":41742,"vw":3.187714},{"c":3.18,"h":3.185,"l":3.18,"n":58,"o":3.185,"t":"2026-10-19T17:05:00Z","v":6311,"vw":3.184249},{"c":3.185,"h":3.185,"l":3.18,"n":134,"o":3.185,"t":"2026-10-19T17:10:00Z","v":52188,"vw":3.182401},{"c":3.185,"h":3.19,"l":3.18,"n":77,"o":3.1801,"t":"2026-10-19T17:15:00Z","v":13440,"vw":3.186053},{"c":3.195,"h":3.195,"l":3.18,"n":174,"o":3.1873,"t":"2026-10-19T17:20:00Z","v":68926,"vw":3.187742},{"c":3.195,"h":3.195,"l":3.19,"n":34,"o":3.19,"t":"2026-10-19T17:25:00Z","v":2696,"vw":3.19241},{"c":3.2,"h":3.2,"l":3.1913,"n":49,"o":3.2,"t":"2026-10-19T17:30:00Z","v":3740,"vw":3.196374},{"c":3.195,"h":3.195,"l":3.195,"n":65,"o":3.195,"t":"2026-10-19T17:35:00Z","v":4308,"vw":3.195},{"c":3.195,"h":3.2,"l":3.19,"n":156,"o":3.194,"t":"2026-10-19T17:40:00Z","v":33879,"vw":3.195339},{"c":3.185,"h":3.2,"l":3.18,"n":115,"o":3.191,"t":"2026-10-19T17:45:00Z","v":30282,"vw":3.191581},{"c":3.185,"h":3.1881,"l":3.185,"n":57,"o":3.185,"t":"2026-10-19T17:50:00Z","v":17907,"vw":3.187376},{"c":3.19,"h":3.19,"l":3.1827,"n":104,"o":3.19,"t":"2026-10-19T17:55:00Z","v":20469,"vw":3.186041},{"c":3.2,"h":3.2,"l":3.1891,"n":232,"o":3.19,"t":"2026-10-19T18:00:00Z","v":61371,"vw":3.191733},{"c":3.205,"h":3.21,"l":3.195,"n":150,"o":3.195,"t":"2026-10-19T18:05:00Z","v":36955,"vw":3.200065},{"c":3.2,"h":3.205,"l":3.2,"n":24,"o":3.205,"t":"2026-10-19T18:10:00Z","v":2663,"vw":3.20105},{"c":3.19,"h":3.205,"l":3.19,"n":178,"o":3.2001,"t":"2026-10-19T18:15:00Z","v":53426,"vw":3.200038},{"c":3.1901,"h":3.195,"l":3.19,"n":48,"o":3.1913,"t":"2026-10-19T18:20:00Z","v":4586,"vw":3.194205},{"c":3.18,"h":3.195,"l":3.18,"n":156,"o":3.19,"t":"2026-10-19T18:25:00Z","v":54657,"vw":3.188866},{"c":3.1887,"h":3.19,"l":3.18,"n":70,"o":3.185,"t":"2026-10-19T18:30:00Z","v":7000,"vw":3.186111},{"c":3.195,"h":3.195,"l":3.18,"n":200,"o":3.189,"t":"2026-10-19T18:35:00Z","v":58041,"vw":3.189865},{"c":3.195,"h":3.195,"l":3.19,"n":47,"o":3.1913,"t":"2026-10-19T18:40:00Z","v":20249,"vw":3.192909},{"c":3.205,"h":3.21,"l":3.195,"n":230,"o":3.195,"t":"2026-10-19T18:45:00Z","v":69273,"vw":3.201502},{"c":3.205,"h":3.21,"l":3.205,"n":47,"o":3.205,"t":"2026-10-19T18:50:00Z","v":4082,"vw":3.207595},{"c":3.21,"h":3.21,"l":3.205,"n":74,"o":3.205,"t":"2026-10-19T18:55:00Z","v":11394,"vw":3.208012},{"c":3.205,"h":3.21,"l":3.2042,"n":64,"o":3.205,"t":"2026-10-19T19:00:00Z","v":4964,"vw":3.205682},{"c":3.205,"h":3.21,"l":3.2,"n":58,"o":3.205,"t":"2026-10-19T19:05:00Z","v":8315,"vw":3.207992},{"c":3.205,"h":3.21,"l":3.2,"n":72,"o":3.205,"t":"2026-10-19T19:10:00Z","v":9891,"vw":3.205285},{"c":3.2124,"h":3.215,"l":3.2,"n":210,"o":3.205,"t":"2026-10-19T19:15:00Z","v":49294,"vw":3.209232},{"c":3.215,"h":3.215,"l":3.21,"n":52,"o":3.215,"t":"2026-10-19T19:20:00Z","v":8715,"vw":3.214022},{"c":3.215,"h":3.215,"l":3.21,"n":54,"o":3.215,"t":"2026-10-19T19:25:00Z","v":6686,"vw":3.213065},{"c":3.225,"h":3.23,"l":3.215,"n":422,"o":3.22,"t":"2026-10-19T19:30:00Z","v":77524,"vw":3.224016},{"c":3.235,"h":3.235,"l":3.2223,"n":220,"o":3.23,"t":"2026-10-19T19:35:00Z","v":37676,"vw":3.230194},{"c":3.235,"h":3.235,"l":3.23,"n":186,"o":3.235,"t":"2026-10-19T19:40:00Z","v":34774,"vw":3.23278},{"c":3.235,"h":3.24,"l":3.23,"n":231,"o":3.235,"t":"2026-10-19T19:45:00Z","v":53473,"vw":3.236529},{"c":3.21,"h":3.24,"l":3.21,"n":401,"o":3.23,"t":"2026-10-19T19:50:00Z","v":145411,"vw":3.225475},{"c":3.205,"h":3.21,"l":3.2,"n":552,"o":3.21,"t":"2026-10-19T19:55:00Z","v":151949,"vw":3.204757},{"c":3.2,"h":3.21,"l":3.2,"n":20,"o":3.2,"t":"2026-10-19T20:00:00Z","v":64621,"vw":3.20088},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-19T20:20:00Z","v":125,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-19T20:25:00Z","v":100,"vw":3.22},{"c":3.2021,"h":3.2021,"l":3.2021,"n":1,"o":3.2021,"t":"2026-10-19T22:10:00Z","v":100,"vw":3.2021},{"c":3.2046,"h":3.2295,"l":3.2046,"n":2,"o":3.2295,"t":"2026-10-19T23:15:00Z","v":1301,"vw":3.219911},{"c":3.2001,"h":3.2001,"l":3.2001,"n":1,"o":3.2001,"t":"2026-10-19T23:55:00Z","v":200,"vw":3.2001},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-20T08:00:00Z","v":326,"vw":3.26},{"c":3.19,"h":3.21,"l":3.1899,"n":18,"o":3.19,"t":"2026-10-20T08:20:00Z","v":63664,"vw":3.19526},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-20T10:15:00Z","v":125,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-20T11:00:00Z","v":200,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-20T11:10:00Z","v":2300,"vw":3.2},{"c":3.16,"h":3.18,"l":3.16,"n":4,"o":3.18,"t":"2026-10-20T11:25:00Z","v":400,"vw":3.166281},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-10-20T12:15:00Z","v":100,"vw":3.185},{"c":3.145,"h":3.18,"l":3.13,"n":317,"o":3.18,"t":"2026-10-20T13:30:00Z","v":112316,"vw":3.160252},{"c":3.185,"h":3.19,"l":3.145,"n":96,"o":3.145,"t":"2026-10-20T13:35:00Z","v":26276,"vw":3.166654},{"c":3.175,"h":3.1899,"l":3.17,"n":106,"o":3.18,"t":"2026-10-20T13:40:00Z","v":40903,"vw":3.180086},{"c":3.175,"h":3.19,"l":3.1713,"n":134,"o":3.1713,"t":"2026-10-20T13:45:00Z","v":25931,"vw":3.178532},{"c":3.185,"h":3.19,"l":3.175,"n":136,"o":3.175,"t":"2026-10-20T13:50:00Z","v":23195,"vw":3.180303},{"c":3.19,"h":3.19,"l":3.185,"n":39,"o":3.19,"t":"2026-10-20T13:55:00Z","v":14739,"vw":3.189714},{"c":3.17,"h":3.185,"l":3.17,"n":85,"o":3.185,"t":"2026-10-20T14:00:00Z","v":16455,"vw":3.178956},{"c":3.205,"h":3.21,"l":3.175,"n":174,"o":3.175,"t":"2026-10-20T14:05:00Z","v":43262,"vw":3.198919},{"c":3.205,"h":3.2099,"l":3.2,"n":74,"o":3.2071,"t":"2026-10-20T14:10:00Z","v":22609,"vw":3.20278},{"c":3.23,"h":3.235,"l":3.2001,"n":180,"o":3.21,"t":"2026-10-20T14:15:00Z","v":21219,"vw":3.219208},{"c":3.245,"h":3.25,"l":3.225,"n":184,"o":3.23,"t":"2026-10-20T14:20:00Z","v":49648,"vw":3.235746},{"c":3.295,"h":3.3,"l":3.25,"n":256,"o":3.25,"t":"2026-10-20T14:25:00Z","v":115554,"vw":3.273326},{"c":3.285,"h":3.305,"l":3.28,"n":206,"o":3.295,"t":"2026-10-20T14:30:00Z","v":108452,"vw":3.29791},{"c":3.305,"h":3.31,"l":3.285,"n":317,"o":3.29,"t":"2026-10-20T14:35:00Z","v":176504,"vw":3.299597},{"c":3.31,"h":3.33,"l":3.305,"n":182,"o":3.305,"t":"2026-10-20T14:40:00Z","v":52218,"vw":3.317411},{"c":3.29,"h":3.3102,"l":3.285,"n":201,"o":3.31,"t":"2026-10-20T14:45:00Z","v":88135,"vw":3.292965},{"c":3.295,"h":3.3,"l":3.28,"n":104,"o":3.285,"t":"2026-10-20T14:50:00Z","v":36853,"vw":3.292814},{"c":3.295,"h":3.3,"l":3.29,"n":55,"o":3.295,"t":"2026-10-20T14:55:00Z","v":4158,"vw":3.296291},{"c":3.3,"h":3.305,"l":3.295,"n":122,"o":3.295,"t":"2026-10-20T15:00:00Z","v":25280,"vw":3.299996},{"c":3.305,"h":3.305,"l":3.295,"n":113,"o":3.295,"t":"2026-10-20T15:05:00Z","v":27439,"vw":3.299707},{"c":3.285,"h":3.305,"l":3.28,"n":335,"o":3.305,"t":"2026-10-20T15:10:00Z","v":70902,"vw":3.292592},{"c":3.285,"h":3.29,"l":3.28,"n":61,"o":3.285,"t":"2026-10-20T15:15:00Z","v":7272,"vw":3.285365},{"c":3.27,"h":3.28,"l":3.27,"n":136,"o":3.28,"t":"2026-10-20T15:20:00Z","v":24251,"vw":3.277668},{"c":3.28,"h":3.2868,"l":3.27,"n":173,"o":3.27,"t":"2026-10-20T15:25:00Z","v":15226,"vw":3.278488},{"c":3.2701,"h":3.2874,"l":3.265,"n":189,"o":3.2874,"t":"2026-10-20T15:30:00Z","v":29918,"vw":3.272779},{"c":3.278,"h":3.28,"l":3.27,"n":60,"o":3.275,"t":"2026-10-20T15:35:00Z","v":40064,"vw":3.271687},{"c":3.285,"h":3.29,"l":3.275,"n":101,"o":3.275,"t":"2026-10-20T15:40:00Z","v":27108,"vw":3.280268},{"c":3.275,"h":3.285,"l":3.27,"n":151,"o":3.285,"t":"2026-10-20T15:45:00Z","v":35469,"vw":3.279436},{"c":3.2801,"h":3.285,"l":3.28,"n":102,"o":3.28,"t":"2026-10-20T15:50:00Z","v":20341,"vw":3.280921},{"c":3.28,"h":3.281,"l":3.27,"n":61,"o":3.28,"t":"2026-10-20T15:55:00Z","v":17599,"vw":3.278505},{"c":3.27,"h":3.28,"l":3.27,"n":50,"o":3.28,"t":"2026-10-20T16:00:00Z","v":4953,"vw":3.273506},{"c":3.27,"h":3.275,"l":3.26,"n":192,"o":3.27,"t":"2026-10-20T16:05:00Z","v":46797,"vw":3.269233},{"c":3.2698,"h":3.27,"l":3.265,"n":35,"o":3.27,"t":"2026-10-20T16:10:00Z","v":3180,"vw":3.268422},{"c":3.2601,"h":3.27,"l":3.26,"n":54,"o":3.27,"t":"2026-10-20T16:15:00Z","v":10467,"vw":3.263965},{"c":3.265,"h":3.265,"l":3.255,"n":160,"o":3.26,"t":"2026-10-20T16:20:00Z","v":30844,"vw":3.258886},{"c":3.2685,"h":3.27,"l":3.26,"n":35,"o":3.26,"t":"2026-10-20T16:25:00Z","v":12894,"vw":3.267273},{"c":3.265,"h":3.265,"l":3.265,"n":11,"o":3.265,"t":"2026-10-20T16:30:00Z","v":968,"vw":3.265},{"c":3.275,"h":3.28,"l":3.265,"n":133,"o":3.27,"t":"2026-10-20T16:35:00Z","v":33342,"vw":3.274095},{"c":3.275,"h":3.28,"l":3.275,"n":49,"o":3.275,"t":"2026-10-20T16:40:00Z","v":36586,"vw":3.279309},{"c":3.275,"h":3.28,"l":3.275,"n":35,"o":3.275,"t":"2026-10-20T16:45:00Z","v":30637,"vw":3.279784},{"c":3.2801,"h":3.285,"l":3.27,"n":135,"o":3.275,"t":"2026-10-20T16:50:00Z","v":82414,"vw":3.280352},{"c":3.285,"h":3.29,"l":3.285,"n":52,"o":3.285,"t":"2026-10-20T16:55:00Z","v":22771,"vw":3.289453},{"c":3.28,"h":3.285,"l":3.275,"n":102,"o":3.285,"t":"2026-10-20T17:00:00Z","v":19777,"vw":3.280006},{"c":3.285,"h":3.285,"l":3.27,"n":89,"o":3.275,"t":"2026-10-20T17:05:00Z","v":8871,"vw":3.278886},{"c":3.29,"h":3.29,"l":3.28,"n":29,"o":3.285,"t":"2026-10-20T17:10:00Z","v":1568,"vw":3.285},{"c":3.295,"h":3.3,"l":3.285,"n":94,"o":3.29,"t":"2026-10-20T17:15:00Z","v":19067,"vw":3.290767},{"c":3.305,"h":3.305,"l":3.3,"n":72,"o":3.3,"t":"2026-10-20T17:20:00Z","v":11451,"vw":3.303126},{"c":3.305,"h":3.31,"l":3.295,"n":152,"o":3.305,"t":"2026-10-20T17:25:00Z","v":38309,"vw":3.304418},{"c":3.305,"h":3.305,"l":3.305,"n":29,"o":3.305,"t":"2026-10-20T17:30:00Z","v":1141,"vw":3.305},{"c":3.3,"h":3.3074,"l":3.3,"n":89,"o":3.3,"t":"2026-10-20T17:35:00Z","v":7489,"vw":3.304075},{"c":3.295,"h":3.305,"l":3.295,"n":149,"o":3.3,"t":"2026-10-20T17:40:00Z","v":37438,"vw":3.298922},{"c":3.2901,"h":3.295,"l":3.29,"n":78,"o":3.295,"t":"2026-10-20T17:45:00Z","v":6426,"vw":3.291229},{"c":3.295,"h":3.3,"l":3.29,"n":69,"o":3.295,"t":"2026-10-20T17:50:00Z","v":7098,"vw":3.297973},{"c":3.295,"h":3.3,"l":3.29,"n":64,"o":3.3,"t":"2026-10-20T17:55:00Z","v":6285,"vw":3.299011},{"c":3.3,"h":3.305,"l":3.3,"n":118,"o":3.3,"t":"2026-10-20T18:00:00Z","v":46962,"vw":3.301601},{"c":3.3,"h":3.305,"l":3.2924,"n":152,"o":3.3,"t":"2026-10-20T18:05:00Z","v":39675,"vw":3.299405},{"c":3.3026,"h":3.305,"l":3.3,"n":25,"o":3.3,"t":"2026-10-20T18:10:00Z","v":4595,"vw":3.304371},{"c":3.305,"h":3.305,"l":3.3,"n":55,"o":3.3,"t":"2026-10-20T18:15:00Z","v":3893,"vw":3.301648},{"c":3.295,"h":3.3089,"l":3.2923,"n":133,"o":3.302,"t":"2026-10-20T18:20:00Z","v":28143,"vw":3.298741},{"c":3.2989,"h":3.3,"l":3.29,"n":72,"o":3.295,"t":"2026-10-20T18:25:00Z","v":7286,"vw":3.296244},{"c":3.295,"h":3.3,"l":3.29,"n":112,"o":3.295,"t":"2026-10-20T18:30:00Z","v":11670,"vw":3.295439},{"c":3.295,"h":3.295,"l":3.29,"n":81,"o":3.295,"t":"2026-10-20T18:35:00Z","v":3415,"vw":3.291008},{"c":3.2801,"h":3.295,"l":3.2801,"n":180,"o":3.29,"t":"2026-10-20T18:40:00Z","v":36881,"vw":3.289999},{"c":3.285,"h":3.3,"l":3.285,"n":165,"o":3.285,"t":"2026-10-20T18:45:00Z","v":34252,"vw":3.290404},{"c":3.295,"h":3.295,"l":3.285,"n":126,"o":3.285,"t":"2026-10-20T18:50:00Z","v":20346,"vw":3.289247},{"c":3.295,"h":3.3,"l":3.29,"n":86,"o":3.29,"t":"2026-10-20T18:55:00Z","v":8881,"vw":3.292705},{"c":3.295,"h":3.3,"l":3.295,"n":71,"o":3.295,"t":"2026-10-20T19:00:00Z","v":13850,"vw":3.297372},{"c":3.285,"h":3.3,"l":3.285,"n":148,"o":3.295,"t":"2026-10-20T19:05:00Z","v":48186,"vw":3.289694},{"c":3.285,"h":3.29,"l":3.285,"n":81,"o":3.285,"t":"2026-10-20T19:10:00Z","v":8046,"vw":3.28515},{"c":3.275,"h":3.29,"l":3.27,"n":159,"o":3.285,"t":"2026-10-20T19:15:00Z","v":21180,"vw":3.277433},{"c":3.27,"h":3.275,"l":3.27,"n":65,"o":3.275,"t":"2026-10-20T19:20:00Z","v":7192,"vw":3.272029},{"c":3.275,"h":3.28,"l":3.27,"n":98,"o":3.275,"t":"2026-10-20T19:25:00Z","v":8928,"vw":3.27552},{"c":3.2726,"h":3.275,"l":3.27,"n":134,"o":3.275,"t":"2026-10-20T19:30:00Z","v":15083,"vw":3.273831},{"c":3.265,"h":3.275,"l":3.265,"n":156,"o":3.27,"t":"2026-10-20T19:35:00Z","v":21561,"vw":3.267315},{"c":3.265,"h":3.265,"l":3.26,"n":106,"o":3.265,"t":"2026-10-20T19:40:00Z","v":7539,"vw":3.264135},{"c":3.265,"h":3.27,"l":3.26,"n":200,"o":3.265,"t":"2026-10-20T19:45:00Z","v":29079,"vw":3.26349},{"c":3.265,"h":3.265,"l":3.2501,"n":549,"o":3.265,"t":"2026-10-20T19:50:00Z","v":141670,"vw":3.260515},{"c":3.265,"h":3.265,"l":3.245,"n":874,"o":3.26,"t":"2026-10-20T19:55:00Z","v":381475,"vw":3.255801},{"c":3.26,"h":3.26,"l":3.26,"n":8,"o":3.26,"t":"2026-10-20T20:00:00Z","v":76301,"vw":3.26},{"c":3.2366,"h":3.2366,"l":3.2366,"n":1,"o":3.2366,"t":"2026-10-20T21:45:00Z","v":500,"vw":3.2366},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T22:00:00Z","v":200,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T22:40:00Z","v":350,"vw":3.31},{"c":3.26,"h":3.26,"l":3.24,"n":4,"o":3.24,"t":"2026-10-21T08:20:00Z","v":44823,"vw":3.249968},{"c":3.26,"h":3.28,"l":3.25,"n":39,"o":3.28,"t":"2026-10-21T08:25:00Z","v":80445,"vw":3.26637},{"c":3.26,"h":3.27,"l":3.26,"n":3,"o":3.27,"t":"2026-10-21T10:45:00Z","v":300,"vw":3.263333},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-21T11:35:00Z","v":500,"vw":3.31},{"c":3.29,"h":3.29,"l":3.28,"n":2,"o":3.28,"t":"2026-10-21T12:25:00Z","v":5100,"vw":3.289804},{"c":3.27,"h":3.28,"l":3.27,"n":3,"o":3.28,"t":"2026-10-21T12:35:00Z","v":1000,"vw":3.275},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-21T12:55:00Z","v":5000,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-21T13:00:00Z","v":100,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-21T13:05:00Z","v":3500,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-21T13:15:00Z","v":342,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-21T13:20:00Z","v":200,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-21T13:25:00Z","v":458,"vw":3.28},{"c":3.265,"h":3.33,"l":3.265,"n":427,"o":3.3,"t":"2026-10-21T13:30:00Z","v":152313,"vw":3.290899},{"c":3.295,"h":3.295,"l":3.26,"n":183,"o":3.26,"t":"2026-10-21T13:35:00Z","v":17943,"vw":3.280355},{"c":3.285,"h":3.305,"l":3.28,"n":171,"o":3.3,"t":"2026-10-21T13:40:00Z","v":24442,"vw":3.29212},{"c":3.295,"h":3.31,"l":3.28,"n":152,"o":3.285,"t":"2026-10-21T13:45:00Z","v":22824,"vw":3.298023},{"c":3.29,"h":3.295,"l":3.29,"n":20,"o":3.295,"t":"2026-10-21T13:50:00Z","v":1034,"vw":3.292778},{"c":3.29,"h":3.295,"l":3.29,"n":11,"o":3.295,"t":"2026-10-21T13:55:00Z","v":769,"vw":3.292857},{"c":3.3,"h":3.305,"l":3.2815,"n":183,"o":3.29,"t":"2026-10-21T14:00:00Z","v":27255,"vw":3.294118},{"c":3.285,"h":3.295,"l":3.28,"n":89,"o":3.295,"t":"2026-10-21T14:05:00Z","v":12083,"vw":3.288073},{"c":3.295,"h":3.3,"l":3.28,"n":102,"o":3.285,"t":"2026-10-21T14:10:00Z","v":22028,"vw":3.292451},{"c":3.295,"h":3.295,"l":3.29,"n":31,"o":3.295,"t":"2026-10-21T14:15:00Z","v":2568,"vw":3.293685},{"c":3.305,"h":3.305,"l":3.295,"n":210,"o":3.295,"t":"2026-10-21T14:20:00Z","v":32341,"vw":3.299783},{"c":3.33,"h":3.33,"l":3.305,"n":274,"o":3.305,"t":"2026-10-21T14:25:00Z","v":44698,"vw":3.311835},{"c":3.32,"h":3.33,"l":3.32,"n":80,"o":3.32,"t":"2026-10-21T14:30:00Z","v":15640,"vw":3.32653},{"c":3.315,"h":3.325,"l":3.3111,"n":127,"o":3.325,"t":"2026-10-21T14:35:00Z","v":13730,"vw":3.317629},{"c":3.315,"h":3.32,"l":3.31,"n":74,"o":3.31,"t":"2026-10-21T14:40:00Z","v":6254,"vw":3.316673},{"c":3.315,"h":3.315,"l":3.305,"n":264,"o":3.315,"t":"2026-10-21T14:45:00Z","v":71331,"vw":3.310313},{"c":3.305,"h":3.32,"l":3.3026,"n":103,"o":3.315,"t":"2026-10-21T14:50:00Z","v":11342,"vw":3.3106},{"c":3.305,"h":3.31,"l":3.3,"n":64,"o":3.305,"t":"2026-10-21T14:55:00Z","v":4380,"vw":3.305271},{"c":3.295,"h":3.305,"l":3.29,"n":149,"o":3.3,"t":"2026-10-21T15:00:00Z","v":19943,"vw":3.298827},{"c":3.295,"h":3.3,"l":3.29,"n":73,"o":3.295,"t":"2026-10-21T15:05:00Z","v":4792,"vw":3.296271},{"c":3.305,"h":3.31,"l":3.295,"n":175,"o":3.295,"t":"2026-10-21T15:10:00Z","v":30827,"vw":3.300539},{"c":3.305,"h":3.31,"l":3.301,"n":64,"o":3.305,"t":"2026-10-21T15:15:00Z","v":6125,"vw":3.304364},{"c":3.3199,"h":3.32,"l":3.3,"n":127,"o":3.3,"t":"2026-10-21T15:20:00Z","v":30323,"vw":3.311578},{"c":3.325,"h":3.33,"l":3.314,"n":243,"o":3.32,"t":"2026-10-21T15:25:00Z","v":60474,"vw":3.320083},{"c":3.335,"h":3.345,"l":3.325,"n":373,"o":3.325,"t":"2026-10-21T15:30:00Z","v":164687,"vw":3.336528},{"c":3.34,"h":3.345,"l":3.3328,"n":78,"o":3.3328,"t":"2026-10-21T15:35:00Z","v":22572,"vw":3.339217},{"c":3.335,"h":3.345,"l":3.33,"n":223,"o":3.34,"t":"2026-10-21T15:40:00Z","v":90647,"vw":3.334043},{"c":3.335,"h":3.335,"l":3.33,"n":54,"o":3.335,"t":"2026-10-21T15:45:00Z","v":7150,"vw":3.334527},{"c":3.335,"h":3.34,"l":3.33,"n":91,"o":3.34,"t":"2026-10-21T15:50:00Z","v":11023,"vw":3.335946},{"c":3.32,"h":3.335,"l":3.32,"n":148,"o":3.335,"t":"2026-10-21T15:55:00Z","v":40866,"vw":3.328342},{"c":3.315,"h":3.325,"l":3.315,"n":189,"o":3.32,"t":"2026-10-21T16:00:00Z","v":41109,"vw":3.3184},{"c":3.32,"h":3.3276,"l":3.32,"n":139,"o":3.32,"t":"2026-10-21T16:05:00Z","v":62909,"vw":3.320261},{"c":3.325,"h":3.3299,"l":3.32,"n":112,"o":3.32,"t":"2026-10-21T16:10:00Z","v":24826,"vw":3.323768},{"c":3.329,"h":3.33,"l":3.32,"n":109,"o":3.325,"t":"2026-10-21T16:15:00Z","v":25116,"vw":3.326246},{"c":3.345,"h":3.35,"l":3.325,"n":201,"o":3.325,"t":"2026-10-21T16:20:00Z","v":67877,"vw":3.334828},{"c":3.35,"h":3.35,"l":3.345,"n":33,"o":3.35,"t":"2026-10-21T16:25:00Z","v":3480,"vw":3.34624},{"c":3.345,"h":3.35,"l":3.34,"n":75,"o":3.35,"t":"2026-10-21T16:30:00Z","v":13802,"vw":3.343336},{"c":3.37,"h":3.38,"l":3.34,"n":210,"o":3.34,"t":"2026-10-21T16:35:00Z","v":46556,"vw":3.361372},{"c":3.365,"h":3.38,"l":3.35,"n":329,"o":3.375,"t":"2026-10-21T16:40:00Z","v":74368,"vw":3.364413},{"c":3.36,"h":3.3656,"l":3.36,"n":74,"o":3.365,"t":"2026-10-21T16:45:00Z","v":14230,"vw":3.363858},{"c":3.355,"h":3.365,"l":3.355,"n":103,"o":3.365,"t":"2026-10-21T16:50:00Z","v":18555,"vw":3.359534},{"c":3.355,"h":3.36,"l":3.35,"n":72,"o":3.36,"t":"2026-10-21T16:55:00Z","v":3762,"vw":3.355415},{"c":3.355,"h":3.355,"l":3.35,"n":61,"o":3.35,"t":"2026-10-21T17:00:00Z","v":25079,"vw":3.350329},{"c":3.355,"h":3.36,"l":3.35,"n":59,"o":3.355,"t":"2026-10-21T17:05:00Z","v":5347,"vw":3.355315},{"c":3.365,"h":3.365,"l":3.35,"n":94,"o":3.355,"t":"2026-10-21T17:10:00Z","v":13523,"vw":3.35856},{"c":3.36,"h":3.365,"l":3.36,"n":45,"o":3.365,"t":"2026-10-21T17:15:00Z","v":12858,"vw":3.361179},{"c":3.36,"h":3.365,"l":3.36,"n":71,"o":3.36,"t":"2026-10-21T17:20:00Z","v":22022,"vw":3.362925},{"c":3.3591,"h":3.365,"l":3.355,"n":127,"o":3.36,"t":"2026-10-21T17:25:00Z","v":23576,"vw":3.359222},{"c":3.36,"h":3.36,"l":3.35,"n":67,"o":3.35,"t":"2026-10-21T17:30:00Z","v":4263,"vw":3.356607},{"c":3.355,"h":3.3699,"l":3.35,"n":238,"o":3.35,"t":"2026-10-21T17:35:00Z","v":76163,"vw":3.359858},{"c":3.36,"h":3.36,"l":3.355,"n":34,"o":3.355,"t":"2026-10-21T17:40:00Z","v":3434,"vw":3.358549},{"c":3.36,"h":3.36,"l":3.355,"n":55,"o":3.355,"t":"2026-10-21T17:45:00Z","v":5460,"vw":3.356848},{"c":3.355,"h":3.365,"l":3.355,"n":243,"o":3.3557,"t":"2026-10-21T17:50:00Z","v":112413,"vw":3.359761},{"c":3.365,"h":3.37,"l":3.36,"n":83,"o":3.36,"t":"2026-10-21T17:55:00Z","v":28448,"vw":3.362973},{"c":3.365,"h":3.37,"l":3.365,"n":35,"o":3.365,"t":"2026-10-21T18:00:00Z","v":2033,"vw":3.367772},{"c":3.365,"h":3.365,"l":3.36,"n":58,"o":3.365,"t":"2026-10-21T18:05:00Z","v":3362,"vw":3.364381},{"c":3.37,"h":3.37,"l":3.36,"n":137,"o":3.365,"t":"2026-10-21T18:10:00Z","v":25769,"vw":3.36902},{"c":3.365,"h":3.37,"l":3.36,"n":68,"o":3.365,"t":"2026-10-21T18:15:00Z","v":9420,"vw":3.36644},{"c":3.365,"h":3.365,"l":3.36,"n":61,"o":3.365,"t":"2026-10-21T18:20:00Z","v":14504,"vw":3.363901},{"c":3.365,"h":3.37,"l":3.36,"n":43,"o":3.365,"t":"2026-10-21T18:25:00Z","v":4127,"vw":3.367652},{"c":3.365,"h":3.365,"l":3.36,"n":92,"o":3.3624,"t":"2026-10-21T18:30:00Z","v":10856,"vw":3.364224},{"c":3.36,"h":3.37,"l":3.36,"n":79,"o":3.365,"t":"2026-10-21T18:35:00Z","v":7543,"vw":3.36475},{"c":3.365,"h":3.37,"l":3.36,"n":111,"o":3.3624,"t":"2026-10-21T18:40:00Z","v":17951,"vw":3.367361},{"c":3.34,"h":3.37,"l":3.335,"n":331,"o":3.365,"t":"2026-10-21T18:45:00Z","v":117977,"vw":3.35817},{"c":3.335,"h":3.34,"l":3.325,"n":266,"o":3.335,"t":"2026-10-21T18:50:00Z","v":56441,"vw":3.330912},{"c":3.315,"h":3.335,"l":3.315,"n":235,"o":3.335,"t":"2026-10-21T18:55:00Z","v":41102,"vw":3.326552},{"c":3.31,"h":3.32,"l":3.3,"n":259,"o":3.315,"t":"2026-10-21T19:00:00Z","v":58490,"vw":3.306323},{"c":3.31,"h":3.32,"l":3.305,"n":164,"o":3.31,"t":"2026-10-21T19:05:00Z","v":54816,"vw":3.310533},{"c":3.31,"h":3.32,"l":3.3,"n":262,"o":3.31,"t":"2026-10-21T19:10:00Z","v":44667,"vw":3.309232},{"c":3.32,"h":3.33,"l":3.315,"n":195,"o":3.315,"t":"2026-10-21T19:15:00Z","v":32212,"vw":3.322952},{"c":3.325,"h":3.325,"l":3.315,"n":138,"o":3.32,"t":"2026-10-21T19:20:00Z","v":42862,"vw":3.321446},{"c":3.335,"h":3.34,"l":3.325,"n":275,"o":3.33,"t":"2026-10-21T19:25:00Z","v":101914,"vw":3.330342},{"c":3.345,"h":3.35,"l":3.33,"n":211,"o":3.335,"t":"2026-10-21T19:30:00Z","v":54120,"vw":3.33757},{"c":3.365,"h":3.365,"l":3.3445,"n":334,"o":3.345,"t":"2026-10-21T19:35:00Z","v":121645,"vw":3.354497},{"c":3.365,"h":3.365,"l":3.36,"n":194,"o":3.365,"t":"2026-10-21T19:40:00Z","v":20663,"vw":3.361381},{"c":3.36,"h":3.37,"l":3.36,"n":189,"o":3.36,"t":"2026-10-21T19:45:00Z","v":45268,"vw":3.367959},{"c":3.36,"h":3.37,"l":3.36,"n":318,"o":3.36,"t":"2026-10-21T19:50:00Z","v":44556,"vw":3.36326},{"c":3.36,"h":3.375,"l":3.35,"n":707,"o":3.36,"t":"2026-10-21T19:55:00Z","v":309372,"vw":3.364027},{"c":3.36,"h":3.36,"l":3.36,"n":7,"o":3.36,"t":"2026-10-21T20:00:00Z","v":65072,"vw":3.36},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-21T20:35:00Z","v":700,"vw":3.38},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-21T22:20:00Z","v":500,"vw":3.32},{"c":3.27,"h":3.29,"l":3.27,"n":7,"o":3.29,"t":"2026-10-22T08:00:00Z","v":1159,"vw":3.280309},{"c":3.2179,"h":3.2179,"l":3.2179,"n":1,"o":3.2179,"t":"2026-10-22T08:15:00Z","v":2000,"vw":3.2179},{"c":3.28,"h":3.29,"l":3.28,"n":2,"o":3.29,"t":"2026-10-22T09:40:00Z","v":200,"vw":3.285},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-22T09:45:00Z","v":650,"vw":3.27},{"c":3.26,"h":3.285,"l":3.25,"n":34,"o":3.2506,"t":"2026-10-22T10:40:00Z","v":76230,"vw":3.265827},{"c":3.25,"h":3.26,"l":3.25,"n":16,"o":3.26,"t":"2026-10-22T10:45:00Z","v":17900,"vw":3.257333},{"c":3.24,"h":3.2444,"l":3.24,"n":8,"o":3.24,"t":"2026-10-22T11:00:00Z","v":4679,"vw":3.241161},{"c":3.2267,"h":3.2267,"l":3.2267,"n":1,"o":3.2267,"t":"2026-10-22T11:30:00Z","v":300,"vw":3.2267},{"c":3.2125,"h":3.23,"l":3.2102,"n":18,"o":3.22,"t":"2026-10-22T11:55:00Z","v":8002,"vw":3.220651},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-22T12:05:00Z","v":101,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-22T12:45:00Z","v":150,"vw":3.24},{"c":3.2327,"h":3.2327,"l":3.2327,"n":1,"o":3.2327,"t":"2026-10-22T13:00:00Z","v":400,"vw":3.2327},{"c":3.2308,"h":3.2308,"l":3.2308,"n":1,"o":3.2308,"t":"2026-10-22T13:05:00Z","v":500,"vw":3.2308},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-22T13:10:00Z","v":2000,"vw":3.24},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T13:15:00Z","v":300,"vw":3.23},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-22T13:25:00Z","v":178,"vw":3.24},{"c":3.245,"h":3.245,"l":3.2,"n":346,"o":3.24,"t":"2026-10-22T13:30:00Z","v":150460,"vw":3.218425},{"c":3.255,"h":3.26,"l":3.22,"n":157,"o":3.25,"t":"2026-10-22T13:35:00Z","v":33085,"vw":3.237869},{"c":3.245,"h":3.27,"l":3.24,"n":191,"o":3.255,"t":"2026-10-22T13:40:00Z","v":40133,"vw":3.258916},{"c":3.25,"h":3.25,"l":3.225,"n":220,"o":3.245,"t":"2026-10-22T13:45:00Z","v":62858,"vw":3.23466},{"c":3.2185,"h":3.24,"l":3.21,"n":131,"o":3.24,"t":"2026-10-22T13:50:00Z","v":37350,"vw":3.221297},{"c":3.225,"h":3.225,"l":3.215,"n":180,"o":3.215,"t":"2026-10-22T13:55:00Z","v":101480,"vw":3.221976},{"c":3.21,"h":3.225,"l":3.195,"n":212,"o":3.225,"t":"2026-10-22T14:00:00Z","v":53982,"vw":3.211749},{"c":3.205,"h":3.21,"l":3.1922,"n":161,"o":3.21,"t":"2026-10-22T14:05:00Z","v":55880,"vw":3.199674},{"c":3.175,"h":3.205,"l":3.1707,"n":204,"o":3.205,"t":"2026-10-22T14:10:00Z","v":104027,"vw":3.191531},{"c":3.185,"h":3.19,"l":3.17,"n":123,"o":3.17,"t":"2026-10-22T14:15:00Z","v":24300,"vw":3.179341},{"c":3.165,"h":3.185,"l":3.16,"n":125,"o":3.185,"t":"2026-10-22T14:20:00Z","v":32436,"vw":3.17852},{"c":3.155,"h":3.17,"l":3.15,"n":119,"o":3.17,"t":"2026-10-22T14:25:00Z","v":37085,"vw":3.163342},{"c":3.155,"h":3.16,"l":3.145,"n":297,"o":3.15,"t":"2026-10-22T14:30:00Z","v":118228,"vw":3.149471},{"c":3.14,"h":3.155,"l":3.14,"n":89,"o":3.155,"t":"2026-10-22T14:35:00Z","v":11937,"vw":3.144718},{"c":3.165,"h":3.165,"l":3.145,"n":120,"o":3.145,"t":"2026-10-22T14:40:00Z","v":34102,"vw":3.159033},{"c":3.165,"h":3.17,"l":3.155,"n":206,"o":3.165,"t":"2026-10-22T14:45:00Z","v":85497,"vw":3.160527},{"c":3.165,"h":3.17,"l":3.16,"n":59,"o":3.165,"t":"2026-10-22T14:50:00Z","v":13178,"vw":3.165997},{"c":3.155,"h":3.16,"l":3.15,"n":112,"o":3.16,"t":"2026-10-22T14:55:00Z","v":20424,"vw":3.15757},{"c":3.145,"h":3.1583,"l":3.14,"n":125,"o":3.155,"t":"2026-10-22T15:00:00Z","v":46268,"vw":3.151873},{"c":3.145,"h":3.155,"l":3.1401,"n":200,"o":3.145,"t":"2026-10-22T15:05:00Z","v":49286,"vw":3.149484},{"c":3.139,"h":3.145,"l":3.13,"n":167,"o":3.145,"t":"2026-10-22T15:10:00Z","v":42606,"vw":3.136483},{"c":3.155,"h":3.155,"l":3.135,"n":249,"o":3.14,"t":"2026-10-22T15:15:00Z","v":78020,"vw":3.142886},{"c":3.14,"h":3.155,"l":3.14,"n":96,"o":3.15,"t":"2026-10-22T15:20:00Z","v":14844,"vw":3.147678},{"c":3.14,"h":3.1499,"l":3.14,"n":103,"o":3.145,"t":"2026-10-22T15:25:00Z","v":18300,"vw":3.145016},{"c":3.145,"h":3.1499,"l":3.14,"n":70,"o":3.14,"t":"2026-10-22T15:30:00Z","v":10633,"vw":3.14312},{"c":3.14,"h":3.15,"l":3.14,"n":106,"o":3.145,"t":"2026-10-22T15:35:00Z","v":37527,"vw":3.141304},{"c":3.135,"h":3.145,"l":3.13,"n":165,"o":3.145,"t":"2026-10-22T15:40:00Z","v":33488,"vw":3.139389},{"c":3.145,"h":3.1499,"l":3.134,"n":97,"o":3.135,"t":"2026-10-22T15:45:00Z","v":29686,"vw":3.140218},{"c":3.15,"h":3.155,"l":3.14,"n":138,"o":3.14,"t":"2026-10-22T15:50:00Z","v":19304,"vw":3.14906},{"c":3.15,"h":3.155,"l":3.15,"n":79,"o":3.1501,"t":"2026-10-22T15:55:00Z","v":9652,"vw":3.15164},{"c":3.145,"h":3.155,"l":3.145,"n":109,"o":3.155,"t":"2026-10-22T16:00:00Z","v":44721,"vw":3.150093},{"c":3.145,"h":3.145,"l":3.145,"n":59,"o":3.145,"t":"2026-10-22T16:05:00Z","v":8074,"vw":3.145},{"c":3.155,"h":3.16,"l":3.14,"n":123,"o":3.145,"t":"2026-10-22T16:10:00Z","v":23803,"vw":3.150096},{"c":3.165,"h":3.17,"l":3.1523,"n":115,"o":3.155,"t":"2026-10-22T16:15:00Z","v":48648,"vw":3.161889},{"c":3.16,"h":3.165,"l":3.155,"n":63,"o":3.165,"t":"2026-10-22T16:20:00Z","v":18305,"vw":3.160313},{"c":3.15,"h":3.16,"l":3.15,"n":106,"o":3.155,"t":"2026-10-22T16:25:00Z","v":20808,"vw":3.154388},{"c":3.145,"h":3.155,"l":3.145,"n":96,"o":3.15,"t":"2026-10-22T16:30:00Z","v":22622,"vw":3.148494},{"c":3.1474,"h":3.15,"l":3.14,"n":51,"o":3.145,"t":"2026-10-22T16:35:00Z","v":8630,"vw":3.146263},{"c":3.135,"h":3.145,"l":3.1323,"n":68,"o":3.145,"t":"2026-10-22T16:40:00Z","v":16115,"vw":3.137834},{"c":3.125,"h":3.1377,"l":3.12,"n":140,"o":3.1377,"t":"2026-10-22T16:45:00Z","v":28391,"vw":3.128455},{"c":3.125,"h":3.13,"l":3.115,"n":180,"o":3.12,"t":"2026-10-22T16:50:00Z","v":51107,"vw":3.120462},{"c":3.14,"h":3.1476,"l":3.12,"n":212,"o":3.12,"t":"2026-10-22T16:55:00Z","v":55342,"vw":3.136373},{"c":3.13,"h":3.145,"l":3.13,"n":87,"o":3.145,"t":"2026-10-22T17:00:00Z","v":25697,"vw":3.137237},{"c":3.125,"h":3.135,"l":3.12,"n":87,"o":3.13,"t":"2026-10-22T17:05:00Z","v":21208,"vw":3.130335},{"c":3.125,"h":3.13,"l":3.12,"n":55,"o":3.12,"t":"2026-10-22T17:10:00Z","v":17697,"vw":3.120727},{"c":3.1301,"h":3.135,"l":3.12,"n":141,"o":3.125,"t":"2026-10-22T17:15:00Z","v":32602,"vw":3.13208},{"c":3.125,"h":3.14,"l":3.12,"n":137,"o":3.13,"t":"2026-10-22T17:20:00Z","v":36140,"vw":3.129046},{"c":3.12,"h":3.1272,"l":3.12,"n":38,"o":3.125,"t":"2026-10-22T17:25:00Z","v":4662,"vw":3.121563},{"c":3.13,"h":3.13,"l":3.12,"n":66,"o":3.122,"t":"2026-10-22T17:30:00Z","v":5382,"vw":3.125412},{"c":3.145,"h":3.15,"l":3.12,"n":409,"o":3.125,"t":"2026-10-22T17:35:00Z","v":151668,"vw":3.138635},{"c":3.155,"h":3.16,"l":3.145,"n":128,"o":3.145,"t":"2026-10-22T17:40:00Z","v":28758,"vw":3.151968},{"c":3.17,"h":3.17,"l":3.1599,"n":189,"o":3.16,"t":"2026-10-22T17:45:00Z","v":97360,"vw":3.166519},{"c":3.17,"h":3.17,"l":3.16,"n":76,"o":3.165,"t":"2026-10-22T17:50:00Z","v":9636,"vw":3.166136},{"c":3.175,"h":3.18,"l":3.17,"n":164,"o":3.17,"t":"2026-10-22T17:55:00Z","v":35758,"vw":3.171287},{"c":3.165,"h":3.18,"l":3.16,"n":136,"o":3.17,"t":"2026-10-22T18:00:00Z","v":37508,"vw":3.16795},{"c":3.17,"h":3.17,"l":3.16,"n":91,"o":3.165,"t":"2026-10-22T18:05:00Z","v":14267,"vw":3.165747},{"c":3.165,"h":3.17,"l":3.16,"n":81,"o":3.16,"t":"2026-10-22T18:10:00Z","v":16537,"vw":3.163911},{"c":3.18,"h":3.18,"l":3.165,"n":164,"o":3.165,"t":"2026-10-22T18:15:00Z","v":31260,"vw":3.170969},{"c":3.185,"h":3.19,"l":3.1799,"n":174,"o":3.18,"t":"2026-10-22T18:20:00Z","v":53942,"vw":3.184364},{"c":3.185,"h":3.19,"l":3.18,"n":65,"o":3.19,"t":"2026-10-22T18:25:00Z","v":12172,"vw":3.186095},{"c":3.19,"h":3.19,"l":3.175,"n":179,"o":3.18,"t":"2026-10-22T18:30:00Z","v":46636,"vw":3.181344},{"c":3.185,"h":3.19,"l":3.185,"n":81,"o":3.185,"t":"2026-10-22T18:35:00Z","v":10419,"vw":3.186741},{"c":3.19,"h":3.19,"l":3.18,"n":77,"o":3.19,"t":"2026-10-22T18:40:00Z","v":21366,"vw":3.185503},{"c":3.175,"h":3.19,"l":3.16,"n":265,"o":3.185,"t":"2026-10-22T18:45:00Z","v":67689,"vw":3.175443},{"c":3.175,"h":3.18,"l":3.175,"n":101,"o":3.175,"t":"2026-10-22T18:50:00Z","v":14648,"vw":3.178092},{"c":3.175,"h":3.19,"l":3.175,"n":182,"o":3.18,"t":"2026-10-22T18:55:00Z","v":47532,"vw":3.180545},{"c":3.175,"h":3.18,"l":3.16,"n":212,"o":3.175,"t":"2026-10-22T19:00:00Z","v":51214,"vw":3.168306},{"c":3.175,"h":3.18,"l":3.1721,"n":75,"o":3.175,"t":"2026-10-22T19:05:00Z","v":17385,"vw":3.175191},{"c":3.18,"h":3.19,"l":3.175,"n":232,"o":3.175,"t":"2026-10-22T19:10:00Z","v":49939,"vw":3.181703},{"c":3.175,"h":3.19,"l":3.175,"n":150,"o":3.18,"t":"2026-10-22T19:15:00Z","v":31996,"vw":3.179603},{"c":3.175,"h":3.18,"l":3.165,"n":669,"o":3.175,"t":"2026-10-22T19:20:00Z","v":400993,"vw":3.175308},{"c":3.18,"h":3.18,"l":3.17,"n":121,"o":3.18,"t":"2026-10-22T19:25:00Z","v":26264,"vw":3.177619},{"c":3.165,"h":3.18,"l":3.165,"n":266,"o":3.175,"t":"2026-10-22T19:30:00Z","v":48759,"vw":3.171483},{"c":3.165,"h":3.18,"l":3.1626,"n":327,"o":3.165,"t":"2026-10-22T19:35:00Z","v":78658,"vw":3.171605},{"c":3.18,"h":3.18,"l":3.165,"n":315,"o":3.165,"t":"2026-10-22T19:40:00Z","v":75678,"vw":3.17281},{"c":3.19,"h":3.2,"l":3.175,"n":535,"o":3.175,"t":"2026-10-22T19:45:00Z","v":183668,"vw":3.186096},{"c":3.205,"h":3.22,"l":3.19,"n":795,"o":3.19,"t":"2026-10-22T19:50:00Z","v":251505,"vw":3.20731},{"c":3.19,"h":3.21,"l":3.175,"n":1055,"o":3.205,"t":"2026-10-22T19:55:00Z","v":759765,"vw":3.19346},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-10-22T20:00:00Z","v":176216,"vw":3.19},{"c":3.18,"h":3.195,"l":3.18,"n":3,"o":3.195,"t":"2026-10-22T20:05:00Z","v":11000,"vw":3.189188},{"c":3.2,"h":3.21,"l":3.2,"n":5,"o":3.21,"t":"2026-10-22T20:10:00Z","v":3381,"vw":3.200786},{"c":3.1601,"h":3.2295,"l":3.1601,"n":8,"o":3.21,"t":"2026-10-22T20:15:00Z","v":5537,"vw":3.212711},{"c":3.18,"h":3.18,"l":3.17,"n":3,"o":3.17,"t":"2026-10-22T20:25:00Z","v":1000,"vw":3.175},{"c":3.1793,"h":3.1793,"l":3.1793,"n":1,"o":3.1793,"t":"2026-10-22T20:40:00Z","v":1990,"vw":3.1793},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T20:45:00Z","v":150,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T22:10:00Z","v":330,"vw":3.2}],"history":[{"c":2.29,"h":2.37,"l":2.24,"n":5449,"o":2.29,"t":"2024-10-21T04:00:00Z","v":2328730,"vw":2.297278},{"c":2.36,"h":2.395,"l":2.26,"n":4476,"o":2.32,"t":"2024-10-22T04:00:00Z","v":1700242,"vw":2.336582},{"c":2.27,"h":2.3399,"l":2.17,"n":3551,"o":2.33,"t":"2024-10-23T04:00:00Z","v":1535411,"vw":2.234785},{"c":2.28,"h":2.33,"l":2.22,"n":2955,"o":2.28,"t":"2024-10-24T04:00:00Z","v":1129300,"vw":2.268207},{"c":2.22,"h":2.29,"l":2.18,"n":3022,"o":2.25,"t":"2024-10-25T04:00:00Z","v":1062850,"vw":2.223215},{"c":2.15,"h":2.22,"l":2.12,"n":4106,"o":2.21,"t":"2024-10-28T04:00:00Z","v":1696507,"vw":2.158516},{"c":2.17,"h":2.2181,"l":2.14,"n":2780,"o":2.21,"t":"2024-10-29T04:00:00Z","v":1346690,"vw":2.178621},{"c":2.16,"h":2.19,"l":2.1101,"n":2300,"o":2.17,"t":"2024-10-30T04:00:00Z","v":928016,"vw":2.141896},{"c":2.07,"h":2.11,"l":2.015,"n":3592,"o":2.11,"t":"2024-10-31T04:00:00Z","v":1617008,"vw":2.055492},{"c":2.03,"h":2.11,"l":2.01,"n":1572,"o":2.11,"t":"2024-11-01T04:00:00Z","v":552033,"vw":2.046997},{"c":1.98,"h":2.03,"l":1.98,"n":2260,"o":2.01,"t":"2024-11-04T05:00:00Z","v":876771,"vw":1.998216},{"c":2,"h":2.05,"l":1.97,"n":2321,"o":1.99,"t":"2024-11-05T05:00:00Z","v":1027035,"vw":2.007656},{"c":1.96,"h":1.965,"l":1.88,"n":3642,"o":1.95,"t":"2024-11-06T05:00:00Z","v":1497867,"vw":1.928868},{"c":2.05,"h":2.055,"l":1.95,"n":5168,"o":1.99,"t":"2024-11-07T05:00:00Z","v":2009640,"vw":1.99424},{"c":1.96,"h":2.03,"l":1.935,"n":2135,"o":2.03,"t":"2024-11-08T05:00:00Z","v":1022575,"vw":1.960764},{"c":1.82,"h":1.93,"l":1.8,"n":6137,"o":1.92,"t":"2024-11-11T05:00:00Z","v":3237647,"vw":1.838489},{"c":1.76,"h":1.83,"l":1.72,"n":6508,"o":1.82,"t":"2024-11-12T05:00:00Z","v":3011488,"vw":1.760651},{"c":1.69,"h":1.83,"l":1.67,"n":6533,"o":1.78,"t":"2024-11-13T05:00:00Z","v":3756764,"vw":1.70767},{"c":1.75,"h":1.785,"l":1.7,"n":5969,"o":1.7,"t":"2024-11-14T05:00:00Z","v":3686692,"vw":1.743043},{"c":1.71,"h":1.8,"l":1.68,"n":5494,"o":1.8,"t":"2024-11-15T05:00:00Z","v":2741136,"vw":1.722485},{"c":1.78,"h":1.84,"l":1.77,"n":4540,"o":1.78,"t":"2024-11-18T05:00:00Z","v":1934337,"vw":1.795741},{"c":1.86,"h":1.87,"l":1.78,"n":2500,"o":1.81,"t":"2024-11-19T05:00:00Z","v":1209193,"vw":1.82442},{"c":1.86,"h":1.8981,"l":1.82,"n":3591,"o":1.85,"t":"2024-11-20T05:00:00Z","v":1585112,"vw":1.843592},{"c":1.88,"h":1.89,"l":1.82,"n":5197,"o":1.86,"t":"2024-11-21T05:00:00Z","v":2213268,"vw":1.861354},{"c":1.86,"h":1.9074,"l":1.85,"n":2514,"o":1.9,"t":"2024-11-22T05:00:00Z","v":1208727,"vw":1.874821},{"c":1.8,"h":1.84,"l":1.76,"n":2958,"o":1.84,"t":"2024-11-25T05:00:00Z","v":1233400,"vw":1.788988},{"c":1.77,"h":1.79,"l":1.75,"n":2203,"o":1.78,"t":"2024-11-26T05:00:00Z","v":781824,"vw":1.769222},{"c":1.78,"h":1.85,"l":1.765,"n":3322,"o":1.79,"t":"2024-11-27T05:00:00Z","v":1140302,"vw":1.787808},{"c":1.82,"h":1.86,"l":1.808,"n":1926,"o":1.81,"t":"2024-11-29T05:00:00Z","v":709955,"vw":1.834268},{"c":1.73,"h":1.82,"l":1.72,"n":2508,"o":1.8,"t":"2024-12-02T05:00:00Z","v":1394633,"vw":1.746694},{"c":1.82,"h":1.84,"l":1.74,"n":2812,"o":1.74,"t":"2024-12-03T05:00:00Z","v":1473037,"vw":1.801336},{"c":1.88,"h":1.91,"l":1.82,"n":3697,"o":1.82,"t":"2024-12-04T05:00:00Z","v":1654023,"vw":1.881232},{"c":1.85,"h":1.89,"l":1.825,"n":3580,"o":1.89,"t":"2024-12-05T05:00:00Z","v":1136265,"vw":1.860579},{"c":1.8,"h":1.84,"l":1.77,"n":1958,"o":1.83,"t":"2024-12-06T05:00:00Z","v":875808,"vw":1.799742},{"c":1.86,"h":1.93,"l":1.83,"n":2836,"o":1.87,"t":"2024-12-09T05:00:00Z","v":1401271,"vw":1.887458},{"c":1.84,"h":1.88,"l":1.805,"n":2877,"o":1.86,"t":"2024-12-10T05:00:00Z","v":930665,"vw":1.848056},{"c":1.9,"h":1.95,"l":1.82,"n":2326,"o":1.87,"t":"2024-12-11T05:00:00Z","v":1038186,"vw":1.882284},{"c":1.82,"h":1.855,"l":1.8,"n":2753,"o":1.85,"t":"2024-12-12T05:00:00Z","v":1369877,"vw":1.829494},{"c":1.84,"h":1.86,"l":1.78,"n":5448,"o":1.83,"t":"2024-12-13T05:00:00Z","v":1482817,"vw":1.821207},{"c":1.91,"h":2,"l":1.87,"n":6989,"o":2,"t":"2024-12-16T05:00:00Z","v":2429498,"vw":1.919641},{"c":1.86,"h":1.94,"l":1.8401,"n":4739,"o":1.94,"t":"2024-12-17T05:00:00Z","v":1409784,"vw":1.868639},{"c":1.77,"h":1.9,"l":1.75,"n":4505,"o":1.88,"t":"2024-12-18T05:00:00Z","v":1345980,"vw":1.827919},{"c":1.71,"h":1.805,"l":1.71,"n":5223,"o":1.78,"t":"2024-12-19T05:00:00Z","v":1389071,"vw":1.74179},{"c":1.77,"h":1.775,"l":1.71,"n":2433,"o":1.72,"t":"2024-12-20T05:00:00Z","v":951705,"vw":1.755034},{"c":1.73,"h":1.78,"l":1.69,"n":3094,"o":1.78,"t":"2024-12-23T05:00:00Z","v":1539618,"vw":1.715604},{"c":1.76,"h":1.7673,"l":1.71,"n":951,"o":1.74,"t":"2024-12-24T05:00:00Z","v":366215,"vw":1.745152},{"c":1.78,"h":1.8,"l":1.76,"n":1174,"o":1.77,"t":"2024-12-26T05:00:00Z","v":336472,"vw":1.780381},{"c":1.75,"h":1.8,"l":1.7,"n":2286,"o":1.8,"t":"2024-12-27T05:00:00Z","v":734563,"vw":1.7309},{"c":1.68,"h":1.75,"l":1.67,"n":2344,"o":1.75,"t":"2024-12-30T05:00:00Z","v":893597,"vw":1.692744},{"c":1.71,"h":1.72,"l":1.67,"n":1717,"o":1.67,"t":"2024-12-31T05:00:00Z","v":659056,"vw":1.695129},{"c":1.78,"h":1.78,"l":1.735,"n":2188,"o":1.75,"t":"2025-01-02T05:00:00Z","v":722249,"vw":1.757185},{"c":1.71,"h":1.78,"l":1.69,"n":2838,"o":1.78,"t":"2025-01-03T05:00:00Z","v":1053959,"vw":1.708587},{"c":1.94,"h":1.98,"l":1.87,"n":10419,"o":1.96,"t":"2025-01-06T05:00:00Z","v":4094886,"vw":1.923631},{"c":1.92,"h":2.006,"l":1.9,"n":5686,"o":1.99,"t":"2025-01-07T05:00:00Z","v":2251648,"vw":1.94589},{"c":2,"h":2,"l":1.89,"n":4227,"o":1.94,"t":"2025-01-08T05:00:00Z","v":1585528,"vw":1.944544},{"c":2.02,"h":2.045,"l":1.98,"n":4456,"o":2.04,"t":"2025-01-10T05:00:00Z","v":1946115,"vw":2.01609},{"c":1.9,"h":2.05,"l":1.88,"n":5629,"o":2.05,"t":"2025-01-13T05:00:00Z","v":1852056,"vw":1.952186},{"c":1.99,"h":2.065,"l":1.9,"n":5483,"o":1.92,"t":"2025-01-14T05:00:00Z","v":2049627,"vw":1.99314},{"c":2.01,"h":2.02,"l":1.94,"n":3542,"o":2.02,"t":"2025-01-15T05:00:00Z","v":1504035,"vw":1.98671},{"c":1.95,"h":2.025,"l":1.94,"n":3031,"o":2.02,"t":"2025-01-16T05:00:00Z","v":1621476,"vw":1.993008},{"c":1.92,"h":1.955,"l":1.91,"n":1881,"o":1.94,"t":"2025-01-17T05:00:00Z","v":1005428,"vw":1.93064},{"c":2.02,"h":2.04,"l":1.93,"n":5582,"o":1.93,"t":"2025-01-21T05:00:00Z","v":1984600,"vw":2.003872},{"c":2.09,"h":2.1,"l":2.01,"n":6178,"o":2.05,"t":"2025-01-22T05:00:00Z","v":2450984,"vw":2.067801},{"c":2,"h":2.07,"l":1.98,"n":3215,"o":2.07,"t":"2025-01-23T05:00:00Z","v":1371987,"vw":2.014852},{"c":2.03,"h":2.06,"l":2.01,"n":2796,"o":2.03,"t":"2025-01-24T05:00:00Z","v":1270304,"vw":2.031242},{"c":1.95,"h":2.01,"l":1.92,"n":3315,"o":2,"t":"2025-01-27T05:00:00Z","v":1425393,"vw":1.95227},{"c":1.96,"h":1.98,"l":1.91,"n":2969,"o":1.97,"t":"2025-01-28T05:00:00Z","v":1043343,"vw":1.942732},{"c":2.05,"h":2.11,"l":1.95,"n":3353,"o":1.96,"t":"2025-01-29T05:00:00Z","v":1548430,"vw":2.017769},{"c":2.06,"h":2.16,"l":2.05,"n":3999,"o":2.08,"t":"2025-01-30T05:00:00Z","v":2173549,"vw":2.110833},{"c":2.06,"h":2.09,"l":2.0201,"n":3175,"o":2.06,"t":"2025-01-31T05:00:00Z","v":1044059,"vw":2.052881},{"c":2.06,"h":2.1199,"l":2.0169,"n":3669,"o":2.06,"t":"2025-02-03T05:00:00Z","v":1391607,"vw":2.072648},{"c":2.2,"h":2.22,"l":2.085,"n":4431,"o":2.1,"t":"2025-02-04T05:00:00Z","v":2279931,"vw":2.165476},{"c":2.28,"h":2.32,"l":2.2225,"n":5890,"o":2.23,"t":"2025-02-05T05:00:00Z","v":2704836,"vw":2.26917},{"c":2.22,"h":2.28,"l":2.19,"n":3032,"o":2.28,"t":"2025-02-06T05:00:00Z","v":1010274,"vw":2.223325},{"c":2.2,"h":2.28,"l":2.17,"n":4046,"o":2.25,"t":"2025-02-07T05:00:00Z","v":1686702,"vw":2.211479},{"c":2.24,"h":2.295,"l":2.2,"n":3991,"o":2.29,"t":"2025-02-10T05:00:00Z","v":2193707,"vw":2.223307},{"c":2.18,"h":2.22,"l":2.155,"n":2664,"o":2.21,"t":"2025-02-11T05:00:00Z","v":1064380,"vw":2.180692},{"c":2.21,"h":2.245,"l":2.13,"n":3029,"o":2.17,"t":"2025-02-12T05:00:00Z","v":1228200,"vw":2.20436},{"c":2.2,"h":2.22,"l":2.1501,"n":2302,"o":2.19,"t":"2025-02-13T05:00:00Z","v":753633,"vw":2.195545},{"c":2.23,"h":2.38,"l":2.2,"n":6253,"o":2.3,"t":"2025-02-14T05:00:00Z","v":3606992,"vw":2.299322},{"c":2.24,"h":2.2999,"l":2.19,"n":4150,"o":2.28,"t":"2025-02-18T05:00:00Z","v":1948264,"vw":2.226903},{"c":2.26,"h":2.29,"l":2.225,"n":3991,"o":2.25,"t":"2025-02-19T05:00:00Z","v":1665758,"vw":2.251459},{"c":2.2,"h":2.3,"l":2.2,"n":3029,"o":2.26,"t":"2025-02-20T05:00:00Z","v":1359974,"vw":2.238651},{"c":2.08,"h":2.2,"l":2.04,"n":4202,"o":2.19,"t":"2025-02-21T05:00:00Z","v":2069060,"vw":2.092694},{"c":2,"h":2.08,"l":1.98,"n":5006,"o":2.05,"t":"2025-02-24T05:00:00Z","v":2461624,"vw":2.013265},{"c":1.93,"h":2.03,"l":1.9,"n":4795,"o":1.99,"t":"2025-02-25T05:00:00Z","v":2089127,"vw":1.938067},{"c":1.97,"h":2.02,"l":1.93,"n":3975,"o":1.94,"t":"2025-02-26T05:00:00Z","v":1917906,"vw":1.984036},{"c":1.92,"h":2.01,"l":1.88,"n":4703,"o":1.97,"t":"2025-02-27T05:00:00Z","v":2092145,"vw":1.929291},{"c":1.93,"h":1.95,"l":1.85,"n":4039,"o":1.86,"t":"2025-02-28T05:00:00Z","v":1767799,"vw":1.908085},{"c":1.9,"h":2.02,"l":1.87,"n":3209,"o":1.97,"t":"2025-03-03T05:00:00Z","v":1164938,"vw":1.946414},{"c":1.92,"h":1.9364,"l":1.8,"n":7257,"o":1.93,"t":"2025-03-04T05:00:00Z","v":3366115,"vw":1.843468},{"c":2.07,"h":2.07,"l":1.96,"n":4664,"o":1.98,"t":"2025-03-05T05:00:00Z","v":1707500,"vw":2.006482},{"c":2.04,"h":2.1199,"l":2.02,"n":5875,"o":2.05,"t":"2025-03-06T05:00:00Z","v":1876087,"vw":2.059066},{"c":2.07,"h":2.085,"l":2,"n":6112,"o":2.04,"t":"2025-03-07T05:00:00Z","v":2110285,"vw":2.053429},{"c":1.97,"h":2.0985,"l":1.93,"n":4218,"o":2.08,"t":"2025-03-10T04:00:00Z","v":1922535,"vw":1.987869},{"c":2.05,"h":2.08,"l":1.985,"n":6365,"o":1.99,"t":"2025-03-11T04:00:00Z","v":3072226,"vw":2.041879},{"c":2.13,"h":2.145,"l":2.08,"n":10215,"o":2.08,"t":"2025-03-12T04:00:00Z","v":3198408,"vw":2.116737},{"c":2.22,"h":2.22,"l":2.07,"n":5547,"o":2.15,"t":"2025-03-13T04:00:00Z","v":2563650,"vw":2.166633},{"c":2.24,"h":2.265,"l":2.19,"n":7047,"o":2.25,"t":"2025-03-14T04:00:00Z","v":3010780,"vw":2.233689},{"c":2.36,"h":2.37,"l":2.22,"n":9728,"o":2.27,"t":"2025-03-17T04:00:00Z","v":3739451,"vw":2.323777},{"c":2.4,"h":2.47,"l":2.37,"n":7617,"o":2.41,"t":"2025-03-18T04:00:00Z","v":3161302,"vw":2.428753},{"c":2.38,"h":2.46,"l":2.32,"n":5649,"o":2.37,"t":"2025-03-19T04:00:00Z","v":2099228,"vw":2.362522},{"c":2.36,"h":2.4,"l":2.29,"n":6279,"o":2.33,"t":"2025-03-20T04:00:00Z","v":2530901,"vw":2.358667},{"c":2.23,"h":2.41,"l":2.23,"n":9186,"o":2.36,"t":"2025-03-21T04:00:00Z","v":7124683,"vw":2.281749},{"c":2.32,"h":2.39,"l":2.29,"n":5832,"o":2.29,"t":"2025-03-24T04:00:00Z","v":2321565,"vw":2.330831},{"c":2.36,"h":2.44,"l":2.34,"n":6158,"o":2.38,"t":"2025-03-25T04:00:00Z","v":2390037,"vw":2.377441},{"c":2.28,"h":2.36,"l":2.26,"n":5022,"o":2.36,"t":"2025-03-26T04:00:00Z","v":1701684,"vw":2.298652},{"c":2.36,"h":2.37,"l":2.27,"n":4640,"o":2.32,"t":"2025-03-27T04:00:00Z","v":2153491,"vw":2.336703},{"c":2.3,"h":2.4273,"l":2.25,"n":4865,"o":2.42,"t":"2025-03-28T04:00:00Z","v":2174479,"vw":2.318618},{"c":2.27,"h":2.3252,"l":2.16,"n":6588,"o":2.3,"t":"2025-03-31T04:00:00Z","v":3586784,"vw":2.255164},{"c":2.3,"h":2.3283,"l":2.25,"n":7433,"o":2.3,"t":"2025-04-01T04:00:00Z","v":2870466,"vw":2.290768},{"c":2.24,"h":2.3,"l":2.215,"n":4930,"o":2.3,"t":"2025-04-02T04:00:00Z","v":1777773,"vw":2.247455},{"c":2.15,"h":2.22,"l":2.06,"n":7594,"o":2.1,"t":"2025-04-03T04:00:00Z","v":2725324,"vw":2.170916},{"c":1.87,"h":2.055,"l":1.84,"n":9497,"o":2.03,"t":"2025-04-04T04:00:00Z","v":4524316,"vw":1.908507},{"c":1.77,"h":1.9497,"l":1.74,"n":7766,"o":1.76,"t":"2025-04-07T04:00:00Z","v":4076355,"vw":1.813687},{"c":1.71,"h":1.88,"l":1.69,"n":11209,"o":1.88,"t":"2025-04-08T04:00:00Z","v":3010253,"vw":1.774083},{"c":1.95,"h":1.96,"l":1.71,"n":8668,"o":1.79,"t":"2025-04-09T04:00:00Z","v":4269465,"vw":1.827399},{"c":1.99,"h":2.03,"l":1.91,"n":9520,"o":1.94,"t":"2025-04-10T04:00:00Z","v":3572970,"vw":1.975577},{"c":2.12,"h":2.15,"l":2.0237,"n":5834,"o":2.07,"t":"2025-04-11T04:00:00Z","v":2982551,"vw":2.096675},{"c":2.21,"h":2.24,"l":2.0637,"n":5464,"o":2.07,"t":"2025-04-14T04:00:00Z","v":2465178,"vw":2.181323},{"c":2.21,"h":2.3,"l":2.1801,"n":6606,"o":2.23,"t":"2025-04-15T04:00:00Z","v":2225566,"vw":2.240967},{"c":2.27,"h":2.305,"l":2.22,"n":6167,"o":2.3,"t":"2025-04-16T04:00:00Z","v":3074125,"vw":2.262665},{"c":2.2,"h":2.27,"l":2.15,"n":4899,"o":2.22,"t":"2025-04-17T04:00:00Z","v":1732718,"vw":2.186412},{"c":2.16,"h":2.315,"l":2.12,"n":8839,"o":2.28,"t":"2025-04-21T04:00:00Z","v":2808853,"vw":2.1887},{"c":2.14,"h":2.24,"l":2.11,"n":5862,"o":2.19,"t":"2025-04-22T04:00:00Z","v":2458234,"vw":2.17034},{"c":2.21,"h":2.215,"l":2.0718,"n":6817,"o":2.11,"t":"2025-04-23T04:00:00Z","v":2150332,"vw":2.171315},{"c":2.22,"h":2.3,"l":2.17,"n":4267,"o":2.24,"t":"2025-04-24T04:00:00Z","v":1330614,"vw":2.208913},{"c":2.17,"h":2.215,"l":2.14,"n":3934,"o":2.16,"t":"2025-04-25T04:00:00Z","v":1121347,"vw":2.175165},{"c":2.21,"h":2.21,"l":2.14,"n":3529,"o":2.18,"t":"2025-04-28T04:00:00Z","v":1372857,"vw":2.173972},{"c":2.14,"h":2.215,"l":2.14,"n":4162,"o":2.19,"t":"2025-04-29T04:00:00Z","v":902182,"vw":2.154613},{"c":2.12,"h":2.18,"l":2.075,"n":5000,"o":2.11,"t":"2025-04-30T04:00:00Z","v":1802461,"vw":2.134009},{"c":2.04,"h":2.1059,"l":2.04,"n":3362,"o":2.07,"t":"2025-05-01T04:00:00Z","v":945091,"vw":2.06512},{"c":2.09,"h":2.13,"l":2.08,"n":4160,"o":2.1,"t":"2025-05-02T04:00:00Z","v":2324812,"vw":2.104965},{"c":2.17,"h":2.18,"l":2.0901,"n":4184,"o":2.14,"t":"2025-05-05T04:00:00Z","v":1849900,"vw":2.149822},{"c":2.35,"h":2.3899,"l":2.19,"n":6004,"o":2.22,"t":"2025-05-06T04:00:00Z","v":2977547,"vw":2.306473},{"c":2.27,"h":2.36,"l":2.2616,"n":5337,"o":2.31,"t":"2025-05-07T04:00:00Z","v":1790212,"vw":2.304183},{"c":2.23,"h":2.32,"l":2.23,"n":3687,"o":2.29,"t":"2025-05-08T04:00:00Z","v":1263203,"vw":2.272246},{"c":2.35,"h":2.35,"l":2.235,"n":8321,"o":2.28,"t":"2025-05-09T04:00:00Z","v":2967554,"vw":2.308984},{"c":2.28,"h":2.335,"l":2.25,"n":10430,"o":2.33,"t":"2025-05-12T04:00:00Z","v":3587379,"vw":2.28689},{"c":2.37,"h":2.42,"l":2.28,"n":7361,"o":2.3,"t":"2025-05-13T04:00:00Z","v":2375471,"vw":2.348718},{"c":2.25,"h":2.345,"l":2.24,"n":7698,"o":2.3,"t":"2025-05-14T04:00:00Z","v":3131137,"vw":2.291615},{"c":2.39,"h":2.44,"l":2.2495,"n":9464,"o":2.26,"t":"2025-05-15T04:00:00Z","v":5568383,"vw":2.39812},{"c":2.44,"h":2.5,"l":2.3206,"n":13167,"o":2.35,"t":"2025-05-16T04:00:00Z","v":22695682,"vw":2.438568},{"c":2.43,"h":2.45,"l":2.29,"n":7057,"o":2.41,"t":"2025-05-19T04:00:00Z","v":2838351,"vw":2.391358},{"c":2.55,"h":2.56,"l":2.395,"n":4960,"o":2.44,"t":"2025-05-20T04:00:00Z","v":2577347,"vw":2.505138},{"c":2.67,"h":2.7,"l":2.57,"n":5806,"o":2.57,"t":"2025-05-21T04:00:00Z","v":3085186,"vw":2.660098},{"c":2.72,"h":2.73,"l":2.63,"n":4009,"o":2.67,"t":"2025-05-22T04:00:00Z","v":1599653,"vw":2.691981},{"c":2.79,"h":2.8299,"l":2.7301,"n":4860,"o":2.76,"t":"2025-05-23T04:00:00Z","v":1932266,"vw":2.794256},{"c":2.86,"h":2.91,"l":2.8,"n":4818,"o":2.8,"t":"2025-05-27T04:00:00Z","v":1849103,"vw":2.863695},{"c":2.9,"h":2.91,"l":2.79,"n":6679,"o":2.85,"t":"2025-05-28T04:00:00Z","v":2418227,"vw":2.87218},{"c":2.81,"h":2.965,"l":2.79,"n":5363,"o":2.93,"t":"2025-05-29T04:00:00Z","v":1843736,"vw":2.8436},{"c":2.89,"h":2.89,"l":2.77,"n":3986,"o":2.8,"t":"2025-05-30T04:00:00Z","v":1636325,"vw":2.834679},{"c":3.1,"h":3.115,"l":2.97,"n":9093,"o":2.99,"t":"2025-06-02T04:00:00Z","v":3650944,"vw":3.060598},{"c":3.22,"h":3.24,"l":3.05,"n":6608,"o":3.075,"t":"2025-06-03T04:00:00Z","v":2490464,"vw":3.157844},{"c":3.2,"h":3.27,"l":3.17,"n":6801,"o":3.25,"t":"2025-06-04T04:00:00Z","v":2291353,"vw":3.212291},{"c":3.51,"h":3.59,"l":3.39,"n":13955,"o":3.43,"t":"2025-06-05T04:00:00Z","v":5684710,"vw":3.493338},{"c":3.45,"h":3.58,"l":3.38,"n":6642,"o":3.57,"t":"2025-06-06T04:00:00Z","v":2566060,"vw":3.438229},{"c":3.62,"h":3.66,"l":3.49,"n":8068,"o":3.5,"t":"2025-06-09T04:00:00Z","v":3719017,"vw":3.613321},{"c":3.44,"h":3.66,"l":3.34,"n":11809,"o":3.66,"t":"2025-06-10T04:00:00Z","v":4559773,"vw":3.415534},{"c":3.41,"h":3.4899,"l":3.385,"n":7354,"o":3.42,"t":"2025-06-11T04:00:00Z","v":2822660,"vw":3.437559},{"c":3.5,"h":3.5399,"l":3.435,"n":6489,"o":3.44,"t":"2025-06-12T04:00:00Z","v":2386280,"vw":3.496646},{"c":3.47,"h":3.53,"l":3.425,"n":7203,"o":3.52,"t":"2025-06-13T04:00:00Z","v":2193942,"vw":3.478337},{"c":3.54,"h":3.545,"l":3.405,"n":8497,"o":3.46,"t":"2025-06-16T04:00:00Z","v":3394154,"vw":3.486878},{"c":3.55,"h":3.61,"l":3.5,"n":9074,"o":3.59,"t":"2025-06-17T04:00:00Z","v":3005342,"vw":3.557329},{"c":3.39,"h":3.575,"l":3.37,"n":8095,"o":3.54,"t":"2025-06-18T04:00:00Z","v":3121635,"vw":3.415003},{"c":3.29,"h":3.375,"l":3.23,"n":10044,"o":3.33,"t":"2025-06-20T04:00:00Z","v":4612318,"vw":3.29187},{"c":3.01,"h":3.04,"l":2.95,"n":18159,"o":3,"t":"2025-06-23T04:00:00Z","v":12500274,"vw":3.009042},{"c":2.94,"h":3.02,"l":2.915,"n":16357,"o":3.01,"t":"2025-06-24T04:00:00Z","v":11357970,"vw":2.94913},{"c":2.95,"h":2.96,"l":2.89,"n":6779,"o":2.94,"t":"2025-06-25T04:00:00Z","v":3942951,"vw":2.923246},{"c":3,"h":3.01,"l":2.955,"n":10126,"o":2.97,"t":"2025-06-26T04:00:00Z","v":5225287,"vw":2.981797},{"c":2.83,"h":2.94,"l":2.815,"n":15920,"o":2.93,"t":"2025-06-27T04:00:00Z","v":6266870,"vw":2.864775},{"c":2.94,"h":2.945,"l":2.825,"n":11601,"o":2.87,"t":"2025-06-30T04:00:00Z","v":4026600,"vw":2.893577},{"c":2.92,"h":3.07,"l":2.91,"n":8196,"o":3,"t":"2025-07-01T04:00:00Z","v":3055251,"vw":2.975615},{"c":2.98,"h":3,"l":2.88,"n":9076,"o":2.94,"t":"2025-07-02T04:00:00Z","v":3708922,"vw":2.952915},{"c":3.01,"h":3.025,"l":2.93,"n":6814,"o":2.98,"t":"2025-07-03T04:00:00Z","v":3666558,"vw":2.990913},{"c":3.05,"h":3.05,"l":2.91,"n":10105,"o":2.98,"t":"2025-07-07T04:00:00Z","v":5164170,"vw":3.013049},{"c":2.9,"h":3.06,"l":2.8838,"n":12649,"o":3.05,"t":"2025-07-08T04:00:00Z","v":4803726,"vw":2.92679},{"c":2.94,"h":2.95,"l":2.83,"n":6036,"o":2.94,"t":"2025-07-09T04:00:00Z","v":2388352,"vw":2.902566},{"c":2.99,"h":3.005,"l":2.885,"n":9839,"o":3,"t":"2025-07-10T04:00:00Z","v":4116664,"vw":2.955452},{"c":3.25,"h":3.29,"l":3.0553,"n":19224,"o":3.07,"t":"2025-07-11T04:00:00Z","v":8991317,"vw":3.185601},{"c":3.26,"h":3.3899,"l":3.225,"n":14242,"o":3.38,"t":"2025-07-14T04:00:00Z","v":6227302,"vw":3.30499},{"c":3.28,"h":3.3,"l":3.14,"n":14575,"o":3.26,"t":"2025-07-15T04:00:00Z","v":4156647,"vw":3.219201},{"c":3.22,"h":3.3294,"l":3.18,"n":8153,"o":3.29,"t":"2025-07-16T04:00:00Z","v":2225116,"vw":3.226081},{"c":3.29,"h":3.31,"l":3.11,"n":11281,"o":3.2,"t":"2025-07-17T04:00:00Z","v":4631472,"vw":3.219371},{"c":3.24,"h":3.479,"l":3.21,"n":15498,"o":3.47,"t":"2025-07-18T04:00:00Z","v":3986809,"vw":3.287561},{"c":3.3,"h":3.45,"l":3.27,"n":12740,"o":3.29,"t":"2025-07-21T04:00:00Z","v":4578073,"vw":3.325471},{"c":3.32,"h":3.38,"l":3.21,"n":12981,"o":3.37,"t":"2025-07-22T04:00:00Z","v":3579698,"vw":3.276505},{"c":3.37,"h":3.4,"l":3.3,"n":9331,"o":3.34,"t":"2025-07-23T04:00:00Z","v":3069053,"vw":3.355634},{"c":3.35,"h":3.38,"l":3.26,"n":8610,"o":3.35,"t":"2025-07-24T04:00:00Z","v":4357117,"vw":3.337672},{"c":3.29,"h":3.355,"l":3.26,"n":7364,"o":3.3,"t":"2025-07-25T04:00:00Z","v":2767790,"vw":3.299609},{"c":3.15,"h":3.29,"l":3.11,"n":5706,"o":3.29,"t":"2025-07-28T04:00:00Z","v":2435274,"vw":3.156307},{"c":3.15,"h":3.185,"l":3.11,"n":6709,"o":3.17,"t":"2025-07-29T04:00:00Z","v":2103649,"vw":3.14784},{"c":2.99,"h":3.1253,"l":2.97,"n":10359,"o":3.11,"t":"2025-07-30T04:00:00Z","v":4080209,"vw":3.020449},{"c":2.94,"h":3.045,"l":2.935,"n":7729,"o":2.99,"t":"2025-07-31T04:00:00Z","v":3582917,"vw":2.972427},{"c":2.9,"h":3,"l":2.88,"n":8302,"o":2.97,"t":"2025-08-01T04:00:00Z","v":2263207,"vw":2.937577},{"c":3.02,"h":3.05,"l":2.97,"n":6028,"o":2.99,"t":"2025-08-04T04:00:00Z","v":1449575,"vw":3.006429},{"c":3.18,"h":3.2,"l":2.99,"n":10039,"o":3.01,"t":"2025-08-05T04:00:00Z","v":3968499,"vw":3.13496},{"c":3.25,"h":3.27,"l":3.14,"n":6784,"o":3.17,"t":"2025-08-06T04:00:00Z","v":2831729,"vw":3.218686},{"c":3.32,"h":3.38,"l":3.275,"n":7482,"o":3.33,"t":"2025-08-07T04:00:00Z","v":3026939,"vw":3.328352},{"c":3.28,"h":3.38,"l":3.2435,"n":6873,"o":3.35,"t":"2025-08-08T04:00:00Z","v":2588189,"vw":3.300876},{"c":3.3,"h":3.39,"l":3.21,"n":8954,"o":3.23,"t":"2025-08-11T04:00:00Z","v":3450568,"vw":3.319474},{"c":3.37,"h":3.39,"l":3.285,"n":6523,"o":3.33,"t":"2025-08-12T04:00:00Z","v":1963173,"vw":3.3492},{"c":3.41,"h":3.48,"l":3.3738,"n":7856,"o":3.42,"t":"2025-08-13T04:00:00Z","v":2690539,"vw":3.428332},{"c":3.37,"h":3.445,"l":3.34,"n":7236,"o":3.4,"t":"2025-08-14T04:00:00Z","v":4173443,"vw":3.386073},{"c":3.45,"h":3.48,"l":3.335,"n":10277,"o":3.36,"t":"2025-08-15T04:00:00Z","v":11641384,"vw":3.442401},{"c":3.44,"h":3.49,"l":3.37,"n":4768,"o":3.45,"t":"2025-08-18T04:00:00Z","v":1766103,"vw":3.415897},{"c":3.23,"h":3.44,"l":3.23,"n":5890,"o":3.43,"t":"2025-08-19T04:00:00Z","v":2408457,"vw":3.284078},{"c":3.29,"h":3.34,"l":3.24,"n":5720,"o":3.27,"t":"2025-08-20T04:00:00Z","v":2637262,"vw":3.296603},{"c":3.45,"h":3.47,"l":3.285,"n":9766,"o":3.3,"t":"2025-08-21T04:00:00Z","v":2981470,"vw":3.402687},{"c":3.52,"h":3.585,"l":3.37,"n":8546,"o":3.43,"t":"2025-08-22T04:00:00Z","v":3558275,"vw":3.51738},{"c":3.46,"h":3.57,"l":3.46,"n":7355,"o":3.57,"t":"2025-08-25T04:00:00Z","v":2368640,"vw":3.499412},{"c":3.55,"h":3.585,"l":3.485,"n":6774,"o":3.5,"t":"2025-08-26T04:00:00Z","v":3079342,"vw":3.540538},{"c":3.52,"h":3.58,"l":3.38,"n":6702,"o":3.54,"t":"2025-08-27T04:00:00Z","v":3228376,"vw":3.486219},{"c":3.54,"h":3.6,"l":3.5,"n":5795,"o":3.6,"t":"2025-08-28T04:00:00Z","v":2893960,"vw":3.547319},{"c":3.67,"h":3.7,"l":3.49,"n":8118,"o":3.55,"t":"2025-08-29T04:00:00Z","v":4422293,"vw":3.632654},{"c":3.8,"h":3.87,"l":3.66,"n":13786,"o":3.8,"t":"2025-09-02T04:00:00Z","v":6457354,"vw":3.776951},{"c":3.77,"h":3.9247,"l":3.72,"n":8387,"o":3.89,"t":"2025-09-03T04:00:00Z","v":4089062,"vw":3.793873},{"c":3.62,"h":3.7788,"l":3.6,"n":8040,"o":3.72,"t":"2025-09-04T04:00:00Z","v":3234962,"vw":3.649159},{"c":3.72,"h":3.8389,"l":3.68,"n":9949,"o":3.8,"t":"2025-09-05T04:00:00Z","v":3715058,"vw":3.754539},{"c":3.76,"h":3.82,"l":3.62,"n":10220,"o":3.82,"t":"2025-09-08T04:00:00Z","v":3884304,"vw":3.716461},{"c":3.67,"h":3.78,"l":3.63,"n":8326,"o":3.78,"t":"2025-09-09T04:00:00Z","v":2463785,"vw":3.679471},{"c":3.75,"h":3.77,"l":3.68,"n":5032,"o":3.7,"t":"2025-09-10T04:00:00Z","v":1528407,"vw":3.727566},{"c":3.88,"h":3.89,"l":3.69,"n":5783,"o":3.73,"t":"2025-09-11T04:00:00Z","v":3116352,"vw":3.826784},{"c":3.85,"h":4,"l":3.84,"n":7838,"o":3.92,"t":"2025-09-12T04:00:00Z","v":3208173,"vw":3.890723},{"c":3.99,"h":4,"l":3.8056,"n":7847,"o":3.88,"t":"2025-09-15T04:00:00Z","v":3008365,"vw":3.944686},{"c":3.81,"h":4,"l":3.79,"n":8628,"o":4,"t":"2025-09-16T04:00:00Z","v":3534767,"vw":3.839912},{"c":3.75,"h":3.89,"l":3.675,"n":9694,"o":3.77,"t":"2025-09-17T04:00:00Z","v":3026326,"vw":3.769076},{"c":3.7,"h":3.77,"l":3.62,"n":11182,"o":3.75,"t":"2025-09-18T04:00:00Z","v":3023269,"vw":3.673076},{"c":3.97,"h":4.01,"l":3.695,"n":12129,"o":3.7,"t":"2025-09-19T04:00:00Z","v":7836240,"vw":3.922671},{"c":4.15,"h":4.19,"l":4,"n":14156,"o":4.08,"t":"2025-09-22T04:00:00Z","v":5011604,"vw":4.118164},{"c":4.02,"h":4.205,"l":3.99,"n":9748,"o":4.2,"t":"2025-09-23T04:00:00Z","v":3913043,"vw":4.07439},{"c":3.91,"h":4.08,"l":3.9,"n":5227,"o":4.03,"t":"2025-09-24T04:00:00Z","v":1781520,"vw":3.985791},{"c":4.07,"h":4.075,"l":3.93,"n":6169,"o":3.93,"t":"2025-09-25T04:00:00Z","v":2240472,"vw":4.026014},{"c":4.25,"h":4.27,"l":4.1,"n":9032,"o":4.1,"t":"2025-09-26T04:00:00Z","v":3235116,"vw":4.197963},{"c":4.42,"h":4.44,"l":4.29,"n":11731,"o":4.33,"t":"2025-09-29T04:00:00Z","v":4280655,"vw":4.384009},{"c":4.32,"h":4.41,"l":4.25,"n":8875,"o":4.35,"t":"2025-09-30T04:00:00Z","v":3047556,"vw":4.311135},{"c":4.47,"h":4.6,"l":4.38,"n":10871,"o":4.38,"t":"2025-10-01T04:00:00Z","v":3957601,"vw":4.485631},{"c":4.36,"h":4.62,"l":4.17,"n":13337,"o":4.58,"t":"2025-10-02T04:00:00Z","v":4278959,"vw":4.308328},{"c":4.42,"h":4.5456,"l":4.34,"n":8658,"o":4.39,"t":"2025-10-03T04:00:00Z","v":2816856,"vw":4.440528},{"c":4.6,"h":4.69,"l":4.5,"n":12682,"o":4.5,"t":"2025-10-06T04:00:00Z","v":3854416,"vw":4.608233},{"c":4.47,"h":4.6195,"l":4.37,"n":10580,"o":4.58,"t":"2025-10-07T04:00:00Z","v":4314559,"vw":4.456369},{"c":4.74,"h":4.79,"l":4.56,"n":11849,"o":4.59,"t":"2025-10-08T04:00:00Z","v":3625076,"vw":4.703439},{"c":4.5,"h":4.88,"l":4.44,"n":13663,"o":4.84,"t":"2025-10-09T04:00:00Z","v":4017416,"vw":4.580792},{"c":4.52,"h":4.625,"l":4.4221,"n":12694,"o":4.54,"t":"2025-10-10T04:00:00Z","v":3226620,"vw":4.522842},{"c":4.85,"h":4.89,"l":4.68,"n":11245,"o":4.8,"t":"2025-10-13T04:00:00Z","v":3322613,"vw":4.788743},{"c":4.73,"h":4.828,"l":4.58,"n":12478,"o":4.76,"t":"2025-10-14T04:00:00Z","v":3866763,"vw":4.738637},{"c":4.92,"h":5.01,"l":4.8,"n":14211,"o":4.83,"t":"2025-10-15T04:00:00Z","v":4319286,"vw":4.915166},{"c":4.87,"h":5.065,"l":4.8,"n":13280,"o":4.96,"t":"2025-10-16T04:00:00Z","v":4848132,"vw":4.910857},{"c":4.53,"h":4.7522,"l":4.36,"n":16149,"o":4.73,"t":"2025-10-17T04:00:00Z","v":6393188,"vw":4.49424},{"c":4.69,"h":4.69,"l":4.54,"n":9840,"o":4.6,"t":"2025-10-20T04:00:00Z","v":3512871,"vw":4.639576},{"c":4.12,"h":4.35,"l":4.08,"n":17099,"o":4.34,"t":"2025-10-21T04:00:00Z","v":6689272,"vw":4.184063},{"c":4.08,"h":4.14,"l":3.94,"n":10943,"o":4.01,"t":"2025-10-22T04:00:00Z","v":3872210,"vw":4.0389},{"c":4.09,"h":4.24,"l":4.085,"n":8707,"o":4.22,"t":"2025-10-23T04:00:00Z","v":3225423,"vw":4.131735},{"c":4.11,"h":4.205,"l":4.0007,"n":8368,"o":4.02,"t":"2025-10-24T04:00:00Z","v":2704278,"vw":4.128321},{"c":3.97,"h":4.08,"l":3.88,"n":12272,"o":3.98,"t":"2025-10-27T04:00:00Z","v":4777961,"vw":3.955264},{"c":4.1,"h":4.17,"l":3.87,"n":14010,"o":3.89,"t":"2025-10-28T04:00:00Z","v":4169227,"vw":4.101815},{"c":4.17,"h":4.31,"l":4.09,"n":10359,"o":4.24,"t":"2025-10-29T04:00:00Z","v":3094369,"vw":4.210996},{"c":4.16,"h":4.22,"l":4.09,"n":10147,"o":4.19,"t":"2025-10-30T04:00:00Z","v":3348607,"vw":4.166229},{"c":4.11,"h":4.218,"l":4.03,"n":8538,"o":4.18,"t":"2025-10-31T04:00:00Z","v":3020052,"vw":4.0922},{"c":4.12,"h":4.15,"l":4.03,"n":7670,"o":4.11,"t":"2025-11-03T05:00:00Z","v":2403844,"vw":4.092651},{"c":3.81,"h":4.03,"l":3.81,"n":8612,"o":4,"t":"2025-11-04T05:00:00Z","v":2512469,"vw":3.896295},{"c":3.82,"h":3.905,"l":3.78,"n":8993,"o":3.88,"t":"2025-11-05T05:00:00Z","v":2456931,"vw":3.821422},{"c":3.82,"h":3.94,"l":3.79,"n":8334,"o":3.93,"t":"2025-11-06T05:00:00Z","v":2461793,"vw":3.851087},{"c":3.92,"h":3.94,"l":3.78,"n":6644,"o":3.84,"t":"2025-11-07T05:00:00Z","v":1937553,"vw":3.84601},{"c":4.22,"h":4.2699,"l":4.16,"n":10497,"o":4.23,"t":"2025-11-10T05:00:00Z","v":3037180,"vw":4.207787},{"c":4.22,"h":4.315,"l":4.074,"n":8560,"o":4.31,"t":"2025-11-11T05:00:00Z","v":2226064,"vw":4.187434},{"c":4.74,"h":4.84,"l":4.42,"n":20819,"o":4.5,"t":"2025-11-12T05:00:00Z","v":7215555,"vw":4.721303},{"c":4.68,"h":4.87,"l":4.605,"n":14349,"o":4.85,"t":"2025-11-13T05:00:00Z","v":4317726,"vw":4.676919},{"c":4.6,"h":4.65,"l":4.32,"n":12716,"o":4.36,"t":"2025-11-14T05:00:00Z","v":2756778,"vw":4.545686},{"c":4.52,"h":4.68,"l":4.52,"n":15604,"o":4.59,"t":"2025-11-17T05:00:00Z","v":3389811,"vw":4.600988},{"c":4.54,"h":4.6299,"l":4.414,"n":7752,"o":4.62,"t":"2025-11-18T05:00:00Z","v":2288349,"vw":4.509829},{"c":4.67,"h":4.7799,"l":4.555,"n":11858,"o":4.67,"t":"2025-11-19T05:00:00Z","v":5386120,"vw":4.678594},{"c":3.99,"h":4.17,"l":3.96,"n":73623,"o":4.03,"t":"2025-11-20T05:00:00Z","v":58042782,"vw":4.060792},{"c":4.03,"h":4.03,"l":3.86,"n":27650,"o":3.95,"t":"2025-11-21T05:00:00Z","v":13737462,"vw":3.979286},{"c":4.29,"h":4.32,"l":4.065,"n":18114,"o":4.1,"t":"2025-11-24T05:00:00Z","v":8619209,"vw":4.195796},{"c":4.44,"h":4.49,"l":4.325,"n":16591,"o":4.35,"t":"2025-11-25T05:00:00Z","v":6663030,"vw":4.436103},{"c":4.62,"h":4.665,"l":4.47,"n":14149,"o":4.55,"t":"2025-11-26T05:00:00Z","v":5755053,"vw":4.589659},{"c":5.07,"h":5.08,"l":4.74,"n":20000,"o":4.78,"t":"2025-11-28T05:00:00Z","v":7389356,"vw":4.988902},{"c":5.09,"h":5.28,"l":5.01,"n":22140,"o":5.26,"t":"2025-12-01T05:00:00Z","v":10729289,"vw":5.1223},{"c":5.08,"h":5.14,"l":4.87,"n":13966,"o":5.09,"t":"2025-12-02T05:00:00Z","v":4766963,"vw":5.002917},{"c":4.96,"h":5.18,"l":4.94,"n":10384,"o":5.1,"t":"2025-12-03T05:00:00Z","v":3804571,"vw":5.019573},{"c":4.95,"h":4.96,"l":4.77,"n":9203,"o":4.89,"t":"2025-12-04T05:00:00Z","v":3155281,"vw":4.888288},{"c":5.01,"h":5.12,"l":4.95,"n":10456,"o":5.03,"t":"2025-12-05T05:00:00Z","v":3821478,"vw":5.029444},{"c":4.99,"h":5.085,"l":4.85,"n":13410,"o":4.96,"t":"2025-12-08T05:00:00Z","v":6050387,"vw":5.004069},{"c":5.19,"h":5.295,"l":5.01,"n":16286,"o":5.05,"t":"2025-12-09T05:00:00Z","v":7580220,"vw":5.199519},{"c":5.27,"h":5.31,"l":5.0001,"n":16687,"o":5.24,"t":"2025-12-10T05:00:00Z","v":9909540,"vw":5.132251},{"c":5.36,"h":5.49,"l":5.23,"n":18325,"o":5.33,"t":"2025-12-11T05:00:00Z","v":6865947,"vw":5.414045},{"c":5.18,"h":5.61,"l":4.99,"n":20298,"o":5.6,"t":"2025-12-12T05:00:00Z","v":7391635,"vw":5.176065},{"c":5.15,"h":5.44,"l":5.105,"n":13599,"o":5.42,"t":"2025-12-15T05:00:00Z","v":3848552,"vw":5.203121},{"c":5.15,"h":5.2555,"l":5.0403,"n":14464,"o":5.13,"t":"2025-12-16T05:00:00Z","v":5703721,"vw":5.110151},{"c":5.19,"h":5.31,"l":5.1,"n":14895,"o":5.3,"t":"2025-12-17T05:00:00Z","v":4424613,"vw":5.173681},{"c":5.1,"h":5.3199,"l":5.09,"n":12583,"o":5.18,"t":"2025-12-18T05:00:00Z","v":4402847,"vw":5.169022},{"c":5.37,"h":5.42,"l":5.12,"n":18992,"o":5.15,"t":"2025-12-19T05:00:00Z","v":8534789,"vw":5.325206},{"c":5.78,"h":5.82,"l":5.455,"n":26440,"o":5.555,"t":"2025-12-22T05:00:00Z","v":8422895,"vw":5.670306},{"c":5.77,"h":5.95,"l":5.62,"n":20008,"o":5.9,"t":"2025-12-23T05:00:00Z","v":7228066,"vw":5.748863},{"c":5.67,"h":5.755,"l":5.545,"n":9631,"o":5.72,"t":"2025-12-24T05:00:00Z","v":3501206,"vw":5.602779},{"c":5.92,"h":5.92,"l":5.66,"n":18626,"o":5.78,"t":"2025-12-26T05:00:00Z","v":6813999,"vw":5.817766},{"c":5.5,"h":5.68,"l":5.43,"n":28193,"o":5.53,"t":"2025-12-29T05:00:00Z","v":10125151,"vw":5.553717},{"c":5.64,"h":5.81,"l":5.6,"n":16501,"o":5.68,"t":"2025-12-30T05:00:00Z","v":5402002,"vw":5.710503},{"c":5.47,"h":5.65,"l":5.46,"n":13572,"o":5.49,"t":"2025-12-31T05:00:00Z","v":5124769,"vw":5.543659},{"c":5.52,"h":5.67,"l":5.34,"n":16969,"o":5.63,"t":"2026-01-02T05:00:00Z","v":6910440,"vw":5.470311},{"c":5.61,"h":5.85,"l":5.59,"n":20366,"o":5.62,"t":"2026-01-05T05:00:00Z","v":7260488,"vw":5.728214},{"c":5.9,"h":5.92,"l":5.68,"n":16603,"o":5.68,"t":"2026-01-06T05:00:00Z","v":5722651,"vw":5.82832},{"c":5.82,"h":5.82,"l":5.5,"n":16381,"o":5.58,"t":"2026-01-07T05:00:00Z","v":5491475,"vw":5.730238},{"c":5.59,"h":5.65,"l":5.5,"n":17500,"o":5.55,"t":"2026-01-08T05:00:00Z","v":6546917,"vw":5.558722},{"c":5.65,"h":5.775,"l":5.555,"n":17850,"o":5.69,"t":"2026-01-09T05:00:00Z","v":6814561,"vw":5.664057},{"c":5.87,"h":6.05,"l":5.7601,"n":26360,"o":5.79,"t":"2026-01-12T05:00:00Z","v":9184535,"vw":5.958378},{"c":5.86,"h":6.0599,"l":5.85,"n":22650,"o":5.97,"t":"2026-01-13T05:00:00Z","v":9735531,"vw":5.943999},{"c":5.92,"h":6.08,"l":5.71,"n":21437,"o":6.05,"t":"2026-01-14T05:00:00Z","v":8828448,"vw":5.876182},{"c":5.98,"h":5.985,"l":5.75,"n":22858,"o":5.85,"t":"2026-01-15T05:00:00Z","v":8618979,"vw":5.873071},{"c":6.16,"h":6.16,"l":5.71,"n":22668,"o":5.9,"t":"2026-01-16T05:00:00Z","v":6623343,"vw":5.988686},{"c":6.55,"h":6.63,"l":6.25,"n":40443,"o":6.56,"t":"2026-01-20T05:00:00Z","v":12671521,"vw":6.50491},{"c":6.06,"h":6.74,"l":6.015,"n":46436,"o":6.6,"t":"2026-01-21T05:00:00Z","v":12281138,"vw":6.242884},{"c":6.36,"h":6.4566,"l":6.09,"n":34775,"o":6.15,"t":"2026-01-22T05:00:00Z","v":9652066,"vw":6.340469},{"c":6.65,"h":6.7,"l":6.37,"n":27716,"o":6.52,"t":"2026-01-23T05:00:00Z","v":7537753,"vw":6.573351},{"c":6.57,"h":7.19,"l":6.545,"n":63219,"o":7.14,"t":"2026-01-26T05:00:00Z","v":17195822,"vw":6.919626},{"c":6.66,"h":6.68,"l":6.315,"n":32395,"o":6.59,"t":"2026-01-27T05:00:00Z","v":11927975,"vw":6.512165},{"c":6.86,"h":6.86,"l":6.545,"n":33464,"o":6.82,"t":"2026-01-28T05:00:00Z","v":8711553,"vw":6.739722},{"c":5.84,"h":6.1,"l":5.65,"n":68584,"o":6,"t":"2026-01-29T05:00:00Z","v":22150224,"vw":5.851418},{"c":5.08,"h":5.5899,"l":5.035,"n":42717,"o":5.29,"t":"2026-01-30T05:00:00Z","v":15504214,"vw":5.260122},{"c":5.04,"h":5.17,"l":4.82,"n":34178,"o":5.05,"t":"2026-02-02T05:00:00Z","v":9524208,"vw":4.966111},{"c":5.23,"h":5.465,"l":5.05,"n":41222,"o":5.42,"t":"2026-02-03T05:00:00Z","v":12264808,"vw":5.189974},{"c":4.94,"h":5.3599,"l":4.7,"n":38008,"o":5.35,"t":"2026-02-04T05:00:00Z","v":11576107,"vw":4.878074},{"c":4.29,"h":4.8,"l":4.25,"n":30717,"o":4.71,"t":"2026-02-05T05:00:00Z","v":12772166,"vw":4.427371},{"c":4.6,"h":4.63,"l":4.4,"n":27323,"o":4.4,"t":"2026-02-06T05:00:00Z","v":8592140,"vw":4.552356},{"c":4.08,"h":4.39,"l":3.9,"n":60630,"o":4.18,"t":"2026-02-09T05:00:00Z","v":29830914,"vw":4.072077},{"c":4.1,"h":4.145,"l":3.58,"n":73912,"o":3.65,"t":"2026-02-10T05:00:00Z","v":36976985,"vw":3.817587},{"c":3.88,"h":4.25,"l":3.76,"n":41166,"o":4.21,"t":"2026-02-11T05:00:00Z","v":19107223,"vw":3.87606},{"c":3.63,"h":3.8893,"l":3.6,"n":30833,"o":3.84,"t":"2026-02-12T05:00:00Z","v":19727917,"vw":3.705455},{"c":3.84,"h":3.87,"l":3.66,"n":21326,"o":3.69,"t":"2026-02-13T05:00:00Z","v":9293216,"vw":3.788294},{"c":3.64,"h":3.71,"l":3.47,"n":31079,"o":3.68,"t":"2026-02-17T05:00:00Z","v":13579521,"vw":3.589509},{"c":3.75,"h":3.84,"l":3.67,"n":29090,"o":3.76,"t":"2026-02-18T05:00:00Z","v":14533355,"vw":3.763435},{"c":3.93,"h":4.02,"l":3.74,"n":46732,"o":3.77,"t":"2026-02-19T05:00:00Z","v":20456686,"vw":3.913915},{"c":3.88,"h":4.07,"l":3.865,"n":43732,"o":3.98,"t":"2026-02-20T05:00:00Z","v":26492395,"vw":3.926128},{"c":3.9,"h":3.92,"l":3.745,"n":31334,"o":3.87,"t":"2026-02-23T05:00:00Z","v":11610482,"vw":3.840215},{"c":3.9,"h":3.935,"l":3.73,"n":32011,"o":3.83,"t":"2026-02-24T05:00:00Z","v":8106813,"vw":3.848864},{"c":3.93,"h":4.08,"l":3.905,"n":27210,"o":4.04,"t":"2026-02-25T05:00:00Z","v":13768092,"vw":3.979712},{"c":4.2,"h":4.21,"l":3.85,"n":28303,"o":3.91,"t":"2026-02-26T05:00:00Z","v":14313660,"vw":4.0222},{"c":4.38,"h":4.4,"l":4.12,"n":27898,"o":4.34,"t":"2026-02-27T05:00:00Z","v":11888200,"vw":4.28511},{"c":4.4,"h":4.44,"l":4.22,"n":22453,"o":4.44,"t":"2026-03-02T05:00:00Z","v":10349914,"vw":4.33333},{"c":4.04,"h":4.1099,"l":3.89,"n":22650,"o":4.06,"t":"2026-03-03T05:00:00Z","v":8511207,"vw":4.013543},{"c":4.16,"h":4.23,"l":4.0501,"n":12491,"o":4.16,"t":"2026-03-04T05:00:00Z","v":3679808,"vw":4.145286},{"c":4.07,"h":4.1299,"l":3.94,"n":19498,"o":4.06,"t":"2026-03-05T05:00:00Z","v":9605095,"vw":4.036639},{"c":4,"h":4.1,"l":3.8,"n":25431,"o":3.92,"t":"2026-03-06T05:00:00Z","v":12605639,"vw":3.982018},{"c":3.99,"h":3.99,"l":3.695,"n":20933,"o":3.88,"t":"2026-03-09T04:00:00Z","v":7874833,"vw":3.857058},{"c":4.14,"h":4.24,"l":4.01,"n":19924,"o":4.08,"t":"2026-03-10T04:00:00Z","v":6619850,"vw":4.159961},{"c":4.09,"h":4.1,"l":3.94,"n":13153,"o":4.05,"t":"2026-03-11T04:00:00Z","v":4221938,"vw":4.025117},{"c":3.88,"h":4.06,"l":3.87,"n":16683,"o":4.05,"t":"2026-03-12T04:00:00Z","v":5790549,"vw":3.924712},{"c":3.59,"h":3.87,"l":3.55,"n":18963,"o":3.85,"t":"2026-03-13T04:00:00Z","v":6674699,"vw":3.646189},{"c":3.63,"h":3.735,"l":3.58,"n":18049,"o":3.59,"t":"2026-03-16T04:00:00Z","v":7546325,"vw":3.651723},{"c":3.58,"h":3.735,"l":3.535,"n":14763,"o":3.67,"t":"2026-03-17T04:00:00Z","v":6930436,"vw":3.608246},{"c":3.36,"h":3.5,"l":3.33,"n":34984,"o":3.47,"t":"2026-03-18T04:00:00Z","v":10069804,"vw":3.384596},{"c":3.22,"h":3.22,"l":2.96,"n":40956,"o":3.07,"t":"2026-03-19T04:00:00Z","v":14699824,"vw":3.125341},{"c":3,"h":3.225,"l":2.95,"n":21746,"o":3.21,"t":"2026-03-20T04:00:00Z","v":7058864,"vw":3.023795},{"c":3.1,"h":3.198,"l":2.99,"n":24250,"o":3.04,"t":"2026-03-23T04:00:00Z","v":10524834,"vw":3.108652},{"c":3.13,"h":3.16,"l":2.99,"n":15839,"o":3.03,"t":"2026-03-24T04:00:00Z","v":5280157,"vw":3.102468},{"c":3.24,"h":3.3325,"l":3.19,"n":16820,"o":3.3,"t":"2026-03-25T04:00:00Z","v":7320594,"vw":3.256986},{"c":3.06,"h":3.215,"l":3.05,"n":15093,"o":3.09,"t":"2026-03-26T04:00:00Z","v":6587973,"vw":3.11627},{"c":3.15,"h":3.25,"l":3.02,"n":14831,"o":3.06,"t":"2026-03-27T04:00:00Z","v":6358490,"vw":3.16865},{"c":3.13,"h":3.2461,"l":3.075,"n":16888,"o":3.21,"t":"2026-03-30T04:00:00Z","v":6511218,"vw":3.140165},{"c":3.3,"h":3.35,"l":3.2,"n":15599,"o":3.2,"t":"2026-03-31T04:00:00Z","v":9466519,"vw":3.294474},{"c":3.33,"h":3.415,"l":3.315,"n":13979,"o":3.4,"t":"2026-04-01T04:00:00Z","v":8622569,"vw":3.361093},{"c":3.26,"h":3.33,"l":3.1,"n":15028,"o":3.13,"t":"2026-04-02T04:00:00Z","v":8016915,"vw":3.273569},{"c":3.3,"h":3.35,"l":3.205,"n":13604,"o":3.26,"t":"2026-04-06T04:00:00Z","v":6838558,"vw":3.303496},{"c":3.23,"h":3.29,"l":3.12,"n":14693,"o":3.26,"t":"2026-04-07T04:00:00Z","v":7826559,"vw":3.172573},{"c":3.3,"h":3.47,"l":3.235,"n":13550,"o":3.45,"t":"2026-04-08T04:00:00Z","v":6762320,"vw":3.318348},{"c":3.27,"h":3.34,"l":3.2,"n":10426,"o":3.28,"t":"2026-04-09T04:00:00Z","v":5167671,"vw":3.286565},{"c":3.25,"h":3.36,"l":3.22,"n":11034,"o":3.32,"t":"2026-04-10T04:00:00Z","v":4918030,"vw":3.272668},{"c":3.31,"h":3.35,"l":3.195,"n":13146,"o":3.2,"t":"2026-04-13T04:00:00Z","v":6613058,"vw":3.295374},{"c":3.46,"h":3.47,"l":3.34,"n":12663,"o":3.37,"t":"2026-04-14T04:00:00Z","v":7282367,"vw":3.427387},{"c":3.42,"h":3.52,"l":3.364,"n":15010,"o":3.45,"t":"2026-04-15T04:00:00Z","v":11037499,"vw":3.443714},{"c":3.43,"h":3.49,"l":3.385,"n":10977,"o":3.45,"t":"2026-04-16T04:00:00Z","v":9649745,"vw":3.429002},{"c":3.51,"h":3.61,"l":3.48,"n":12922,"o":3.54,"t":"2026-04-17T04:00:00Z","v":5859571,"vw":3.537228},{"c":3.52,"h":3.555,"l":3.37,"n":13419,"o":3.44,"t":"2026-04-20T04:00:00Z","v":8011356,"vw":3.486415},{"c":3.33,"h":3.53,"l":3.31,"n":15404,"o":3.48,"t":"2026-04-21T04:00:00Z","v":9266965,"vw":3.390354},{"c":3.46,"h":3.51,"l":3.395,"n":10464,"o":3.41,"t":"2026-04-22T04:00:00Z","v":5386088,"vw":3.451106},{"c":3.3,"h":3.47,"l":3.215,"n":15980,"o":3.38,"t":"2026-04-23T04:00:00Z","v":9497412,"vw":3.330634},{"c":3.35,"h":3.415,"l":3.31,"n":9185,"o":3.34,"t":"2026-04-24T04:00:00Z","v":4163940,"vw":3.37361},{"c":3.52,"h":3.55,"l":3.3,"n":14092,"o":3.33,"t":"2026-04-27T04:00:00Z","v":10804180,"vw":3.439729},{"c":3.42,"h":3.505,"l":3.34,"n":12207,"o":3.4,"t":"2026-04-28T04:00:00Z","v":6892864,"vw":3.412296},{"c":3.4,"h":3.48,"l":3.33,"n":14901,"o":3.39,"t":"2026-04-29T04:00:00Z","v":7785839,"vw":3.424132},{"c":3.38,"h":3.6,"l":3.36,"n":12130,"o":3.51,"t":"2026-04-30T04:00:00Z","v":4573197,"vw":3.437958},{"c":3.46,"h":3.51,"l":3.33,"n":11221,"o":3.4,"t":"2026-05-01T04:00:00Z","v":5515124,"vw":3.422394},{"c":3.36,"h":3.5,"l":3.285,"n":14571,"o":3.4,"t":"2026-05-04T04:00:00Z","v":5158706,"vw":3.390836},{"c":3.23,"h":3.455,"l":3.23,"n":10952,"o":3.41,"t":"2026-05-05T04:00:00Z","v":3995400,"vw":3.296454},{"c":3.46,"h":3.49,"l":3.36,"n":14122,"o":3.425,"t":"2026-05-06T04:00:00Z","v":5890673,"vw":3.432244},{"c":3.43,"h":3.72,"l":3.43,"n":16943,"o":3.57,"t":"2026-05-07T04:00:00Z","v":7183456,"vw":3.572397},{"c":3.56,"h":3.59,"l":3.45,"n":12426,"o":3.49,"t":"2026-05-08T04:00:00Z","v":5244220,"vw":3.519795},{"c":3.73,"h":3.78,"l":3.6201,"n":21671,"o":3.63,"t":"2026-05-11T04:00:00Z","v":7413679,"vw":3.726292},{"c":3.85,"h":3.86,"l":3.565,"n":22092,"o":3.64,"t":"2026-05-12T04:00:00Z","v":6539319,"vw":3.714402},{"c":3.85,"h":3.95,"l":3.72,"n":16719,"o":3.79,"t":"2026-05-13T04:00:00Z","v":6260650,"vw":3.86149},{"c":3.76,"h":3.85,"l":3.615,"n":18783,"o":3.85,"t":"2026-05-14T04:00:00Z","v":8338816,"vw":3.726713},{"c":3.5,"h":3.584,"l":3.41,"n":19909,"o":3.55,"t":"2026-05-15T04:00:00Z","v":12426797,"vw":3.490609},{"c":3.42,"h":3.545,"l":3.355,"n":18259,"o":3.54,"t":"2026-05-18T04:00:00Z","v":5227767,"vw":3.417392},{"c":3.26,"h":3.43,"l":3.21,"n":18617,"o":3.42,"t":"2026-05-19T04:00:00Z","v":8715700,"vw":3.275325},{"c":3.39,"h":3.42,"l":3.27,"n":13983,"o":3.32,"t":"2026-05-20T04:00:00Z","v":4792674,"vw":3.365897},{"c":3.38,"h":3.445,"l":3.28,"n":12675,"o":3.31,"t":"2026-05-21T04:00:00Z","v":3791256,"vw":3.367769},{"c":3.37,"h":3.43,"l":3.3,"n":9766,"o":3.38,"t":"2026-05-22T04:00:00Z","v":3873351,"vw":3.358775},{"c":3.72,"h":3.73,"l":3.45,"n":16331,"o":3.46,"t":"2026-05-26T04:00:00Z","v":7376962,"vw":3.631168},{"c":3.62,"h":3.74,"l":3.58,"n":16483,"o":3.64,"t":"2026-05-27T04:00:00Z","v":6703250,"vw":3.665239},{"c":3.78,"h":3.89,"l":3.535,"n":19142,"o":3.57,"t":"2026-05-28T04:00:00Z","v":7722211,"vw":3.743734},{"c":3.88,"h":3.92,"l":3.735,"n":16065,"o":3.79,"t":"2026-05-29T04:00:00Z","v":5569850,"vw":3.843152},{"c":4.05,"h":4.18,"l":3.78,"n":30211,"o":3.83,"t":"2026-06-01T04:00:00Z","v":11568746,"vw":4.037792},{"c":4.13,"h":4.1882,"l":4.03,"n":15676,"o":4.14,"t":"2026-06-02T04:00:00Z","v":5520616,"vw":4.109488},{"c":3.86,"h":4.06,"l":3.835,"n":12875,"o":4.04,"t":"2026-06-03T04:00:00Z","v":4996675,"vw":3.917634},{"c":3.84,"h":3.975,"l":3.835,"n":15453,"o":3.94,"t":"2026-06-04T04:00:00Z","v":5434912,"vw":3.902859},{"c":3.36,"h":3.75,"l":3.3301,"n":24787,"o":3.7,"t":"2026-06-05T04:00:00Z","v":10353727,"vw":3.472199},{"c":3.44,"h":3.55,"l":3.4,"n":12036,"o":3.46,"t":"2026-06-08T04:00:00Z","v":6161532,"vw":3.480677},{"c":3.33,"h":3.48,"l":3.165,"n":18109,"o":3.46,"t":"2026-06-09T04:00:00Z","v":7674787,"vw":3.292767},{"c":3.2,"h":3.34,"l":3.19,"n":14818,"o":3.22,"t":"2026-06-10T04:00:00Z","v":5862684,"vw":3.258319},{"c":3.47,"h":3.48,"l":3.19,"n":17841,"o":3.23,"t":"2026-06-11T04:00:00Z","v":6049407,"vw":3.323054},{"c":3.59,"h":3.63,"l":3.485,"n":17784,"o":3.52,"t":"2026-06-12T04:00:00Z","v":6077667,"vw":3.573869},{"c":3.65,"h":3.95,"l":3.63,"n":21244,"o":3.87,"t":"2026-06-15T04:00:00Z","v":6720622,"vw":3.734126},{"c":3.69,"h":3.745,"l":3.59,"n":13849,"o":3.65,"t":"2026-06-16T04:00:00Z","v":5043259,"vw":3.674908},{"c":3.58,"h":3.8391,"l":3.56,"n":18396,"o":3.7,"t":"2026-06-17T04:00:00Z","v":6671731,"vw":3.735052},{"c":3.55,"h":3.65,"l":3.46,"n":14583,"o":3.58,"t":"2026-06-18T04:00:00Z","v":5675765,"vw":3.525638},{"c":3.52,"h":3.58,"l":3.49,"n":13198,"o":3.52,"t":"2026-06-22T04:00:00Z","v":4771957,"vw":3.529349},{"c":3.35,"h":3.4699,"l":3.315,"n":16196,"o":3.33,"t":"2026-06-23T04:00:00Z","v":5479536,"vw":3.383366},{"c":3.11,"h":3.27,"l":3.05,"n":15086,"o":3.25,"t":"2026-06-24T04:00:00Z","v":6406563,"vw":3.139028},{"c":3.13,"h":3.21,"l":3.085,"n":10872,"o":3.17,"t":"2026-06-25T04:00:00Z","v":4053313,"vw":3.159908},{"c":3.28,"h":3.355,"l":3.14,"n":11243,"o":3.17,"t":"2026-06-26T04:00:00Z","v":3939210,"vw":3.269121},{"c":3.27,"h":3.28,"l":3.16,"n":9571,"o":3.25,"t":"2026-06-29T04:00:00Z","v":2870002,"vw":3.223556},{"c":3.3,"h":3.36,"l":3.214,"n":10589,"o":3.28,"t":"2026-06-30T04:00:00Z","v":3501264,"vw":3.302905},{"c":3.26,"h":3.45,"l":3.25,"n":8704,"o":3.28,"t":"2026-07-01T04:00:00Z","v":2215632,"vw":3.341288},{"c":3.34,"h":3.51,"l":3.3,"n":16097,"o":3.39,"t":"2026-07-02T04:00:00Z","v":7605827,"vw":3.357803},{"c":3.27,"h":3.42,"l":3.24,"n":15146,"o":3.41,"t":"2026-07-06T04:00:00Z","v":4810735,"vw":3.294839},{"c":3.09,"h":3.28,"l":3.05,"n":16009,"o":3.25,"t":"2026-07-07T04:00:00Z","v":7143554,"vw":3.117571},{"c":2.96,"h":3.06,"l":2.88,"n":15324,"o":3.05,"t":"2026-07-08T04:00:00Z","v":7804135,"vw":2.951969},{"c":3.16,"h":3.16,"l":2.995,"n":14481,"o":3.02,"t":"2026-07-09T04:00:00Z","v":7249460,"vw":3.07735},{"c":3.13,"h":3.185,"l":3.07,"n":10929,"o":3.13,"t":"2026-07-10T04:00:00Z","v":4416433,"vw":3.139359},{"c":3.02,"h":3.0898,"l":2.95,"n":12159,"o":3.08,"t":"2026-07-13T04:00:00Z","v":6911045,"vw":3.004867},{"c":3.2,"h":3.23,"l":3.115,"n":11186,"o":3.12,"t":"2026-07-14T04:00:00Z","v":4305320,"vw":3.18349},{"c":3.2,"h":3.26,"l":3.07,"n":9995,"o":3.2,"t":"2026-07-15T04:00:00Z","v":3627539,"vw":3.168964},{"c":3.07,"h":3.17,"l":3.02,"n":13132,"o":3.17,"t":"2026-07-16T04:00:00Z","v":6820970,"vw":3.067707},{"c":3.07,"h":3.1,"l":2.925,"n":13685,"o":3.02,"t":"2026-07-17T04:00:00Z","v":5072412,"vw":3.036286},{"c":3.15,"h":3.185,"l":3.05,"n":11016,"o":3.05,"t":"2026-07-20T04:00:00Z","v":3846981,"vw":3.139848},{"c":3.29,"h":3.33,"l":3.225,"n":16453,"o":3.26,"t":"2026-07-21T04:00:00Z","v":6237702,"vw":3.260075},{"c":3.42,"h":3.54,"l":3.3,"n":14109,"o":3.3,"t":"2026-07-22T04:00:00Z","v":6923450,"vw":3.450535},{"c":3.24,"h":3.36,"l":3.21,"n":12926,"o":3.3,"t":"2026-07-23T04:00:00Z","v":5600416,"vw":3.269404},{"c":3.3,"h":3.3351,"l":3.2,"n":11535,"o":3.25,"t":"2026-07-24T04:00:00Z","v":4667768,"vw":3.290871},{"c":3.32,"h":3.4,"l":3.215,"n":11569,"o":3.35,"t":"2026-07-27T04:00:00Z","v":5339034,"vw":3.309945},{"c":3.19,"h":3.27,"l":3.12,"n":8683,"o":3.25,"t":"2026-07-28T04:00:00Z","v":2740228,"vw":3.180709},{"c":3.12,"h":3.235,"l":3.02,"n":13930,"o":3.15,"t":"2026-07-29T04:00:00Z","v":4733121,"vw":3.113346},{"c":3.24,"h":3.25,"l":3.15,"n":8961,"o":3.19,"t":"2026-07-30T04:00:00Z","v":2514961,"vw":3.209537},{"c":3.14,"h":3.1899,"l":3.0914,"n":13898,"o":3.15,"t":"2026-07-31T04:00:00Z","v":5119564,"vw":3.14749},{"c":3.26,"h":3.28,"l":3.064,"n":12121,"o":3.11,"t":"2026-08-03T04:00:00Z","v":2756159,"vw":3.202357},{"c":3.4,"h":3.46,"l":3.32,"n":21951,"o":3.35,"t":"2026-08-04T04:00:00Z","v":6916683,"vw":3.400276},{"c":3.59,"h":3.649,"l":3.52,"n":23573,"o":3.57,"t":"2026-08-05T04:00:00Z","v":8413338,"vw":3.585563},{"c":3.53,"h":3.615,"l":3.49,"n":16514,"o":3.54,"t":"2026-08-06T04:00:00Z","v":3569429,"vw":3.546779},{"c":3.74,"h":3.805,"l":3.64,"n":27553,"o":3.72,"t":"2026-08-07T04:00:00Z","v":10114128,"vw":3.697041},{"c":3.88,"h":3.925,"l":3.71,"n":24237,"o":3.73,"t":"2026-08-10T04:00:00Z","v":6091669,"vw":3.866554},{"c":3.83,"h":3.87,"l":3.77,"n":22954,"o":3.85,"t":"2026-08-11T04:00:00Z","v":5818716,"vw":3.816879},{"c":3.8,"h":3.96,"l":3.775,"n":13468,"o":3.93,"t":"2026-08-12T04:00:00Z","v":3286734,"vw":3.823986},{"c":3.74,"h":3.76,"l":3.67,"n":9880,"o":3.75,"t":"2026-08-13T04:00:00Z","v":3341449,"vw":3.719398},{"c":3.76,"h":3.899,"l":3.735,"n":19306,"o":3.77,"t":"2026-08-14T04:00:00Z","v":4611399,"vw":3.800162},{"c":3.65,"h":3.77,"l":3.61,"n":18673,"o":3.74,"t":"2026-08-17T04:00:00Z","v":6562865,"vw":3.688904},{"c":3.57,"h":3.63,"l":3.51,"n":17387,"o":3.58,"t":"2026-08-18T04:00:00Z","v":4061968,"vw":3.560387},{"c":3.89,"h":3.91,"l":3.695,"n":17100,"o":3.73,"t":"2026-08-19T04:00:00Z","v":5276622,"vw":3.825969},{"c":3.87,"h":3.98,"l":3.82,"n":14017,"o":3.83,"t":"2026-08-20T04:00:00Z","v":5049833,"vw":3.899785},{"c":3.96,"h":4.025,"l":3.87,"n":14794,"o":4,"t":"2026-08-21T04:00:00Z","v":11744913,"vw":3.949172},{"c":3.93,"h":4.09,"l":3.88,"n":15910,"o":4.03,"t":"2026-08-24T04:00:00Z","v":5781436,"vw":3.953845},{"c":4.04,"h":4.065,"l":3.85,"n":10352,"o":3.89,"t":"2026-08-25T04:00:00Z","v":3803435,"vw":3.993811},{"c":4.02,"h":4.065,"l":3.923,"n":10480,"o":3.94,"t":"2026-08-26T04:00:00Z","v":2587407,"vw":4.015849},{"c":4.16,"h":4.165,"l":4.02,"n":16054,"o":4.05,"t":"2026-08-27T04:00:00Z","v":7079119,"vw":4.103173},{"c":4,"h":4.25,"l":3.935,"n":17966,"o":4.2,"t":"2026-08-28T04:00:00Z","v":7827586,"vw":4.066932},{"c":4.05,"h":4.07,"l":3.915,"n":13653,"o":4,"t":"2026-08-31T04:00:00Z","v":6061027,"vw":4.009229},{"c":3.86,"h":3.98,"l":3.84,"n":12800,"o":3.89,"t":"2026-09-01T04:00:00Z","v":6154408,"vw":3.891104},{"c":4.15,"h":4.185,"l":3.97,"n":13311,"o":3.97,"t":"2026-09-02T04:00:00Z","v":6371612,"vw":4.123489},{"c":4.17,"h":4.28,"l":4.08,"n":10833,"o":4.27,"t":"2026-09-03T04:00:00Z","v":3889081,"vw":4.149398},{"c":4,"h":4.075,"l":3.945,"n":14268,"o":4.02,"t":"2026-09-04T04:00:00Z","v":5533963,"vw":4.011874},{"c":4.08,"h":4.17,"l":4,"n":10978,"o":4,"t":"2026-09-08T04:00:00Z","v":3515367,"vw":4.111152},{"c":4.09,"h":4.185,"l":3.985,"n":14081,"o":4.185,"t":"2026-09-09T04:00:00Z","v":5473205,"vw":4.072474},{"c":4,"h":4.01,"l":3.89,"n":11521,"o":3.93,"t":"2026-09-10T04:00:00Z","v":4644220,"vw":3.964148},{"c":3.97,"h":4.115,"l":3.91,"n":10130,"o":4.07,"t":"2026-09-11T04:00:00Z","v":3787361,"vw":3.978644},{"c":3.79,"h":3.87,"l":3.7301,"n":14213,"o":3.85,"t":"2026-09-14T04:00:00Z","v":4213969,"vw":3.795438},{"c":3.76,"h":3.81,"l":3.62,"n":12457,"o":3.81,"t":"2026-09-15T04:00:00Z","v":3752651,"vw":3.700099},{"c":3.69,"h":3.86,"l":3.59,"n":11900,"o":3.84,"t":"2026-09-16T04:00:00Z","v":3973746,"vw":3.699671},{"c":4.01,"h":4.0199,"l":3.81,"n":14103,"o":3.85,"t":"2026-09-17T04:00:00Z","v":4518696,"vw":3.953165},{"c":4.08,"h":4.11,"l":3.94,"n":10434,"o":4.02,"t":"2026-09-18T04:00:00Z","v":4330054,"vw":4.0328},{"c":4.07,"h":4.1032,"l":3.98,"n":11227,"o":4.08,"t":"2026-09-21T04:00:00Z","v":4580759,"vw":4.044808},{"c":4.3,"h":4.31,"l":4.03,"n":13146,"o":4.07,"t":"2026-09-22T04:00:00Z","v":4601208,"vw":4.179972},{"c":4.04,"h":4.16,"l":3.97,"n":12007,"o":4.13,"t":"2026-09-23T04:00:00Z","v":6290516,"vw":4.010483},{"c":3.94,"h":4.015,"l":3.88,"n":12290,"o":4,"t":"2026-09-24T04:00:00Z","v":4461801,"vw":3.930768},{"c":3.95,"h":4,"l":3.88,"n":10432,"o":3.97,"t":"2026-09-25T04:00:00Z","v":3455354,"vw":3.938282},{"c":3.82,"h":3.88,"l":3.705,"n":13596,"o":3.76,"t":"2026-09-28T04:00:00Z","v":4289557,"vw":3.824086},{"c":3.84,"h":3.87,"l":3.76,"n":10271,"o":3.83,"t":"2026-09-29T04:00:00Z","v":3539427,"vw":3.812995},{"c":3.79,"h":3.87,"l":3.74,"n":10811,"o":3.82,"t":"2026-09-30T04:00:00Z","v":4103316,"vw":3.789906},{"c":3.75,"h":3.84,"l":3.69,"n":15764,"o":3.79,"t":"2026-10-01T04:00:00Z","v":6637369,"vw":3.738946},{"c":3.61,"h":3.85,"l":3.605,"n":13514,"o":3.83,"t":"2026-10-02T04:00:00Z","v":5507239,"vw":3.661197},{"c":3.51,"h":3.66,"l":3.46,"n":14001,"o":3.65,"t":"2026-10-05T04:00:00Z","v":5396470,"vw":3.511936},{"c":3.53,"h":3.57,"l":3.425,"n":10306,"o":3.52,"t":"2026-10-06T04:00:00Z","v":4457158,"vw":3.507271},{"c":3.42,"h":3.46,"l":3.31,"n":14287,"o":3.41,"t":"2026-10-07T04:00:00Z","v":5454338,"vw":3.419986},{"c":3.47,"h":3.499,"l":3.39,"n":9850,"o":3.43,"t":"2026-10-08T04:00:00Z","v":3584487,"vw":3.451878},{"c":3.55,"h":3.63,"l":3.5,"n":9643,"o":3.57,"t":"2026-10-09T04:00:00Z","v":3353438,"vw":3.57189},{"c":3.5,"h":3.539,"l":3.47,"n":5969,"o":3.52,"t":"2026-10-12T04:00:00Z","v":976315,"vw":3.500148},{"c":3.36,"h":3.55,"l":3.33,"n":9885,"o":3.54,"t":"2026-10-13T04:00:00Z","v":2322409,"vw":3.382888},{"c":3.17,"h":3.28,"l":3.12,"n":12764,"o":3.24,"t":"2026-10-14T04:00:00Z","v":4159840,"vw":3.177126},{"c":3.32,"h":3.32,"l":3.16,"n":11840,"o":3.23,"t":"2026-10-15T04:00:00Z","v":3933977,"vw":3.24824},{"c":3.25,"h":3.38,"l":3.21,"n":11295,"o":3.3,"t":"2026-10-16T04:00:00Z","v":2686180,"vw":3.267577},{"c":3.2,"h":3.25,"l":3.17,"n":9817,"o":3.21,"t":"2026-10-19T04:00:00Z","v":2725529,"vw":3.198871},{"c":3.26,"h":3.33,"l":3.13,"n":10509,"o":3.18,"t":"2026-10-20T04:00:00Z","v":2963972,"vw":3.266995},{"c":3.36,"h":3.38,"l":3.26,"n":12194,"o":3.3,"t":"2026-10-21T04:00:00Z","v":3284036,"vw":3.336888},{"c":3.19,"h":3.27,"l":3.115,"n":14075,"o":3.24,"t":"2026-10-22T04:00:00Z","v":5010308,"vw":3.177706}],"volatilityBars":[{"c":4.05,"h":4.06,"l":4.04,"n":9,"o":4.06,"t":"2026-09-21T08:00:00Z","v":6690,"vw":4.049242},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-21T08:30:00Z","v":229,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":24,"o":4.07,"t":"2026-09-21T09:45:00Z","v":228,"vw":4.07},{"c":4.08,"h":4.08,"l":4.065,"n":14,"o":4.065,"t":"2026-09-21T11:30:00Z","v":4477,"vw":4.071645},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-21T11:45:00Z","v":608,"vw":4.11},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-21T12:00:00Z","v":300,"vw":4.08},{"c":4.1126,"h":4.1126,"l":4.1126,"n":1,"o":4.1126,"t":"2026-09-21T12:15:00Z","v":250,"vw":4.1126},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-09-21T12:45:00Z","v":2675,"vw":4.09},{"c":4.045,"h":4.1032,"l":4.035,"n":469,"o":4.08,"t":"2026-09-21T13:30:00Z","v":195291,"vw":4.058766},{"c":4.0308,"h":4.065,"l":4.0108,"n":583,"o":4.045,"t":"2026-09-21T13:45:00Z","v":105411,"vw":4.029685},{"c":4.035,"h":4.04,"l":4,"n":744,"o":4.03,"t":"2026-09-21T14:00:00Z","v":106389,"vw":4.022627},{"c":4.035,"h":4.04,"l":4.02,"n":492,"o":4.035,"t":"2026-09-21T14:15:00Z","v":94552,"vw":4.032023},{"c":3.985,"h":4.0379,"l":3.98,"n":474,"o":4.035,"t":"2026-09-21T14:30:00Z","v":127580,"vw":4.000739},{"c":3.995,"h":4.01,"l":3.985,"n":389,"o":3.985,"t":"2026-09-21T14:45:00Z","v":109384,"vw":3.998487},{"c":4.015,"h":4.02,"l":3.99,"n":305,"o":3.995,"t":"2026-09-21T15:00:00Z","v":75261,"vw":4.006952},{"c":4.005,"h":4.02,"l":4,"n":335,"o":4.015,"t":"2026-09-21T15:15:00Z","v":85063,"vw":4.009087},{"c":4.015,"h":4.02,"l":4,"n":284,"o":4.005,"t":"2026-09-21T15:30:00Z","v":60966,"vw":4.010258},{"c":4.025,"h":4.035,"l":4.015,"n":351,"o":4.015,"t":"2026-09-21T15:45:00Z","v":102551,"vw":4.021504},{"c":4.025,"h":4.035,"l":4.0201,"n":292,"o":4.0268,"t":"2026-09-21T16:00:00Z","v":66591,"vw":4.028361},{"c":4.025,"h":4.04,"l":4.02,"n":352,"o":4.025,"t":"2026-09-21T16:15:00Z","v":149010,"vw":4.03432},{"c":4.03,"h":4.03,"l":4.02,"n":204,"o":4.0299,"t":"2026-09-21T16:30:00Z","v":22641,"vw":4.023229},{"c":4.055,"h":4.065,"l":4.025,"n":467,"o":4.03,"t":"2026-09-21T16:45:00Z","v":143855,"vw":4.046853},{"c":4.06,"h":4.06,"l":4.05,"n":199,"o":4.06,"t":"2026-09-21T17:00:00Z","v":45367,"vw":4.056795},{"c":4.045,"h":4.06,"l":4.04,"n":264,"o":4.055,"t":"2026-09-21T17:15:00Z","v":71145,"vw":4.046846},{"c":4.04,"h":4.05,"l":4.04,"n":221,"o":4.05,"t":"2026-09-21T17:30:00Z","v":27988,"vw":4.04684},{"c":4.04,"h":4.055,"l":4.04,"n":265,"o":4.05,"t":"2026-09-21T17:45:00Z","v":75203,"vw":4.046926},{"c":4.05,"h":4.05,"l":4.04,"n":291,"o":4.04,"t":"2026-09-21T18:00:00Z","v":75406,"vw":4.046724},{"c":4.07,"h":4.075,"l":4.0401,"n":671,"o":4.05,"t":"2026-09-21T18:15:00Z","v":1038737,"vw":4.058938},{"c":4.075,"h":4.078,"l":4.065,"n":331,"o":4.065,"t":"2026-09-21T18:30:00Z","v":57995,"vw":4.070205},{"c":4.07,"h":4.08,"l":4.07,"n":294,"o":4.075,"t":"2026-09-21T18:45:00Z","v":61328,"vw":4.072756},{"c":4.08,"h":4.08,"l":4.06,"n":436,"o":4.075,"t":"2026-09-21T19:00:00Z","v":163282,"vw":4.066786},{"c":4.075,"h":4.08,"l":4.06,"n":378,"o":4.08,"t":"2026-09-21T19:15:00Z","v":112802,"vw":4.072658},{"c":4.085,"h":4.09,"l":4.07,"n":527,"o":4.075,"t":"2026-09-21T19:30:00Z","v":955024,"vw":4.078212},{"c":4.06,"h":4.09,"l":4.06,"n":1436,"o":4.08,"t":"2026-09-21T19:45:00Z","v":314059,"vw":4.072197},{"c":4.07,"h":4.07,"l":4.07,"n":10,"o":4.07,"t":"2026-09-21T20:00:00Z","v":67955,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-21T20:30:00Z","v":600,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-21T21:00:00Z","v":47788,"vw":4.08},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-21T21:15:00Z","v":100,"vw":4.1},{"c":4.0976,"h":4.0976,"l":4.0976,"n":1,"o":4.0976,"t":"2026-09-21T22:15:00Z","v":609,"vw":4.0976},{"c":4.1093,"h":4.1093,"l":4.1033,"n":2,"o":4.1033,"t":"2026-09-21T23:30:00Z","v":1499,"vw":4.107303},{"c":3.9776,"h":4.08,"l":3.9776,"n":7,"o":4.08,"t":"2026-09-22T11:00:00Z","v":5284,"vw":4.006265},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-22T11:15:00Z","v":303,"vw":4},{"c":4.025,"h":4.025,"l":4,"n":4,"o":4,"t":"2026-09-22T11:30:00Z","v":790,"vw":4.008734},{"c":4.0538,"h":4.0538,"l":4.0538,"n":1,"o":4.0538,"t":"2026-09-22T12:45:00Z","v":350,"vw":4.0538},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-22T13:15:00Z","v":250,"vw":4.08},{"c":4.095,"h":4.105,"l":4.03,"n":665,"o":4.07,"t":"2026-09-22T13:30:00Z","v":167113,"vw":4.07232},{"c":4.105,"h":4.125,"l":4.09,"n":368,"o":4.095,"t":"2026-09-22T13:45:00Z","v":97082,"vw":4.107463},{"c":4.105,"h":4.115,"l":4.075,"n":381,"o":4.105,"t":"2026-09-22T14:00:00Z","v":102028,"vw":4.096259},{"c":4.085,"h":4.105,"l":4.07,"n":462,"o":4.105,"t":"2026-09-22T14:15:00Z","v":138694,"vw":4.09189},{"c":4.065,"h":4.09,"l":4.055,"n":444,"o":4.085,"t":"2026-09-22T14:30:00Z","v":136478,"vw":4.072716},{"c":4.091,"h":4.1,"l":4.065,"n":328,"o":4.065,"t":"2026-09-22T14:45:00Z","v":77690,"vw":4.081558},{"c":4.095,"h":4.1,"l":4.07,"n":427,"o":4.09,"t":"2026-09-22T15:00:00Z","v":216080,"vw":4.085213},{"c":4.085,"h":4.115,"l":4.085,"n":276,"o":4.09,"t":"2026-09-22T15:15:00Z","v":87837,"vw":4.10141},{"c":4.085,"h":4.09,"l":4.075,"n":214,"o":4.085,"t":"2026-09-22T15:30:00Z","v":85770,"vw":4.080244},{"c":4.115,"h":4.1199,"l":4.08,"n":414,"o":4.08,"t":"2026-09-22T15:45:00Z","v":213874,"vw":4.094616},{"c":4.105,"h":4.12,"l":4.1,"n":132,"o":4.115,"t":"2026-09-22T16:00:00Z","v":36545,"vw":4.110274},{"c":4.11,"h":4.11,"l":4.09,"n":220,"o":4.105,"t":"2026-09-22T16:15:00Z","v":73785,"vw":4.1031},{"c":4.115,"h":4.115,"l":4.095,"n":233,"o":4.1,"t":"2026-09-22T16:30:00Z","v":73615,"vw":4.104039},{"c":4.155,"h":4.1678,"l":4.11,"n":1056,"o":4.115,"t":"2026-09-22T16:45:00Z","v":448310,"vw":4.143074},{"c":4.155,"h":4.1799,"l":4.155,"n":334,"o":4.155,"t":"2026-09-22T17:00:00Z","v":150579,"vw":4.169047},{"c":4.155,"h":4.165,"l":4.15,"n":181,"o":4.1509,"t":"2026-09-22T17:15:00Z","v":54237,"vw":4.158606},{"c":4.155,"h":4.155,"l":4.1401,"n":183,"o":4.155,"t":"2026-09-22T17:30:00Z","v":52565,"vw":4.149499},{"c":4.205,"h":4.22,"l":4.155,"n":689,"o":4.155,"t":"2026-09-22T17:45:00Z","v":369753,"vw":4.184907},{"c":4.23,"h":4.245,"l":4.195,"n":609,"o":4.205,"t":"2026-09-22T18:00:00Z","v":196896,"vw":4.228},{"c":4.225,"h":4.24,"l":4.225,"n":398,"o":4.235,"t":"2026-09-22T18:15:00Z","v":114113,"vw":4.231259},{"c":4.215,"h":4.2399,"l":4.215,"n":419,"o":4.225,"t":"2026-09-22T18:30:00Z","v":196125,"vw":4.228216},{"c":4.23,"h":4.24,"l":4.215,"n":301,"o":4.215,"t":"2026-09-22T18:45:00Z","v":55185,"vw":4.228564},{"c":4.255,"h":4.26,"l":4.235,"n":415,"o":4.235,"t":"2026-09-22T19:00:00Z","v":99463,"vw":4.250391},{"c":4.265,"h":4.28,"l":4.25,"n":895,"o":4.2508,"t":"2026-09-22T19:15:00Z","v":298307,"vw":4.264206},{"c":4.295,"h":4.295,"l":4.2607,"n":1314,"o":4.265,"t":"2026-09-22T19:30:00Z","v":355524,"vw":4.279647},{"c":4.295,"h":4.31,"l":4.29,"n":1604,"o":4.295,"t":"2026-09-22T19:45:00Z","v":477478,"vw":4.297612},{"c":4.3,"h":4.31,"l":4.3,"n":19,"o":4.3,"t":"2026-09-22T20:00:00Z","v":85837,"vw":4.300209},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-09-22T20:15:00Z","v":1023,"vw":4.3},{"c":4.29,"h":4.3,"l":4.29,"n":4,"o":4.3,"t":"2026-09-22T20:30:00Z","v":3700,"vw":4.296319},{"c":4.2905,"h":4.2905,"l":4.2905,"n":1,"o":4.2905,"t":"2026-09-22T20:45:00Z","v":330,"vw":4.2905},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-22T21:00:00Z","v":2200,"vw":4.29},{"c":4.3,"h":4.3,"l":4.29,"n":6,"o":4.3,"t":"2026-09-22T21:15:00Z","v":2050,"vw":4.299036},{"c":4.29,"h":4.2915,"l":4.29,"n":4,"o":4.2915,"t":"2026-09-22T21:30:00Z","v":45919,"vw":4.290466},{"c":4.298,"h":4.3,"l":4.295,"n":3,"o":4.3,"t":"2026-09-22T21:45:00Z","v":1280,"vw":4.297969},{"c":4.2902,"h":4.2902,"l":4.2902,"n":1,"o":4.2902,"t":"2026-09-22T22:30:00Z","v":100,"vw":4.2902},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-09-22T22:45:00Z","v":166,"vw":4.295},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-22T23:15:00Z","v":211,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-22T23:30:00Z","v":100,"vw":4.29},{"c":4.2,"h":4.29,"l":4.2,"n":69,"o":4.29,"t":"2026-09-23T08:00:00Z","v":16699,"vw":4.230449},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-09-23T08:15:00Z","v":1190,"vw":4.2},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-23T09:00:00Z","v":495,"vw":4.22},{"c":4.1,"h":4.2,"l":4.1,"n":10,"o":4.1986,"t":"2026-09-23T11:00:00Z","v":3664,"vw":4.16951},{"c":4.1562,"h":4.1562,"l":4.1562,"n":2,"o":4.1562,"t":"2026-09-23T11:15:00Z","v":255,"vw":4.1562},{"c":4.1923,"h":4.1923,"l":4.15,"n":6,"o":4.1543,"t":"2026-09-23T11:30:00Z","v":5317,"vw":4.15988},{"c":4.175,"h":4.2,"l":4.16,"n":8,"o":4.16,"t":"2026-09-23T11:45:00Z","v":6052,"vw":4.164669},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-23T12:15:00Z","v":100,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-09-23T12:30:00Z","v":800,"vw":4.15},{"c":4.1991,"h":4.1991,"l":4.1991,"n":1,"o":4.1991,"t":"2026-09-23T12:45:00Z","v":100,"vw":4.1991},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-23T13:00:00Z","v":250,"vw":4.15},{"c":4.05,"h":4.16,"l":4.04,"n":1262,"o":4.13,"t":"2026-09-23T13:30:00Z","v":532046,"vw":4.085498},{"c":4.015,"h":4.05,"l":4.01,"n":1063,"o":4.05,"t":"2026-09-23T13:45:00Z","v":249665,"vw":4.028413},{"c":4.005,"h":4.04,"l":3.99,"n":846,"o":4.015,"t":"2026-09-23T14:00:00Z","v":345039,"vw":4.014839},{"c":4.0193,"h":4.02,"l":3.99,"n":545,"o":4.01,"t":"2026-09-23T14:15:00Z","v":152026,"vw":4.002644},{"c":4.035,"h":4.055,"l":4.02,"n":433,"o":4.02,"t":"2026-09-23T14:30:00Z","v":146713,"vw":4.039243},{"c":4.065,"h":4.075,"l":4.02,"n":449,"o":4.035,"t":"2026-09-23T14:45:00Z","v":153312,"vw":4.055056},{"c":4.05,"h":4.0651,"l":4.04,"n":329,"o":4.065,"t":"2026-09-23T15:00:00Z","v":87491,"vw":4.052642},{"c":4.015,"h":4.05,"l":4.01,"n":294,"o":4.045,"t":"2026-09-23T15:15:00Z","v":68911,"vw":4.035263},{"c":3.995,"h":4.02,"l":3.985,"n":352,"o":4.015,"t":"2026-09-23T15:30:00Z","v":105713,"vw":4.001597},{"c":3.995,"h":4.0093,"l":3.99,"n":199,"o":3.995,"t":"2026-09-23T15:45:00Z","v":101510,"vw":3.995827},{"c":3.985,"h":3.995,"l":3.97,"n":314,"o":3.995,"t":"2026-09-23T16:00:00Z","v":136173,"vw":3.982745},{"c":3.995,"h":4,"l":3.985,"n":280,"o":3.9878,"t":"2026-09-23T16:15:00Z","v":106875,"vw":3.994865},{"c":4.005,"h":4.01,"l":3.99,"n":344,"o":3.9999,"t":"2026-09-23T16:30:00Z","v":121323,"vw":4.001813},{"c":4.005,"h":4.01,"l":3.994,"n":316,"o":4,"t":"2026-09-23T16:45:00Z","v":117108,"vw":3.999313},{"c":3.98,"h":4.005,"l":3.97,"n":475,"o":4,"t":"2026-09-23T17:00:00Z","v":2081017,"vw":3.980986},{"c":3.985,"h":3.99,"l":3.97,"n":270,"o":3.98,"t":"2026-09-23T17:15:00Z","v":122820,"vw":3.979167},{"c":3.9999,"h":4,"l":3.98,"n":265,"o":3.9878,"t":"2026-09-23T17:30:00Z","v":69222,"vw":3.986811},{"c":4.02,"h":4.02,"l":3.995,"n":263,"o":3.9993,"t":"2026-09-23T17:45:00Z","v":100796,"vw":4.006206},{"c":4.01,"h":4.0151,"l":4,"n":266,"o":4.015,"t":"2026-09-23T18:00:00Z","v":81533,"vw":4.009268},{"c":4.01,"h":4.02,"l":4.0028,"n":164,"o":4.015,"t":"2026-09-23T18:15:00Z","v":61831,"vw":4.010605},{"c":4.0101,"h":4.02,"l":4.005,"n":159,"o":4.01,"t":"2026-09-23T18:30:00Z","v":143668,"vw":4.012733},{"c":4.03,"h":4.03,"l":4,"n":473,"o":4.015,"t":"2026-09-23T18:45:00Z","v":243937,"vw":4.014586},{"c":4.025,"h":4.035,"l":4.01,"n":332,"o":4.025,"t":"2026-09-23T19:00:00Z","v":111854,"vw":4.024692},{"c":4.015,"h":4.025,"l":4.01,"n":293,"o":4.025,"t":"2026-09-23T19:15:00Z","v":106305,"vw":4.016572},{"c":4.015,"h":4.025,"l":4.01,"n":501,"o":4.015,"t":"2026-09-23T19:30:00Z","v":209642,"vw":4.01797},{"c":4.045,"h":4.05,"l":4.01,"n":1249,"o":4.015,"t":"2026-09-23T19:45:00Z","v":406334,"vw":4.038959},{"c":4.04,"h":4.05,"l":4.04,"n":11,"o":4.04,"t":"2026-09-23T20:00:00Z","v":69533,"vw":4.040101},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-23T21:15:00Z","v":500,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-23T21:45:00Z","v":100,"vw":4.05},{"c":4.0478,"h":4.0478,"l":4.0478,"n":1,"o":4.0478,"t":"2026-09-23T22:00:00Z","v":200,"vw":4.0478},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-23T22:30:00Z","v":500,"vw":4.08},{"c":4.06,"h":4.07,"l":4.06,"n":2,"o":4.07,"t":"2026-09-23T23:45:00Z","v":1100,"vw":4.060909},{"c":4.01,"h":4.03,"l":4.01,"n":5,"o":4.03,"t":"2026-09-24T08:15:00Z","v":2425,"vw":4.027937},{"c":3.95,"h":4,"l":3.94,"n":15,"o":4,"t":"2026-09-24T11:00:00Z","v":8220,"vw":3.967402},{"c":3.95,"h":4.06,"l":3.94,"n":13,"o":4.06,"t":"2026-09-24T11:15:00Z","v":22038,"vw":3.960323},{"c":3.92,"h":4.01,"l":3.92,"n":17,"o":3.96,"t":"2026-09-24T11:30:00Z","v":15719,"vw":3.94308},{"c":3.91,"h":3.93,"l":3.91,"n":4,"o":3.93,"t":"2026-09-24T11:45:00Z","v":27315,"vw":3.911466},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-09-24T12:15:00Z","v":300,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-24T12:45:00Z","v":100,"vw":3.99},{"c":3.9458,"h":3.9458,"l":3.9458,"n":1,"o":3.9458,"t":"2026-09-24T13:00:00Z","v":1000,"vw":3.9458},{"c":3.95,"h":3.96,"l":3.95,"n":4,"o":3.96,"t":"2026-09-24T13:15:00Z","v":3563,"vw":3.951429},{"c":3.975,"h":4.01,"l":3.95,"n":639,"o":4,"t":"2026-09-24T13:30:00Z","v":251926,"vw":3.981298},{"c":3.975,"h":3.985,"l":3.95,"n":438,"o":3.975,"t":"2026-09-24T13:45:00Z","v":110615,"vw":3.963813},{"c":3.985,"h":4.015,"l":3.97,"n":404,"o":3.97,"t":"2026-09-24T14:00:00Z","v":132001,"vw":3.994368},{"c":3.9877,"h":4,"l":3.9701,"n":332,"o":3.985,"t":"2026-09-24T14:15:00Z","v":102587,"vw":3.983098},{"c":3.955,"h":3.99,"l":3.95,"n":337,"o":3.98,"t":"2026-09-24T14:30:00Z","v":125643,"vw":3.970344},{"c":3.943,"h":3.97,"l":3.94,"n":359,"o":3.95,"t":"2026-09-24T14:45:00Z","v":121345,"vw":3.95487},{"c":3.925,"h":3.945,"l":3.925,"n":392,"o":3.945,"t":"2026-09-24T15:00:00Z","v":105171,"vw":3.931484},{"c":3.915,"h":3.94,"l":3.91,"n":275,"o":3.93,"t":"2026-09-24T15:15:00Z","v":118746,"vw":3.924104},{"c":3.92,"h":3.92,"l":3.9,"n":497,"o":3.915,"t":"2026-09-24T15:30:00Z","v":192222,"vw":3.908932},{"c":3.9,"h":3.93,"l":3.9,"n":299,"o":3.92,"t":"2026-09-24T15:45:00Z","v":115120,"vw":3.915444},{"c":3.91,"h":3.91,"l":3.89,"n":397,"o":3.9,"t":"2026-09-24T16:00:00Z","v":115769,"vw":3.900455},{"c":3.93,"h":3.965,"l":3.902,"n":1320,"o":3.91,"t":"2026-09-24T16:15:00Z","v":510018,"vw":3.933301},{"c":3.91,"h":3.94,"l":3.91,"n":468,"o":3.93,"t":"2026-09-24T16:30:00Z","v":228500,"vw":3.928941},{"c":3.925,"h":3.938,"l":3.91,"n":424,"o":3.91,"t":"2026-09-24T16:45:00Z","v":197762,"vw":3.922883},{"c":3.9114,"h":3.9209,"l":3.9,"n":509,"o":3.92,"t":"2026-09-24T17:00:00Z","v":155487,"vw":3.915101},{"c":3.9,"h":3.92,"l":3.9,"n":204,"o":3.915,"t":"2026-09-24T17:15:00Z","v":166119,"vw":3.908312},{"c":3.89,"h":3.905,"l":3.89,"n":191,"o":3.905,"t":"2026-09-24T17:30:00Z","v":57638,"vw":3.895808},{"c":3.895,"h":3.9,"l":3.89,"n":184,"o":3.895,"t":"2026-09-24T17:45:00Z","v":52718,"vw":3.893858},{"c":3.9,"h":3.9006,"l":3.88,"n":567,"o":3.895,"t":"2026-09-24T18:00:00Z","v":129542,"vw":3.89245},{"c":3.905,"h":3.91,"l":3.89,"n":406,"o":3.9,"t":"2026-09-24T18:15:00Z","v":122964,"vw":3.899258},{"c":3.9,"h":3.93,"l":3.89,"n":470,"o":3.9072,"t":"2026-09-24T18:30:00Z","v":243017,"vw":3.903798},{"c":3.92,"h":3.93,"l":3.9,"n":401,"o":3.905,"t":"2026-09-24T18:45:00Z","v":126832,"vw":3.916142},{"c":3.91,"h":3.926,"l":3.91,"n":246,"o":3.925,"t":"2026-09-24T19:00:00Z","v":41320,"vw":3.915253},{"c":3.925,"h":3.928,"l":3.91,"n":409,"o":3.91,"t":"2026-09-24T19:15:00Z","v":100108,"vw":3.915563},{"c":3.93,"h":3.94,"l":3.92,"n":719,"o":3.92,"t":"2026-09-24T19:30:00Z","v":233593,"vw":3.929374},{"c":3.93,"h":3.945,"l":3.92,"n":1187,"o":3.932,"t":"2026-09-24T19:45:00Z","v":384084,"vw":3.935206},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-09-24T20:00:00Z","v":74013,"vw":3.94},{"c":3.98,"h":3.98,"l":3.8919,"n":2,"o":3.8919,"t":"2026-09-24T20:15:00Z","v":350,"vw":3.942243},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-24T21:15:00Z","v":102,"vw":3.95},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-09-24T22:30:00Z","v":190,"vw":3.89},{"c":3.8912,"h":3.8912,"l":3.8912,"n":1,"o":3.8912,"t":"2026-09-24T23:30:00Z","v":1300,"vw":3.8912},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-25T08:15:00Z","v":4440,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-09-25T08:30:00Z","v":5950,"vw":3.95},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-25T08:45:00Z","v":2950,"vw":3.98},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-25T10:45:00Z","v":203,"vw":4.02},{"c":4.02,"h":4.05,"l":3.979,"n":14,"o":4.05,"t":"2026-09-25T11:00:00Z","v":21900,"vw":4.018723},{"c":4.02,"h":4.02,"l":4.019,"n":4,"o":4.019,"t":"2026-09-25T11:15:00Z","v":2746,"vw":4.019636},{"c":4.0201,"h":4.04,"l":4.02,"n":27,"o":4.02,"t":"2026-09-25T11:30:00Z","v":53293,"vw":4.021575},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-25T12:45:00Z","v":400,"vw":4.01},{"c":4,"h":4,"l":3.98,"n":8,"o":4,"t":"2026-09-25T13:00:00Z","v":4669,"vw":3.981715},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-25T13:15:00Z","v":250,"vw":3.98},{"c":3.935,"h":3.97,"l":3.89,"n":627,"o":3.97,"t":"2026-09-25T13:30:00Z","v":423776,"vw":3.941101},{"c":3.935,"h":3.955,"l":3.93,"n":327,"o":3.935,"t":"2026-09-25T13:45:00Z","v":62156,"vw":3.946209},{"c":3.9,"h":3.94,"l":3.88,"n":752,"o":3.94,"t":"2026-09-25T14:00:00Z","v":446682,"vw":3.907612},{"c":3.9,"h":3.915,"l":3.89,"n":414,"o":3.9,"t":"2026-09-25T14:15:00Z","v":198395,"vw":3.901598},{"c":3.91,"h":3.92,"l":3.89,"n":459,"o":3.9,"t":"2026-09-25T14:30:00Z","v":131247,"vw":3.900293},{"c":3.94,"h":3.9483,"l":3.905,"n":635,"o":3.915,"t":"2026-09-25T14:45:00Z","v":281600,"vw":3.926666},{"c":3.97,"h":3.97,"l":3.935,"n":580,"o":3.945,"t":"2026-09-25T15:00:00Z","v":170981,"vw":3.953732},{"c":3.955,"h":3.975,"l":3.94,"n":411,"o":3.975,"t":"2026-09-25T15:15:00Z","v":175658,"vw":3.960484},{"c":3.935,"h":3.97,"l":3.93,"n":433,"o":3.955,"t":"2026-09-25T15:30:00Z","v":108918,"vw":3.945492},{"c":3.9799,"h":3.98,"l":3.92,"n":598,"o":3.93,"t":"2026-09-25T15:45:00Z","v":182181,"vw":3.950853},{"c":3.975,"h":4,"l":3.97,"n":400,"o":3.975,"t":"2026-09-25T16:00:00Z","v":148803,"vw":3.98291},{"c":3.955,"h":3.975,"l":3.95,"n":279,"o":3.975,"t":"2026-09-25T16:15:00Z","v":68531,"vw":3.96582},{"c":3.945,"h":3.955,"l":3.94,"n":449,"o":3.955,"t":"2026-09-25T16:30:00Z","v":107059,"vw":3.945292},{"c":3.935,"h":3.945,"l":3.93,"n":267,"o":3.94,"t":"2026-09-25T16:45:00Z","v":67362,"vw":3.939934},{"c":3.95,"h":3.95,"l":3.935,"n":196,"o":3.935,"t":"2026-09-25T17:00:00Z","v":36850,"vw":3.947575},{"c":3.93,"h":3.95,"l":3.93,"n":149,"o":3.95,"t":"2026-09-25T17:15:00Z","v":24786,"vw":3.944003},{"c":3.935,"h":3.94,"l":3.925,"n":165,"o":3.935,"t":"2026-09-25T17:30:00Z","v":25067,"vw":3.930666},{"c":3.94,"h":3.9486,"l":3.935,"n":165,"o":3.94,"t":"2026-09-25T17:45:00Z","v":33006,"vw":3.940421},{"c":3.945,"h":3.95,"l":3.94,"n":172,"o":3.95,"t":"2026-09-25T18:00:00Z","v":16895,"vw":3.943823},{"c":3.9399,"h":3.95,"l":3.935,"n":225,"o":3.945,"t":"2026-09-25T18:15:00Z","v":30218,"vw":3.941438},{"c":3.945,"h":3.95,"l":3.94,"n":164,"o":3.94,"t":"2026-09-25T18:30:00Z","v":44378,"vw":3.944141},{"c":3.955,"h":3.9594,"l":3.945,"n":211,"o":3.945,"t":"2026-09-25T18:45:00Z","v":37847,"vw":3.951468},{"c":3.965,"h":3.9693,"l":3.955,"n":213,"o":3.955,"t":"2026-09-25T19:00:00Z","v":31610,"vw":3.960295},{"c":3.9509,"h":3.965,"l":3.95,"n":187,"o":3.9623,"t":"2026-09-25T19:15:00Z","v":59098,"vw":3.958277},{"c":3.965,"h":3.97,"l":3.94,"n":570,"o":3.95,"t":"2026-09-25T19:30:00Z","v":175722,"vw":3.954037},{"c":3.95,"h":3.97,"l":3.945,"n":916,"o":3.965,"t":"2026-09-25T19:45:00Z","v":160220,"vw":3.955148},{"c":3.95,"h":3.95,"l":3.95,"n":11,"o":3.95,"t":"2026-09-25T20:00:00Z","v":71702,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-25T20:45:00Z","v":500,"vw":3.93},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-25T22:15:00Z","v":400,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-25T23:00:00Z","v":200,"vw":3.95},{"c":3.86,"h":3.9,"l":3.75,"n":15,"o":3.9,"t":"2026-09-28T08:00:00Z","v":8931,"vw":3.818121},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-28T08:15:00Z","v":2845,"vw":3.79},{"c":3.76,"h":3.77,"l":3.76,"n":7,"o":3.77,"t":"2026-09-28T08:30:00Z","v":1625,"vw":3.767216},{"c":3.76,"h":3.77,"l":3.76,"n":8,"o":3.77,"t":"2026-09-28T09:00:00Z","v":1828,"vw":3.762248},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-28T09:15:00Z","v":100,"vw":3.78},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-28T09:45:00Z","v":650,"vw":3.79},{"c":3.74,"h":3.74,"l":3.74,"n":8,"o":3.74,"t":"2026-09-28T10:30:00Z","v":1950,"vw":3.74},{"c":3.75,"h":3.8752,"l":3.75,"n":8,"o":3.8752,"t":"2026-09-28T11:00:00Z","v":812,"vw":3.792082},{"c":3.753,"h":3.753,"l":3.74,"n":21,"o":3.75,"t":"2026-09-28T11:15:00Z","v":3663,"vw":3.745977},{"c":3.85,"h":3.85,"l":3.795,"n":3,"o":3.795,"t":"2026-09-28T11:30:00Z","v":242,"vw":3.817917},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-09-28T12:00:00Z","v":400,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-09-28T12:15:00Z","v":176,"vw":3.79},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-28T12:30:00Z","v":300,"vw":3.84},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-09-28T12:45:00Z","v":610,"vw":3.79},{"c":3.75,"h":3.79,"l":3.74,"n":19,"o":3.775,"t":"2026-09-28T13:00:00Z","v":11614,"vw":3.75402},{"c":3.83,"h":3.83,"l":3.79,"n":4,"o":3.79,"t":"2026-09-28T13:15:00Z","v":1021,"vw":3.81},{"c":3.776,"h":3.78,"l":3.705,"n":781,"o":3.76,"t":"2026-09-28T13:30:00Z","v":312895,"vw":3.738679},{"c":3.835,"h":3.836,"l":3.7709,"n":776,"o":3.775,"t":"2026-09-28T13:45:00Z","v":217325,"vw":3.80407},{"c":3.83,"h":3.8468,"l":3.82,"n":610,"o":3.83,"t":"2026-09-28T14:00:00Z","v":137634,"vw":3.832517},{"c":3.84,"h":3.85,"l":3.82,"n":450,"o":3.83,"t":"2026-09-28T14:15:00Z","v":160678,"vw":3.833705},{"c":3.815,"h":3.845,"l":3.81,"n":656,"o":3.845,"t":"2026-09-28T14:30:00Z","v":140053,"vw":3.835637},{"c":3.815,"h":3.82,"l":3.79,"n":645,"o":3.815,"t":"2026-09-28T14:45:00Z","v":196900,"vw":3.809323},{"c":3.825,"h":3.84,"l":3.81,"n":499,"o":3.815,"t":"2026-09-28T15:00:00Z","v":99133,"vw":3.828257},{"c":3.825,"h":3.835,"l":3.815,"n":513,"o":3.825,"t":"2026-09-28T15:15:00Z","v":119479,"vw":3.825334},{"c":3.825,"h":3.83,"l":3.81,"n":420,"o":3.825,"t":"2026-09-28T15:30:00Z","v":56893,"vw":3.821446},{"c":3.835,"h":3.84,"l":3.82,"n":406,"o":3.82,"t":"2026-09-28T15:45:00Z","v":92806,"vw":3.830336},{"c":3.815,"h":3.845,"l":3.81,"n":399,"o":3.84,"t":"2026-09-28T16:00:00Z","v":94139,"vw":3.83141},{"c":3.88,"h":3.88,"l":3.81,"n":612,"o":3.815,"t":"2026-09-28T16:15:00Z","v":174086,"vw":3.84141},{"c":3.825,"h":3.875,"l":3.82,"n":284,"o":3.8701,"t":"2026-09-28T16:30:00Z","v":56598,"vw":3.851008},{"c":3.805,"h":3.835,"l":3.805,"n":272,"o":3.825,"t":"2026-09-28T16:45:00Z","v":54591,"vw":3.820306},{"c":3.845,"h":3.86,"l":3.8,"n":531,"o":3.805,"t":"2026-09-28T17:00:00Z","v":165446,"vw":3.833967},{"c":3.835,"h":3.845,"l":3.83,"n":333,"o":3.845,"t":"2026-09-28T17:15:00Z","v":142899,"vw":3.836055},{"c":3.835,"h":3.84,"l":3.83,"n":149,"o":3.8393,"t":"2026-09-28T17:30:00Z","v":34032,"vw":3.834838},{"c":3.845,"h":3.85,"l":3.835,"n":269,"o":3.835,"t":"2026-09-28T17:45:00Z","v":68059,"vw":3.841589},{"c":3.845,"h":3.85,"l":3.83,"n":419,"o":3.845,"t":"2026-09-28T18:00:00Z","v":103997,"vw":3.838248},{"c":3.855,"h":3.855,"l":3.8301,"n":423,"o":3.85,"t":"2026-09-28T18:15:00Z","v":193511,"vw":3.844694},{"c":3.8586,"h":3.865,"l":3.845,"n":274,"o":3.855,"t":"2026-09-28T18:30:00Z","v":125144,"vw":3.855885},{"c":3.865,"h":3.88,"l":3.85,"n":329,"o":3.855,"t":"2026-09-28T18:45:00Z","v":150234,"vw":3.868138},{"c":3.825,"h":3.865,"l":3.82,"n":396,"o":3.865,"t":"2026-09-28T19:00:00Z","v":162048,"vw":3.834692},{"c":3.845,"h":3.85,"l":3.825,"n":480,"o":3.825,"t":"2026-09-28T19:15:00Z","v":162637,"vw":3.840406},{"c":3.825,"h":3.845,"l":3.825,"n":561,"o":3.845,"t":"2026-09-28T19:30:00Z","v":128087,"vw":3.83666},{"c":3.825,"h":3.83,"l":3.81,"n":1917,"o":3.825,"t":"2026-09-28T19:45:00Z","v":758820,"vw":3.819585},{"c":3.82,"h":3.82,"l":3.816,"n":18,"o":3.82,"t":"2026-09-28T20:00:00Z","v":97384,"vw":3.819996},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-28T20:30:00Z","v":450,"vw":3.75},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-29T08:15:00Z","v":162,"vw":3.83},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-29T09:00:00Z","v":647,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-29T09:15:00Z","v":500,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-29T10:45:00Z","v":300,"vw":3.88},{"c":3.88,"h":3.88,"l":3.84,"n":4,"o":3.84,"t":"2026-09-29T11:00:00Z","v":481,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-29T11:45:00Z","v":990,"vw":3.88},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-29T12:30:00Z","v":130,"vw":3.84},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-09-29T12:45:00Z","v":200,"vw":3.86},{"c":3.83,"h":3.84,"l":3.83,"n":6,"o":3.84,"t":"2026-09-29T13:00:00Z","v":1335,"vw":3.831156},{"c":3.81,"h":3.81,"l":3.81,"n":17,"o":3.81,"t":"2026-09-29T13:15:00Z","v":1330,"vw":3.81},{"c":3.785,"h":3.83,"l":3.77,"n":804,"o":3.83,"t":"2026-09-29T13:30:00Z","v":218202,"vw":3.800725},{"c":3.795,"h":3.82,"l":3.78,"n":603,"o":3.785,"t":"2026-09-29T13:45:00Z","v":139590,"vw":3.799509},{"c":3.815,"h":3.82,"l":3.795,"n":275,"o":3.795,"t":"2026-09-29T14:00:00Z","v":68962,"vw":3.805597},{"c":3.81,"h":3.825,"l":3.8001,"n":362,"o":3.81,"t":"2026-09-29T14:15:00Z","v":131700,"vw":3.810912},{"c":3.81,"h":3.8188,"l":3.8,"n":244,"o":3.815,"t":"2026-09-29T14:30:00Z","v":74927,"vw":3.810614},{"c":3.805,"h":3.8199,"l":3.8,"n":258,"o":3.815,"t":"2026-09-29T14:45:00Z","v":81537,"vw":3.807569},{"c":3.795,"h":3.82,"l":3.79,"n":302,"o":3.8001,"t":"2026-09-29T15:00:00Z","v":97654,"vw":3.804954},{"c":3.775,"h":3.805,"l":3.77,"n":306,"o":3.8,"t":"2026-09-29T15:15:00Z","v":64609,"vw":3.791349},{"c":3.775,"h":3.805,"l":3.77,"n":671,"o":3.775,"t":"2026-09-29T15:30:00Z","v":221839,"vw":3.79006},{"c":3.765,"h":3.805,"l":3.76,"n":734,"o":3.78,"t":"2026-09-29T15:45:00Z","v":309593,"vw":3.78198},{"c":3.775,"h":3.79,"l":3.76,"n":323,"o":3.765,"t":"2026-09-29T16:00:00Z","v":154662,"vw":3.77263},{"c":3.79,"h":3.79,"l":3.7718,"n":211,"o":3.775,"t":"2026-09-29T16:15:00Z","v":57698,"vw":3.780854},{"c":3.795,"h":3.8,"l":3.785,"n":167,"o":3.785,"t":"2026-09-29T16:30:00Z","v":49672,"vw":3.793067},{"c":3.795,"h":3.8,"l":3.785,"n":290,"o":3.79,"t":"2026-09-29T16:45:00Z","v":109120,"vw":3.792178},{"c":3.805,"h":3.81,"l":3.79,"n":166,"o":3.795,"t":"2026-09-29T17:00:00Z","v":36503,"vw":3.802825},{"c":3.805,"h":3.81,"l":3.8,"n":165,"o":3.805,"t":"2026-09-29T17:15:00Z","v":76772,"vw":3.807454},{"c":3.79,"h":3.8,"l":3.782,"n":216,"o":3.8,"t":"2026-09-29T17:30:00Z","v":70919,"vw":3.79182},{"c":3.78,"h":3.795,"l":3.78,"n":129,"o":3.795,"t":"2026-09-29T17:45:00Z","v":20878,"vw":3.788093},{"c":3.815,"h":3.83,"l":3.785,"n":504,"o":3.785,"t":"2026-09-29T18:00:00Z","v":249166,"vw":3.816267},{"c":3.805,"h":3.82,"l":3.805,"n":309,"o":3.815,"t":"2026-09-29T18:15:00Z","v":84815,"vw":3.810657},{"c":3.82,"h":3.8299,"l":3.795,"n":334,"o":3.805,"t":"2026-09-29T18:30:00Z","v":122587,"vw":3.810804},{"c":3.865,"h":3.865,"l":3.8106,"n":326,"o":3.82,"t":"2026-09-29T18:45:00Z","v":110277,"vw":3.833485},{"c":3.855,"h":3.87,"l":3.85,"n":400,"o":3.865,"t":"2026-09-29T19:00:00Z","v":214546,"vw":3.860535},{"c":3.85,"h":3.86,"l":3.845,"n":573,"o":3.855,"t":"2026-09-29T19:15:00Z","v":189376,"vw":3.850469},{"c":3.8522,"h":3.865,"l":3.85,"n":412,"o":3.85,"t":"2026-09-29T19:30:00Z","v":111704,"vw":3.856318},{"c":3.85,"h":3.86,"l":3.84,"n":1076,"o":3.85,"t":"2026-09-29T19:45:00Z","v":271919,"vw":3.852595},{"c":3.84,"h":3.84,"l":3.84,"n":10,"o":3.84,"t":"2026-09-29T20:00:00Z","v":84581,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-29T20:15:00Z","v":1000,"vw":3.84},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-29T20:30:00Z","v":450,"vw":3.87},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-29T21:45:00Z","v":100,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-30T11:30:00Z","v":700,"vw":3.8},{"c":3.85,"h":3.89,"l":3.85,"n":10,"o":3.88,"t":"2026-09-30T12:45:00Z","v":3704,"vw":3.859452},{"c":3.88,"h":3.9,"l":3.87,"n":7,"o":3.87,"t":"2026-09-30T13:00:00Z","v":2650,"vw":3.885769},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-30T13:15:00Z","v":100,"vw":3.87},{"c":3.785,"h":3.87,"l":3.784,"n":540,"o":3.82,"t":"2026-09-30T13:30:00Z","v":283872,"vw":3.820994},{"c":3.795,"h":3.81,"l":3.78,"n":282,"o":3.785,"t":"2026-09-30T13:45:00Z","v":88000,"vw":3.794847},{"c":3.84,"h":3.84,"l":3.78,"n":586,"o":3.795,"t":"2026-09-30T14:00:00Z","v":211413,"vw":3.800127},{"c":3.83,"h":3.84,"l":3.805,"n":351,"o":3.83,"t":"2026-09-30T14:15:00Z","v":126091,"vw":3.824548},{"c":3.83,"h":3.84,"l":3.81,"n":611,"o":3.825,"t":"2026-09-30T14:30:00Z","v":208972,"vw":3.823686},{"c":3.815,"h":3.84,"l":3.815,"n":393,"o":3.825,"t":"2026-09-30T14:45:00Z","v":89283,"vw":3.824982},{"c":3.82,"h":3.825,"l":3.805,"n":279,"o":3.82,"t":"2026-09-30T15:00:00Z","v":67679,"vw":3.815548},{"c":3.795,"h":3.82,"l":3.785,"n":330,"o":3.815,"t":"2026-09-30T15:15:00Z","v":122454,"vw":3.799205},{"c":3.795,"h":3.8155,"l":3.795,"n":260,"o":3.795,"t":"2026-09-30T15:30:00Z","v":77474,"vw":3.806524},{"c":3.775,"h":3.805,"l":3.77,"n":453,"o":3.795,"t":"2026-09-30T15:45:00Z","v":184089,"vw":3.790472},{"c":3.775,"h":3.785,"l":3.77,"n":295,"o":3.78,"t":"2026-09-30T16:00:00Z","v":128232,"vw":3.776154},{"c":3.775,"h":3.78,"l":3.77,"n":230,"o":3.77,"t":"2026-09-30T16:15:00Z","v":30084,"vw":3.774177},{"c":3.765,"h":3.78,"l":3.76,"n":225,"o":3.775,"t":"2026-09-30T16:30:00Z","v":73440,"vw":3.768822},{"c":3.765,"h":3.7693,"l":3.76,"n":160,"o":3.765,"t":"2026-09-30T16:45:00Z","v":26425,"vw":3.763584},{"c":3.7599,"h":3.7699,"l":3.745,"n":376,"o":3.76,"t":"2026-09-30T17:00:00Z","v":162781,"vw":3.751481},{"c":3.745,"h":3.76,"l":3.74,"n":253,"o":3.755,"t":"2026-09-30T17:15:00Z","v":53474,"vw":3.748161},{"c":3.75,"h":3.76,"l":3.74,"n":252,"o":3.745,"t":"2026-09-30T17:30:00Z","v":172112,"vw":3.751508},{"c":3.76,"h":3.76,"l":3.74,"n":244,"o":3.75,"t":"2026-09-30T17:45:00Z","v":74545,"vw":3.748167},{"c":3.76,"h":3.775,"l":3.755,"n":335,"o":3.7573,"t":"2026-09-30T18:00:00Z","v":231075,"vw":3.767888},{"c":3.765,"h":3.765,"l":3.75,"n":253,"o":3.76,"t":"2026-09-30T18:15:00Z","v":54638,"vw":3.759081},{"c":3.76,"h":3.765,"l":3.75,"n":240,"o":3.7606,"t":"2026-09-30T18:30:00Z","v":90529,"vw":3.758799},{"c":3.775,"h":3.775,"l":3.755,"n":192,"o":3.76,"t":"2026-09-30T18:45:00Z","v":84414,"vw":3.762715},{"c":3.775,"h":3.78,"l":3.77,"n":187,"o":3.77,"t":"2026-09-30T19:00:00Z","v":44189,"vw":3.772387},{"c":3.78,"h":3.8,"l":3.77,"n":415,"o":3.775,"t":"2026-09-30T19:15:00Z","v":151261,"vw":3.786851},{"c":3.7801,"h":3.79,"l":3.775,"n":656,"o":3.785,"t":"2026-09-30T19:30:00Z","v":283123,"vw":3.78085},{"c":3.8,"h":3.815,"l":3.78,"n":2278,"o":3.78,"t":"2026-09-30T19:45:00Z","v":800052,"vw":3.799707},{"c":3.79,"h":3.79,"l":3.79,"n":9,"o":3.79,"t":"2026-09-30T20:00:00Z","v":105815,"vw":3.79},{"c":3.8068,"h":3.8068,"l":3.8068,"n":1,"o":3.8068,"t":"2026-09-30T21:00:00Z","v":100,"vw":3.8068},{"c":3.81,"h":3.81,"l":3.755,"n":3,"o":3.755,"t":"2026-09-30T21:45:00Z","v":600,"vw":3.774767},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-01T10:30:00Z","v":24975,"vw":3.79},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-01T11:30:00Z","v":1000,"vw":3.81},{"c":3.81,"h":3.81,"l":3.8099,"n":3,"o":3.81,"t":"2026-10-01T11:45:00Z","v":800,"vw":3.809988},{"c":3.7704,"h":3.7704,"l":3.7704,"n":1,"o":3.7704,"t":"2026-10-01T12:00:00Z","v":2300,"vw":3.7704},{"c":3.77,"h":3.84,"l":3.765,"n":744,"o":3.79,"t":"2026-10-01T13:30:00Z","v":251122,"vw":3.803214},{"c":3.775,"h":3.79,"l":3.77,"n":774,"o":3.78,"t":"2026-10-01T13:45:00Z","v":478228,"vw":3.777305},{"c":3.765,"h":3.775,"l":3.735,"n":772,"o":3.775,"t":"2026-10-01T14:00:00Z","v":178121,"vw":3.759617},{"c":3.785,"h":3.785,"l":3.74,"n":647,"o":3.765,"t":"2026-10-01T14:15:00Z","v":181071,"vw":3.762548},{"c":3.785,"h":3.8,"l":3.78,"n":484,"o":3.785,"t":"2026-10-01T14:30:00Z","v":138082,"vw":3.785284},{"c":3.755,"h":3.785,"l":3.745,"n":588,"o":3.785,"t":"2026-10-01T14:45:00Z","v":211585,"vw":3.756223},{"c":3.74,"h":3.755,"l":3.73,"n":376,"o":3.755,"t":"2026-10-01T15:00:00Z","v":93530,"vw":3.739502},{"c":3.755,"h":3.77,"l":3.7301,"n":565,"o":3.74,"t":"2026-10-01T15:15:00Z","v":245724,"vw":3.751817},{"c":3.755,"h":3.775,"l":3.74,"n":610,"o":3.75,"t":"2026-10-01T15:30:00Z","v":244019,"vw":3.758228},{"c":3.765,"h":3.78,"l":3.745,"n":430,"o":3.75,"t":"2026-10-01T15:45:00Z","v":121436,"vw":3.75807},{"c":3.775,"h":3.78,"l":3.76,"n":270,"o":3.76,"t":"2026-10-01T16:00:00Z","v":49769,"vw":3.769975},{"c":3.765,"h":3.785,"l":3.76,"n":424,"o":3.775,"t":"2026-10-01T16:15:00Z","v":100534,"vw":3.777193},{"c":3.7609,"h":3.77,"l":3.7501,"n":345,"o":3.765,"t":"2026-10-01T16:30:00Z","v":80389,"vw":3.761638},{"c":3.725,"h":3.765,"l":3.72,"n":368,"o":3.7609,"t":"2026-10-01T16:45:00Z","v":167013,"vw":3.746544},{"c":3.705,"h":3.74,"l":3.7,"n":1675,"o":3.725,"t":"2026-10-01T17:00:00Z","v":1291006,"vw":3.716608},{"c":3.735,"h":3.74,"l":3.705,"n":775,"o":3.705,"t":"2026-10-01T17:15:00Z","v":387700,"vw":3.718786},{"c":3.735,"h":3.765,"l":3.73,"n":393,"o":3.735,"t":"2026-10-01T17:30:00Z","v":101475,"vw":3.74839},{"c":3.7027,"h":3.735,"l":3.69,"n":771,"o":3.735,"t":"2026-10-01T17:45:00Z","v":439461,"vw":3.722066},{"c":3.705,"h":3.71,"l":3.69,"n":414,"o":3.705,"t":"2026-10-01T18:00:00Z","v":121069,"vw":3.698375},{"c":3.71,"h":3.73,"l":3.705,"n":355,"o":3.705,"t":"2026-10-01T18:15:00Z","v":66891,"vw":3.719249},{"c":3.715,"h":3.7209,"l":3.71,"n":235,"o":3.71,"t":"2026-10-01T18:30:00Z","v":62404,"vw":3.715122},{"c":3.735,"h":3.74,"l":3.71,"n":557,"o":3.715,"t":"2026-10-01T18:45:00Z","v":203283,"vw":3.722599},{"c":3.715,"h":3.7394,"l":3.705,"n":550,"o":3.735,"t":"2026-10-01T19:00:00Z","v":311515,"vw":3.715891},{"c":3.705,"h":3.72,"l":3.7,"n":274,"o":3.715,"t":"2026-10-01T19:15:00Z","v":71845,"vw":3.708575},{"c":3.72,"h":3.725,"l":3.7,"n":675,"o":3.705,"t":"2026-10-01T19:30:00Z","v":354393,"vw":3.713713},{"c":3.74,"h":3.75,"l":3.72,"n":1602,"o":3.725,"t":"2026-10-01T19:45:00Z","v":550593,"vw":3.740533},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-01T20:00:00Z","v":68188,"vw":3.75},{"c":3.7183,"h":3.7183,"l":3.7183,"n":1,"o":3.7183,"t":"2026-10-02T12:15:00Z","v":288,"vw":3.7183},{"c":3.827,"h":3.845,"l":3.7159,"n":10,"o":3.79,"t":"2026-10-02T12:30:00Z","v":8323,"vw":3.79607},{"c":3.77,"h":3.83,"l":3.77,"n":3,"o":3.83,"t":"2026-10-02T13:00:00Z","v":3601,"vw":3.826929},{"c":3.83,"h":3.83,"l":3.8,"n":6,"o":3.83,"t":"2026-10-02T13:15:00Z","v":6300,"vw":3.820476},{"c":3.755,"h":3.85,"l":3.75,"n":587,"o":3.83,"t":"2026-10-02T13:30:00Z","v":264525,"vw":3.797623},{"c":3.765,"h":3.79,"l":3.75,"n":467,"o":3.755,"t":"2026-10-02T13:45:00Z","v":88031,"vw":3.773471},{"c":3.745,"h":3.77,"l":3.724,"n":604,"o":3.77,"t":"2026-10-02T14:00:00Z","v":1132681,"vw":3.742206},{"c":3.71,"h":3.76,"l":3.71,"n":460,"o":3.745,"t":"2026-10-02T14:15:00Z","v":127448,"vw":3.737665},{"c":3.73,"h":3.74,"l":3.705,"n":482,"o":3.71,"t":"2026-10-02T14:30:00Z","v":72203,"vw":3.717908},{"c":3.69,"h":3.735,"l":3.69,"n":471,"o":3.73,"t":"2026-10-02T14:45:00Z","v":159210,"vw":3.716681},{"c":3.6385,"h":3.6999,"l":3.63,"n":1329,"o":3.695,"t":"2026-10-02T15:00:00Z","v":849174,"vw":3.649585},{"c":3.635,"h":3.645,"l":3.62,"n":645,"o":3.64,"t":"2026-10-02T15:15:00Z","v":211778,"vw":3.630491},{"c":3.615,"h":3.635,"l":3.605,"n":639,"o":3.63,"t":"2026-10-02T15:30:00Z","v":205740,"vw":3.620616},{"c":3.635,"h":3.6399,"l":3.615,"n":300,"o":3.62,"t":"2026-10-02T15:45:00Z","v":75716,"vw":3.626179},{"c":3.645,"h":3.6493,"l":3.63,"n":479,"o":3.635,"t":"2026-10-02T16:00:00Z","v":221646,"vw":3.636243},{"c":3.635,"h":3.66,"l":3.635,"n":372,"o":3.645,"t":"2026-10-02T16:15:00Z","v":101866,"vw":3.649187},{"c":3.635,"h":3.64,"l":3.63,"n":178,"o":3.635,"t":"2026-10-02T16:30:00Z","v":27192,"vw":3.635398},{"c":3.635,"h":3.65,"l":3.63,"n":287,"o":3.635,"t":"2026-10-02T16:45:00Z","v":59541,"vw":3.639282},{"c":3.635,"h":3.645,"l":3.6301,"n":267,"o":3.635,"t":"2026-10-02T17:00:00Z","v":45141,"vw":3.638688},{"c":3.625,"h":3.635,"l":3.625,"n":279,"o":3.63,"t":"2026-10-02T17:15:00Z","v":56929,"vw":3.629211},{"c":3.635,"h":3.64,"l":3.62,"n":323,"o":3.625,"t":"2026-10-02T17:30:00Z","v":76589,"vw":3.632488},{"c":3.635,"h":3.64,"l":3.62,"n":451,"o":3.63,"t":"2026-10-02T17:45:00Z","v":118656,"vw":3.631842},{"c":3.625,"h":3.635,"l":3.62,"n":268,"o":3.635,"t":"2026-10-02T18:00:00Z","v":62866,"vw":3.627057},{"c":3.6409,"h":3.645,"l":3.62,"n":406,"o":3.62,"t":"2026-10-02T18:15:00Z","v":119979,"vw":3.630372},{"c":3.655,"h":3.66,"l":3.64,"n":396,"o":3.645,"t":"2026-10-02T18:30:00Z","v":136080,"vw":3.649546},{"c":3.66,"h":3.66,"l":3.65,"n":290,"o":3.655,"t":"2026-10-02T18:45:00Z","v":40011,"vw":3.657219},{"c":3.655,"h":3.66,"l":3.64,"n":432,"o":3.655,"t":"2026-10-02T19:00:00Z","v":73251,"vw":3.65014},{"c":3.64,"h":3.655,"l":3.64,"n":440,"o":3.655,"t":"2026-10-02T19:15:00Z","v":111693,"vw":3.647305},{"c":3.645,"h":3.66,"l":3.64,"n":654,"o":3.645,"t":"2026-10-02T19:30:00Z","v":138041,"vw":3.648778},{"c":3.62,"h":3.65,"l":3.62,"n":1803,"o":3.645,"t":"2026-10-02T19:45:00Z","v":746589,"vw":3.629974},{"c":3.6077,"h":3.649,"l":3.6,"n":77,"o":3.61,"t":"2026-10-02T20:00:00Z","v":156012,"vw":3.611531},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-02T20:45:00Z","v":3000,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-02T21:15:00Z","v":1000,"vw":3.65},{"c":3.6224,"h":3.6224,"l":3.6224,"n":1,"o":3.6224,"t":"2026-10-02T21:45:00Z","v":500,"vw":3.6224},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-10-02T23:45:00Z","v":2002,"vw":3.63},{"c":3.64,"h":3.64,"l":3.61,"n":5,"o":3.61,"t":"2026-10-05T11:00:00Z","v":7796,"vw":3.624588},{"c":3.64,"h":3.64,"l":3.63,"n":8,"o":3.6348,"t":"2026-10-05T11:15:00Z","v":112706,"vw":3.63994},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-05T11:30:00Z","v":115,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-05T12:45:00Z","v":252,"vw":3.63},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-05T13:00:00Z","v":280,"vw":3.66},{"c":3.565,"h":3.66,"l":3.555,"n":801,"o":3.65,"t":"2026-10-05T13:30:00Z","v":304804,"vw":3.581745},{"c":3.5106,"h":3.565,"l":3.5,"n":886,"o":3.565,"t":"2026-10-05T13:45:00Z","v":300274,"vw":3.531797},{"c":3.525,"h":3.535,"l":3.51,"n":658,"o":3.51,"t":"2026-10-05T14:00:00Z","v":264831,"vw":3.522071},{"c":3.5,"h":3.5399,"l":3.49,"n":596,"o":3.5201,"t":"2026-10-05T14:15:00Z","v":176620,"vw":3.512314},{"c":3.495,"h":3.51,"l":3.48,"n":532,"o":3.505,"t":"2026-10-05T14:30:00Z","v":194015,"vw":3.49474},{"c":3.525,"h":3.53,"l":3.49,"n":667,"o":3.495,"t":"2026-10-05T14:45:00Z","v":260214,"vw":3.510147},{"c":3.515,"h":3.54,"l":3.515,"n":552,"o":3.52,"t":"2026-10-05T15:00:00Z","v":149362,"vw":3.523062},{"c":3.51,"h":3.515,"l":3.495,"n":413,"o":3.515,"t":"2026-10-05T15:15:00Z","v":107150,"vw":3.504017},{"c":3.505,"h":3.515,"l":3.5,"n":447,"o":3.505,"t":"2026-10-05T15:30:00Z","v":130062,"vw":3.508813},{"c":3.5,"h":3.515,"l":3.5,"n":325,"o":3.505,"t":"2026-10-05T15:45:00Z","v":89840,"vw":3.509303},{"c":3.475,"h":3.5,"l":3.47,"n":419,"o":3.5,"t":"2026-10-05T16:00:00Z","v":115895,"vw":3.485659},{"c":3.47,"h":3.48,"l":3.47,"n":267,"o":3.475,"t":"2026-10-05T16:15:00Z","v":56651,"vw":3.476459},{"c":3.485,"h":3.485,"l":3.47,"n":434,"o":3.475,"t":"2026-10-05T16:30:00Z","v":176035,"vw":3.47899},{"c":3.48,"h":3.49,"l":3.48,"n":209,"o":3.485,"t":"2026-10-05T16:45:00Z","v":68450,"vw":3.482034},{"c":3.465,"h":3.485,"l":3.46,"n":726,"o":3.48,"t":"2026-10-05T17:00:00Z","v":250031,"vw":3.472031},{"c":3.4709,"h":3.4778,"l":3.46,"n":249,"o":3.465,"t":"2026-10-05T17:15:00Z","v":51086,"vw":3.469192},{"c":3.485,"h":3.49,"l":3.46,"n":652,"o":3.475,"t":"2026-10-05T17:30:00Z","v":255152,"vw":3.474671},{"c":3.5,"h":3.5,"l":3.48,"n":453,"o":3.485,"t":"2026-10-05T17:45:00Z","v":147626,"vw":3.491661},{"c":3.5,"h":3.51,"l":3.4901,"n":421,"o":3.5,"t":"2026-10-05T18:00:00Z","v":170209,"vw":3.505224},{"c":3.525,"h":3.53,"l":3.5,"n":465,"o":3.505,"t":"2026-10-05T18:15:00Z","v":236600,"vw":3.512676},{"c":3.535,"h":3.55,"l":3.53,"n":409,"o":3.53,"t":"2026-10-05T18:30:00Z","v":230081,"vw":3.538379},{"c":3.53,"h":3.54,"l":3.52,"n":463,"o":3.535,"t":"2026-10-05T18:45:00Z","v":350309,"vw":3.530074},{"c":3.535,"h":3.54,"l":3.53,"n":283,"o":3.53,"t":"2026-10-05T19:00:00Z","v":70752,"vw":3.534083},{"c":3.515,"h":3.54,"l":3.51,"n":498,"o":3.535,"t":"2026-10-05T19:15:00Z","v":247250,"vw":3.526464},{"c":3.51,"h":3.52,"l":3.505,"n":601,"o":3.51,"t":"2026-10-05T19:30:00Z","v":184321,"vw":3.510128},{"c":3.495,"h":3.52,"l":3.49,"n":1477,"o":3.51,"t":"2026-10-05T19:45:00Z","v":478041,"vw":3.500602},{"c":3.51,"h":3.52,"l":3.51,"n":15,"o":3.51,"t":"2026-10-05T20:00:00Z","v":139943,"vw":3.510407},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-05T20:45:00Z","v":750,"vw":3.58},{"c":3.5645,"h":3.5645,"l":3.5645,"n":1,"o":3.5645,"t":"2026-10-05T21:30:00Z","v":1500,"vw":3.5645},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-05T23:30:00Z","v":100,"vw":3.56},{"c":3.49,"h":3.49,"l":3.49,"n":7,"o":3.49,"t":"2026-10-06T08:00:00Z","v":2583,"vw":3.49},{"c":3.5001,"h":3.5001,"l":3.5001,"n":1,"o":3.5001,"t":"2026-10-06T11:30:00Z","v":2900,"vw":3.5001},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-06T11:45:00Z","v":500,"vw":3.54},{"c":3.52,"h":3.5329,"l":3.52,"n":5,"o":3.5329,"t":"2026-10-06T12:00:00Z","v":1700,"vw":3.522213},{"c":3.5365,"h":3.5365,"l":3.5365,"n":1,"o":3.5365,"t":"2026-10-06T12:15:00Z","v":120,"vw":3.5365},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-06T12:30:00Z","v":250,"vw":3.54},{"c":3.5541,"h":3.5541,"l":3.54,"n":7,"o":3.54,"t":"2026-10-06T12:45:00Z","v":3450,"vw":3.548848},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-06T13:00:00Z","v":1141,"vw":3.55},{"c":3.55,"h":3.55,"l":3.52,"n":28,"o":3.55,"t":"2026-10-06T13:15:00Z","v":21686,"vw":3.549328},{"c":3.455,"h":3.525,"l":3.45,"n":713,"o":3.52,"t":"2026-10-06T13:30:00Z","v":206102,"vw":3.48704},{"c":3.435,"h":3.46,"l":3.435,"n":369,"o":3.455,"t":"2026-10-06T13:45:00Z","v":97768,"vw":3.447046},{"c":3.4387,"h":3.46,"l":3.43,"n":470,"o":3.435,"t":"2026-10-06T14:00:00Z","v":290559,"vw":3.451925},{"c":3.435,"h":3.44,"l":3.425,"n":408,"o":3.435,"t":"2026-10-06T14:15:00Z","v":136000,"vw":3.432684},{"c":3.465,"h":3.465,"l":3.43,"n":397,"o":3.435,"t":"2026-10-06T14:30:00Z","v":1080240,"vw":3.44765},{"c":3.465,"h":3.47,"l":3.4522,"n":278,"o":3.46,"t":"2026-10-06T14:45:00Z","v":85579,"vw":3.464971},{"c":3.495,"h":3.495,"l":3.465,"n":500,"o":3.4697,"t":"2026-10-06T15:00:00Z","v":157175,"vw":3.48185},{"c":3.505,"h":3.505,"l":3.48,"n":397,"o":3.4904,"t":"2026-10-06T15:15:00Z","v":89137,"vw":3.494828},{"c":3.53,"h":3.53,"l":3.5,"n":362,"o":3.5072,"t":"2026-10-06T15:30:00Z","v":80703,"vw":3.515926},{"c":3.52,"h":3.54,"l":3.52,"n":306,"o":3.525,"t":"2026-10-06T15:45:00Z","v":100882,"vw":3.527285},{"c":3.515,"h":3.53,"l":3.51,"n":342,"o":3.52,"t":"2026-10-06T16:00:00Z","v":89200,"vw":3.518533},{"c":3.4991,"h":3.52,"l":3.495,"n":225,"o":3.515,"t":"2026-10-06T16:15:00Z","v":64144,"vw":3.503903},{"c":3.505,"h":3.51,"l":3.495,"n":208,"o":3.495,"t":"2026-10-06T16:30:00Z","v":59238,"vw":3.501649},{"c":3.5199,"h":3.5199,"l":3.5,"n":319,"o":3.505,"t":"2026-10-06T16:45:00Z","v":106365,"vw":3.508438},{"c":3.51,"h":3.52,"l":3.5,"n":269,"o":3.515,"t":"2026-10-06T17:00:00Z","v":74053,"vw":3.510163},{"c":3.505,"h":3.5299,"l":3.5,"n":342,"o":3.5095,"t":"2026-10-06T17:15:00Z","v":109024,"vw":3.512237},{"c":3.535,"h":3.535,"l":3.505,"n":419,"o":3.505,"t":"2026-10-06T17:30:00Z","v":209917,"vw":3.522085},{"c":3.55,"h":3.56,"l":3.53,"n":246,"o":3.535,"t":"2026-10-06T17:45:00Z","v":103394,"vw":3.542117},{"c":3.56,"h":3.568,"l":3.545,"n":331,"o":3.55,"t":"2026-10-06T18:00:00Z","v":103167,"vw":3.553935},{"c":3.545,"h":3.565,"l":3.54,"n":251,"o":3.56,"t":"2026-10-06T18:15:00Z","v":105144,"vw":3.556428},{"c":3.555,"h":3.56,"l":3.54,"n":245,"o":3.54,"t":"2026-10-06T18:30:00Z","v":71523,"vw":3.548663},{"c":3.555,"h":3.56,"l":3.55,"n":149,"o":3.555,"t":"2026-10-06T18:45:00Z","v":122258,"vw":3.550793},{"c":3.555,"h":3.57,"l":3.55,"n":458,"o":3.555,"t":"2026-10-06T19:00:00Z","v":141065,"vw":3.559777},{"c":3.535,"h":3.5594,"l":3.5301,"n":375,"o":3.555,"t":"2026-10-06T19:15:00Z","v":96301,"vw":3.543869},{"c":3.5383,"h":3.54,"l":3.53,"n":402,"o":3.535,"t":"2026-10-06T19:30:00Z","v":44953,"vw":3.535956},{"c":3.535,"h":3.54,"l":3.52,"n":1329,"o":3.535,"t":"2026-10-06T19:45:00Z","v":402786,"vw":3.529689},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-10-06T20:00:00Z","v":114655,"vw":3.53},{"c":3.53,"h":3.53,"l":3.5,"n":2,"o":3.5,"t":"2026-10-06T20:30:00Z","v":1200,"vw":3.5175},{"c":3.5307,"h":3.5307,"l":3.5307,"n":1,"o":3.5307,"t":"2026-10-06T21:30:00Z","v":500,"vw":3.5307},{"c":3.465,"h":3.51,"l":3.465,"n":4,"o":3.51,"t":"2026-10-07T08:00:00Z","v":2515,"vw":3.500946},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-07T08:15:00Z","v":750,"vw":3.46},{"c":3.4241,"h":3.4241,"l":3.4241,"n":1,"o":3.4241,"t":"2026-10-07T10:00:00Z","v":3502,"vw":3.4241},{"c":3.4887,"h":3.49,"l":3.48,"n":4,"o":3.48,"t":"2026-10-07T11:00:00Z","v":2000,"vw":3.48526},{"c":3.4414,"h":3.49,"l":3.4414,"n":2,"o":3.49,"t":"2026-10-07T11:15:00Z","v":219,"vw":3.465811},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-07T11:30:00Z","v":300,"vw":3.46},{"c":3.43,"h":3.46,"l":3.43,"n":19,"o":3.4593,"t":"2026-10-07T12:15:00Z","v":2096,"vw":3.451432},{"c":3.38,"h":3.41,"l":3.38,"n":19,"o":3.4,"t":"2026-10-07T12:30:00Z","v":51080,"vw":3.380959},{"c":3.4,"h":3.4,"l":3.39,"n":7,"o":3.39,"t":"2026-10-07T12:45:00Z","v":676,"vw":3.393992},{"c":3.39,"h":3.41,"l":3.39,"n":9,"o":3.41,"t":"2026-10-07T13:00:00Z","v":6227,"vw":3.390909},{"c":3.4,"h":3.4,"l":3.38,"n":14,"o":3.38,"t":"2026-10-07T13:15:00Z","v":588,"vw":3.386969},{"c":3.365,"h":3.41,"l":3.31,"n":993,"o":3.41,"t":"2026-10-07T13:30:00Z","v":362295,"vw":3.353383},{"c":3.395,"h":3.42,"l":3.37,"n":987,"o":3.37,"t":"2026-10-07T13:45:00Z","v":326903,"vw":3.395437},{"c":3.375,"h":3.41,"l":3.375,"n":594,"o":3.4,"t":"2026-10-07T14:00:00Z","v":106444,"vw":3.39298},{"c":3.375,"h":3.39,"l":3.36,"n":443,"o":3.375,"t":"2026-10-07T14:15:00Z","v":113758,"vw":3.379347},{"c":3.38,"h":3.39,"l":3.3701,"n":418,"o":3.3701,"t":"2026-10-07T14:30:00Z","v":56800,"vw":3.381901},{"c":3.385,"h":3.39,"l":3.38,"n":352,"o":3.38,"t":"2026-10-07T14:45:00Z","v":78532,"vw":3.385003},{"c":3.4,"h":3.405,"l":3.375,"n":627,"o":3.38,"t":"2026-10-07T15:00:00Z","v":192711,"vw":3.389616},{"c":3.4009,"h":3.405,"l":3.392,"n":829,"o":3.395,"t":"2026-10-07T15:15:00Z","v":176717,"vw":3.399625},{"c":3.415,"h":3.425,"l":3.401,"n":338,"o":3.401,"t":"2026-10-07T15:30:00Z","v":64924,"vw":3.414414},{"c":3.4288,"h":3.43,"l":3.41,"n":311,"o":3.418,"t":"2026-10-07T15:45:00Z","v":82637,"vw":3.41688},{"c":3.405,"h":3.425,"l":3.4015,"n":512,"o":3.425,"t":"2026-10-07T16:00:00Z","v":216635,"vw":3.413092},{"c":3.42,"h":3.4277,"l":3.405,"n":227,"o":3.41,"t":"2026-10-07T16:15:00Z","v":76995,"vw":3.412292},{"c":3.415,"h":3.4276,"l":3.4101,"n":313,"o":3.42,"t":"2026-10-07T16:30:00Z","v":75983,"vw":3.420269},{"c":3.435,"h":3.4372,"l":3.415,"n":299,"o":3.415,"t":"2026-10-07T16:45:00Z","v":92997,"vw":3.426909},{"c":3.44,"h":3.45,"l":3.425,"n":536,"o":3.435,"t":"2026-10-07T17:00:00Z","v":256737,"vw":3.437817},{"c":3.44,"h":3.45,"l":3.43,"n":340,"o":3.435,"t":"2026-10-07T17:15:00Z","v":62224,"vw":3.439526},{"c":3.435,"h":3.44,"l":3.43,"n":237,"o":3.435,"t":"2026-10-07T17:30:00Z","v":33682,"vw":3.432925},{"c":3.435,"h":3.44,"l":3.42,"n":467,"o":3.435,"t":"2026-10-07T17:45:00Z","v":200049,"vw":3.429653},{"c":3.4499,"h":3.4499,"l":3.42,"n":498,"o":3.43,"t":"2026-10-07T18:00:00Z","v":274853,"vw":3.431906},{"c":3.445,"h":3.455,"l":3.44,"n":351,"o":3.445,"t":"2026-10-07T18:15:00Z","v":100246,"vw":3.44941},{"c":3.44,"h":3.445,"l":3.424,"n":474,"o":3.445,"t":"2026-10-07T18:30:00Z","v":254562,"vw":3.435866},{"c":3.455,"h":3.46,"l":3.435,"n":657,"o":3.4399,"t":"2026-10-07T18:45:00Z","v":375173,"vw":3.449455},{"c":3.445,"h":3.455,"l":3.44,"n":894,"o":3.455,"t":"2026-10-07T19:00:00Z","v":704283,"vw":3.449747},{"c":3.43,"h":3.445,"l":3.4201,"n":504,"o":3.445,"t":"2026-10-07T19:15:00Z","v":221060,"vw":3.433303},{"c":3.415,"h":3.435,"l":3.41,"n":554,"o":3.435,"t":"2026-10-07T19:30:00Z","v":246264,"vw":3.421654},{"c":3.42,"h":3.43,"l":3.41,"n":1194,"o":3.415,"t":"2026-10-07T19:45:00Z","v":380780,"vw":3.422589},{"c":3.47,"h":3.47,"l":3.42,"n":12,"o":3.42,"t":"2026-10-07T20:00:00Z","v":69270,"vw":3.422312},{"c":3.4254,"h":3.4254,"l":3.4254,"n":1,"o":3.4254,"t":"2026-10-07T21:15:00Z","v":500,"vw":3.4254},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-07T21:30:00Z","v":500,"vw":3.42},{"c":3.4124,"h":3.4124,"l":3.4124,"n":1,"o":3.4124,"t":"2026-10-07T23:45:00Z","v":500,"vw":3.4124},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-08T08:30:00Z","v":100,"vw":3.38},{"c":3.3786,"h":3.384,"l":3.3601,"n":3,"o":3.384,"t":"2026-10-08T11:00:00Z","v":6000,"vw":3.363633},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-10-08T11:15:00Z","v":158,"vw":3.425},{"c":3.48,"h":3.48,"l":3.45,"n":15,"o":3.48,"t":"2026-10-08T13:15:00Z","v":2310,"vw":3.463759},{"c":3.45,"h":3.455,"l":3.39,"n":743,"o":3.43,"t":"2026-10-08T13:30:00Z","v":206984,"vw":3.426292},{"c":3.445,"h":3.46,"l":3.435,"n":359,"o":3.445,"t":"2026-10-08T13:45:00Z","v":110320,"vw":3.445404},{"c":3.435,"h":3.45,"l":3.43,"n":291,"o":3.445,"t":"2026-10-08T14:00:00Z","v":59295,"vw":3.438389},{"c":3.455,"h":3.455,"l":3.43,"n":233,"o":3.435,"t":"2026-10-08T14:15:00Z","v":34106,"vw":3.445087},{"c":3.455,"h":3.4686,"l":3.44,"n":387,"o":3.455,"t":"2026-10-08T14:30:00Z","v":90434,"vw":3.45476},{"c":3.455,"h":3.465,"l":3.445,"n":456,"o":3.455,"t":"2026-10-08T14:45:00Z","v":138793,"vw":3.456554},{"c":3.445,"h":3.455,"l":3.4323,"n":258,"o":3.455,"t":"2026-10-08T15:00:00Z","v":81436,"vw":3.441953},{"c":3.44,"h":3.44,"l":3.43,"n":220,"o":3.44,"t":"2026-10-08T15:15:00Z","v":61488,"vw":3.434927},{"c":3.42,"h":3.435,"l":3.42,"n":195,"o":3.435,"t":"2026-10-08T15:30:00Z","v":50489,"vw":3.426868},{"c":3.415,"h":3.425,"l":3.41,"n":198,"o":3.425,"t":"2026-10-08T15:45:00Z","v":47870,"vw":3.415501},{"c":3.414,"h":3.4199,"l":3.405,"n":211,"o":3.415,"t":"2026-10-08T16:00:00Z","v":87053,"vw":3.410797},{"c":3.405,"h":3.46,"l":3.405,"n":486,"o":3.41,"t":"2026-10-08T16:15:00Z","v":182694,"vw":3.432284},{"c":3.415,"h":3.42,"l":3.4,"n":198,"o":3.405,"t":"2026-10-08T16:30:00Z","v":35400,"vw":3.408198},{"c":3.445,"h":3.455,"l":3.41,"n":695,"o":3.415,"t":"2026-10-08T16:45:00Z","v":385468,"vw":3.42964},{"c":3.455,"h":3.4575,"l":3.43,"n":474,"o":3.445,"t":"2026-10-08T17:00:00Z","v":137798,"vw":3.445388},{"c":3.46,"h":3.475,"l":3.455,"n":366,"o":3.455,"t":"2026-10-08T17:15:00Z","v":122509,"vw":3.462342},{"c":3.455,"h":3.465,"l":3.44,"n":285,"o":3.455,"t":"2026-10-08T17:30:00Z","v":59418,"vw":3.454733},{"c":3.465,"h":3.465,"l":3.45,"n":276,"o":3.455,"t":"2026-10-08T17:45:00Z","v":79887,"vw":3.45742},{"c":3.445,"h":3.4676,"l":3.44,"n":286,"o":3.465,"t":"2026-10-08T18:00:00Z","v":83799,"vw":3.453062},{"c":3.455,"h":3.4599,"l":3.44,"n":332,"o":3.445,"t":"2026-10-08T18:15:00Z","v":96753,"vw":3.449089},{"c":3.455,"h":3.455,"l":3.44,"n":309,"o":3.455,"t":"2026-10-08T18:30:00Z","v":81481,"vw":3.448922},{"c":3.455,"h":3.46,"l":3.445,"n":308,"o":3.455,"t":"2026-10-08T18:45:00Z","v":94459,"vw":3.450515},{"c":3.46,"h":3.47,"l":3.455,"n":202,"o":3.455,"t":"2026-10-08T19:00:00Z","v":65526,"vw":3.461471},{"c":3.48,"h":3.49,"l":3.45,"n":521,"o":3.46,"t":"2026-10-08T19:15:00Z","v":330154,"vw":3.471223},{"c":3.485,"h":3.499,"l":3.48,"n":405,"o":3.48,"t":"2026-10-08T19:30:00Z","v":230025,"vw":3.490384},{"c":3.47,"h":3.495,"l":3.47,"n":1059,"o":3.485,"t":"2026-10-08T19:45:00Z","v":349252,"vw":3.483259},{"c":3.47,"h":3.47,"l":3.47,"n":6,"o":3.47,"t":"2026-10-08T20:00:00Z","v":68044,"vw":3.47},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-08T23:30:00Z","v":298,"vw":3.45},{"c":3.45,"h":3.52,"l":3.45,"n":3,"o":3.52,"t":"2026-10-09T08:00:00Z","v":928,"vw":3.466166},{"c":3.52,"h":3.55,"l":3.5003,"n":13,"o":3.5415,"t":"2026-10-09T11:00:00Z","v":8931,"vw":3.538883},{"c":3.5377,"h":3.5377,"l":3.53,"n":3,"o":3.53,"t":"2026-10-09T11:15:00Z","v":1200,"vw":3.536417},{"c":3.54,"h":3.54,"l":3.528,"n":4,"o":3.5307,"t":"2026-10-09T11:30:00Z","v":687,"vw":3.5319},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T11:45:00Z","v":10000,"vw":3.56},{"c":3.55,"h":3.56,"l":3.54,"n":14,"o":3.56,"t":"2026-10-09T12:15:00Z","v":2700,"vw":3.557692},{"c":3.6,"h":3.6,"l":3.57,"n":15,"o":3.57,"t":"2026-10-09T13:15:00Z","v":2801,"vw":3.579394},{"c":3.525,"h":3.58,"l":3.5,"n":738,"o":3.57,"t":"2026-10-09T13:30:00Z","v":213658,"vw":3.522906},{"c":3.57,"h":3.588,"l":3.525,"n":825,"o":3.525,"t":"2026-10-09T13:45:00Z","v":385683,"vw":3.564106},{"c":3.56,"h":3.58,"l":3.55,"n":555,"o":3.57,"t":"2026-10-09T14:00:00Z","v":188840,"vw":3.569364},{"c":3.535,"h":3.56,"l":3.53,"n":226,"o":3.56,"t":"2026-10-09T14:15:00Z","v":59395,"vw":3.540502},{"c":3.545,"h":3.555,"l":3.53,"n":483,"o":3.535,"t":"2026-10-09T14:30:00Z","v":144155,"vw":3.541567},{"c":3.555,"h":3.555,"l":3.54,"n":187,"o":3.545,"t":"2026-10-09T14:45:00Z","v":42504,"vw":3.547316},{"c":3.555,"h":3.565,"l":3.54,"n":312,"o":3.555,"t":"2026-10-09T15:00:00Z","v":64068,"vw":3.556723},{"c":3.57,"h":3.58,"l":3.555,"n":270,"o":3.555,"t":"2026-10-09T15:15:00Z","v":113010,"vw":3.569632},{"c":3.57,"h":3.5776,"l":3.565,"n":363,"o":3.5701,"t":"2026-10-09T15:30:00Z","v":123032,"vw":3.570261},{"c":3.575,"h":3.59,"l":3.56,"n":370,"o":3.575,"t":"2026-10-09T15:45:00Z","v":109582,"vw":3.574018},{"c":3.575,"h":3.58,"l":3.5739,"n":143,"o":3.58,"t":"2026-10-09T16:00:00Z","v":20869,"vw":3.576586},{"c":3.575,"h":3.58,"l":3.57,"n":73,"o":3.5767,"t":"2026-10-09T16:15:00Z","v":10242,"vw":3.575523},{"c":3.575,"h":3.58,"l":3.57,"n":62,"o":3.5799,"t":"2026-10-09T16:30:00Z","v":9497,"vw":3.574421},{"c":3.575,"h":3.58,"l":3.57,"n":99,"o":3.575,"t":"2026-10-09T16:45:00Z","v":17325,"vw":3.575295},{"c":3.575,"h":3.58,"l":3.57,"n":109,"o":3.575,"t":"2026-10-09T17:00:00Z","v":23040,"vw":3.576645},{"c":3.58,"h":3.595,"l":3.57,"n":263,"o":3.57,"t":"2026-10-09T17:15:00Z","v":67996,"vw":3.587821},{"c":3.595,"h":3.6,"l":3.58,"n":402,"o":3.585,"t":"2026-10-09T17:30:00Z","v":113472,"vw":3.589956},{"c":3.605,"h":3.61,"l":3.59,"n":287,"o":3.6,"t":"2026-10-09T17:45:00Z","v":92957,"vw":3.599366},{"c":3.615,"h":3.62,"l":3.6,"n":280,"o":3.605,"t":"2026-10-09T18:00:00Z","v":140294,"vw":3.608532},{"c":3.605,"h":3.62,"l":3.6,"n":418,"o":3.615,"t":"2026-10-09T18:15:00Z","v":160908,"vw":3.610077},{"c":3.61,"h":3.61,"l":3.6,"n":152,"o":3.605,"t":"2026-10-09T18:30:00Z","v":44704,"vw":3.60733},{"c":3.595,"h":3.63,"l":3.59,"n":553,"o":3.61,"t":"2026-10-09T18:45:00Z","v":254956,"vw":3.610176},{"c":3.595,"h":3.6099,"l":3.59,"n":392,"o":3.59,"t":"2026-10-09T19:00:00Z","v":77116,"vw":3.599017},{"c":3.5701,"h":3.595,"l":3.57,"n":329,"o":3.595,"t":"2026-10-09T19:15:00Z","v":93387,"vw":3.578263},{"c":3.56,"h":3.575,"l":3.56,"n":514,"o":3.57,"t":"2026-10-09T19:30:00Z","v":201729,"vw":3.568991},{"c":3.55,"h":3.565,"l":3.55,"n":1029,"o":3.565,"t":"2026-10-09T19:45:00Z","v":377547,"vw":3.557498},{"c":3.56,"h":3.56,"l":3.55,"n":12,"o":3.55,"t":"2026-10-09T20:00:00Z","v":129742,"vw":3.550049},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T20:30:00Z","v":591,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T20:45:00Z","v":100,"vw":3.56},{"c":3.5861,"h":3.5861,"l":3.5861,"n":1,"o":3.5861,"t":"2026-10-09T21:30:00Z","v":500,"vw":3.5861},{"c":3.58,"h":3.6357,"l":3.58,"n":8,"o":3.6357,"t":"2026-10-12T08:00:00Z","v":1244,"vw":3.589933},{"c":3.575,"h":3.575,"l":3.5112,"n":2,"o":3.5112,"t":"2026-10-12T11:00:00Z","v":250,"vw":3.54948},{"c":3.5,"h":3.51,"l":3.5,"n":6,"o":3.51,"t":"2026-10-12T11:45:00Z","v":3765,"vw":3.501059},{"c":3.58,"h":3.58,"l":3.5,"n":3,"o":3.5,"t":"2026-10-12T13:00:00Z","v":700,"vw":3.557143},{"c":3.53,"h":3.539,"l":3.499,"n":279,"o":3.52,"t":"2026-10-12T13:30:00Z","v":65759,"vw":3.514037},{"c":3.515,"h":3.525,"l":3.505,"n":158,"o":3.525,"t":"2026-10-12T13:45:00Z","v":31433,"vw":3.51323},{"c":3.505,"h":3.52,"l":3.5,"n":304,"o":3.52,"t":"2026-10-12T14:00:00Z","v":46581,"vw":3.508857},{"c":3.495,"h":3.51,"l":3.485,"n":180,"o":3.505,"t":"2026-10-12T14:15:00Z","v":34799,"vw":3.493469},{"c":3.49,"h":3.5,"l":3.49,"n":116,"o":3.49,"t":"2026-10-12T14:30:00Z","v":14821,"vw":3.495705},{"c":3.495,"h":3.5,"l":3.48,"n":426,"o":3.49,"t":"2026-10-12T14:45:00Z","v":104183,"vw":3.490721},{"c":3.515,"h":3.515,"l":3.49,"n":234,"o":3.495,"t":"2026-10-12T15:00:00Z","v":55251,"vw":3.506955},{"c":3.5,"h":3.515,"l":3.5,"n":113,"o":3.515,"t":"2026-10-12T15:15:00Z","v":23104,"vw":3.509954},{"c":3.5,"h":3.5099,"l":3.5,"n":95,"o":3.5,"t":"2026-10-12T15:30:00Z","v":14216,"vw":3.504473},{"c":3.49,"h":3.505,"l":3.49,"n":148,"o":3.505,"t":"2026-10-12T15:45:00Z","v":19633,"vw":3.499473},{"c":3.49,"h":3.499,"l":3.49,"n":82,"o":3.495,"t":"2026-10-12T16:00:00Z","v":4635,"vw":3.491681},{"c":3.49,"h":3.5,"l":3.49,"n":60,"o":3.49,"t":"2026-10-12T16:15:00Z","v":3805,"vw":3.495164},{"c":3.485,"h":3.495,"l":3.48,"n":148,"o":3.49,"t":"2026-10-12T16:30:00Z","v":24475,"vw":3.490519},{"c":3.48,"h":3.485,"l":3.48,"n":115,"o":3.48,"t":"2026-10-12T16:45:00Z","v":4546,"vw":3.48129},{"c":3.485,"h":3.49,"l":3.48,"n":108,"o":3.48,"t":"2026-10-12T17:00:00Z","v":7224,"vw":3.485122},{"c":3.48,"h":3.4899,"l":3.48,"n":59,"o":3.48,"t":"2026-10-12T17:15:00Z","v":9948,"vw":3.485352},{"c":3.48,"h":3.49,"l":3.48,"n":94,"o":3.48,"t":"2026-10-12T17:30:00Z","v":8247,"vw":3.485619},{"c":3.485,"h":3.485,"l":3.48,"n":61,"o":3.485,"t":"2026-10-12T17:45:00Z","v":4610,"vw":3.483156},{"c":3.485,"h":3.49,"l":3.48,"n":113,"o":3.49,"t":"2026-10-12T18:00:00Z","v":7002,"vw":3.486004},{"c":3.495,"h":3.5,"l":3.48,"n":361,"o":3.485,"t":"2026-10-12T18:15:00Z","v":53109,"vw":3.491738},{"c":3.485,"h":3.4952,"l":3.48,"n":171,"o":3.495,"t":"2026-10-12T18:30:00Z","v":21389,"vw":3.490447},{"c":3.475,"h":3.48,"l":3.47,"n":247,"o":3.48,"t":"2026-10-12T18:45:00Z","v":29785,"vw":3.476767},{"c":3.47,"h":3.485,"l":3.47,"n":221,"o":3.475,"t":"2026-10-12T19:00:00Z","v":29139,"vw":3.47911},{"c":3.49,"h":3.49,"l":3.47,"n":318,"o":3.47,"t":"2026-10-12T19:15:00Z","v":41850,"vw":3.481148},{"c":3.505,"h":3.51,"l":3.495,"n":325,"o":3.495,"t":"2026-10-12T19:30:00Z","v":57362,"vw":3.500524},{"c":3.505,"h":3.53,"l":3.5,"n":1135,"o":3.505,"t":"2026-10-12T19:45:00Z","v":180135,"vw":3.513638},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-12T20:00:00Z","v":66239,"vw":3.5},{"c":3.5,"h":3.51,"l":3.5,"n":2,"o":3.51,"t":"2026-10-12T20:30:00Z","v":1443,"vw":3.500693},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-12T23:00:00Z","v":420,"vw":3.49},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-13T08:00:00Z","v":382,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-13T11:45:00Z","v":250,"vw":3.56},{"c":3.59,"h":3.59,"l":3.58,"n":3,"o":3.58,"t":"2026-10-13T12:15:00Z","v":1000,"vw":3.587},{"c":3.5,"h":3.535,"l":3.5,"n":6,"o":3.535,"t":"2026-10-13T13:00:00Z","v":1388,"vw":3.509912},{"c":3.475,"h":3.55,"l":3.475,"n":421,"o":3.54,"t":"2026-10-13T13:30:00Z","v":131466,"vw":3.507067},{"c":3.455,"h":3.485,"l":3.45,"n":260,"o":3.475,"t":"2026-10-13T13:45:00Z","v":47194,"vw":3.463765},{"c":3.455,"h":3.47,"l":3.45,"n":282,"o":3.455,"t":"2026-10-13T14:00:00Z","v":70058,"vw":3.461603},{"c":3.424,"h":3.455,"l":3.424,"n":267,"o":3.455,"t":"2026-10-13T14:15:00Z","v":43659,"vw":3.440663},{"c":3.435,"h":3.44,"l":3.4201,"n":270,"o":3.43,"t":"2026-10-13T14:30:00Z","v":57300,"vw":3.432068},{"c":3.425,"h":3.44,"l":3.42,"n":179,"o":3.435,"t":"2026-10-13T14:45:00Z","v":36268,"vw":3.432004},{"c":3.395,"h":3.425,"l":3.395,"n":287,"o":3.425,"t":"2026-10-13T15:00:00Z","v":51341,"vw":3.411621},{"c":3.385,"h":3.4,"l":3.38,"n":181,"o":3.395,"t":"2026-10-13T15:15:00Z","v":46717,"vw":3.391442},{"c":3.38,"h":3.39,"l":3.38,"n":114,"o":3.38,"t":"2026-10-13T15:30:00Z","v":12995,"vw":3.38451},{"c":3.375,"h":3.38,"l":3.37,"n":185,"o":3.38,"t":"2026-10-13T15:45:00Z","v":52942,"vw":3.374962},{"c":3.37,"h":3.38,"l":3.365,"n":275,"o":3.37,"t":"2026-10-13T16:00:00Z","v":63750,"vw":3.371748},{"c":3.375,"h":3.375,"l":3.36,"n":243,"o":3.375,"t":"2026-10-13T16:15:00Z","v":42275,"vw":3.368888},{"c":3.35,"h":3.37,"l":3.35,"n":287,"o":3.37,"t":"2026-10-13T16:30:00Z","v":97756,"vw":3.361183},{"c":3.335,"h":3.355,"l":3.335,"n":360,"o":3.35,"t":"2026-10-13T16:45:00Z","v":118814,"vw":3.34296},{"c":3.345,"h":3.35,"l":3.33,"n":270,"o":3.33,"t":"2026-10-13T17:00:00Z","v":69577,"vw":3.34056},{"c":3.355,"h":3.36,"l":3.34,"n":281,"o":3.345,"t":"2026-10-13T17:15:00Z","v":66799,"vw":3.347824},{"c":3.35,"h":3.36,"l":3.35,"n":237,"o":3.35,"t":"2026-10-13T17:30:00Z","v":29334,"vw":3.354235},{"c":3.335,"h":3.35,"l":3.33,"n":357,"o":3.35,"t":"2026-10-13T17:45:00Z","v":61595,"vw":3.338882},{"c":3.365,"h":3.3674,"l":3.33,"n":803,"o":3.33,"t":"2026-10-13T18:00:00Z","v":124107,"vw":3.34971},{"c":3.35,"h":3.36,"l":3.35,"n":411,"o":3.36,"t":"2026-10-13T18:15:00Z","v":69111,"vw":3.357009},{"c":3.355,"h":3.355,"l":3.34,"n":362,"o":3.35,"t":"2026-10-13T18:30:00Z","v":81182,"vw":3.349041},{"c":3.375,"h":3.38,"l":3.355,"n":462,"o":3.355,"t":"2026-10-13T18:45:00Z","v":127077,"vw":3.366012},{"c":3.375,"h":3.38,"l":3.36,"n":791,"o":3.375,"t":"2026-10-13T19:00:00Z","v":217830,"vw":3.370238},{"c":3.375,"h":3.38,"l":3.37,"n":562,"o":3.37,"t":"2026-10-13T19:15:00Z","v":81865,"vw":3.373812},{"c":3.38,"h":3.39,"l":3.37,"n":544,"o":3.375,"t":"2026-10-13T19:30:00Z","v":117336,"vw":3.38154},{"c":3.36,"h":3.39,"l":3.36,"n":1066,"o":3.38,"t":"2026-10-13T19:45:00Z","v":300570,"vw":3.376778},{"c":3.36,"h":3.38,"l":3.36,"n":9,"o":3.36,"t":"2026-10-13T20:00:00Z","v":50823,"vw":3.360833},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-13T21:15:00Z","v":500,"vw":3.38},{"c":3.4499,"h":3.4499,"l":3.4499,"n":1,"o":3.4499,"t":"2026-10-13T23:45:00Z","v":7217,"vw":3.4499},{"c":3.36,"h":3.39,"l":3.3303,"n":29,"o":3.3308,"t":"2026-10-14T08:00:00Z","v":38806,"vw":3.355624},{"c":3.33,"h":3.3301,"l":3.33,"n":23,"o":3.3301,"t":"2026-10-14T11:00:00Z","v":3509,"vw":3.330031},{"c":3.331,"h":3.331,"l":3.3301,"n":2,"o":3.3301,"t":"2026-10-14T11:45:00Z","v":5600,"vw":3.330196},{"c":3.27,"h":3.33,"l":3.27,"n":25,"o":3.33,"t":"2026-10-14T12:30:00Z","v":14378,"vw":3.28004},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-14T12:45:00Z","v":500,"vw":3.27},{"c":3.25,"h":3.27,"l":3.24,"n":146,"o":3.26,"t":"2026-10-14T13:00:00Z","v":9031,"vw":3.259177},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-14T13:15:00Z","v":5750,"vw":3.3},{"c":3.24,"h":3.28,"l":3.21,"n":874,"o":3.24,"t":"2026-10-14T13:30:00Z","v":292484,"vw":3.245955},{"c":3.215,"h":3.25,"l":3.215,"n":340,"o":3.2495,"t":"2026-10-14T13:45:00Z","v":134093,"vw":3.236455},{"c":3.205,"h":3.22,"l":3.19,"n":653,"o":3.215,"t":"2026-10-14T14:00:00Z","v":313901,"vw":3.206226},{"c":3.2099,"h":3.21,"l":3.19,"n":354,"o":3.205,"t":"2026-10-14T14:15:00Z","v":128844,"vw":3.201239},{"c":3.235,"h":3.24,"l":3.2,"n":508,"o":3.205,"t":"2026-10-14T14:30:00Z","v":191750,"vw":3.211692},{"c":3.21,"h":3.25,"l":3.21,"n":428,"o":3.235,"t":"2026-10-14T14:45:00Z","v":124102,"vw":3.228231},{"c":3.18,"h":3.22,"l":3.17,"n":573,"o":3.21,"t":"2026-10-14T15:00:00Z","v":151203,"vw":3.195945},{"c":3.185,"h":3.19,"l":3.175,"n":283,"o":3.175,"t":"2026-10-14T15:15:00Z","v":42043,"vw":3.184335},{"c":3.175,"h":3.1972,"l":3.17,"n":432,"o":3.19,"t":"2026-10-14T15:30:00Z","v":95250,"vw":3.183931},{"c":3.165,"h":3.18,"l":3.1601,"n":396,"o":3.175,"t":"2026-10-14T15:45:00Z","v":107647,"vw":3.171455},{"c":3.145,"h":3.1672,"l":3.145,"n":404,"o":3.165,"t":"2026-10-14T16:00:00Z","v":147398,"vw":3.152108},{"c":3.145,"h":3.155,"l":3.14,"n":310,"o":3.15,"t":"2026-10-14T16:15:00Z","v":55278,"vw":3.147969},{"c":3.17,"h":3.17,"l":3.1401,"n":439,"o":3.145,"t":"2026-10-14T16:30:00Z","v":99395,"vw":3.155645},{"c":3.165,"h":3.17,"l":3.15,"n":359,"o":3.165,"t":"2026-10-14T16:45:00Z","v":74396,"vw":3.16153},{"c":3.165,"h":3.1776,"l":3.16,"n":324,"o":3.17,"t":"2026-10-14T17:00:00Z","v":75384,"vw":3.169137},{"c":3.165,"h":3.17,"l":3.155,"n":448,"o":3.17,"t":"2026-10-14T17:15:00Z","v":86499,"vw":3.160717},{"c":3.145,"h":3.1674,"l":3.14,"n":353,"o":3.165,"t":"2026-10-14T17:30:00Z","v":137425,"vw":3.150562},{"c":3.125,"h":3.145,"l":3.12,"n":512,"o":3.145,"t":"2026-10-14T17:45:00Z","v":120087,"vw":3.132536},{"c":3.135,"h":3.14,"l":3.12,"n":454,"o":3.125,"t":"2026-10-14T18:00:00Z","v":96371,"vw":3.128188},{"c":3.135,"h":3.14,"l":3.125,"n":333,"o":3.135,"t":"2026-10-14T18:15:00Z","v":59891,"vw":3.129584},{"c":3.135,"h":3.15,"l":3.13,"n":484,"o":3.13,"t":"2026-10-14T18:30:00Z","v":240330,"vw":3.13645},{"c":3.145,"h":3.15,"l":3.13,"n":372,"o":3.135,"t":"2026-10-14T18:45:00Z","v":119293,"vw":3.139104},{"c":3.155,"h":3.155,"l":3.13,"n":369,"o":3.14,"t":"2026-10-14T19:00:00Z","v":110815,"vw":3.141746},{"c":3.165,"h":3.1661,"l":3.154,"n":340,"o":3.155,"t":"2026-10-14T19:15:00Z","v":111826,"vw":3.159838},{"c":3.15,"h":3.18,"l":3.15,"n":784,"o":3.16,"t":"2026-10-14T19:30:00Z","v":308616,"vw":3.163822},{"c":3.18,"h":3.19,"l":3.145,"n":1275,"o":3.15,"t":"2026-10-14T19:45:00Z","v":522014,"vw":3.168366},{"c":3.17,"h":3.18,"l":3.17,"n":9,"o":3.17,"t":"2026-10-14T20:00:00Z","v":111718,"vw":3.170169},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-14T21:30:00Z","v":350,"vw":3.19},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-14T21:45:00Z","v":1000,"vw":3.18},{"c":3.22,"h":3.22,"l":3.21,"n":5,"o":3.21,"t":"2026-10-14T22:00:00Z","v":1427,"vw":3.2128},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-14T23:00:00Z","v":800,"vw":3.17},{"c":3.19,"h":3.19,"l":3.13,"n":2,"o":3.13,"t":"2026-10-14T23:45:00Z","v":550,"vw":3.146364},{"c":3.19,"h":3.1906,"l":3.19,"n":7,"o":3.19,"t":"2026-10-15T08:00:00Z","v":713,"vw":3.190128},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-15T08:30:00Z","v":800,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-15T10:30:00Z","v":1000,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":24,"o":3.24,"t":"2026-10-15T11:00:00Z","v":4369,"vw":3.24},{"c":3.25,"h":3.25,"l":3.24,"n":8,"o":3.24,"t":"2026-10-15T11:15:00Z","v":1068,"vw":3.246856},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T11:30:00Z","v":300,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T12:00:00Z","v":1000,"vw":3.31},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-15T12:15:00Z","v":100,"vw":3.22},{"c":3.2,"h":3.23,"l":3.2,"n":3,"o":3.23,"t":"2026-10-15T12:45:00Z","v":3093,"vw":3.210601},{"c":3.2417,"h":3.2417,"l":3.2417,"n":1,"o":3.2417,"t":"2026-10-15T13:00:00Z","v":1093,"vw":3.2417},{"c":3.215,"h":3.25,"l":3.16,"n":1408,"o":3.23,"t":"2026-10-15T13:30:00Z","v":422857,"vw":3.207131},{"c":3.165,"h":3.21,"l":3.16,"n":609,"o":3.21,"t":"2026-10-15T13:45:00Z","v":181605,"vw":3.18223},{"c":3.19,"h":3.195,"l":3.17,"n":534,"o":3.17,"t":"2026-10-15T14:00:00Z","v":223738,"vw":3.180836},{"c":3.205,"h":3.21,"l":3.18,"n":307,"o":3.185,"t":"2026-10-15T14:15:00Z","v":69006,"vw":3.196356},{"c":3.215,"h":3.23,"l":3.195,"n":402,"o":3.205,"t":"2026-10-15T14:30:00Z","v":92773,"vw":3.213182},{"c":3.245,"h":3.25,"l":3.2111,"n":444,"o":3.215,"t":"2026-10-15T14:45:00Z","v":118978,"vw":3.235506},{"c":3.275,"h":3.28,"l":3.24,"n":496,"o":3.24,"t":"2026-10-15T15:00:00Z","v":121350,"vw":3.262903},{"c":3.265,"h":3.29,"l":3.26,"n":357,"o":3.28,"t":"2026-10-15T15:15:00Z","v":94531,"vw":3.275334},{"c":3.2499,"h":3.27,"l":3.245,"n":549,"o":3.265,"t":"2026-10-15T15:30:00Z","v":114272,"vw":3.257627},{"c":3.26,"h":3.265,"l":3.2311,"n":449,"o":3.245,"t":"2026-10-15T15:45:00Z","v":906682,"vw":3.250273},{"c":3.2612,"h":3.27,"l":3.25,"n":252,"o":3.265,"t":"2026-10-15T16:00:00Z","v":34923,"vw":3.259337},{"c":3.28,"h":3.28,"l":3.2607,"n":258,"o":3.265,"t":"2026-10-15T16:15:00Z","v":77769,"vw":3.270535},{"c":3.275,"h":3.28,"l":3.26,"n":240,"o":3.275,"t":"2026-10-15T16:30:00Z","v":38066,"vw":3.270102},{"c":3.27,"h":3.28,"l":3.27,"n":194,"o":3.28,"t":"2026-10-15T16:45:00Z","v":12597,"vw":3.273821},{"c":3.24,"h":3.27,"l":3.24,"n":601,"o":3.27,"t":"2026-10-15T17:00:00Z","v":190279,"vw":3.254354},{"c":3.235,"h":3.25,"l":3.235,"n":283,"o":3.245,"t":"2026-10-15T17:15:00Z","v":98810,"vw":3.240411},{"c":3.265,"h":3.27,"l":3.235,"n":359,"o":3.235,"t":"2026-10-15T17:30:00Z","v":108053,"vw":3.247218},{"c":3.275,"h":3.28,"l":3.265,"n":275,"o":3.27,"t":"2026-10-15T17:45:00Z","v":75829,"vw":3.271896},{"c":3.265,"h":3.28,"l":3.26,"n":305,"o":3.275,"t":"2026-10-15T18:00:00Z","v":68175,"vw":3.269504},{"c":3.26,"h":3.27,"l":3.25,"n":178,"o":3.27,"t":"2026-10-15T18:15:00Z","v":35035,"vw":3.258412},{"c":3.26,"h":3.2699,"l":3.25,"n":241,"o":3.255,"t":"2026-10-15T18:30:00Z","v":56389,"vw":3.257594},{"c":3.275,"h":3.28,"l":3.26,"n":244,"o":3.265,"t":"2026-10-15T18:45:00Z","v":40720,"vw":3.273087},{"c":3.29,"h":3.29,"l":3.27,"n":294,"o":3.27,"t":"2026-10-15T19:00:00Z","v":52565,"vw":3.285132},{"c":3.295,"h":3.3,"l":3.29,"n":427,"o":3.29,"t":"2026-10-15T19:15:00Z","v":71634,"vw":3.29603},{"c":3.31,"h":3.31,"l":3.28,"n":601,"o":3.29,"t":"2026-10-15T19:30:00Z","v":136223,"vw":3.293163},{"c":3.31,"h":3.32,"l":3.295,"n":1298,"o":3.3,"t":"2026-10-15T19:45:00Z","v":371270,"vw":3.304672},{"c":3.32,"h":3.32,"l":3.32,"n":6,"o":3.32,"t":"2026-10-15T20:00:00Z","v":85659,"vw":3.32},{"c":3.3258,"h":3.3258,"l":3.3258,"n":3,"o":3.3258,"t":"2026-10-15T20:45:00Z","v":510,"vw":3.3258},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T21:45:00Z","v":5000,"vw":3.31},{"c":3.33,"h":3.36,"l":3.33,"n":8,"o":3.36,"t":"2026-10-16T08:00:00Z","v":344,"vw":3.339836},{"c":3.3,"h":3.3,"l":3.2877,"n":2,"o":3.2877,"t":"2026-10-16T11:00:00Z","v":820,"vw":3.2952},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T11:15:00Z","v":151,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-16T12:00:00Z","v":202,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T12:15:00Z","v":1000,"vw":3.32},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-16T12:45:00Z","v":526,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T13:00:00Z","v":109,"vw":3.32},{"c":3.32,"h":3.34,"l":3.32,"n":2,"o":3.34,"t":"2026-10-16T13:15:00Z","v":600,"vw":3.323333},{"c":3.345,"h":3.345,"l":3.26,"n":723,"o":3.3,"t":"2026-10-16T13:30:00Z","v":148032,"vw":3.301135},{"c":3.345,"h":3.35,"l":3.32,"n":362,"o":3.34,"t":"2026-10-16T13:45:00Z","v":74673,"vw":3.338118},{"c":3.335,"h":3.36,"l":3.315,"n":503,"o":3.345,"t":"2026-10-16T14:00:00Z","v":110300,"vw":3.337808},{"c":3.36,"h":3.38,"l":3.33,"n":666,"o":3.335,"t":"2026-10-16T14:15:00Z","v":156320,"vw":3.357731},{"c":3.345,"h":3.37,"l":3.345,"n":344,"o":3.36,"t":"2026-10-16T14:30:00Z","v":45353,"vw":3.356831},{"c":3.345,"h":3.37,"l":3.34,"n":457,"o":3.3426,"t":"2026-10-16T14:45:00Z","v":79993,"vw":3.354254},{"c":3.315,"h":3.3483,"l":3.315,"n":269,"o":3.345,"t":"2026-10-16T15:00:00Z","v":60283,"vw":3.334063},{"c":3.295,"h":3.315,"l":3.29,"n":416,"o":3.315,"t":"2026-10-16T15:15:00Z","v":76380,"vw":3.301991},{"c":3.295,"h":3.31,"l":3.29,"n":233,"o":3.295,"t":"2026-10-16T15:30:00Z","v":27291,"vw":3.29994},{"c":3.2703,"h":3.3,"l":3.27,"n":212,"o":3.295,"t":"2026-10-16T15:45:00Z","v":38217,"vw":3.279964},{"c":3.271,"h":3.275,"l":3.25,"n":446,"o":3.27,"t":"2026-10-16T16:00:00Z","v":88317,"vw":3.260102},{"c":3.27,"h":3.275,"l":3.26,"n":267,"o":3.275,"t":"2026-10-16T16:15:00Z","v":43763,"vw":3.270044},{"c":3.275,"h":3.28,"l":3.26,"n":329,"o":3.27,"t":"2026-10-16T16:30:00Z","v":60788,"vw":3.26741},{"c":3.265,"h":3.278,"l":3.26,"n":141,"o":3.27,"t":"2026-10-16T16:45:00Z","v":22206,"vw":3.271246},{"c":3.235,"h":3.265,"l":3.235,"n":246,"o":3.265,"t":"2026-10-16T17:00:00Z","v":38484,"vw":3.24537},{"c":3.235,"h":3.24,"l":3.23,"n":198,"o":3.235,"t":"2026-10-16T17:15:00Z","v":27667,"vw":3.23803},{"c":3.25,"h":3.255,"l":3.23,"n":397,"o":3.235,"t":"2026-10-16T17:30:00Z","v":76150,"vw":3.244649},{"c":3.24,"h":3.255,"l":3.23,"n":269,"o":3.2501,"t":"2026-10-16T17:45:00Z","v":110067,"vw":3.244445},{"c":3.239,"h":3.24,"l":3.22,"n":294,"o":3.2326,"t":"2026-10-16T18:00:00Z","v":53543,"vw":3.230702},{"c":3.225,"h":3.24,"l":3.225,"n":374,"o":3.24,"t":"2026-10-16T18:15:00Z","v":132487,"vw":3.229264},{"c":3.225,"h":3.2299,"l":3.215,"n":516,"o":3.2225,"t":"2026-10-16T18:30:00Z","v":226664,"vw":3.219697},{"c":3.22,"h":3.23,"l":3.21,"n":406,"o":3.23,"t":"2026-10-16T18:45:00Z","v":86275,"vw":3.222448},{"c":3.225,"h":3.225,"l":3.21,"n":385,"o":3.215,"t":"2026-10-16T19:00:00Z","v":124113,"vw":3.217414},{"c":3.245,"h":3.245,"l":3.225,"n":599,"o":3.225,"t":"2026-10-16T19:15:00Z","v":126405,"vw":3.233374},{"c":3.23,"h":3.25,"l":3.23,"n":302,"o":3.245,"t":"2026-10-16T19:30:00Z","v":61064,"vw":3.240593},{"c":3.25,"h":3.26,"l":3.23,"n":1616,"o":3.24,"t":"2026-10-16T19:45:00Z","v":440515,"vw":3.247201},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-16T20:00:00Z","v":112365,"vw":3.25},{"c":3.2663,"h":3.2663,"l":3.2663,"n":1,"o":3.2663,"t":"2026-10-16T20:15:00Z","v":450,"vw":3.2663},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-16T20:30:00Z","v":3100,"vw":3.27},{"c":3.2511,"h":3.2511,"l":3.2511,"n":1,"o":3.2511,"t":"2026-10-16T22:00:00Z","v":130,"vw":3.2511},{"c":3.2511,"h":3.2511,"l":3.2511,"n":1,"o":3.2511,"t":"2026-10-16T22:15:00Z","v":300,"vw":3.2511},{"c":3.24,"h":3.27,"l":3.2,"n":42,"o":3.27,"t":"2026-10-19T08:00:00Z","v":3432,"vw":3.219957},{"c":3.22,"h":3.22,"l":3.22,"n":36,"o":3.22,"t":"2026-10-19T10:00:00Z","v":15000,"vw":3.22},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-19T11:00:00Z","v":350,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-19T11:30:00Z","v":100,"vw":3.24},{"c":3.1906,"h":3.1906,"l":3.1906,"n":2,"o":3.1906,"t":"2026-10-19T12:00:00Z","v":500,"vw":3.1906},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-19T13:15:00Z","v":1000,"vw":3.25},{"c":3.195,"h":3.25,"l":3.175,"n":911,"o":3.21,"t":"2026-10-19T13:30:00Z","v":339437,"vw":3.203684},{"c":3.2001,"h":3.205,"l":3.181,"n":243,"o":3.19,"t":"2026-10-19T13:45:00Z","v":60686,"vw":3.193809},{"c":3.175,"h":3.205,"l":3.17,"n":237,"o":3.205,"t":"2026-10-19T14:00:00Z","v":44225,"vw":3.18718},{"c":3.2,"h":3.205,"l":3.175,"n":372,"o":3.175,"t":"2026-10-19T14:15:00Z","v":108662,"vw":3.193631},{"c":3.19,"h":3.2,"l":3.185,"n":261,"o":3.195,"t":"2026-10-19T14:30:00Z","v":41315,"vw":3.190427},{"c":3.1991,"h":3.2,"l":3.1801,"n":330,"o":3.185,"t":"2026-10-19T14:45:00Z","v":66302,"vw":3.189268},{"c":3.185,"h":3.2,"l":3.18,"n":183,"o":3.195,"t":"2026-10-19T15:00:00Z","v":23641,"vw":3.188765},{"c":3.205,"h":3.209,"l":3.18,"n":693,"o":3.185,"t":"2026-10-19T15:15:00Z","v":309166,"vw":3.187621},{"c":3.195,"h":3.2076,"l":3.195,"n":236,"o":3.205,"t":"2026-10-19T15:30:00Z","v":26337,"vw":3.201331},{"c":3.1999,"h":3.2,"l":3.19,"n":151,"o":3.1999,"t":"2026-10-19T15:45:00Z","v":14444,"vw":3.194987},{"c":3.1901,"h":3.195,"l":3.18,"n":291,"o":3.195,"t":"2026-10-19T16:00:00Z","v":67271,"vw":3.18984},{"c":3.185,"h":3.195,"l":3.18,"n":167,"o":3.19,"t":"2026-10-19T16:15:00Z","v":40652,"vw":3.188723},{"c":3.185,"h":3.19,"l":3.18,"n":140,"o":3.19,"t":"2026-10-19T16:30:00Z","v":8717,"vw":3.186796},{"c":3.185,"h":3.19,"l":3.18,"n":205,"o":3.19,"t":"2026-10-19T16:45:00Z","v":107010,"vw":3.183102},{"c":3.185,"h":3.19,"l":3.18,"n":284,"o":3.185,"t":"2026-10-19T17:00:00Z","v":100241,"vw":3.184733},{"c":3.195,"h":3.195,"l":3.18,"n":285,"o":3.1801,"t":"2026-10-19T17:15:00Z","v":85062,"vw":3.187616},{"c":3.195,"h":3.2,"l":3.19,"n":270,"o":3.2,"t":"2026-10-19T17:30:00Z","v":41927,"vw":3.195378},{"c":3.19,"h":3.2,"l":3.18,"n":276,"o":3.191,"t":"2026-10-19T17:45:00Z","v":68658,"vw":3.188878},{"c":3.2,"h":3.21,"l":3.1891,"n":406,"o":3.19,"t":"2026-10-19T18:00:00Z","v":100989,"vw":3.194874},{"c":3.18,"h":3.205,"l":3.18,"n":382,"o":3.2001,"t":"2026-10-19T18:15:00Z","v":112669,"vw":3.194381},{"c":3.195,"h":3.195,"l":3.18,"n":317,"o":3.185,"t":"2026-10-19T18:30:00Z","v":85290,"vw":3.19032},{"c":3.21,"h":3.21,"l":3.195,"n":351,"o":3.195,"t":"2026-10-19T18:45:00Z","v":84749,"vw":3.202454},{"c":3.205,"h":3.21,"l":3.2,"n":194,"o":3.205,"t":"2026-10-19T19:00:00Z","v":23170,"vw":3.206252},{"c":3.215,"h":3.215,"l":3.2,"n":316,"o":3.205,"t":"2026-10-19T19:15:00Z","v":64695,"vw":3.210193},{"c":3.235,"h":3.235,"l":3.215,"n":828,"o":3.22,"t":"2026-10-19T19:30:00Z","v":149974,"vw":3.227668},{"c":3.205,"h":3.24,"l":3.2,"n":1184,"o":3.235,"t":"2026-10-19T19:45:00Z","v":350833,"vw":3.218263},{"c":3.2,"h":3.21,"l":3.2,"n":20,"o":3.2,"t":"2026-10-19T20:00:00Z","v":64621,"vw":3.20088},{"c":3.22,"h":3.22,"l":3.21,"n":2,"o":3.21,"t":"2026-10-19T20:15:00Z","v":225,"vw":3.214444},{"c":3.2021,"h":3.2021,"l":3.2021,"n":1,"o":3.2021,"t":"2026-10-19T22:00:00Z","v":100,"vw":3.2021},{"c":3.2046,"h":3.2295,"l":3.2046,"n":2,"o":3.2295,"t":"2026-10-19T23:15:00Z","v":1301,"vw":3.219911},{"c":3.2001,"h":3.2001,"l":3.2001,"n":1,"o":3.2001,"t":"2026-10-19T23:45:00Z","v":200,"vw":3.2001},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-20T08:00:00Z","v":326,"vw":3.26},{"c":3.19,"h":3.21,"l":3.1899,"n":18,"o":3.19,"t":"2026-10-20T08:15:00Z","v":63664,"vw":3.19526},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-20T10:15:00Z","v":125,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-20T11:00:00Z","v":2500,"vw":3.2},{"c":3.16,"h":3.18,"l":3.16,"n":4,"o":3.18,"t":"2026-10-20T11:15:00Z","v":400,"vw":3.166281},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-10-20T12:15:00Z","v":100,"vw":3.185},{"c":3.175,"h":3.19,"l":3.13,"n":519,"o":3.18,"t":"2026-10-20T13:30:00Z","v":179495,"vw":3.165687},{"c":3.19,"h":3.19,"l":3.1713,"n":309,"o":3.1713,"t":"2026-10-20T13:45:00Z","v":63865,"vw":3.181809},{"c":3.205,"h":3.21,"l":3.17,"n":333,"o":3.185,"t":"2026-10-20T14:00:00Z","v":82326,"vw":3.19602},{"c":3.295,"h":3.3,"l":3.2001,"n":620,"o":3.21,"t":"2026-10-20T14:15:00Z","v":186421,"vw":3.257599},{"c":3.31,"h":3.33,"l":3.28,"n":705,"o":3.295,"t":"2026-10-20T14:30:00Z","v":337174,"vw":3.301779},{"c":3.295,"h":3.3102,"l":3.28,"n":360,"o":3.31,"t":"2026-10-20T14:45:00Z","v":129146,"vw":3.293012},{"c":3.285,"h":3.305,"l":3.28,"n":570,"o":3.295,"t":"2026-10-20T15:00:00Z","v":123621,"vw":3.295684},{"c":3.28,"h":3.29,"l":3.27,"n":370,"o":3.285,"t":"2026-10-20T15:15:00Z","v":46749,"vw":3.279082},{"c":3.285,"h":3.29,"l":3.265,"n":350,"o":3.2874,"t":"2026-10-20T15:30:00Z","v":97090,"vw":3.274414},{"c":3.28,"h":3.285,"l":3.27,"n":314,"o":3.285,"t":"2026-10-20T15:45:00Z","v":73409,"vw":3.279613},{"c":3.2698,"h":3.28,"l":3.26,"n":277,"o":3.28,"t":"2026-10-20T16:00:00Z","v":54930,"vw":3.269565},{"c":3.2685,"h":3.27,"l":3.255,"n":249,"o":3.27,"t":"2026-10-20T16:15:00Z","v":54205,"vw":3.261956},{"c":3.275,"h":3.28,"l":3.265,"n":193,"o":3.265,"t":"2026-10-20T16:30:00Z","v":70896,"vw":3.276735},{"c":3.285,"h":3.29,"l":3.27,"n":222,"o":3.275,"t":"2026-10-20T16:45:00Z","v":135822,"vw":3.281699},{"c":3.29,"h":3.29,"l":3.27,"n":220,"o":3.285,"t":"2026-10-20T17:00:00Z","v":30216,"vw":3.279931},{"c":3.305,"h":3.31,"l":3.285,"n":318,"o":3.29,"t":"2026-10-20T17:15:00Z","v":68827,"vw":3.300455},{"c":3.295,"h":3.3074,"l":3.295,"n":267,"o":3.305,"t":"2026-10-20T17:30:00Z","v":46068,"vw":3.299786},{"c":3.295,"h":3.3,"l":3.29,"n":211,"o":3.295,"t":"2026-10-20T17:45:00Z","v":19809,"vw":3.29616},{"c":3.3026,"h":3.305,"l":3.2924,"n":295,"o":3.3,"t":"2026-10-20T18:00:00Z","v":91232,"vw":3.300785},{"c":3.2989,"h":3.3089,"l":3.29,"n":260,"o":3.3,"t":"2026-10-20T18:15:00Z","v":39322,"vw":3.298532},{"c":3.2801,"h":3.3,"l":3.2801,"n":373,"o":3.295,"t":"2026-10-20T18:30:00Z","v":51966,"vw":3.291181},{"c":3.295,"h":3.3,"l":3.285,"n":377,"o":3.285,"t":"2026-10-20T18:45:00Z","v":63479,"vw":3.290317},{"c":3.285,"h":3.3,"l":3.285,"n":300,"o":3.295,"t":"2026-10-20T19:00:00Z","v":70082,"vw":3.290692},{"c":3.275,"h":3.29,"l":3.27,"n":322,"o":3.285,"t":"2026-10-20T19:15:00Z","v":37300,"vw":3.275902},{"c":3.265,"h":3.275,"l":3.26,"n":396,"o":3.275,"t":"2026-10-20T19:30:00Z","v":44183,"vw":3.269091},{"c":3.265,"h":3.27,"l":3.245,"n":1623,"o":3.265,"t":"2026-10-20T19:45:00Z","v":552224,"vw":3.257347},{"c":3.26,"h":3.26,"l":3.26,"n":8,"o":3.26,"t":"2026-10-20T20:00:00Z","v":76301,"vw":3.26},{"c":3.2366,"h":3.2366,"l":3.2366,"n":1,"o":3.2366,"t":"2026-10-20T21:45:00Z","v":500,"vw":3.2366},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T22:00:00Z","v":200,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T22:30:00Z","v":350,"vw":3.31},{"c":3.26,"h":3.28,"l":3.24,"n":43,"o":3.24,"t":"2026-10-21T08:15:00Z","v":125268,"vw":3.260501},{"c":3.26,"h":3.27,"l":3.26,"n":3,"o":3.27,"t":"2026-10-21T10:45:00Z","v":300,"vw":3.263333},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-21T11:30:00Z","v":500,"vw":3.31},{"c":3.29,"h":3.29,"l":3.28,"n":2,"o":3.28,"t":"2026-10-21T12:15:00Z","v":5100,"vw":3.289804},{"c":3.27,"h":3.28,"l":3.27,"n":3,"o":3.28,"t":"2026-10-21T12:30:00Z","v":1000,"vw":3.275},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-21T12:45:00Z","v":5000,"vw":3.27},{"c":3.28,"h":3.28,"l":3.27,"n":7,"o":3.27,"t":"2026-10-21T13:00:00Z","v":3600,"vw":3.279719},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-21T13:15:00Z","v":1000,"vw":3.28},{"c":3.285,"h":3.33,"l":3.26,"n":781,"o":3.3,"t":"2026-10-21T13:30:00Z","v":194698,"vw":3.290293},{"c":3.29,"h":3.31,"l":3.28,"n":183,"o":3.285,"t":"2026-10-21T13:45:00Z","v":24627,"vw":3.297649},{"c":3.295,"h":3.305,"l":3.28,"n":374,"o":3.29,"t":"2026-10-21T14:00:00Z","v":61366,"vw":3.292357},{"c":3.33,"h":3.33,"l":3.29,"n":515,"o":3.295,"t":"2026-10-21T14:15:00Z","v":79607,"vw":3.306486},{"c":3.315,"h":3.33,"l":3.31,"n":281,"o":3.32,"t":"2026-10-21T14:30:00Z","v":35624,"vw":3.321617},{"c":3.305,"h":3.32,"l":3.3,"n":431,"o":3.315,"t":"2026-10-21T14:45:00Z","v":87053,"vw":3.310166},{"c":3.305,"h":3.31,"l":3.29,"n":397,"o":3.3,"t":"2026-10-21T15:00:00Z","v":55562,"vw":3.299595},{"c":3.325,"h":3.33,"l":3.3,"n":434,"o":3.305,"t":"2026-10-21T15:15:00Z","v":96922,"vw":3.316429},{"c":3.335,"h":3.345,"l":3.325,"n":674,"o":3.325,"t":"2026-10-21T15:30:00Z","v":277906,"vw":3.335929},{"c":3.32,"h":3.34,"l":3.32,"n":293,"o":3.335,"t":"2026-10-21T15:45:00Z","v":59039,"vw":3.33036},{"c":3.325,"h":3.3299,"l":3.315,"n":440,"o":3.32,"t":"2026-10-21T16:00:00Z","v":128844,"vw":3.320317},{"c":3.35,"h":3.35,"l":3.32,"n":343,"o":3.325,"t":"2026-10-21T16:15:00Z","v":96473,"vw":3.332987},{"c":3.365,"h":3.38,"l":3.34,"n":614,"o":3.35,"t":"2026-10-21T16:30:00Z","v":134726,"vw":3.36121},{"c":3.355,"h":3.3656,"l":3.35,"n":249,"o":3.365,"t":"2026-10-21T16:45:00Z","v":36547,"vw":3.361104},{"c":3.365,"h":3.365,"l":3.35,"n":214,"o":3.35,"t":"2026-10-21T17:00:00Z","v":43949,"vw":3.353475},{"c":3.3591,"h":3.365,"l":3.355,"n":243,"o":3.365,"t":"2026-10-21T17:15:00Z","v":58456,"vw":3.3611},{"c":3.36,"h":3.3699,"l":3.35,"n":339,"o":3.35,"t":"2026-10-21T17:30:00Z","v":83860,"vw":3.359687},{"c":3.365,"h":3.37,"l":3.355,"n":381,"o":3.355,"t":"2026-10-21T17:45:00Z","v":146321,"vw":3.360296},{"c":3.37,"h":3.37,"l":3.36,"n":230,"o":3.365,"t":"2026-10-21T18:00:00Z","v":31164,"vw":3.368551},{"c":3.365,"h":3.37,"l":3.36,"n":172,"o":3.365,"t":"2026-10-21T18:15:00Z","v":28051,"vw":3.365201},{"c":3.365,"h":3.37,"l":3.36,"n":282,"o":3.3624,"t":"2026-10-21T18:30:00Z","v":36350,"vw":3.365943},{"c":3.315,"h":3.37,"l":3.315,"n":832,"o":3.365,"t":"2026-10-21T18:45:00Z","v":215520,"vw":3.345247},{"c":3.31,"h":3.32,"l":3.3,"n":685,"o":3.315,"t":"2026-10-21T19:00:00Z","v":157973,"vw":3.308568},{"c":3.335,"h":3.34,"l":3.315,"n":608,"o":3.315,"t":"2026-10-21T19:15:00Z","v":176988,"vw":3.326888},{"c":3.365,"h":3.365,"l":3.33,"n":739,"o":3.335,"t":"2026-10-21T19:30:00Z","v":196428,"vw":3.350535},{"c":3.36,"h":3.375,"l":3.35,"n":1214,"o":3.36,"t":"2026-10-21T19:45:00Z","v":399196,"vw":3.364383},{"c":3.36,"h":3.36,"l":3.36,"n":7,"o":3.36,"t":"2026-10-21T20:00:00Z","v":65072,"vw":3.36},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-21T20:30:00Z","v":700,"vw":3.38},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-21T22:15:00Z","v":500,"vw":3.32},{"c":3.27,"h":3.29,"l":3.27,"n":7,"o":3.29,"t":"2026-10-22T08:00:00Z","v":1159,"vw":3.280309},{"c":3.2179,"h":3.2179,"l":3.2179,"n":1,"o":3.2179,"t":"2026-10-22T08:15:00Z","v":2000,"vw":3.2179},{"c":3.28,"h":3.29,"l":3.28,"n":2,"o":3.29,"t":"2026-10-22T09:30:00Z","v":200,"vw":3.285},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-22T09:45:00Z","v":650,"vw":3.27},{"c":3.26,"h":3.285,"l":3.25,"n":34,"o":3.2506,"t":"2026-10-22T10:30:00Z","v":76230,"vw":3.265827},{"c":3.25,"h":3.26,"l":3.25,"n":16,"o":3.26,"t":"2026-10-22T10:45:00Z","v":17900,"vw":3.257333},{"c":3.24,"h":3.2444,"l":3.24,"n":8,"o":3.24,"t":"2026-10-22T11:00:00Z","v":4679,"vw":3.241161},{"c":3.2267,"h":3.2267,"l":3.2267,"n":1,"o":3.2267,"t":"2026-10-22T11:30:00Z","v":300,"vw":3.2267},{"c":3.2125,"h":3.23,"l":3.2102,"n":18,"o":3.22,"t":"2026-10-22T11:45:00Z","v":8002,"vw":3.220651},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-22T12:00:00Z","v":101,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-22T12:45:00Z","v":150,"vw":3.24},{"c":3.24,"h":3.24,"l":3.2308,"n":4,"o":3.2327,"t":"2026-10-22T13:00:00Z","v":2900,"vw":3.237407},{"c":3.24,"h":3.24,"l":3.23,"n":2,"o":3.23,"t":"2026-10-22T13:15:00Z","v":478,"vw":3.233724},{"c":3.245,"h":3.27,"l":3.2,"n":694,"o":3.24,"t":"2026-10-22T13:30:00Z","v":223678,"vw":3.228304},{"c":3.225,"h":3.25,"l":3.21,"n":531,"o":3.245,"t":"2026-10-22T13:45:00Z","v":201688,"vw":3.225735},{"c":3.175,"h":3.225,"l":3.1707,"n":577,"o":3.225,"t":"2026-10-22T14:00:00Z","v":213889,"vw":3.198757},{"c":3.155,"h":3.19,"l":3.15,"n":367,"o":3.17,"t":"2026-10-22T14:15:00Z","v":93821,"vw":3.172752},{"c":3.165,"h":3.165,"l":3.14,"n":506,"o":3.15,"t":"2026-10-22T14:30:00Z","v":164267,"vw":3.151104},{"c":3.155,"h":3.17,"l":3.15,"n":377,"o":3.165,"t":"2026-10-22T14:45:00Z","v":119099,"vw":3.16065},{"c":3.139,"h":3.1583,"l":3.13,"n":492,"o":3.155,"t":"2026-10-22T15:00:00Z","v":138160,"vw":3.14636},{"c":3.14,"h":3.155,"l":3.135,"n":448,"o":3.14,"t":"2026-10-22T15:15:00Z","v":111164,"vw":3.143855},{"c":3.135,"h":3.15,"l":3.13,"n":341,"o":3.14,"t":"2026-10-22T15:30:00Z","v":81648,"vw":3.140758},{"c":3.15,"h":3.155,"l":3.134,"n":314,"o":3.135,"t":"2026-10-22T15:45:00Z","v":58642,"vw":3.144908},{"c":3.155,"h":3.16,"l":3.14,"n":291,"o":3.155,"t":"2026-10-22T16:00:00Z","v":76598,"vw":3.149577},{"c":3.15,"h":3.17,"l":3.15,"n":284,"o":3.155,"t":"2026-10-22T16:15:00Z","v":87761,"vw":3.159816},{"c":3.135,"h":3.155,"l":3.1323,"n":215,"o":3.15,"t":"2026-10-22T16:30:00Z","v":47367,"vw":3.14444},{"c":3.14,"h":3.1476,"l":3.115,"n":532,"o":3.1377,"t":"2026-10-22T16:45:00Z","v":134840,"vw":3.128687},{"c":3.125,"h":3.145,"l":3.12,"n":229,"o":3.145,"t":"2026-10-22T17:00:00Z","v":64602,"vw":3.130386},{"c":3.12,"h":3.14,"l":3.12,"n":316,"o":3.125,"t":"2026-10-22T17:15:00Z","v":73404,"vw":3.129933},{"c":3.155,"h":3.16,"l":3.12,"n":603,"o":3.122,"t":"2026-10-22T17:30:00Z","v":185808,"vw":3.140308},{"c":3.175,"h":3.18,"l":3.1599,"n":429,"o":3.16,"t":"2026-10-22T17:45:00Z","v":142754,"vw":3.167666},{"c":3.165,"h":3.18,"l":3.16,"n":308,"o":3.17,"t":"2026-10-22T18:00:00Z","v":68312,"vw":3.16653},{"c":3.185,"h":3.19,"l":3.165,"n":403,"o":3.165,"t":"2026-10-22T18:15:00Z","v":97374,"vw":3.180284},{"c":3.19,"h":3.19,"l":3.175,"n":337,"o":3.18,"t":"2026-10-22T18:30:00Z","v":78421,"vw":3.183186},{"c":3.175,"h":3.19,"l":3.16,"n":548,"o":3.185,"t":"2026-10-22T18:45:00Z","v":129869,"vw":3.177602},{"c":3.18,"h":3.19,"l":3.16,"n":519,"o":3.175,"t":"2026-10-22T19:00:00Z","v":118538,"vw":3.174927},{"c":3.18,"h":3.19,"l":3.165,"n":940,"o":3.18,"t":"2026-10-22T19:15:00Z","v":459253,"vw":3.175718},{"c":3.18,"h":3.18,"l":3.1626,"n":908,"o":3.175,"t":"2026-10-22T19:30:00Z","v":203095,"vw":3.172021},{"c":3.19,"h":3.22,"l":3.175,"n":2385,"o":3.175,"t":"2026-10-22T19:45:00Z","v":1194938,"vw":3.195197},{"c":3.2,"h":3.21,"l":3.18,"n":14,"o":3.19,"t":"2026-10-22T20:00:00Z","v":190597,"vw":3.190138},{"c":3.18,"h":3.2295,"l":3.1601,"n":11,"o":3.21,"t":"2026-10-22T20:15:00Z","v":6537,"vw":3.206942},{"c":3.1793,"h":3.1793,"l":3.1793,"n":1,"o":3.1793,"t":"2026-10-22T20:30:00Z","v":1990,"vw":3.1793},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T20:45:00Z","v":150,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T22:00:00Z","v":330,"vw":3.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.07168176918031621,"strike":5.300906150818973,"iv":1.283660690479227,"gamma":0.26509466474412247,"theta":-0.004572240460352785,"vega":0.0020903042285889666,"rho":0.0003152731869978965,"breakevenPct":68.41968401251688},{"delta":0.2,"premium":0.12219824258122267,"strike":5.275859406497814,"iv":1.568801260942569,"gamma":0.23262781803536073,"theta":-0.00664925375763883,"vega":0.002484452098727445,"rho":0.00040286747885922967,"breakevenPct":69.21810812159987},{"delta":0.25,"premium":0.11300261599413788,"strike":4.54020927953103,"iv":1.159438683915821,"gamma":0.4202716382361227,"theta":-0.005261824694822413,"vega":0.002780867965037534,"rho":0.0005319590537793661,"breakevenPct":45.868711458469235},{"delta":0.3,"premium":0.1038069894070531,"strike":3.8045591525642477,"iv":0.7500761068890736,"gamma":0.6079154584368847,"theta":-0.0038743956320059962,"vega":0.0030772838313476232,"rho":0.0006610506286995024,"breakevenPct":22.519314795338595},{"delta":0.35,"premium":0.11568942436412316,"strike":3.4607764390896922,"iv":0.5764972155287817,"gamma":0.6897341633199464,"theta":-0.003284310575635877,"vega":0.0032,"rho":0.0007762552718958198,"breakevenPct":12.114917349649387},{"delta":0.4,"premium":0.14246318607764394,"strike":3.39384203480589,"iv":0.5694958768406961,"gamma":0.6967890495314591,"theta":-0.003257536813922356,"vega":0.0032,"rho":0.0008816490111097803,"breakevenPct":10.855963037101388},{"delta":0.45,"premium":0.16923694779116466,"strike":3.326907630522088,"iv":0.5624945381526104,"gamma":0.7038439357429719,"theta":-0.003230763052208835,"vega":0.0032,"rho":0.0009870427503237407,"breakevenPct":9.597008724553389},{"delta":0.5,"premium":0.1960107095046854,"strike":3.2599732262382863,"iv":0.5554931994645248,"gamma":0.7108988219544846,"theta":-0.0032039892904953144,"vega":0.0032,"rho":0.001092436489537701,"breakevenPct":8.338054412005391},{"delta":0.55,"premium":0.22278447121820621,"strike":3.1930388219544845,"iv":0.5484918607764391,"gamma":0.7179537081659972,"theta":-0.0031772155287817937,"vega":0.0032,"rho":0.0011978302287516617,"breakevenPct":7.079100099457391},{"delta":0.6,"premium":0.2495582329317269,"strike":3.1261044176706827,"iv":0.5414905220883535,"gamma":0.72500859437751,"theta":-0.003150441767068273,"vega":0.0032,"rho":0.0013032239679656218,"breakevenPct":5.820145786909394},{"delta":0.65,"premium":0.2763319946452477,"strike":3.059170013386881,"iv":0.5344891834002677,"gamma":0.7320634805890227,"theta":-0.0031236680053547522,"vega":0.0032,"rho":0.0014086177071795823,"breakevenPct":4.561191474361394}],"put":[{"delta":0.1,"premium":0.09129522338927273,"strike":1.8481910644290909,"iv":1.9359806557879409,"gamma":0.1344131118083614,"theta":-0.004653529995227871,"vega":0.0015453810197635508,"rho":-0.0003295007506258981,"breakevenPct":44.92489526520947},{"delta":0.15,"premium":0.0753629444397787,"strike":2.5072588887955742,"iv":0.9588564067942893,"gamma":0.2732443591841316,"theta":-0.003381896489466297,"vega":0.0020878881700277913,"rho":-0.00044744854199678017,"breakevenPct":23.765017418313626},{"delta":0.2,"premium":0.08329502929496908,"strike":2.6659005858993816,"iv":0.819559431007332,"gamma":0.4237452094146108,"theta":-0.003162354799361243,"vega":0.0024459409163163325,"rho":-0.0005835597430697418,"breakevenPct":19.040578162871086},{"delta":0.25,"premium":0.09122711415015945,"strike":2.824542283003189,"iv":0.6802624552203749,"gamma":0.57424605964509,"theta":-0.0029428131092561895,"vega":0.0028039936626048736,"rho":-0.0007196709441427034,"breakevenPct":14.316138907428545},{"delta":0.3,"premium":0.09915919900534982,"strike":2.9831839801069964,"iv":0.5409654794334176,"gamma":0.7247469098755691,"theta":-0.002723271419151136,"vega":0.0031620464088934147,"rho":-0.000855782145215665,"breakevenPct":9.591699651986005},{"delta":0.35,"premium":0.13595174262734583,"strike":3.0599195710455764,"iv":0.5330428150134048,"gamma":0.7338212332439679,"theta":-0.002735951742627346,"vega":0.0032,"rho":-0.001011936268369469,"breakevenPct":8.3395665072655},{"delta":0.4,"premium":0.1761662198391421,"strike":3.1269436997319033,"iv":0.5406969705093834,"gamma":0.7261268632707775,"theta":-0.002776166219839142,"vega":0.0032,"rho":-0.0011704668453717845,"breakevenPct":7.4991385613554415},{"delta":0.45,"premium":0.21638069705093838,"strike":3.1939678284182307,"iv":0.548351126005362,"gamma":0.7184324932975872,"theta":-0.0028163806970509385,"vega":0.0032,"rho":-0.0013289974223741,"breakevenPct":6.658710615445384},{"delta":0.5,"premium":0.2565951742627346,"strike":3.2609919571045576,"iv":0.5560052815013405,"gamma":0.7107381233243968,"theta":-0.002856595174262735,"vega":0.0032,"rho":-0.0014875279993764156,"breakevenPct":5.818282669535325},{"delta":0.55,"premium":0.29680965147453087,"strike":3.328016085790885,"iv":0.563659436997319,"gamma":0.7030437533512065,"theta":-0.0028968096514745308,"vega":0.0032,"rho":-0.001646058576378731,"breakevenPct":4.977854723625267},{"delta":0.6,"premium":0.33702412868632714,"strike":3.395040214477212,"iv":0.5713135924932976,"gamma":0.6953493833780161,"theta":-0.002937024128686327,"vega":0.0032,"rho":-0.0018045891533810463,"breakevenPct":4.13742677771521},{"delta":0.65,"premium":0.3772386058981234,"strike":3.4620643431635387,"iv":0.5789677479892762,"gamma":0.6876550134048257,"theta":-0.0029772386058981234,"vega":0.0032,"rho":-0.001963119730383362,"breakevenPct":3.2969988318051513},{"delta":0.7,"premium":0.4876488095238093,"strike":3.5922619047619047,"iv":0.6302244047619047,"gamma":0.6266327380952382,"theta":-0.0030553571428571426,"vega":0.003070833333333334,"rho":-0.0021760223311872553,"breakevenPct":2.676705478429613},{"delta":0.75,"premium":0.6896045918367346,"strike":3.80484693877551,"iv":0.7383451530612244,"gamma":0.4960630102040817,"theta":-0.003182908163265306,"vega":0.002773214285714286,"rho":-0.0024598340690227,"breakevenPct":2.343500095963148},{"delta":0.8,"premium":0.9251020969550758,"strike":4.05138676610777,"iv":0.8561348886210887,"gamma":0.36666496814619215,"theta":-0.003297099502269116,"vega":0.0024661200251238596,"rho":-0.0027703462923666473,"breakevenPct":1.9973457945863857},{"delta":0.85,"premium":1.5361032793340494,"strike":4.67805464547082,"iv":1.082170115707536,"gamma":0.2503840918802427,"theta":-0.003261727578721753,"vega":0.002052949599805073,"rho":-0.0033797737071350423,"breakevenPct":1.5062267668723983},{"delta":0.9,"premium":1.4633549213613337,"strike":4.631766591772699,"iv":0.9299298616858727,"gamma":0.21138042595069195,"theta":-0.0021067781081698916,"vega":0.0015897822684007815,"rho":-0.003447058475145679,"breakevenPct":0.6767501438443586}]},"raw":{"call":[{"delta":0.15,"premium":0.07168176918031621,"strike":5.300906150818973,"iv":1.283660690479227,"gamma":0.26509466474412247,"theta":-0.004572240460352785,"vega":0.0020903042285889666,"rho":0.0003152731869978965,"breakevenPct":68.41968401251688},{"delta":0.2,"premium":0.12219824258122267,"strike":5.275859406497814,"iv":1.568801260942569,"gamma":0.23262781803536073,"theta":-0.00664925375763883,"vega":0.002484452098727445,"rho":0.00040286747885922967,"breakevenPct":69.21810812159987},{"delta":0.25,"premium":0.11300261599413788,"strike":4.54020927953103,"iv":1.159438683915821,"gamma":0.4202716382361227,"theta":-0.005261824694822413,"vega":0.002780867965037534,"rho":0.0005319590537793661,"breakevenPct":45.868711458469235},{"delta":0.3,"premium":0.1038069894070531,"strike":3.8045591525642477,"iv":0.7500761068890736,"gamma":0.6079154584368847,"theta":-0.0038743956320059962,"vega":0.0030772838313476232,"rho":0.0006610506286995024,"breakevenPct":22.519314795338595},{"delta":0.35,"premium":0.11568942436412316,"strike":3.4607764390896922,"iv":0.5764972155287817,"gamma":0.6897341633199464,"theta":-0.003284310575635877,"vega":0.0032,"rho":0.0007762552718958198,"breakevenPct":12.114917349649387},{"delta":0.4,"premium":0.14246318607764394,"strike":3.39384203480589,"iv":0.5694958768406961,"gamma":0.6967890495314591,"theta":-0.003257536813922356,"vega":0.0032,"rho":0.0008816490111097803,"breakevenPct":10.855963037101388},{"delta":0.45,"premium":0.16923694779116466,"strike":3.326907630522088,"iv":0.5624945381526104,"gamma":0.7038439357429719,"theta":-0.003230763052208835,"vega":0.0032,"rho":0.0009870427503237407,"breakevenPct":9.597008724553389},{"delta":0.5,"premium":0.1960107095046854,"strike":3.2599732262382863,"iv":0.5554931994645248,"gamma":0.7108988219544846,"theta":-0.0032039892904953144,"vega":0.0032,"rho":0.001092436489537701,"breakevenPct":8.338054412005391},{"delta":0.55,"premium":0.22278447121820621,"strike":3.1930388219544845,"iv":0.5484918607764391,"gamma":0.7179537081659972,"theta":-0.0031772155287817937,"vega":0.0032,"rho":0.0011978302287516617,"breakevenPct":7.079100099457391},{"delta":0.6,"premium":0.2495582329317269,"strike":3.1261044176706827,"iv":0.5414905220883535,"gamma":0.72500859437751,"theta":-0.003150441767068273,"vega":0.0032,"rho":0.0013032239679656218,"breakevenPct":5.820145786909394},{"delta":0.65,"premium":0.2763319946452477,"strike":3.059170013386881,"iv":0.5344891834002677,"gamma":0.7320634805890227,"theta":-0.0031236680053547522,"vega":0.0032,"rho":0.0014086177071795823,"breakevenPct":4.561191474361394}],"put":[{"delta":0.1,"premium":0.09129522338927273,"strike":1.8481910644290909,"iv":1.9359806557879409,"gamma":0.1344131118083614,"theta":-0.004653529995227871,"vega":0.0015453810197635508,"rho":-0.0003295007506258981,"breakevenPct":44.92489526520947},{"delta":0.15,"premium":0.0753629444397787,"strike":2.5072588887955742,"iv":0.9588564067942893,"gamma":0.2732443591841316,"theta":-0.003381896489466297,"vega":0.0020878881700277913,"rho":-0.00044744854199678017,"breakevenPct":23.765017418313626},{"delta":0.2,"premium":0.08329502929496908,"strike":2.6659005858993816,"iv":0.819559431007332,"gamma":0.4237452094146108,"theta":-0.003162354799361243,"vega":0.0024459409163163325,"rho":-0.0005835597430697418,"breakevenPct":19.040578162871086},{"delta":0.25,"premium":0.09122711415015945,"strike":2.824542283003189,"iv":0.6802624552203749,"gamma":0.57424605964509,"theta":-0.0029428131092561895,"vega":0.0028039936626048736,"rho":-0.0007196709441427034,"breakevenPct":14.316138907428545},{"delta":0.3,"premium":0.09915919900534982,"strike":2.9831839801069964,"iv":0.5409654794334176,"gamma":0.7247469098755691,"theta":-0.002723271419151136,"vega":0.0031620464088934147,"rho":-0.000855782145215665,"breakevenPct":9.591699651986005},{"delta":0.35,"premium":0.13595174262734583,"strike":3.0599195710455764,"iv":0.5330428150134048,"gamma":0.7338212332439679,"theta":-0.002735951742627346,"vega":0.0032,"rho":-0.001011936268369469,"breakevenPct":8.3395665072655},{"delta":0.4,"premium":0.1761662198391421,"strike":3.1269436997319033,"iv":0.5406969705093834,"gamma":0.7261268632707775,"theta":-0.002776166219839142,"vega":0.0032,"rho":-0.0011704668453717845,"breakevenPct":7.4991385613554415},{"delta":0.45,"premium":0.21638069705093838,"strike":3.1939678284182307,"iv":0.548351126005362,"gamma":0.7184324932975872,"theta":-0.0028163806970509385,"vega":0.0032,"rho":-0.0013289974223741,"breakevenPct":6.658710615445384},{"delta":0.5,"premium":0.2565951742627346,"strike":3.2609919571045576,"iv":0.5560052815013405,"gamma":0.7107381233243968,"theta":-0.002856595174262735,"vega":0.0032,"rho":-0.0014875279993764156,"breakevenPct":5.818282669535325},{"delta":0.55,"premium":0.29680965147453087,"strike":3.328016085790885,"iv":0.563659436997319,"gamma":0.7030437533512065,"theta":-0.0028968096514745308,"vega":0.0032,"rho":-0.001646058576378731,"breakevenPct":4.977854723625267},{"delta":0.6,"premium":0.33702412868632714,"strike":3.395040214477212,"iv":0.5713135924932976,"gamma":0.6953493833780161,"theta":-0.002937024128686327,"vega":0.0032,"rho":-0.0018045891533810463,"breakevenPct":4.13742677771521},{"delta":0.65,"premium":0.3772386058981234,"strike":3.4620643431635387,"iv":0.5789677479892762,"gamma":0.6876550134048257,"theta":-0.0029772386058981234,"vega":0.0032,"rho":-0.001963119730383362,"breakevenPct":3.2969988318051513},{"delta":0.7,"premium":0.4876488095238093,"strike":3.5922619047619047,"iv":0.6302244047619047,"gamma":0.6266327380952382,"theta":-0.0030553571428571426,"vega":0.003070833333333334,"rho":-0.0021760223311872553,"breakevenPct":2.676705478429613},{"delta":0.75,"premium":0.6896045918367346,"strike":3.80484693877551,"iv":0.7383451530612244,"gamma":0.4960630102040817,"theta":-0.003182908163265306,"vega":0.002773214285714286,"rho":-0.0024598340690227,"breakevenPct":2.343500095963148},{"delta":0.8,"premium":0.9251020969550758,"strike":4.05138676610777,"iv":0.8561348886210887,"gamma":0.36666496814619215,"theta":-0.003297099502269116,"vega":0.0024661200251238596,"rho":-0.0027703462923666473,"breakevenPct":1.9973457945863857},{"delta":0.85,"premium":1.5361032793340494,"strike":4.67805464547082,"iv":1.082170115707536,"gamma":0.2503840918802427,"theta":-0.003261727578721753,"vega":0.002052949599805073,"rho":-0.0033797737071350423,"breakevenPct":1.5062267668723983},{"delta":0.9,"premium":1.4633549213613337,"strike":4.631766591772699,"iv":0.9299298616858727,"gamma":0.21138042595069195,"theta":-0.0021067781081698916,"vega":0.0015897822684007815,"rho":-0.003447058475145679,"breakevenPct":0.6767501438443586}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}