{"symbol":"WHWK","url":"https://intraalpha.com/companies/WHWK","capturedAt":"2026-10-28T13:11:23.565Z","state":"ready","quote":{"symbol":"WHWK","last_price":3.33,"prev_close":3.14,"regular_close":3.33,"change":0.19,"change_pct":6.051,"regular_change":0.19,"regular_change_pct":6.051,"extended_change":0,"extended_change_pct":0,"bid":3.19,"ask":3.55,"bid_size":200,"ask_size":400,"volume":290061,"vwap":3.271097,"open":3.15,"high":3.335,"low":3.1175,"close":3.33,"trade_count":2389,"last_trade_at":"2026-10-27T20:00:02.965548154Z","last_quote_at":"2026-10-28T09:35:47.957506103Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-28T09:11:11.504349884-04:00","next_open":"2026-10-28T09:30:00-04:00","next_close":"2026-10-28T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-27T16:00:00-04:00"},"fundamentals":{"symbol":"WHWK","fetched_at":"2026-10-28T13:11:21.792896+00:00","name":"Whitehawk Therapeutics, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Whitehawk Therapeutics, Inc., an oncology therapeutics company that develops technologies to establish tumor biology for cancer treatments. The company is headquartered in Morristown, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":189840000,"ebitda":-86056000,"pe_ratio":null,"peg_ratio":null,"book_value":3.209,"dividend_per_share":null,"dividend_yield":null,"eps":-1.13,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.287,"return_on_equity_ttm":-0.45,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":7.71,"analyst_number":1,"beta":0.914,"fifty_two_week_high":5.5,"fifty_two_week_low":1.97,"fifty_day_ma":3.949,"two_hundred_day_ma":3.829,"shares_outstanding":57009000,"forward_pe":2.661,"price_to_sales":30.04,"price_to_book":0.979,"ev_to_revenue":8.32,"ev_to_ebitda":4.299},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-28T13:11:21.792896+00:00"},"optionObservedAt":"2026-10-27T19:55:01.185Z","bars":[{"c":3.191,"h":3.2,"l":3.19,"n":14,"o":3.2,"t":"2026-10-21T13:30:00Z","v":1259,"vw":3.194768},{"c":3.191,"h":3.191,"l":3.13,"n":17,"o":3.191,"t":"2026-10-21T13:35:00Z","v":1215,"vw":3.168962},{"c":3.211,"h":3.23,"l":3.16,"n":26,"o":3.191,"t":"2026-10-21T13:40:00Z","v":3504,"vw":3.199978},{"c":3.216,"h":3.216,"l":3.211,"n":11,"o":3.211,"t":"2026-10-21T13:45:00Z","v":737,"vw":3.212996},{"c":3.201,"h":3.226,"l":3.201,"n":33,"o":3.216,"t":"2026-10-21T13:50:00Z","v":1227,"vw":3.212904},{"c":3.186,"h":3.201,"l":3.17,"n":33,"o":3.201,"t":"2026-10-21T13:55:00Z","v":1708,"vw":3.189369},{"c":3.191,"h":3.191,"l":3.18,"n":11,"o":3.18,"t":"2026-10-21T14:00:00Z","v":450,"vw":3.185737},{"c":3.17,"h":3.17,"l":3.16,"n":11,"o":3.165,"t":"2026-10-21T14:05:00Z","v":670,"vw":3.165833},{"c":3.18,"h":3.18,"l":3.172,"n":12,"o":3.172,"t":"2026-10-21T14:10:00Z","v":805,"vw":3.173081},{"c":3.165,"h":3.17,"l":3.155,"n":25,"o":3.17,"t":"2026-10-21T14:15:00Z","v":1461,"vw":3.162963},{"c":3.175,"h":3.175,"l":3.175,"n":9,"o":3.175,"t":"2026-10-21T14:20:00Z","v":315,"vw":3.175},{"c":3.195,"h":3.195,"l":3.19,"n":12,"o":3.19,"t":"2026-10-21T14:25:00Z","v":1053,"vw":3.1905},{"c":3.205,"h":3.205,"l":3.2,"n":16,"o":3.2,"t":"2026-10-21T14:30:00Z","v":528,"vw":3.203333},{"c":3.21,"h":3.21,"l":3.21,"n":14,"o":3.21,"t":"2026-10-21T14:35:00Z","v":540,"vw":3.21},{"c":3.225,"h":3.225,"l":3.22,"n":19,"o":3.22,"t":"2026-10-21T14:40:00Z","v":800,"vw":3.221},{"c":3.235,"h":3.235,"l":3.235,"n":8,"o":3.235,"t":"2026-10-21T14:45:00Z","v":213,"vw":3.235},{"c":3.235,"h":3.235,"l":3.235,"n":6,"o":3.235,"t":"2026-10-21T14:50:00Z","v":400,"vw":3.235},{"c":3.3,"h":3.3078,"l":3.235,"n":177,"o":3.235,"t":"2026-10-21T14:55:00Z","v":11057,"vw":3.252781},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-21T15:00:00Z","v":200,"vw":3.3},{"c":3.3,"h":3.305,"l":3.3,"n":15,"o":3.305,"t":"2026-10-21T15:05:00Z","v":521,"vw":3.303333},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-21T15:15:00Z","v":355,"vw":3.3},{"c":3.29,"h":3.3,"l":3.28,"n":200,"o":3.295,"t":"2026-10-21T15:20:00Z","v":5726,"vw":3.285622},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-21T15:25:00Z","v":252,"vw":3.29},{"c":3.295,"h":3.295,"l":3.29,"n":28,"o":3.29,"t":"2026-10-21T15:30:00Z","v":931,"vw":3.292},{"c":3.31,"h":3.31,"l":3.295,"n":25,"o":3.295,"t":"2026-10-21T15:35:00Z","v":23712,"vw":3.309603},{"c":3.31,"h":3.31,"l":3.31,"n":46,"o":3.31,"t":"2026-10-21T15:40:00Z","v":3197,"vw":3.31},{"c":3.29,"h":3.31,"l":3.29,"n":31,"o":3.31,"t":"2026-10-21T15:45:00Z","v":1016,"vw":3.297143},{"c":3.285,"h":3.285,"l":3.28,"n":39,"o":3.285,"t":"2026-10-21T15:50:00Z","v":1502,"vw":3.28098},{"c":3.28,"h":3.285,"l":3.275,"n":121,"o":3.285,"t":"2026-10-21T15:55:00Z","v":8282,"vw":3.28},{"c":3.29,"h":3.295,"l":3.285,"n":70,"o":3.29,"t":"2026-10-21T16:00:00Z","v":4019,"vw":3.29},{"c":3.3,"h":3.31,"l":3.29,"n":55,"o":3.29,"t":"2026-10-21T16:05:00Z","v":3658,"vw":3.301817},{"c":3.295,"h":3.295,"l":3.295,"n":45,"o":3.295,"t":"2026-10-21T16:10:00Z","v":963,"vw":3.295},{"c":3.285,"h":3.295,"l":3.285,"n":29,"o":3.295,"t":"2026-10-21T16:15:00Z","v":1034,"vw":3.290962},{"c":3.29,"h":3.29,"l":3.285,"n":61,"o":3.285,"t":"2026-10-21T16:20:00Z","v":3290,"vw":3.289286},{"c":3.29,"h":3.295,"l":3.29,"n":33,"o":3.29,"t":"2026-10-21T16:25:00Z","v":2525,"vw":3.290724},{"c":3.295,"h":3.295,"l":3.29,"n":26,"o":3.29,"t":"2026-10-21T16:30:00Z","v":1551,"vw":3.292083},{"c":3.3,"h":3.3,"l":3.295,"n":51,"o":3.295,"t":"2026-10-21T16:35:00Z","v":2543,"vw":3.299063},{"c":3.3,"h":3.305,"l":3.3,"n":34,"o":3.3,"t":"2026-10-21T16:40:00Z","v":1675,"vw":3.300412},{"c":3.3,"h":3.305,"l":3.3,"n":59,"o":3.3,"t":"2026-10-21T16:45:00Z","v":2577,"vw":3.300748},{"c":3.3,"h":3.305,"l":3.3,"n":30,"o":3.3,"t":"2026-10-21T16:50:00Z","v":1671,"vw":3.301027},{"c":3.3,"h":3.3,"l":3.3,"n":13,"o":3.3,"t":"2026-10-21T16:55:00Z","v":447,"vw":3.3},{"c":3.305,"h":3.305,"l":3.305,"n":42,"o":3.305,"t":"2026-10-21T17:00:00Z","v":1489,"vw":3.305},{"c":3.305,"h":3.305,"l":3.305,"n":11,"o":3.305,"t":"2026-10-21T17:05:00Z","v":374,"vw":3.305},{"c":3.305,"h":3.31,"l":3.305,"n":25,"o":3.305,"t":"2026-10-21T17:10:00Z","v":1382,"vw":3.30726},{"c":3.305,"h":3.31,"l":3.305,"n":33,"o":3.31,"t":"2026-10-21T17:15:00Z","v":1645,"vw":3.307},{"c":3.3,"h":3.305,"l":3.295,"n":54,"o":3.305,"t":"2026-10-21T17:20:00Z","v":2931,"vw":3.299465},{"c":3.295,"h":3.295,"l":3.295,"n":11,"o":3.295,"t":"2026-10-21T17:25:00Z","v":435,"vw":3.295},{"c":3.295,"h":3.295,"l":3.295,"n":17,"o":3.295,"t":"2026-10-21T17:30:00Z","v":551,"vw":3.295},{"c":3.31,"h":3.31,"l":3.295,"n":46,"o":3.3,"t":"2026-10-21T17:35:00Z","v":3254,"vw":3.299039},{"c":3.315,"h":3.32,"l":3.305,"n":44,"o":3.305,"t":"2026-10-21T17:40:00Z","v":2228,"vw":3.312},{"c":3.305,"h":3.315,"l":3.305,"n":84,"o":3.315,"t":"2026-10-21T17:45:00Z","v":3580,"vw":3.312901},{"c":3.305,"h":3.305,"l":3.305,"n":26,"o":3.305,"t":"2026-10-21T17:55:00Z","v":1099,"vw":3.305},{"c":3.305,"h":3.31,"l":3.305,"n":30,"o":3.305,"t":"2026-10-21T18:00:00Z","v":1026,"vw":3.30726},{"c":3.305,"h":3.305,"l":3.3033,"n":45,"o":3.3033,"t":"2026-10-21T18:05:00Z","v":1945,"vw":3.304514},{"c":3.305,"h":3.31,"l":3.3,"n":43,"o":3.305,"t":"2026-10-21T18:10:00Z","v":1509,"vw":3.305714},{"c":3.31,"h":3.31,"l":3.31,"n":8,"o":3.31,"t":"2026-10-21T18:15:00Z","v":432,"vw":3.31},{"c":3.295,"h":3.3,"l":3.295,"n":32,"o":3.3,"t":"2026-10-21T18:20:00Z","v":1790,"vw":3.297575},{"c":3.315,"h":3.315,"l":3.3,"n":99,"o":3.3,"t":"2026-10-21T18:25:00Z","v":5332,"vw":3.303936},{"c":3.3,"h":3.315,"l":3.3,"n":78,"o":3.315,"t":"2026-10-21T18:30:00Z","v":4527,"vw":3.309148},{"c":3.3,"h":3.3,"l":3.295,"n":29,"o":3.295,"t":"2026-10-21T18:35:00Z","v":4186,"vw":3.296429},{"c":3.32,"h":3.32,"l":3.31,"n":40,"o":3.31,"t":"2026-10-21T18:40:00Z","v":1778,"vw":3.31375},{"c":3.31,"h":3.315,"l":3.31,"n":31,"o":3.315,"t":"2026-10-21T18:45:00Z","v":1710,"vw":3.313391},{"c":3.32,"h":3.32,"l":3.31,"n":83,"o":3.31,"t":"2026-10-21T18:50:00Z","v":3982,"vw":3.312308},{"c":3.31,"h":3.32,"l":3.31,"n":87,"o":3.32,"t":"2026-10-21T18:55:00Z","v":3343,"vw":3.311457},{"c":3.305,"h":3.305,"l":3.305,"n":30,"o":3.305,"t":"2026-10-21T19:00:00Z","v":916,"vw":3.305},{"c":3.3,"h":3.31,"l":3.29,"n":123,"o":3.31,"t":"2026-10-21T19:05:00Z","v":6767,"vw":3.302987},{"c":3.27,"h":3.29,"l":3.27,"n":91,"o":3.29,"t":"2026-10-21T19:10:00Z","v":5106,"vw":3.284568},{"c":3.29,"h":3.295,"l":3.28,"n":113,"o":3.28,"t":"2026-10-21T19:15:00Z","v":7110,"vw":3.286503},{"c":3.29,"h":3.295,"l":3.285,"n":78,"o":3.29,"t":"2026-10-21T19:20:00Z","v":4631,"vw":3.29012},{"c":3.29,"h":3.305,"l":3.285,"n":110,"o":3.285,"t":"2026-10-21T19:25:00Z","v":7333,"vw":3.295107},{"c":3.29,"h":3.3,"l":3.29,"n":58,"o":3.295,"t":"2026-10-21T19:30:00Z","v":2995,"vw":3.295993},{"c":3.28,"h":3.295,"l":3.28,"n":58,"o":3.295,"t":"2026-10-21T19:35:00Z","v":3007,"vw":3.288213},{"c":3.285,"h":3.29,"l":3.275,"n":128,"o":3.29,"t":"2026-10-21T19:40:00Z","v":7087,"vw":3.282735},{"c":3.285,"h":3.3,"l":3.28,"n":135,"o":3.28,"t":"2026-10-21T19:45:00Z","v":8322,"vw":3.289187},{"c":3.29,"h":3.295,"l":3.285,"n":154,"o":3.285,"t":"2026-10-21T19:50:00Z","v":9198,"vw":3.288662},{"c":3.285,"h":3.29,"l":3.27,"n":361,"o":3.29,"t":"2026-10-21T19:55:00Z","v":25425,"vw":3.28052},{"c":3.285,"h":3.285,"l":3.285,"n":4,"o":3.285,"t":"2026-10-21T20:00:00Z","v":27407,"vw":3.285},{"c":3.151,"h":3.25,"l":3.15,"n":14,"o":3.25,"t":"2026-10-22T13:30:00Z","v":2100,"vw":3.226865},{"c":3.266,"h":3.28,"l":3.151,"n":33,"o":3.151,"t":"2026-10-22T13:35:00Z","v":3953,"vw":3.241147},{"c":3.261,"h":3.261,"l":3.261,"n":7,"o":3.261,"t":"2026-10-22T13:40:00Z","v":538,"vw":3.261},{"c":3.281,"h":3.32,"l":3.266,"n":7,"o":3.266,"t":"2026-10-22T13:45:00Z","v":671,"vw":3.297463},{"c":3.33,"h":3.37,"l":3.27,"n":31,"o":3.27,"t":"2026-10-22T13:55:00Z","v":3619,"vw":3.334464},{"c":3.29,"h":3.345,"l":3.29,"n":26,"o":3.33,"t":"2026-10-22T14:00:00Z","v":1650,"vw":3.316149},{"c":3.315,"h":3.315,"l":3.315,"n":1,"o":3.315,"t":"2026-10-22T14:05:00Z","v":100,"vw":3.315},{"c":3.3,"h":3.3181,"l":3.3,"n":9,"o":3.3181,"t":"2026-10-22T14:10:00Z","v":907,"vw":3.308367},{"c":3.3,"h":3.3,"l":3.29,"n":20,"o":3.29,"t":"2026-10-22T14:15:00Z","v":1218,"vw":3.295192},{"c":3.29,"h":3.31,"l":3.29,"n":15,"o":3.31,"t":"2026-10-22T14:20:00Z","v":1354,"vw":3.30476},{"c":3.27,"h":3.27,"l":3.27,"n":9,"o":3.27,"t":"2026-10-22T14:25:00Z","v":356,"vw":3.27},{"c":3.29,"h":3.29,"l":3.27,"n":15,"o":3.27,"t":"2026-10-22T14:30:00Z","v":817,"vw":3.28},{"c":3.29,"h":3.29,"l":3.27,"n":24,"o":3.28,"t":"2026-10-22T14:35:00Z","v":2052,"vw":3.286203},{"c":3.3,"h":3.3,"l":3.29,"n":11,"o":3.29,"t":"2026-10-22T14:40:00Z","v":552,"vw":3.295},{"c":3.28,"h":3.29,"l":3.28,"n":13,"o":3.29,"t":"2026-10-22T14:45:00Z","v":1992,"vw":3.289496},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-22T14:50:00Z","v":304,"vw":3.29},{"c":3.28,"h":3.29,"l":3.28,"n":10,"o":3.29,"t":"2026-10-22T14:55:00Z","v":612,"vw":3.287685},{"c":3.29,"h":3.3,"l":3.29,"n":33,"o":3.3,"t":"2026-10-22T15:00:00Z","v":1432,"vw":3.296024},{"c":3.29,"h":3.29,"l":3.28,"n":20,"o":3.28,"t":"2026-10-22T15:05:00Z","v":2624,"vw":3.280415},{"c":3.28,"h":3.28,"l":3.28,"n":19,"o":3.28,"t":"2026-10-22T15:10:00Z","v":1368,"vw":3.28},{"c":3.29,"h":3.29,"l":3.29,"n":5,"o":3.29,"t":"2026-10-22T15:15:00Z","v":1637,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-22T15:25:00Z","v":214,"vw":3.28},{"c":3.28,"h":3.295,"l":3.28,"n":23,"o":3.295,"t":"2026-10-22T15:30:00Z","v":1246,"vw":3.288759},{"c":3.3,"h":3.3,"l":3.29,"n":15,"o":3.29,"t":"2026-10-22T15:35:00Z","v":717,"vw":3.295},{"c":3.29,"h":3.29,"l":3.28,"n":68,"o":3.285,"t":"2026-10-22T15:40:00Z","v":3074,"vw":3.283807},{"c":3.285,"h":3.285,"l":3.285,"n":3,"o":3.285,"t":"2026-10-22T15:45:00Z","v":126,"vw":3.285},{"c":3.28,"h":3.285,"l":3.28,"n":22,"o":3.285,"t":"2026-10-22T15:50:00Z","v":1267,"vw":3.280745},{"c":3.315,"h":3.33,"l":3.29,"n":108,"o":3.29,"t":"2026-10-22T15:55:00Z","v":17306,"vw":3.310727},{"c":3.31,"h":3.31,"l":3.31,"n":15,"o":3.31,"t":"2026-10-22T16:00:00Z","v":1355,"vw":3.31},{"c":3.3,"h":3.3,"l":3.295,"n":28,"o":3.3,"t":"2026-10-22T16:05:00Z","v":1285,"vw":3.29948},{"c":3.28,"h":3.3,"l":3.28,"n":35,"o":3.3,"t":"2026-10-22T16:10:00Z","v":1620,"vw":3.291507},{"c":3.285,"h":3.285,"l":3.28,"n":16,"o":3.28,"t":"2026-10-22T16:15:00Z","v":361,"vw":3.283333},{"c":3.285,"h":3.285,"l":3.285,"n":8,"o":3.285,"t":"2026-10-22T16:20:00Z","v":113,"vw":3.285},{"c":3.28,"h":3.285,"l":3.26,"n":48,"o":3.285,"t":"2026-10-22T16:25:00Z","v":4685,"vw":3.274454},{"c":3.27,"h":3.28,"l":3.27,"n":30,"o":3.28,"t":"2026-10-22T16:30:00Z","v":1029,"vw":3.273086},{"c":3.28,"h":3.28,"l":3.26,"n":33,"o":3.262,"t":"2026-10-22T16:35:00Z","v":6249,"vw":3.264285},{"c":3.27,"h":3.27,"l":3.26,"n":21,"o":3.26,"t":"2026-10-22T16:40:00Z","v":738,"vw":3.263333},{"c":3.255,"h":3.27,"l":3.255,"n":42,"o":3.26,"t":"2026-10-22T16:45:00Z","v":3013,"vw":3.26},{"c":3.275,"h":3.275,"l":3.25,"n":33,"o":3.25,"t":"2026-10-22T16:50:00Z","v":3507,"vw":3.265798},{"c":3.27,"h":3.28,"l":3.27,"n":22,"o":3.275,"t":"2026-10-22T16:55:00Z","v":823,"vw":3.275},{"c":3.25,"h":3.27,"l":3.25,"n":25,"o":3.27,"t":"2026-10-22T17:00:00Z","v":1544,"vw":3.264074},{"c":3.25,"h":3.2524,"l":3.25,"n":9,"o":3.25,"t":"2026-10-22T17:05:00Z","v":790,"vw":3.251292},{"c":3.255,"h":3.255,"l":3.255,"n":8,"o":3.255,"t":"2026-10-22T17:10:00Z","v":351,"vw":3.255},{"c":3.27,"h":3.27,"l":3.26,"n":32,"o":3.26,"t":"2026-10-22T17:15:00Z","v":3590,"vw":3.26295},{"c":3.26,"h":3.27,"l":3.26,"n":9,"o":3.27,"t":"2026-10-22T17:20:00Z","v":1069,"vw":3.268889},{"c":3.225,"h":3.26,"l":3.21,"n":220,"o":3.26,"t":"2026-10-22T17:25:00Z","v":35524,"vw":3.218526},{"c":3.235,"h":3.235,"l":3.23,"n":16,"o":3.23,"t":"2026-10-22T17:30:00Z","v":1017,"vw":3.234167},{"c":3.24,"h":3.24,"l":3.24,"n":11,"o":3.24,"t":"2026-10-22T17:35:00Z","v":730,"vw":3.24},{"c":3.245,"h":3.245,"l":3.245,"n":6,"o":3.245,"t":"2026-10-22T17:40:00Z","v":516,"vw":3.245},{"c":3.245,"h":3.245,"l":3.245,"n":4,"o":3.245,"t":"2026-10-22T17:45:00Z","v":302,"vw":3.245},{"c":3.235,"h":3.24,"l":3.235,"n":99,"o":3.24,"t":"2026-10-22T17:50:00Z","v":2396,"vw":3.239226},{"c":3.22,"h":3.23,"l":3.22,"n":23,"o":3.23,"t":"2026-10-22T18:00:00Z","v":1597,"vw":3.228649},{"c":3.23,"h":3.23,"l":3.225,"n":10,"o":3.225,"t":"2026-10-22T18:05:00Z","v":583,"vw":3.228333},{"c":3.225,"h":3.225,"l":3.225,"n":6,"o":3.225,"t":"2026-10-22T18:10:00Z","v":108,"vw":3.225},{"c":3.235,"h":3.235,"l":3.22,"n":21,"o":3.22,"t":"2026-10-22T18:15:00Z","v":1379,"vw":3.229584},{"c":3.24,"h":3.24,"l":3.24,"n":8,"o":3.24,"t":"2026-10-22T18:20:00Z","v":395,"vw":3.24},{"c":3.225,"h":3.24,"l":3.225,"n":46,"o":3.24,"t":"2026-10-22T18:25:00Z","v":6617,"vw":3.227193},{"c":3.235,"h":3.235,"l":3.23,"n":25,"o":3.23,"t":"2026-10-22T18:30:00Z","v":1348,"vw":3.234021},{"c":3.24,"h":3.24,"l":3.235,"n":18,"o":3.235,"t":"2026-10-22T18:35:00Z","v":1961,"vw":3.239063},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-22T18:40:00Z","v":206,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":5,"o":3.24,"t":"2026-10-22T18:50:00Z","v":306,"vw":3.24},{"c":3.23,"h":3.24,"l":3.23,"n":51,"o":3.24,"t":"2026-10-22T18:55:00Z","v":2851,"vw":3.236761},{"c":3.235,"h":3.235,"l":3.23,"n":32,"o":3.235,"t":"2026-10-22T19:00:00Z","v":2043,"vw":3.231333},{"c":3.245,"h":3.245,"l":3.235,"n":29,"o":3.235,"t":"2026-10-22T19:10:00Z","v":2002,"vw":3.24},{"c":3.235,"h":3.24,"l":3.23,"n":26,"o":3.24,"t":"2026-10-22T19:15:00Z","v":1660,"vw":3.236658},{"c":3.235,"h":3.235,"l":3.235,"n":11,"o":3.235,"t":"2026-10-22T19:20:00Z","v":551,"vw":3.235},{"c":3.24,"h":3.24,"l":3.235,"n":78,"o":3.235,"t":"2026-10-22T19:25:00Z","v":4539,"vw":3.239702},{"c":3.23,"h":3.245,"l":3.23,"n":45,"o":3.245,"t":"2026-10-22T19:30:00Z","v":2939,"vw":3.237563},{"c":3.25,"h":3.25,"l":3.24,"n":64,"o":3.24,"t":"2026-10-22T19:35:00Z","v":7175,"vw":3.245813},{"c":3.23,"h":3.245,"l":3.23,"n":103,"o":3.245,"t":"2026-10-22T19:40:00Z","v":19550,"vw":3.234847},{"c":3.225,"h":3.225,"l":3.215,"n":77,"o":3.22,"t":"2026-10-22T19:45:00Z","v":5373,"vw":3.220168},{"c":3.235,"h":3.235,"l":3.22,"n":52,"o":3.23,"t":"2026-10-22T19:50:00Z","v":5524,"vw":3.229301},{"c":3.25,"h":3.25,"l":3.23,"n":323,"o":3.24,"t":"2026-10-22T19:55:00Z","v":12547,"vw":3.239019},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-22T20:00:00Z","v":40971,"vw":3.25},{"c":3.26,"h":3.26,"l":3.23,"n":12,"o":3.23,"t":"2026-10-23T13:30:00Z","v":1166,"vw":3.238014},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-23T13:45:00Z","v":186,"vw":3.21},{"c":3.24,"h":3.24,"l":3.08,"n":5,"o":3.09,"t":"2026-10-23T13:55:00Z","v":359,"vw":3.151429},{"c":3.17,"h":3.17,"l":3.1599,"n":34,"o":3.17,"t":"2026-10-23T14:00:00Z","v":10483,"vw":3.168433},{"c":3.19,"h":3.19,"l":3.19,"n":8,"o":3.19,"t":"2026-10-23T14:05:00Z","v":8210,"vw":3.19},{"c":3.18,"h":3.185,"l":3.17,"n":5,"o":3.185,"t":"2026-10-23T14:10:00Z","v":801,"vw":3.173121},{"c":3.15,"h":3.175,"l":3.15,"n":29,"o":3.16,"t":"2026-10-23T14:15:00Z","v":6267,"vw":3.159744},{"c":3.14,"h":3.15,"l":3.14,"n":14,"o":3.14,"t":"2026-10-23T14:25:00Z","v":1117,"vw":3.145},{"c":3.165,"h":3.165,"l":3.16,"n":13,"o":3.16,"t":"2026-10-23T14:35:00Z","v":1118,"vw":3.160455},{"c":3.175,"h":3.175,"l":3.175,"n":8,"o":3.175,"t":"2026-10-23T14:40:00Z","v":309,"vw":3.175},{"c":3.17,"h":3.17,"l":3.16,"n":8,"o":3.16,"t":"2026-10-23T14:45:00Z","v":434,"vw":3.165},{"c":3.185,"h":3.185,"l":3.17,"n":12,"o":3.17,"t":"2026-10-23T14:50:00Z","v":695,"vw":3.179002},{"c":3.185,"h":3.185,"l":3.185,"n":11,"o":3.185,"t":"2026-10-23T14:55:00Z","v":488,"vw":3.185},{"c":3.16,"h":3.185,"l":3.16,"n":14,"o":3.185,"t":"2026-10-23T15:00:00Z","v":777,"vw":3.171},{"c":3.16,"h":3.16,"l":3.16,"n":9,"o":3.16,"t":"2026-10-23T15:05:00Z","v":3822,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-23T15:10:00Z","v":409,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-23T15:15:00Z","v":236,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":21,"o":3.15,"t":"2026-10-23T15:20:00Z","v":1219,"vw":3.15},{"c":3.155,"h":3.155,"l":3.15,"n":16,"o":3.15,"t":"2026-10-23T15:25:00Z","v":1382,"vw":3.150385},{"c":3.16,"h":3.16,"l":3.15,"n":20,"o":3.15,"t":"2026-10-23T15:30:00Z","v":1330,"vw":3.159091},{"c":3.15,"h":3.15,"l":3.15,"n":6,"o":3.15,"t":"2026-10-23T15:40:00Z","v":215,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-23T15:45:00Z","v":122,"vw":3.15},{"c":3.16,"h":3.16,"l":3.16,"n":16,"o":3.16,"t":"2026-10-23T15:50:00Z","v":1085,"vw":3.16},{"c":3.17,"h":3.17,"l":3.16,"n":14,"o":3.16,"t":"2026-10-23T15:55:00Z","v":910,"vw":3.161667},{"c":3.165,"h":3.165,"l":3.165,"n":10,"o":3.165,"t":"2026-10-23T16:05:00Z","v":654,"vw":3.165},{"c":3.15,"h":3.16,"l":3.15,"n":43,"o":3.16,"t":"2026-10-23T16:10:00Z","v":2466,"vw":3.158889},{"c":3.16,"h":3.16,"l":3.16,"n":13,"o":3.16,"t":"2026-10-23T16:15:00Z","v":777,"vw":3.16},{"c":3.16,"h":3.165,"l":3.16,"n":11,"o":3.165,"t":"2026-10-23T16:20:00Z","v":539,"vw":3.161},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-23T16:25:00Z","v":100,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-23T16:35:00Z","v":307,"vw":3.16},{"c":3.175,"h":3.175,"l":3.16,"n":33,"o":3.165,"t":"2026-10-23T16:40:00Z","v":1809,"vw":3.169609},{"c":3.185,"h":3.1888,"l":3.18,"n":29,"o":3.18,"t":"2026-10-23T16:45:00Z","v":1640,"vw":3.183642},{"c":3.2,"h":3.2,"l":3.18,"n":62,"o":3.185,"t":"2026-10-23T16:50:00Z","v":4782,"vw":3.183047},{"c":3.2,"h":3.2,"l":3.195,"n":47,"o":3.195,"t":"2026-10-23T16:55:00Z","v":4968,"vw":3.196737},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-23T17:05:00Z","v":106,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-23T17:10:00Z","v":406,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-23T17:15:00Z","v":106,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-23T17:20:00Z","v":176,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-23T17:25:00Z","v":266,"vw":3.2},{"c":3.19,"h":3.2,"l":3.19,"n":33,"o":3.195,"t":"2026-10-23T17:40:00Z","v":3456,"vw":3.190695},{"c":3.21,"h":3.21,"l":3.2,"n":13,"o":3.2,"t":"2026-10-23T17:45:00Z","v":1052,"vw":3.202222},{"c":3.205,"h":3.2089,"l":3.205,"n":10,"o":3.205,"t":"2026-10-23T17:50:00Z","v":558,"vw":3.206259},{"c":3.195,"h":3.2,"l":3.195,"n":20,"o":3.2,"t":"2026-10-23T18:00:00Z","v":1068,"vw":3.199175},{"c":3.195,"h":3.195,"l":3.195,"n":4,"o":3.195,"t":"2026-10-23T18:05:00Z","v":159,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":2,"o":3.195,"t":"2026-10-23T18:10:00Z","v":153,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":3,"o":3.195,"t":"2026-10-23T18:20:00Z","v":202,"vw":3.195},{"c":3.2,"h":3.2,"l":3.195,"n":19,"o":3.2,"t":"2026-10-23T18:25:00Z","v":1053,"vw":3.1985},{"c":3.195,"h":3.2,"l":3.195,"n":11,"o":3.195,"t":"2026-10-23T18:30:00Z","v":529,"vw":3.19625},{"c":3.195,"h":3.195,"l":3.195,"n":7,"o":3.195,"t":"2026-10-23T18:35:00Z","v":485,"vw":3.195},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-23T18:45:00Z","v":352,"vw":3.2},{"c":3.205,"h":3.205,"l":3.195,"n":24,"o":3.195,"t":"2026-10-23T18:50:00Z","v":2247,"vw":3.201774},{"c":3.22,"h":3.22,"l":3.21,"n":14,"o":3.21,"t":"2026-10-23T18:55:00Z","v":748,"vw":3.213534},{"c":3.205,"h":3.22,"l":3.2,"n":46,"o":3.22,"t":"2026-10-23T19:00:00Z","v":3839,"vw":3.211657},{"c":3.215,"h":3.215,"l":3.21,"n":48,"o":3.21,"t":"2026-10-23T19:05:00Z","v":2728,"vw":3.211137},{"c":3.205,"h":3.21,"l":3.2,"n":52,"o":3.21,"t":"2026-10-23T19:10:00Z","v":11376,"vw":3.203561},{"c":3.215,"h":3.22,"l":3.205,"n":55,"o":3.205,"t":"2026-10-23T19:15:00Z","v":7123,"vw":3.214431},{"c":3.21,"h":3.211,"l":3.2,"n":44,"o":3.211,"t":"2026-10-23T19:20:00Z","v":7355,"vw":3.208218},{"c":3.215,"h":3.215,"l":3.21,"n":33,"o":3.21,"t":"2026-10-23T19:25:00Z","v":3550,"vw":3.21055},{"c":3.215,"h":3.215,"l":3.215,"n":21,"o":3.215,"t":"2026-10-23T19:30:00Z","v":1076,"vw":3.215},{"c":3.22,"h":3.22,"l":3.215,"n":28,"o":3.215,"t":"2026-10-23T19:35:00Z","v":8904,"vw":3.21506},{"c":3.205,"h":3.225,"l":3.205,"n":147,"o":3.215,"t":"2026-10-23T19:40:00Z","v":28984,"vw":3.213603},{"c":3.21,"h":3.21,"l":3.19,"n":97,"o":3.21,"t":"2026-10-23T19:45:00Z","v":7871,"vw":3.2001},{"c":3.215,"h":3.22,"l":3.21,"n":105,"o":3.21,"t":"2026-10-23T19:50:00Z","v":6901,"vw":3.212924},{"c":3.2,"h":3.22,"l":3.2,"n":271,"o":3.21,"t":"2026-10-23T19:55:00Z","v":17476,"vw":3.210658},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-23T20:00:00Z","v":34383,"vw":3.21},{"c":3.17,"h":3.21,"l":3.08,"n":24,"o":3.21,"t":"2026-10-26T13:30:00Z","v":3376,"vw":3.179767},{"c":3.11,"h":3.11,"l":3.09,"n":6,"o":3.09,"t":"2026-10-26T13:35:00Z","v":501,"vw":3.102},{"c":3.1,"h":3.13,"l":3.1,"n":5,"o":3.11,"t":"2026-10-26T13:40:00Z","v":401,"vw":3.11},{"c":3.175,"h":3.175,"l":3.1,"n":7,"o":3.175,"t":"2026-10-26T13:45:00Z","v":700,"vw":3.142857},{"c":3.175,"h":3.2,"l":3.165,"n":8,"o":3.19,"t":"2026-10-26T13:50:00Z","v":1200,"vw":3.182084},{"c":3.2,"h":3.2,"l":3.15,"n":34,"o":3.175,"t":"2026-10-26T13:55:00Z","v":5104,"vw":3.182369},{"c":3.21,"h":3.22,"l":3.21,"n":14,"o":3.21,"t":"2026-10-26T14:00:00Z","v":906,"vw":3.212},{"c":3.16,"h":3.2,"l":3.12,"n":137,"o":3.2,"t":"2026-10-26T14:05:00Z","v":18036,"vw":3.150885},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-10-26T14:10:00Z","v":417,"vw":3.17},{"c":3.17,"h":3.17,"l":3.15,"n":19,"o":3.165,"t":"2026-10-26T14:15:00Z","v":1177,"vw":3.1645},{"c":3.17,"h":3.18,"l":3.17,"n":61,"o":3.17,"t":"2026-10-26T14:20:00Z","v":4744,"vw":3.17622},{"c":3.16,"h":3.16,"l":3.16,"n":18,"o":3.16,"t":"2026-10-26T14:25:00Z","v":2586,"vw":3.16},{"c":3.155,"h":3.16,"l":3.15,"n":15,"o":3.15,"t":"2026-10-26T14:30:00Z","v":3259,"vw":3.153476},{"c":3.15,"h":3.15,"l":3.135,"n":25,"o":3.14,"t":"2026-10-26T14:35:00Z","v":2444,"vw":3.145076},{"c":3.14,"h":3.14,"l":3.14,"n":15,"o":3.14,"t":"2026-10-26T14:45:00Z","v":477,"vw":3.14},{"c":3.165,"h":3.165,"l":3.14,"n":36,"o":3.14,"t":"2026-10-26T14:50:00Z","v":3835,"vw":3.15122},{"c":3.15,"h":3.1601,"l":3.15,"n":34,"o":3.16,"t":"2026-10-26T14:55:00Z","v":13590,"vw":3.151468},{"c":3.14,"h":3.15,"l":3.14,"n":8,"o":3.15,"t":"2026-10-26T15:05:00Z","v":476,"vw":3.1425},{"c":3.13,"h":3.15,"l":3.125,"n":56,"o":3.14,"t":"2026-10-26T15:10:00Z","v":4827,"vw":3.143177},{"c":3.14,"h":3.14,"l":3.13,"n":19,"o":3.13,"t":"2026-10-26T15:15:00Z","v":1965,"vw":3.138333},{"c":3.14,"h":3.15,"l":3.14,"n":28,"o":3.15,"t":"2026-10-26T15:25:00Z","v":1406,"vw":3.1467},{"c":3.145,"h":3.145,"l":3.14,"n":19,"o":3.14,"t":"2026-10-26T15:30:00Z","v":761,"vw":3.142},{"c":3.16,"h":3.16,"l":3.13,"n":45,"o":3.145,"t":"2026-10-26T15:35:00Z","v":3804,"vw":3.149601},{"c":3.165,"h":3.1694,"l":3.159,"n":30,"o":3.1694,"t":"2026-10-26T15:40:00Z","v":2681,"vw":3.161843},{"c":3.16,"h":3.16,"l":3.16,"n":12,"o":3.16,"t":"2026-10-26T15:45:00Z","v":1080,"vw":3.16},{"c":3.15,"h":3.15,"l":3.145,"n":32,"o":3.15,"t":"2026-10-26T15:50:00Z","v":3673,"vw":3.149543},{"c":3.152,"h":3.152,"l":3.152,"n":6,"o":3.152,"t":"2026-10-26T15:55:00Z","v":228,"vw":3.152},{"c":3.155,"h":3.155,"l":3.15,"n":9,"o":3.155,"t":"2026-10-26T16:00:00Z","v":498,"vw":3.153},{"c":3.155,"h":3.155,"l":3.15,"n":14,"o":3.155,"t":"2026-10-26T16:05:00Z","v":929,"vw":3.153571},{"c":3.15,"h":3.155,"l":3.15,"n":9,"o":3.15,"t":"2026-10-26T16:10:00Z","v":605,"vw":3.1514},{"c":3.165,"h":3.165,"l":3.15,"n":40,"o":3.15,"t":"2026-10-26T16:15:00Z","v":3587,"vw":3.158846},{"c":3.165,"h":3.165,"l":3.16,"n":14,"o":3.165,"t":"2026-10-26T16:20:00Z","v":770,"vw":3.162783},{"c":3.165,"h":3.165,"l":3.16,"n":9,"o":3.162,"t":"2026-10-26T16:25:00Z","v":557,"vw":3.161595},{"c":3.17,"h":3.17,"l":3.165,"n":42,"o":3.165,"t":"2026-10-26T16:30:00Z","v":4066,"vw":3.168684},{"c":3.162,"h":3.162,"l":3.16,"n":37,"o":3.16,"t":"2026-10-26T16:35:00Z","v":3728,"vw":3.160142},{"c":3.17,"h":3.17,"l":3.165,"n":21,"o":3.165,"t":"2026-10-26T16:40:00Z","v":1018,"vw":3.169375},{"c":3.17,"h":3.17,"l":3.17,"n":42,"o":3.17,"t":"2026-10-26T16:45:00Z","v":929,"vw":3.17},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-26T16:50:00Z","v":215,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":14,"o":3.16,"t":"2026-10-26T16:55:00Z","v":626,"vw":3.16},{"c":3.16,"h":3.165,"l":3.16,"n":8,"o":3.16,"t":"2026-10-26T17:00:00Z","v":432,"vw":3.16125},{"c":3.155,"h":3.16,"l":3.155,"n":14,"o":3.16,"t":"2026-10-26T17:05:00Z","v":2132,"vw":3.159505},{"c":3.15,"h":3.15,"l":3.15,"n":16,"o":3.15,"t":"2026-10-26T17:10:00Z","v":599,"vw":3.15},{"c":3.15,"h":3.16,"l":3.15,"n":9,"o":3.15,"t":"2026-10-26T17:15:00Z","v":481,"vw":3.1525},{"c":3.16,"h":3.16,"l":3.15,"n":22,"o":3.15,"t":"2026-10-26T17:20:00Z","v":1748,"vw":3.151226},{"c":3.15,"h":3.155,"l":3.15,"n":16,"o":3.155,"t":"2026-10-26T17:25:00Z","v":721,"vw":3.151667},{"c":3.15,"h":3.15,"l":3.15,"n":14,"o":3.15,"t":"2026-10-26T17:30:00Z","v":944,"vw":3.15},{"c":3.13,"h":3.15,"l":3.125,"n":61,"o":3.15,"t":"2026-10-26T17:35:00Z","v":6344,"vw":3.139865},{"c":3.12,"h":3.125,"l":3.12,"n":23,"o":3.12,"t":"2026-10-26T17:40:00Z","v":1053,"vw":3.121268},{"c":3.12,"h":3.12,"l":3.11,"n":40,"o":3.12,"t":"2026-10-26T17:45:00Z","v":4474,"vw":3.116988},{"c":3.15,"h":3.15,"l":3.12,"n":34,"o":3.12,"t":"2026-10-26T17:50:00Z","v":2877,"vw":3.134621},{"c":3.15,"h":3.15,"l":3.15,"n":10,"o":3.15,"t":"2026-10-26T17:55:00Z","v":441,"vw":3.15},{"c":3.15,"h":3.155,"l":3.15,"n":13,"o":3.155,"t":"2026-10-26T18:05:00Z","v":420,"vw":3.153333},{"c":3.145,"h":3.15,"l":3.145,"n":29,"o":3.15,"t":"2026-10-26T18:10:00Z","v":3301,"vw":3.149085},{"c":3.15,"h":3.15,"l":3.145,"n":9,"o":3.145,"t":"2026-10-26T18:15:00Z","v":1475,"vw":3.14966},{"c":3.145,"h":3.15,"l":3.145,"n":22,"o":3.15,"t":"2026-10-26T18:20:00Z","v":1377,"vw":3.149444},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-10-26T18:25:00Z","v":200,"vw":3.145},{"c":3.14,"h":3.14,"l":3.14,"n":10,"o":3.14,"t":"2026-10-26T18:30:00Z","v":656,"vw":3.14},{"c":3.13,"h":3.14,"l":3.12,"n":63,"o":3.14,"t":"2026-10-26T18:35:00Z","v":7822,"vw":3.132522},{"c":3.135,"h":3.14,"l":3.135,"n":14,"o":3.14,"t":"2026-10-26T18:40:00Z","v":2412,"vw":3.136304},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-26T18:45:00Z","v":148,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":14,"o":3.13,"t":"2026-10-26T18:50:00Z","v":823,"vw":3.13},{"c":3.125,"h":3.125,"l":3.125,"n":5,"o":3.125,"t":"2026-10-26T18:55:00Z","v":392,"vw":3.125},{"c":3.13,"h":3.13,"l":3.12,"n":46,"o":3.12,"t":"2026-10-26T19:00:00Z","v":4581,"vw":3.125746},{"c":3.14,"h":3.14,"l":3.14,"n":13,"o":3.14,"t":"2026-10-26T19:05:00Z","v":294,"vw":3.14},{"c":3.135,"h":3.135,"l":3.135,"n":3,"o":3.135,"t":"2026-10-26T19:10:00Z","v":109,"vw":3.135},{"c":3.13,"h":3.13,"l":3.12,"n":90,"o":3.13,"t":"2026-10-26T19:15:00Z","v":5021,"vw":3.127173},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-10-26T19:20:00Z","v":446,"vw":3.13},{"c":3.13,"h":3.13,"l":3.125,"n":21,"o":3.125,"t":"2026-10-26T19:25:00Z","v":2794,"vw":3.128986},{"c":3.13,"h":3.135,"l":3.13,"n":18,"o":3.13,"t":"2026-10-26T19:30:00Z","v":1353,"vw":3.130625},{"c":3.13,"h":3.14,"l":3.13,"n":11,"o":3.14,"t":"2026-10-26T19:35:00Z","v":678,"vw":3.131681},{"c":3.12,"h":3.135,"l":3.12,"n":50,"o":3.13,"t":"2026-10-26T19:40:00Z","v":3031,"vw":3.126796},{"c":3.12,"h":3.125,"l":3.11,"n":107,"o":3.12,"t":"2026-10-26T19:45:00Z","v":7359,"vw":3.119381},{"c":3.14,"h":3.15,"l":3.12,"n":71,"o":3.12,"t":"2026-10-26T19:50:00Z","v":11343,"vw":3.129651},{"c":3.13,"h":3.145,"l":3.13,"n":280,"o":3.14,"t":"2026-10-26T19:55:00Z","v":14957,"vw":3.137812},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-10-26T20:00:00Z","v":31399,"vw":3.14},{"c":3.1175,"h":3.15,"l":3.1175,"n":10,"o":3.15,"t":"2026-10-27T13:30:00Z","v":1512,"vw":3.147566},{"c":3.15,"h":3.15,"l":3.14,"n":15,"o":3.14,"t":"2026-10-27T13:45:00Z","v":637,"vw":3.145},{"c":3.16,"h":3.17,"l":3.15,"n":18,"o":3.15,"t":"2026-10-27T13:50:00Z","v":1088,"vw":3.163},{"c":3.16,"h":3.16,"l":3.155,"n":7,"o":3.16,"t":"2026-10-27T13:55:00Z","v":1246,"vw":3.159583},{"c":3.15,"h":3.15,"l":3.15,"n":6,"o":3.15,"t":"2026-10-27T14:00:00Z","v":4718,"vw":3.15},{"c":3.16,"h":3.16,"l":3.15,"n":11,"o":3.15,"t":"2026-10-27T14:05:00Z","v":1352,"vw":3.154406},{"c":3.16,"h":3.16,"l":3.155,"n":11,"o":3.155,"t":"2026-10-27T14:10:00Z","v":599,"vw":3.156667},{"c":3.16,"h":3.16,"l":3.15,"n":36,"o":3.153,"t":"2026-10-27T14:15:00Z","v":1510,"vw":3.157944},{"c":3.168,"h":3.168,"l":3.168,"n":3,"o":3.168,"t":"2026-10-27T14:25:00Z","v":1551,"vw":3.168},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-10-27T14:30:00Z","v":247,"vw":3.18},{"c":3.21,"h":3.21,"l":3.19,"n":16,"o":3.195,"t":"2026-10-27T14:35:00Z","v":1224,"vw":3.199286},{"c":3.21,"h":3.21,"l":3.2,"n":24,"o":3.21,"t":"2026-10-27T14:40:00Z","v":2135,"vw":3.207802},{"c":3.22,"h":3.22,"l":3.21,"n":24,"o":3.21,"t":"2026-10-27T14:45:00Z","v":1817,"vw":3.213404},{"c":3.24,"h":3.24,"l":3.22,"n":33,"o":3.22,"t":"2026-10-27T14:50:00Z","v":2166,"vw":3.232768},{"c":3.235,"h":3.235,"l":3.235,"n":4,"o":3.235,"t":"2026-10-27T14:55:00Z","v":138,"vw":3.235},{"c":3.23,"h":3.23,"l":3.23,"n":5,"o":3.23,"t":"2026-10-27T15:00:00Z","v":158,"vw":3.23},{"c":3.22,"h":3.23,"l":3.22,"n":31,"o":3.22,"t":"2026-10-27T15:05:00Z","v":1482,"vw":3.226031},{"c":3.2,"h":3.2106,"l":3.2,"n":17,"o":3.2106,"t":"2026-10-27T15:10:00Z","v":977,"vw":3.2064},{"c":3.215,"h":3.215,"l":3.21,"n":11,"o":3.21,"t":"2026-10-27T15:15:00Z","v":7474,"vw":3.210273},{"c":3.215,"h":3.215,"l":3.2101,"n":11,"o":3.215,"t":"2026-10-27T15:30:00Z","v":1481,"vw":3.210854},{"c":3.215,"h":3.22,"l":3.21,"n":49,"o":3.21,"t":"2026-10-27T15:35:00Z","v":6962,"vw":3.213325},{"c":3.21,"h":3.215,"l":3.21,"n":38,"o":3.215,"t":"2026-10-27T15:40:00Z","v":5345,"vw":3.212598},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-10-27T15:45:00Z","v":105,"vw":3.21},{"c":3.215,"h":3.215,"l":3.21,"n":8,"o":3.21,"t":"2026-10-27T15:55:00Z","v":424,"vw":3.211908},{"c":3.205,"h":3.21,"l":3.205,"n":13,"o":3.21,"t":"2026-10-27T16:00:00Z","v":1943,"vw":3.207131},{"c":3.215,"h":3.215,"l":3.215,"n":25,"o":3.215,"t":"2026-10-27T16:05:00Z","v":4990,"vw":3.215},{"c":3.22,"h":3.23,"l":3.215,"n":41,"o":3.215,"t":"2026-10-27T16:10:00Z","v":10582,"vw":3.223414},{"c":3.21,"h":3.21,"l":3.21,"n":13,"o":3.21,"t":"2026-10-27T16:15:00Z","v":860,"vw":3.21},{"c":3.2191,"h":3.22,"l":3.2191,"n":9,"o":3.22,"t":"2026-10-27T16:20:00Z","v":2823,"vw":3.219856},{"c":3.2,"h":3.22,"l":3.2,"n":40,"o":3.22,"t":"2026-10-27T16:25:00Z","v":5206,"vw":3.209158},{"c":3.2,"h":3.2,"l":3.2,"n":19,"o":3.2,"t":"2026-10-27T16:30:00Z","v":453,"vw":3.2},{"c":3.21,"h":3.21,"l":3.195,"n":51,"o":3.2,"t":"2026-10-27T16:40:00Z","v":3355,"vw":3.201332},{"c":3.205,"h":3.205,"l":3.205,"n":2,"o":3.205,"t":"2026-10-27T16:45:00Z","v":136,"vw":3.205},{"c":3.22,"h":3.22,"l":3.2,"n":14,"o":3.2,"t":"2026-10-27T16:50:00Z","v":2396,"vw":3.204108},{"c":3.21,"h":3.22,"l":3.21,"n":22,"o":3.22,"t":"2026-10-27T16:55:00Z","v":1358,"vw":3.215322},{"c":3.2,"h":3.21,"l":3.2,"n":13,"o":3.21,"t":"2026-10-27T17:00:00Z","v":4318,"vw":3.200234},{"c":3.21,"h":3.215,"l":3.21,"n":39,"o":3.21,"t":"2026-10-27T17:10:00Z","v":2191,"vw":3.211429},{"c":3.21,"h":3.21,"l":3.2077,"n":12,"o":3.2077,"t":"2026-10-27T17:20:00Z","v":1537,"vw":3.209471},{"c":3.24,"h":3.24,"l":3.24,"n":8,"o":3.24,"t":"2026-10-27T17:25:00Z","v":832,"vw":3.24},{"c":3.25,"h":3.255,"l":3.25,"n":24,"o":3.255,"t":"2026-10-27T17:35:00Z","v":3257,"vw":3.252611},{"c":3.24,"h":3.245,"l":3.24,"n":8,"o":3.24,"t":"2026-10-27T17:40:00Z","v":607,"vw":3.241},{"c":3.231,"h":3.24,"l":3.231,"n":32,"o":3.24,"t":"2026-10-27T17:45:00Z","v":3977,"vw":3.236122},{"c":3.235,"h":3.235,"l":3.235,"n":7,"o":3.235,"t":"2026-10-27T17:50:00Z","v":461,"vw":3.235},{"c":3.24,"h":3.245,"l":3.23,"n":52,"o":3.235,"t":"2026-10-27T17:55:00Z","v":7800,"vw":3.233154},{"c":3.25,"h":3.25,"l":3.2301,"n":42,"o":3.245,"t":"2026-10-27T18:00:00Z","v":6662,"vw":3.238633},{"c":3.25,"h":3.265,"l":3.25,"n":71,"o":3.26,"t":"2026-10-27T18:05:00Z","v":6511,"vw":3.254056},{"c":3.26,"h":3.26,"l":3.255,"n":19,"o":3.255,"t":"2026-10-27T18:10:00Z","v":3299,"vw":3.257426},{"c":3.27,"h":3.27,"l":3.26,"n":30,"o":3.27,"t":"2026-10-27T18:15:00Z","v":5665,"vw":3.260803},{"c":3.24,"h":3.26,"l":3.24,"n":56,"o":3.26,"t":"2026-10-27T18:20:00Z","v":3758,"vw":3.249277},{"c":3.25,"h":3.25,"l":3.24,"n":9,"o":3.24,"t":"2026-10-27T18:25:00Z","v":441,"vw":3.243333},{"c":3.27,"h":3.27,"l":3.245,"n":32,"o":3.245,"t":"2026-10-27T18:30:00Z","v":4995,"vw":3.253784},{"c":3.28,"h":3.28,"l":3.265,"n":13,"o":3.265,"t":"2026-10-27T18:35:00Z","v":1987,"vw":3.268445},{"c":3.28,"h":3.28,"l":3.275,"n":8,"o":3.275,"t":"2026-10-27T18:40:00Z","v":601,"vw":3.276875},{"c":3.295,"h":3.295,"l":3.28,"n":45,"o":3.28,"t":"2026-10-27T18:45:00Z","v":7482,"vw":3.28614},{"c":3.31,"h":3.31,"l":3.3,"n":19,"o":3.3,"t":"2026-10-27T18:50:00Z","v":2168,"vw":3.302895},{"c":3.33,"h":3.33,"l":3.305,"n":28,"o":3.305,"t":"2026-10-27T18:55:00Z","v":3212,"vw":3.315859},{"c":3.3,"h":3.33,"l":3.3,"n":51,"o":3.33,"t":"2026-10-27T19:00:00Z","v":8379,"vw":3.309765},{"c":3.33,"h":3.335,"l":3.31,"n":34,"o":3.32,"t":"2026-10-27T19:05:00Z","v":3818,"vw":3.321611},{"c":3.33,"h":3.33,"l":3.325,"n":18,"o":3.325,"t":"2026-10-27T19:10:00Z","v":1024,"vw":3.328084},{"c":3.315,"h":3.32,"l":3.31,"n":55,"o":3.32,"t":"2026-10-27T19:15:00Z","v":4738,"vw":3.31767},{"c":3.315,"h":3.32,"l":3.315,"n":11,"o":3.315,"t":"2026-10-27T19:20:00Z","v":1097,"vw":3.315834},{"c":3.31,"h":3.32,"l":3.305,"n":71,"o":3.32,"t":"2026-10-27T19:25:00Z","v":6773,"vw":3.309429},{"c":3.31,"h":3.31,"l":3.3,"n":12,"o":3.3,"t":"2026-10-27T19:30:00Z","v":556,"vw":3.307543},{"c":3.32,"h":3.325,"l":3.32,"n":41,"o":3.32,"t":"2026-10-27T19:35:00Z","v":3814,"vw":3.320244},{"c":3.32,"h":3.32,"l":3.315,"n":30,"o":3.315,"t":"2026-10-27T19:40:00Z","v":2656,"vw":3.315967},{"c":3.325,"h":3.325,"l":3.315,"n":67,"o":3.32,"t":"2026-10-27T19:45:00Z","v":7415,"vw":3.321043},{"c":3.315,"h":3.325,"l":3.315,"n":57,"o":3.325,"t":"2026-10-27T19:50:00Z","v":6945,"vw":3.319777},{"c":3.32,"h":3.33,"l":3.315,"n":264,"o":3.315,"t":"2026-10-27T19:55:00Z","v":30801,"vw":3.323226},{"c":3.33,"h":3.33,"l":3.33,"n":11,"o":3.33,"t":"2026-10-27T20:00:00Z","v":45490,"vw":3.33}],"history":[{"c":2.03,"h":2.06,"l":1.98,"n":383,"o":2.02,"t":"2024-10-28T04:00:00Z","v":43780,"vw":2.009618},{"c":1.99,"h":2.04,"l":1.97,"n":359,"o":2.04,"t":"2024-10-29T04:00:00Z","v":38367,"vw":1.991327},{"c":1.96,"h":2.01,"l":1.96,"n":178,"o":1.99,"t":"2024-10-30T04:00:00Z","v":17107,"vw":1.992514},{"c":1.99,"h":1.99,"l":1.94,"n":315,"o":1.96,"t":"2024-10-31T04:00:00Z","v":32700,"vw":1.965573},{"c":1.99,"h":2.01,"l":1.965,"n":265,"o":1.99,"t":"2024-11-01T04:00:00Z","v":28031,"vw":1.988435},{"c":1.96,"h":2.0148,"l":1.95,"n":221,"o":2,"t":"2024-11-04T05:00:00Z","v":24640,"vw":1.977238},{"c":1.99,"h":2.02,"l":1.95,"n":325,"o":1.95,"t":"2024-11-05T05:00:00Z","v":24167,"vw":1.983481},{"c":2.12,"h":2.15,"l":2.01,"n":817,"o":2.01,"t":"2024-11-06T05:00:00Z","v":385374,"vw":2.099184},{"c":2.1,"h":2.16,"l":2.05,"n":564,"o":2.14,"t":"2024-11-07T05:00:00Z","v":164421,"vw":2.107783},{"c":2.125,"h":2.175,"l":2.0807,"n":558,"o":2.13,"t":"2024-11-08T05:00:00Z","v":124004,"vw":2.128771},{"c":2.1,"h":2.12,"l":1.98,"n":564,"o":2.09,"t":"2024-11-11T05:00:00Z","v":103472,"vw":2.077068},{"c":2.17,"h":2.4,"l":2.065,"n":1279,"o":2.1,"t":"2024-11-12T05:00:00Z","v":358298,"vw":2.225904},{"c":2.17,"h":2.21,"l":2.11,"n":456,"o":2.12,"t":"2024-11-13T05:00:00Z","v":225161,"vw":2.159062},{"c":2.17,"h":2.2,"l":2.12,"n":471,"o":2.2,"t":"2024-11-14T05:00:00Z","v":79740,"vw":2.164683},{"c":2.11,"h":2.17,"l":2.02,"n":759,"o":2.14,"t":"2024-11-15T05:00:00Z","v":179243,"vw":2.099492},{"c":2.15,"h":2.18,"l":2.14,"n":863,"o":2.15,"t":"2024-11-18T05:00:00Z","v":87903,"vw":2.155148},{"c":2.21,"h":2.23,"l":2.12,"n":523,"o":2.14,"t":"2024-11-19T05:00:00Z","v":113147,"vw":2.164131},{"c":2.22,"h":2.28,"l":2.2,"n":385,"o":2.2,"t":"2024-11-20T05:00:00Z","v":62067,"vw":2.247899},{"c":2.28,"h":2.4,"l":2.23,"n":592,"o":2.23,"t":"2024-11-21T05:00:00Z","v":196791,"vw":2.309074},{"c":2.3,"h":2.33,"l":2.25,"n":405,"o":2.3,"t":"2024-11-22T05:00:00Z","v":55473,"vw":2.293812},{"c":2.22,"h":2.345,"l":2.17,"n":1012,"o":2.31,"t":"2024-11-25T05:00:00Z","v":375565,"vw":2.218749},{"c":2.31,"h":2.31,"l":2.22,"n":564,"o":2.24,"t":"2024-11-26T05:00:00Z","v":74077,"vw":2.265775},{"c":2.28,"h":2.38,"l":2.275,"n":461,"o":2.33,"t":"2024-11-27T05:00:00Z","v":77737,"vw":2.318627},{"c":2.34,"h":2.36,"l":2.27,"n":322,"o":2.27,"t":"2024-11-29T05:00:00Z","v":44687,"vw":2.328741},{"c":2.36,"h":2.3775,"l":2.3,"n":331,"o":2.34,"t":"2024-12-02T05:00:00Z","v":46873,"vw":2.333576},{"c":2.48,"h":2.51,"l":2.35,"n":919,"o":2.35,"t":"2024-12-03T05:00:00Z","v":356257,"vw":2.431454},{"c":2.45,"h":2.6262,"l":2.44,"n":621,"o":2.47,"t":"2024-12-04T05:00:00Z","v":140535,"vw":2.527938},{"c":2.36,"h":2.5199,"l":2.355,"n":421,"o":2.46,"t":"2024-12-05T05:00:00Z","v":71327,"vw":2.42799},{"c":2.42,"h":2.45,"l":2.365,"n":393,"o":2.37,"t":"2024-12-06T05:00:00Z","v":51475,"vw":2.415076},{"c":2.47,"h":2.47,"l":2.41,"n":459,"o":2.42,"t":"2024-12-09T05:00:00Z","v":51518,"vw":2.454203},{"c":2.39,"h":2.48,"l":2.36,"n":633,"o":2.48,"t":"2024-12-10T05:00:00Z","v":69967,"vw":2.401755},{"c":2.42,"h":2.47,"l":2.32,"n":628,"o":2.39,"t":"2024-12-11T05:00:00Z","v":119847,"vw":2.379334},{"c":2.41,"h":2.45,"l":2.38,"n":458,"o":2.45,"t":"2024-12-12T05:00:00Z","v":57707,"vw":2.412585},{"c":2.41,"h":2.42,"l":2.312,"n":677,"o":2.42,"t":"2024-12-13T05:00:00Z","v":81684,"vw":2.365691},{"c":2.38,"h":2.45,"l":2.3507,"n":528,"o":2.41,"t":"2024-12-16T05:00:00Z","v":76261,"vw":2.380238},{"c":2.39,"h":2.39,"l":2.25,"n":793,"o":2.37,"t":"2024-12-17T05:00:00Z","v":99562,"vw":2.311542},{"c":2.29,"h":2.4,"l":2.27,"n":434,"o":2.4,"t":"2024-12-18T05:00:00Z","v":61906,"vw":2.322934},{"c":2.32,"h":2.34,"l":2.265,"n":7292,"o":2.34,"t":"2024-12-19T05:00:00Z","v":1404320,"vw":2.3004},{"c":3.39,"h":3.6,"l":2.07,"n":40548,"o":2.52,"t":"2024-12-20T05:00:00Z","v":9208146,"vw":2.766527},{"c":2.86,"h":3.35,"l":2.82,"n":5226,"o":3.2,"t":"2024-12-23T05:00:00Z","v":1179417,"vw":3.036452},{"c":3,"h":3.04,"l":2.7519,"n":1688,"o":2.8,"t":"2024-12-24T05:00:00Z","v":250095,"vw":2.955448},{"c":3.1,"h":3.1,"l":2.93,"n":1526,"o":2.95,"t":"2024-12-26T05:00:00Z","v":287392,"vw":3.062407},{"c":3.21,"h":3.29,"l":3.03,"n":2272,"o":3.06,"t":"2024-12-27T05:00:00Z","v":368009,"vw":3.189679},{"c":2.96,"h":3.21,"l":2.87,"n":2084,"o":3.21,"t":"2024-12-30T05:00:00Z","v":334473,"vw":3.013543},{"c":3.155,"h":3.22,"l":2.91,"n":1959,"o":2.95,"t":"2024-12-31T05:00:00Z","v":414887,"vw":3.069715},{"c":3.14,"h":3.2295,"l":3.0335,"n":1073,"o":3.22,"t":"2025-01-02T05:00:00Z","v":179803,"vw":3.148764},{"c":3.26,"h":3.28,"l":3.1,"n":1601,"o":3.17,"t":"2025-01-03T05:00:00Z","v":288772,"vw":3.227029},{"c":3.41,"h":3.46,"l":3.22,"n":1864,"o":3.27,"t":"2025-01-06T05:00:00Z","v":298004,"vw":3.346528},{"c":3.73,"h":3.78,"l":3.34,"n":3299,"o":3.4,"t":"2025-01-07T05:00:00Z","v":564849,"vw":3.612467},{"c":3.6,"h":3.812,"l":3.45,"n":3005,"o":3.73,"t":"2025-01-08T05:00:00Z","v":533730,"vw":3.569755},{"c":3.6,"h":3.65,"l":3.46,"n":1871,"o":3.63,"t":"2025-01-10T05:00:00Z","v":568523,"vw":3.589705},{"c":3.02,"h":3.588,"l":3,"n":2606,"o":3.58,"t":"2025-01-13T05:00:00Z","v":441740,"vw":3.111337},{"c":2.995,"h":3.09,"l":2.91,"n":1319,"o":3.03,"t":"2025-01-14T05:00:00Z","v":195650,"vw":2.966933},{"c":3.24,"h":3.27,"l":3.0101,"n":1638,"o":3.05,"t":"2025-01-15T05:00:00Z","v":349711,"vw":3.143746},{"c":3.13,"h":3.24,"l":3.11,"n":1067,"o":3.24,"t":"2025-01-16T05:00:00Z","v":182313,"vw":3.151053},{"c":2.98,"h":3.15,"l":2.98,"n":790,"o":3.13,"t":"2025-01-17T05:00:00Z","v":153343,"vw":3.090268},{"c":3.02,"h":3.09,"l":2.99,"n":1056,"o":3.05,"t":"2025-01-21T05:00:00Z","v":257240,"vw":3.028508},{"c":2.99,"h":3.01,"l":2.95,"n":869,"o":3.01,"t":"2025-01-22T05:00:00Z","v":92626,"vw":2.988311},{"c":3.03,"h":3.03,"l":2.8501,"n":606,"o":2.98,"t":"2025-01-23T05:00:00Z","v":98295,"vw":2.935133},{"c":3.14,"h":3.141,"l":2.99,"n":532,"o":3.04,"t":"2025-01-24T05:00:00Z","v":293432,"vw":3.080189},{"c":3,"h":3.13,"l":3,"n":827,"o":3.1,"t":"2025-01-27T05:00:00Z","v":195426,"vw":3.02103},{"c":2.83,"h":3.09,"l":2.82,"n":706,"o":3.04,"t":"2025-01-28T05:00:00Z","v":130610,"vw":2.962559},{"c":2.89,"h":2.95,"l":2.8004,"n":378,"o":2.83,"t":"2025-01-29T05:00:00Z","v":43911,"vw":2.87339},{"c":2.88,"h":2.97,"l":2.8,"n":693,"o":2.89,"t":"2025-01-30T05:00:00Z","v":176054,"vw":2.884311},{"c":2.88,"h":2.9782,"l":2.83,"n":762,"o":2.88,"t":"2025-01-31T05:00:00Z","v":112567,"vw":2.869633},{"c":2.74,"h":2.83,"l":2.73,"n":506,"o":2.8,"t":"2025-02-03T05:00:00Z","v":159374,"vw":2.769039},{"c":2.73,"h":2.7999,"l":2.6616,"n":739,"o":2.7,"t":"2025-02-04T05:00:00Z","v":88312,"vw":2.736118},{"c":2.9,"h":2.96,"l":2.75,"n":407,"o":2.75,"t":"2025-02-05T05:00:00Z","v":50731,"vw":2.862788},{"c":2.83,"h":2.94,"l":2.82,"n":417,"o":2.94,"t":"2025-02-06T05:00:00Z","v":51724,"vw":2.881031},{"c":2.77,"h":2.885,"l":2.72,"n":605,"o":2.85,"t":"2025-02-07T05:00:00Z","v":67105,"vw":2.770325},{"c":2.66,"h":2.75,"l":2.585,"n":763,"o":2.75,"t":"2025-02-10T05:00:00Z","v":108041,"vw":2.65547},{"c":2.7,"h":2.77,"l":2.605,"n":827,"o":2.63,"t":"2025-02-11T05:00:00Z","v":133248,"vw":2.712054},{"c":2.68,"h":2.71,"l":2.66,"n":517,"o":2.69,"t":"2025-02-12T05:00:00Z","v":56792,"vw":2.694876},{"c":2.61,"h":2.67,"l":2.57,"n":704,"o":2.67,"t":"2025-02-13T05:00:00Z","v":115858,"vw":2.615756},{"c":2.59,"h":2.65,"l":2.56,"n":750,"o":2.63,"t":"2025-02-14T05:00:00Z","v":108349,"vw":2.60137},{"c":2.7,"h":2.71,"l":2.59,"n":763,"o":2.6,"t":"2025-02-18T05:00:00Z","v":129917,"vw":2.635075},{"c":2.87,"h":2.94,"l":2.7165,"n":677,"o":2.72,"t":"2025-02-19T05:00:00Z","v":103126,"vw":2.853763},{"c":2.86,"h":2.9,"l":2.8042,"n":396,"o":2.9,"t":"2025-02-20T05:00:00Z","v":47039,"vw":2.841022},{"c":2.79,"h":2.88,"l":2.78,"n":623,"o":2.86,"t":"2025-02-21T05:00:00Z","v":109926,"vw":2.834269},{"c":2.72,"h":2.822,"l":2.68,"n":703,"o":2.82,"t":"2025-02-24T05:00:00Z","v":86959,"vw":2.72925},{"c":2.59,"h":2.72,"l":2.57,"n":388,"o":2.72,"t":"2025-02-25T05:00:00Z","v":52877,"vw":2.611671},{"c":2.64,"h":2.68,"l":2.55,"n":330,"o":2.59,"t":"2025-02-26T05:00:00Z","v":17542,"vw":2.616406},{"c":2.57,"h":2.7,"l":2.53,"n":257,"o":2.62,"t":"2025-02-27T05:00:00Z","v":27967,"vw":2.580287},{"c":2.56,"h":2.635,"l":2.53,"n":365,"o":2.55,"t":"2025-02-28T05:00:00Z","v":80913,"vw":2.566478},{"c":2.3,"h":2.56,"l":2.25,"n":1015,"o":2.55,"t":"2025-03-03T05:00:00Z","v":217978,"vw":2.325779},{"c":2.305,"h":2.37,"l":2.22,"n":553,"o":2.33,"t":"2025-03-04T05:00:00Z","v":72811,"vw":2.305971},{"c":2.21,"h":2.3,"l":2.19,"n":775,"o":2.3,"t":"2025-03-05T05:00:00Z","v":276831,"vw":2.225328},{"c":2.1,"h":2.25,"l":2.03,"n":1111,"o":2.18,"t":"2025-03-06T05:00:00Z","v":738395,"vw":2.159221},{"c":2.12,"h":2.2299,"l":2.0416,"n":443,"o":2.1,"t":"2025-03-07T05:00:00Z","v":58306,"vw":2.133443},{"c":1.93,"h":2.2599,"l":1.8901,"n":975,"o":2.08,"t":"2025-03-10T04:00:00Z","v":288294,"vw":1.966076},{"c":1.93,"h":1.96,"l":1.85,"n":532,"o":1.94,"t":"2025-03-11T04:00:00Z","v":662310,"vw":1.882692},{"c":1.98,"h":2.01,"l":1.935,"n":443,"o":1.95,"t":"2025-03-12T04:00:00Z","v":63071,"vw":1.977533},{"c":1.93,"h":2.0886,"l":1.86,"n":538,"o":2,"t":"2025-03-13T04:00:00Z","v":705268,"vw":1.939258},{"c":1.98,"h":2.05,"l":1.96,"n":420,"o":1.97,"t":"2025-03-14T04:00:00Z","v":40904,"vw":2.003211},{"c":2.1,"h":2.115,"l":1.9594,"n":560,"o":1.98,"t":"2025-03-17T04:00:00Z","v":52017,"vw":2.073782},{"c":2.05,"h":2.19,"l":2.015,"n":632,"o":2.15,"t":"2025-03-18T04:00:00Z","v":79185,"vw":2.069364},{"c":2.02,"h":2.2,"l":1.77,"n":551,"o":1.77,"t":"2025-03-19T04:00:00Z","v":76502,"vw":2.003653},{"c":1.96,"h":2.0004,"l":1.91,"n":338,"o":1.96,"t":"2025-03-20T04:00:00Z","v":60216,"vw":1.95268},{"c":2.05,"h":2.05,"l":1.905,"n":1073,"o":1.99,"t":"2025-03-21T04:00:00Z","v":401616,"vw":1.996077},{"c":1.98,"h":2.09,"l":1.94,"n":793,"o":2,"t":"2025-03-24T04:00:00Z","v":113251,"vw":2.009677},{"c":1.95,"h":2.0399,"l":1.945,"n":551,"o":1.99,"t":"2025-03-25T04:00:00Z","v":64857,"vw":1.975394},{"c":1.92,"h":1.9622,"l":1.91,"n":570,"o":1.951,"t":"2025-03-26T04:00:00Z","v":79219,"vw":1.924438},{"c":1.9,"h":1.94,"l":1.87,"n":557,"o":1.92,"t":"2025-03-27T04:00:00Z","v":204644,"vw":1.911473},{"c":1.91,"h":1.925,"l":1.83,"n":706,"o":1.88,"t":"2025-03-28T04:00:00Z","v":115500,"vw":1.892624},{"c":1.78,"h":1.92,"l":1.73,"n":658,"o":1.92,"t":"2025-03-31T04:00:00Z","v":189567,"vw":1.833366},{"c":1.7,"h":1.82,"l":1.67,"n":603,"o":1.78,"t":"2025-04-01T04:00:00Z","v":104797,"vw":1.725815},{"c":1.7,"h":1.7711,"l":1.66,"n":354,"o":1.7,"t":"2025-04-02T04:00:00Z","v":44664,"vw":1.69283},{"c":1.64,"h":1.68,"l":1.58,"n":545,"o":1.61,"t":"2025-04-03T04:00:00Z","v":127967,"vw":1.641832},{"c":1.66,"h":1.85,"l":1.59,"n":741,"o":1.59,"t":"2025-04-04T04:00:00Z","v":104322,"vw":1.657796},{"c":1.65,"h":1.72,"l":1.55,"n":1091,"o":1.61,"t":"2025-04-07T04:00:00Z","v":139633,"vw":1.656922},{"c":1.58,"h":1.72,"l":1.58,"n":1144,"o":1.66,"t":"2025-04-08T04:00:00Z","v":148807,"vw":1.652544},{"c":1.65,"h":1.67,"l":1.48,"n":963,"o":1.56,"t":"2025-04-09T04:00:00Z","v":200713,"vw":1.595743},{"c":1.62,"h":1.7,"l":1.59,"n":380,"o":1.65,"t":"2025-04-10T04:00:00Z","v":55610,"vw":1.624173},{"c":1.64,"h":1.71,"l":1.62,"n":556,"o":1.69,"t":"2025-04-11T04:00:00Z","v":157052,"vw":1.657356},{"c":1.71,"h":1.77,"l":1.62,"n":360,"o":1.62,"t":"2025-04-14T04:00:00Z","v":25414,"vw":1.710772},{"c":1.68,"h":1.72,"l":1.65,"n":251,"o":1.72,"t":"2025-04-15T04:00:00Z","v":30950,"vw":1.677056},{"c":1.54,"h":1.67,"l":1.54,"n":444,"o":1.66,"t":"2025-04-16T04:00:00Z","v":132379,"vw":1.569835},{"c":1.57,"h":1.6062,"l":1.53,"n":350,"o":1.54,"t":"2025-04-17T04:00:00Z","v":50279,"vw":1.570105},{"c":1.55,"h":1.62,"l":1.53,"n":571,"o":1.55,"t":"2025-04-21T04:00:00Z","v":71342,"vw":1.593801},{"c":1.54,"h":1.5929,"l":1.5189,"n":316,"o":1.55,"t":"2025-04-22T04:00:00Z","v":30847,"vw":1.557441},{"c":1.54,"h":1.595,"l":1.54,"n":274,"o":1.54,"t":"2025-04-23T04:00:00Z","v":21931,"vw":1.564575},{"c":1.51,"h":1.57,"l":1.5,"n":246,"o":1.57,"t":"2025-04-24T04:00:00Z","v":37024,"vw":1.524906},{"c":1.45,"h":1.51,"l":1.39,"n":371,"o":1.51,"t":"2025-04-25T04:00:00Z","v":54918,"vw":1.436466},{"c":1.48,"h":1.54,"l":1.43,"n":588,"o":1.46,"t":"2025-04-28T04:00:00Z","v":69641,"vw":1.472012},{"c":1.47,"h":1.53,"l":1.45,"n":269,"o":1.45,"t":"2025-04-29T04:00:00Z","v":27766,"vw":1.502326},{"c":1.48,"h":1.52,"l":1.44,"n":373,"o":1.48,"t":"2025-04-30T04:00:00Z","v":27724,"vw":1.492142},{"c":1.67,"h":1.67,"l":1.44,"n":949,"o":1.48,"t":"2025-05-01T04:00:00Z","v":1455565,"vw":1.579766},{"c":1.725,"h":1.75,"l":1.62,"n":267,"o":1.67,"t":"2025-05-02T04:00:00Z","v":31772,"vw":1.695839},{"c":1.61,"h":1.77,"l":1.61,"n":417,"o":1.72,"t":"2025-05-05T04:00:00Z","v":931241,"vw":1.699964},{"c":1.58,"h":1.65,"l":1.53,"n":483,"o":1.63,"t":"2025-05-06T04:00:00Z","v":87175,"vw":1.59331},{"c":1.63,"h":1.66,"l":1.57,"n":520,"o":1.61,"t":"2025-05-07T04:00:00Z","v":88101,"vw":1.638122},{"c":1.64,"h":1.67,"l":1.55,"n":576,"o":1.66,"t":"2025-05-08T04:00:00Z","v":83292,"vw":1.632425},{"c":1.7,"h":1.74,"l":1.61,"n":562,"o":1.74,"t":"2025-05-09T04:00:00Z","v":89765,"vw":1.671373},{"c":1.67,"h":1.73,"l":1.63,"n":398,"o":1.7,"t":"2025-05-12T04:00:00Z","v":78804,"vw":1.68283},{"c":1.65,"h":1.69,"l":1.59,"n":315,"o":1.63,"t":"2025-05-13T04:00:00Z","v":38843,"vw":1.64351},{"c":1.68,"h":1.72,"l":1.65,"n":355,"o":1.69,"t":"2025-05-14T04:00:00Z","v":31750,"vw":1.688389},{"c":1.69,"h":1.7,"l":1.63,"n":173,"o":1.675,"t":"2025-05-15T04:00:00Z","v":20310,"vw":1.667327},{"c":1.72,"h":1.7904,"l":1.66,"n":464,"o":1.72,"t":"2025-05-16T04:00:00Z","v":158459,"vw":1.739434},{"c":1.76,"h":1.7687,"l":1.69,"n":295,"o":1.69,"t":"2025-05-19T04:00:00Z","v":33372,"vw":1.721321},{"c":1.99,"h":2.2,"l":1.69,"n":1454,"o":1.76,"t":"2025-05-20T04:00:00Z","v":315822,"vw":1.975583},{"c":1.925,"h":2.0601,"l":1.9,"n":586,"o":2.04,"t":"2025-05-21T04:00:00Z","v":117000,"vw":1.974402},{"c":1.88,"h":1.8991,"l":1.78,"n":453,"o":1.89,"t":"2025-05-22T04:00:00Z","v":88995,"vw":1.843838},{"c":1.76,"h":1.8901,"l":1.74,"n":475,"o":1.851,"t":"2025-05-23T04:00:00Z","v":137214,"vw":1.84275},{"c":1.8,"h":1.86,"l":1.72,"n":645,"o":1.76,"t":"2025-05-27T04:00:00Z","v":200139,"vw":1.806612},{"c":1.74,"h":1.87,"l":1.6614,"n":676,"o":1.8,"t":"2025-05-28T04:00:00Z","v":189067,"vw":1.784388},{"c":1.8,"h":1.81,"l":1.7,"n":503,"o":1.7,"t":"2025-05-29T04:00:00Z","v":64509,"vw":1.78409},{"c":1.69,"h":1.82,"l":1.68,"n":309,"o":1.82,"t":"2025-05-30T04:00:00Z","v":78863,"vw":1.744379},{"c":1.74,"h":1.75,"l":1.64,"n":383,"o":1.68,"t":"2025-06-02T04:00:00Z","v":64312,"vw":1.688994},{"c":1.7,"h":1.79,"l":1.64,"n":654,"o":1.76,"t":"2025-06-03T04:00:00Z","v":139003,"vw":1.733255},{"c":1.69,"h":1.7376,"l":1.67,"n":529,"o":1.67,"t":"2025-06-04T04:00:00Z","v":33633,"vw":1.711897},{"c":1.68,"h":1.71,"l":1.64,"n":465,"o":1.71,"t":"2025-06-05T04:00:00Z","v":99705,"vw":1.68268},{"c":1.87,"h":1.87,"l":1.66,"n":465,"o":1.72,"t":"2025-06-06T04:00:00Z","v":67883,"vw":1.786492},{"c":1.96,"h":2,"l":1.834,"n":2024,"o":1.91,"t":"2025-06-09T04:00:00Z","v":205245,"vw":1.933427},{"c":1.99,"h":2.1,"l":1.9444,"n":1097,"o":1.98,"t":"2025-06-10T04:00:00Z","v":185001,"vw":2.051446},{"c":2,"h":2.0441,"l":1.92,"n":803,"o":1.955,"t":"2025-06-11T04:00:00Z","v":81314,"vw":2.000828},{"c":2.04,"h":2.13,"l":1.995,"n":948,"o":2.03,"t":"2025-06-12T04:00:00Z","v":89286,"vw":2.039241},{"c":1.96,"h":2.08,"l":1.95,"n":991,"o":2.02,"t":"2025-06-13T04:00:00Z","v":80675,"vw":2.000875},{"c":2.04,"h":2.08,"l":1.93,"n":1003,"o":1.93,"t":"2025-06-16T04:00:00Z","v":74394,"vw":2.032999},{"c":2.01,"h":2.08,"l":1.965,"n":927,"o":2.02,"t":"2025-06-17T04:00:00Z","v":107824,"vw":2.03932},{"c":2.05,"h":2.115,"l":1.92,"n":1396,"o":2,"t":"2025-06-18T04:00:00Z","v":110365,"vw":2.064412},{"c":2.09,"h":2.13,"l":2.03,"n":1105,"o":2.09,"t":"2025-06-20T04:00:00Z","v":993501,"vw":2.090442},{"c":1.95,"h":2.17,"l":1.95,"n":973,"o":2.13,"t":"2025-06-23T04:00:00Z","v":153771,"vw":2.015467},{"c":1.89,"h":2,"l":1.89,"n":388,"o":1.97,"t":"2025-06-24T04:00:00Z","v":73301,"vw":1.929555},{"c":1.87,"h":1.91,"l":1.825,"n":597,"o":1.88,"t":"2025-06-25T04:00:00Z","v":65467,"vw":1.870785},{"c":1.9,"h":1.95,"l":1.83,"n":468,"o":1.84,"t":"2025-06-26T04:00:00Z","v":82732,"vw":1.909694},{"c":1.93,"h":1.94,"l":1.84,"n":512,"o":1.88,"t":"2025-06-27T04:00:00Z","v":146581,"vw":1.895649},{"c":1.87,"h":1.94,"l":1.87,"n":576,"o":1.91,"t":"2025-06-30T04:00:00Z","v":68851,"vw":1.909215},{"c":1.86,"h":1.99,"l":1.86,"n":416,"o":1.895,"t":"2025-07-01T04:00:00Z","v":43111,"vw":1.928681},{"c":1.88,"h":1.92,"l":1.85,"n":357,"o":1.87,"t":"2025-07-02T04:00:00Z","v":25278,"vw":1.880903},{"c":1.99,"h":2.015,"l":1.87,"n":251,"o":1.87,"t":"2025-07-03T04:00:00Z","v":57482,"vw":1.982165},{"c":1.98,"h":2.015,"l":1.92,"n":756,"o":2.01,"t":"2025-07-07T04:00:00Z","v":164896,"vw":1.96133},{"c":1.99,"h":2.08,"l":1.93,"n":752,"o":1.93,"t":"2025-07-08T04:00:00Z","v":115654,"vw":2.016884},{"c":2.01,"h":2.06,"l":1.99,"n":1545,"o":1.99,"t":"2025-07-09T04:00:00Z","v":278993,"vw":2.031571},{"c":1.97,"h":2.08,"l":1.95,"n":611,"o":2.0249,"t":"2025-07-10T04:00:00Z","v":134027,"vw":2.015377},{"c":1.91,"h":1.99,"l":1.91,"n":656,"o":1.95,"t":"2025-07-11T04:00:00Z","v":129531,"vw":1.953443},{"c":2.05,"h":2.05,"l":1.91,"n":481,"o":1.91,"t":"2025-07-14T04:00:00Z","v":61439,"vw":2.004712},{"c":1.94,"h":2.05,"l":1.91,"n":644,"o":2.02,"t":"2025-07-15T04:00:00Z","v":227477,"vw":1.96626},{"c":1.95,"h":1.98,"l":1.91,"n":776,"o":1.94,"t":"2025-07-16T04:00:00Z","v":153447,"vw":1.94575},{"c":1.85,"h":1.9995,"l":1.84,"n":931,"o":1.96,"t":"2025-07-17T04:00:00Z","v":289056,"vw":1.908328},{"c":1.8,"h":1.8899,"l":1.79,"n":580,"o":1.85,"t":"2025-07-18T04:00:00Z","v":76079,"vw":1.829602},{"c":1.85,"h":1.85,"l":1.8,"n":300,"o":1.8,"t":"2025-07-21T04:00:00Z","v":49862,"vw":1.833384},{"c":1.87,"h":1.91,"l":1.82,"n":390,"o":1.82,"t":"2025-07-22T04:00:00Z","v":56723,"vw":1.873717},{"c":2.01,"h":2.01,"l":1.89,"n":766,"o":1.91,"t":"2025-07-23T04:00:00Z","v":165785,"vw":1.947329},{"c":1.94,"h":2.0206,"l":1.92,"n":280,"o":1.98,"t":"2025-07-24T04:00:00Z","v":25760,"vw":1.963802},{"c":1.95,"h":2,"l":1.93,"n":325,"o":1.991,"t":"2025-07-25T04:00:00Z","v":115911,"vw":1.962733},{"c":1.81,"h":1.9667,"l":1.81,"n":375,"o":1.95,"t":"2025-07-28T04:00:00Z","v":88322,"vw":1.881555},{"c":1.77,"h":1.81,"l":1.71,"n":553,"o":1.8,"t":"2025-07-29T04:00:00Z","v":99755,"vw":1.776152},{"c":1.79,"h":1.84,"l":1.76,"n":306,"o":1.78,"t":"2025-07-30T04:00:00Z","v":55637,"vw":1.802941},{"c":1.75,"h":1.825,"l":1.7,"n":387,"o":1.82,"t":"2025-07-31T04:00:00Z","v":51924,"vw":1.784805},{"c":1.74,"h":1.82,"l":1.72,"n":215,"o":1.74,"t":"2025-08-01T04:00:00Z","v":19249,"vw":1.743403},{"c":1.76,"h":1.78,"l":1.7,"n":266,"o":1.74,"t":"2025-08-04T04:00:00Z","v":28527,"vw":1.734628},{"c":1.77,"h":1.79,"l":1.76,"n":92,"o":1.77,"t":"2025-08-05T04:00:00Z","v":9130,"vw":1.77779},{"c":1.8,"h":1.81,"l":1.701,"n":239,"o":1.77,"t":"2025-08-06T04:00:00Z","v":45483,"vw":1.764504},{"c":1.72,"h":1.775,"l":1.7106,"n":183,"o":1.76,"t":"2025-08-07T04:00:00Z","v":21876,"vw":1.738533},{"c":1.75,"h":1.84,"l":1.6699,"n":545,"o":1.72,"t":"2025-08-08T04:00:00Z","v":65828,"vw":1.733728},{"c":1.69,"h":1.75,"l":1.66,"n":322,"o":1.75,"t":"2025-08-11T04:00:00Z","v":54110,"vw":1.701351},{"c":1.71,"h":1.78,"l":1.682,"n":417,"o":1.695,"t":"2025-08-12T04:00:00Z","v":84385,"vw":1.73568},{"c":1.71,"h":1.8,"l":1.7,"n":677,"o":1.7,"t":"2025-08-13T04:00:00Z","v":110635,"vw":1.749011},{"c":1.62,"h":1.69,"l":1.61,"n":1026,"o":1.68,"t":"2025-08-14T04:00:00Z","v":95882,"vw":1.652262},{"c":1.6,"h":1.7,"l":1.6,"n":740,"o":1.62,"t":"2025-08-15T04:00:00Z","v":140334,"vw":1.614447},{"c":1.61,"h":1.652,"l":1.59,"n":694,"o":1.6,"t":"2025-08-18T04:00:00Z","v":149779,"vw":1.61112},{"c":1.65,"h":1.69,"l":1.57,"n":855,"o":1.61,"t":"2025-08-19T04:00:00Z","v":467902,"vw":1.619673},{"c":1.65,"h":1.68,"l":1.62,"n":415,"o":1.66,"t":"2025-08-20T04:00:00Z","v":301878,"vw":1.645076},{"c":1.65,"h":1.68,"l":1.6,"n":298,"o":1.62,"t":"2025-08-21T04:00:00Z","v":48668,"vw":1.647035},{"c":1.74,"h":1.76,"l":1.68,"n":353,"o":1.68,"t":"2025-08-22T04:00:00Z","v":70989,"vw":1.726462},{"c":1.7,"h":1.75,"l":1.7,"n":102,"o":1.71,"t":"2025-08-25T04:00:00Z","v":12034,"vw":1.712765},{"c":1.81,"h":1.835,"l":1.71,"n":654,"o":1.71,"t":"2025-08-26T04:00:00Z","v":125163,"vw":1.803564},{"c":1.81,"h":1.86,"l":1.81,"n":381,"o":1.81,"t":"2025-08-27T04:00:00Z","v":70452,"vw":1.830574},{"c":1.77,"h":1.8517,"l":1.77,"n":689,"o":1.81,"t":"2025-08-28T04:00:00Z","v":145196,"vw":1.816772},{"c":1.805,"h":1.81,"l":1.77,"n":801,"o":1.78,"t":"2025-08-29T04:00:00Z","v":155411,"vw":1.797867},{"c":1.82,"h":1.86,"l":1.76,"n":455,"o":1.76,"t":"2025-09-02T04:00:00Z","v":58711,"vw":1.813162},{"c":1.81,"h":1.8699,"l":1.8,"n":598,"o":1.85,"t":"2025-09-03T04:00:00Z","v":126566,"vw":1.818248},{"c":1.81,"h":1.8332,"l":1.8,"n":295,"o":1.8,"t":"2025-09-04T04:00:00Z","v":28791,"vw":1.813025},{"c":1.81,"h":1.85,"l":1.8,"n":355,"o":1.8,"t":"2025-09-05T04:00:00Z","v":36447,"vw":1.820952},{"c":1.79,"h":1.83,"l":1.7701,"n":398,"o":1.8,"t":"2025-09-08T04:00:00Z","v":54986,"vw":1.799684},{"c":1.8,"h":1.85,"l":1.76,"n":344,"o":1.76,"t":"2025-09-09T04:00:00Z","v":25082,"vw":1.81073},{"c":1.79,"h":1.84,"l":1.79,"n":297,"o":1.8,"t":"2025-09-10T04:00:00Z","v":26150,"vw":1.802148},{"c":2.01,"h":2.04,"l":1.78,"n":1073,"o":1.79,"t":"2025-09-11T04:00:00Z","v":256788,"vw":1.924314},{"c":1.99,"h":2.0199,"l":1.91,"n":883,"o":1.94,"t":"2025-09-12T04:00:00Z","v":243267,"vw":1.980142},{"c":1.86,"h":1.98,"l":1.8,"n":436,"o":1.98,"t":"2025-09-15T04:00:00Z","v":105693,"vw":1.864881},{"c":1.95,"h":2.02,"l":1.805,"n":685,"o":1.86,"t":"2025-09-16T04:00:00Z","v":95860,"vw":1.93103},{"c":1.95,"h":2,"l":1.9001,"n":491,"o":1.9221,"t":"2025-09-17T04:00:00Z","v":395753,"vw":1.939802},{"c":1.97,"h":2.0176,"l":1.95,"n":279,"o":1.9505,"t":"2025-09-18T04:00:00Z","v":134004,"vw":1.980258},{"c":1.92,"h":2.01,"l":1.885,"n":400,"o":1.9699,"t":"2025-09-19T04:00:00Z","v":149631,"vw":1.928451},{"c":1.9,"h":2,"l":1.89,"n":316,"o":2,"t":"2025-09-22T04:00:00Z","v":47033,"vw":1.916311},{"c":1.92,"h":1.97,"l":1.87,"n":327,"o":1.93,"t":"2025-09-23T04:00:00Z","v":36734,"vw":1.906176},{"c":1.91,"h":1.94,"l":1.86,"n":216,"o":1.94,"t":"2025-09-24T04:00:00Z","v":32182,"vw":1.893733},{"c":1.89,"h":1.95,"l":1.88,"n":489,"o":1.95,"t":"2025-09-25T04:00:00Z","v":113583,"vw":1.904051},{"c":1.94,"h":1.9491,"l":1.89,"n":295,"o":1.89,"t":"2025-09-26T04:00:00Z","v":90587,"vw":1.922731},{"c":1.92,"h":1.97,"l":1.88,"n":630,"o":1.97,"t":"2025-09-29T04:00:00Z","v":102531,"vw":1.921173},{"c":1.9,"h":1.935,"l":1.82,"n":335,"o":1.9,"t":"2025-09-30T04:00:00Z","v":18552,"vw":1.881643},{"c":1.91,"h":1.95,"l":1.86,"n":265,"o":1.86,"t":"2025-10-01T04:00:00Z","v":44722,"vw":1.920982},{"c":1.94,"h":2,"l":1.86,"n":749,"o":2,"t":"2025-10-02T04:00:00Z","v":175247,"vw":1.945811},{"c":1.96,"h":2.02,"l":1.91,"n":376,"o":1.91,"t":"2025-10-03T04:00:00Z","v":81808,"vw":1.980795},{"c":2.15,"h":2.1799,"l":1.98,"n":1417,"o":1.99,"t":"2025-10-06T04:00:00Z","v":498467,"vw":2.107702},{"c":2.22,"h":2.29,"l":2.11,"n":713,"o":2.12,"t":"2025-10-07T04:00:00Z","v":118451,"vw":2.203489},{"c":2.13,"h":2.2725,"l":2.06,"n":448,"o":2.24,"t":"2025-10-08T04:00:00Z","v":75037,"vw":2.134661},{"c":2.17,"h":2.24,"l":2.13,"n":745,"o":2.17,"t":"2025-10-09T04:00:00Z","v":83549,"vw":2.174085},{"c":2.02,"h":2.1816,"l":2.02,"n":216,"o":2.1793,"t":"2025-10-10T04:00:00Z","v":46042,"vw":2.121533},{"c":2.04,"h":2.1,"l":1.9901,"n":181,"o":2.02,"t":"2025-10-13T04:00:00Z","v":31087,"vw":2.058561},{"c":1.97,"h":2.13,"l":1.87,"n":1143,"o":2.07,"t":"2025-10-14T04:00:00Z","v":301136,"vw":2.020838},{"c":2.1,"h":2.12,"l":1.98,"n":689,"o":2,"t":"2025-10-15T04:00:00Z","v":126373,"vw":2.073532},{"c":2.61,"h":3.7699,"l":2.45,"n":608277,"o":3.46,"t":"2025-10-16T04:00:00Z","v":94339537,"vw":3.131746},{"c":2.21,"h":2.57,"l":2.08,"n":15061,"o":2.505,"t":"2025-10-17T04:00:00Z","v":2735809,"vw":2.247148},{"c":2.66,"h":2.805,"l":2.08,"n":9708,"o":2.21,"t":"2025-10-20T04:00:00Z","v":1642423,"vw":2.470111},{"c":2.28,"h":2.594,"l":2.28,"n":5157,"o":2.58,"t":"2025-10-21T04:00:00Z","v":769694,"vw":2.422244},{"c":2.37,"h":2.49,"l":2.19,"n":4197,"o":2.22,"t":"2025-10-22T04:00:00Z","v":619007,"vw":2.317947},{"c":2.45,"h":2.53,"l":2.33,"n":3806,"o":2.36,"t":"2025-10-23T04:00:00Z","v":442457,"vw":2.434406},{"c":2.41,"h":2.53,"l":2.26,"n":4229,"o":2.44,"t":"2025-10-24T04:00:00Z","v":562257,"vw":2.404804},{"c":2.42,"h":2.456,"l":2.32,"n":2525,"o":2.4,"t":"2025-10-27T04:00:00Z","v":297731,"vw":2.38496},{"c":2.4,"h":2.43,"l":2.28,"n":2559,"o":2.42,"t":"2025-10-28T04:00:00Z","v":294357,"vw":2.352921},{"c":2.46,"h":2.49,"l":2.34,"n":2751,"o":2.46,"t":"2025-10-29T04:00:00Z","v":313364,"vw":2.433975},{"c":2.25,"h":2.46,"l":2.22,"n":2372,"o":2.46,"t":"2025-10-30T04:00:00Z","v":345406,"vw":2.308989},{"c":2.4,"h":2.4,"l":2.18,"n":1595,"o":2.23,"t":"2025-10-31T04:00:00Z","v":288545,"vw":2.324315},{"c":2.22,"h":2.39,"l":2.16,"n":1854,"o":2.33,"t":"2025-11-03T05:00:00Z","v":258094,"vw":2.230471},{"c":2.26,"h":2.28,"l":2.12,"n":2337,"o":2.17,"t":"2025-11-04T05:00:00Z","v":347237,"vw":2.2353},{"c":2.25,"h":2.3,"l":2.197,"n":780,"o":2.26,"t":"2025-11-05T05:00:00Z","v":87994,"vw":2.263484},{"c":2.1,"h":2.27,"l":2.06,"n":2426,"o":2.25,"t":"2025-11-06T05:00:00Z","v":400074,"vw":2.11389},{"c":2.07,"h":2.12,"l":2.01,"n":1996,"o":2.1,"t":"2025-11-07T05:00:00Z","v":266895,"vw":2.062444},{"c":2.18,"h":2.22,"l":2.0599,"n":1481,"o":2.12,"t":"2025-11-10T05:00:00Z","v":171078,"vw":2.120717},{"c":2.23,"h":2.27,"l":2.1426,"n":1779,"o":2.18,"t":"2025-11-11T05:00:00Z","v":174812,"vw":2.21626},{"c":2.23,"h":2.255,"l":2.17,"n":1445,"o":2.22,"t":"2025-11-12T05:00:00Z","v":144744,"vw":2.213248},{"c":2.09,"h":2.21,"l":2.07,"n":976,"o":2.21,"t":"2025-11-13T05:00:00Z","v":128976,"vw":2.108555},{"c":2.14,"h":2.1951,"l":2.07,"n":1750,"o":2.07,"t":"2025-11-14T05:00:00Z","v":180173,"vw":2.136069},{"c":2.12,"h":2.19,"l":2.05,"n":1392,"o":2.12,"t":"2025-11-17T05:00:00Z","v":127153,"vw":2.09419},{"c":2.14,"h":2.27,"l":2.0761,"n":2096,"o":2.08,"t":"2025-11-18T05:00:00Z","v":239040,"vw":2.175457},{"c":2.09,"h":2.17,"l":2.06,"n":2237,"o":2.12,"t":"2025-11-19T05:00:00Z","v":175519,"vw":2.087307},{"c":1.99,"h":2.165,"l":1.97,"n":2287,"o":2.09,"t":"2025-11-20T05:00:00Z","v":264957,"vw":2.025227},{"c":2.11,"h":2.11,"l":1.975,"n":823,"o":2,"t":"2025-11-21T05:00:00Z","v":98821,"vw":2.05488},{"c":2.21,"h":2.27,"l":2.11,"n":1525,"o":2.11,"t":"2025-11-24T05:00:00Z","v":179853,"vw":2.190972},{"c":2.15,"h":2.225,"l":2.13,"n":1801,"o":2.18,"t":"2025-11-25T05:00:00Z","v":184153,"vw":2.168964},{"c":2.3,"h":2.3,"l":2.1,"n":1093,"o":2.18,"t":"2025-11-26T05:00:00Z","v":182049,"vw":2.257844},{"c":2.34,"h":2.36,"l":2.18,"n":874,"o":2.3,"t":"2025-11-28T05:00:00Z","v":253502,"vw":2.324447},{"c":2.26,"h":2.34,"l":2.19,"n":1952,"o":2.34,"t":"2025-12-01T05:00:00Z","v":337464,"vw":2.254379},{"c":2.18,"h":2.2947,"l":2.18,"n":1021,"o":2.25,"t":"2025-12-02T05:00:00Z","v":167321,"vw":2.230109},{"c":2.24,"h":2.29,"l":2.18,"n":714,"o":2.23,"t":"2025-12-03T05:00:00Z","v":107993,"vw":2.252384},{"c":2.56,"h":2.56,"l":2.23,"n":2186,"o":2.25,"t":"2025-12-04T05:00:00Z","v":397526,"vw":2.430945},{"c":2.49,"h":2.59,"l":2.49,"n":783,"o":2.56,"t":"2025-12-05T05:00:00Z","v":92737,"vw":2.527801},{"c":2.39,"h":2.49,"l":2.35,"n":1578,"o":2.49,"t":"2025-12-08T05:00:00Z","v":163127,"vw":2.404919},{"c":2.57,"h":2.6,"l":2.35,"n":1220,"o":2.35,"t":"2025-12-09T05:00:00Z","v":181647,"vw":2.553453},{"c":2.59,"h":2.63,"l":2.52,"n":896,"o":2.53,"t":"2025-12-10T05:00:00Z","v":97731,"vw":2.593195},{"c":2.5,"h":2.56,"l":2.47,"n":1195,"o":2.5,"t":"2025-12-11T05:00:00Z","v":154644,"vw":2.500471},{"c":2.32,"h":2.54,"l":2.24,"n":1316,"o":2.47,"t":"2025-12-12T05:00:00Z","v":136505,"vw":2.371011},{"c":2.36,"h":2.44,"l":2.3,"n":859,"o":2.31,"t":"2025-12-15T05:00:00Z","v":106888,"vw":2.374159},{"c":2.4,"h":2.44,"l":2.35,"n":634,"o":2.36,"t":"2025-12-16T05:00:00Z","v":73764,"vw":2.395614},{"c":2.3,"h":2.41,"l":2.3,"n":599,"o":2.35,"t":"2025-12-17T05:00:00Z","v":84342,"vw":2.342837},{"c":2.42,"h":2.45,"l":2.34,"n":909,"o":2.34,"t":"2025-12-18T05:00:00Z","v":132714,"vw":2.395502},{"c":2.56,"h":2.65,"l":2.4286,"n":1566,"o":2.4491,"t":"2025-12-19T05:00:00Z","v":240051,"vw":2.567469},{"c":2.49,"h":2.5737,"l":2.4,"n":1088,"o":2.57,"t":"2025-12-22T05:00:00Z","v":167634,"vw":2.488623},{"c":2.65,"h":2.71,"l":2.44,"n":2574,"o":2.47,"t":"2025-12-23T05:00:00Z","v":320600,"vw":2.644937},{"c":2.69,"h":2.85,"l":2.62,"n":1218,"o":2.65,"t":"2025-12-24T05:00:00Z","v":167828,"vw":2.769522},{"c":2.67,"h":2.73,"l":2.585,"n":992,"o":2.73,"t":"2025-12-26T05:00:00Z","v":208065,"vw":2.669074},{"c":2.59,"h":2.66,"l":2.54,"n":755,"o":2.65,"t":"2025-12-29T05:00:00Z","v":80140,"vw":2.589171},{"c":2.47,"h":2.63,"l":2.47,"n":1237,"o":2.58,"t":"2025-12-30T05:00:00Z","v":174469,"vw":2.532903},{"c":2.42,"h":2.5,"l":2.39,"n":1589,"o":2.49,"t":"2025-12-31T05:00:00Z","v":164277,"vw":2.426554},{"c":2.44,"h":2.48,"l":2.36,"n":901,"o":2.41,"t":"2026-01-02T05:00:00Z","v":91817,"vw":2.430372},{"c":2.53,"h":2.56,"l":2.46,"n":818,"o":2.47,"t":"2026-01-05T05:00:00Z","v":84452,"vw":2.504226},{"c":2.52,"h":2.6053,"l":2.5049,"n":283,"o":2.52,"t":"2026-01-06T05:00:00Z","v":58487,"vw":2.544458},{"c":2.67,"h":2.69,"l":2.53,"n":741,"o":2.53,"t":"2026-01-07T05:00:00Z","v":114843,"vw":2.622519},{"c":2.71,"h":2.7692,"l":2.625,"n":776,"o":2.68,"t":"2026-01-08T05:00:00Z","v":82659,"vw":2.716799},{"c":2.64,"h":2.7,"l":2.55,"n":939,"o":2.7,"t":"2026-01-09T05:00:00Z","v":86179,"vw":2.630471},{"c":2.57,"h":2.68,"l":2.5,"n":1353,"o":2.64,"t":"2026-01-12T05:00:00Z","v":138678,"vw":2.563086},{"c":2.75,"h":2.78,"l":2.46,"n":1676,"o":2.6,"t":"2026-01-13T05:00:00Z","v":185235,"vw":2.642826},{"c":2.9,"h":2.93,"l":2.6611,"n":2087,"o":2.74,"t":"2026-01-14T05:00:00Z","v":333371,"vw":2.833881},{"c":2.79,"h":2.93,"l":2.79,"n":815,"o":2.9,"t":"2026-01-15T05:00:00Z","v":88596,"vw":2.858982},{"c":2.91,"h":3.05,"l":2.73,"n":2165,"o":2.77,"t":"2026-01-16T05:00:00Z","v":150827,"vw":2.952659},{"c":2.86,"h":2.91,"l":2.78,"n":1250,"o":2.89,"t":"2026-01-20T05:00:00Z","v":114615,"vw":2.850759},{"c":2.78,"h":2.9,"l":2.77,"n":1027,"o":2.83,"t":"2026-01-21T05:00:00Z","v":63644,"vw":2.812371},{"c":2.85,"h":2.92,"l":2.7112,"n":1686,"o":2.8,"t":"2026-01-22T05:00:00Z","v":123933,"vw":2.807505},{"c":2.7,"h":2.84,"l":2.67,"n":1209,"o":2.83,"t":"2026-01-23T05:00:00Z","v":70354,"vw":2.729432},{"c":2.68,"h":2.72,"l":2.6,"n":1421,"o":2.67,"t":"2026-01-26T05:00:00Z","v":64944,"vw":2.669396},{"c":2.78,"h":2.82,"l":2.64,"n":1805,"o":2.67,"t":"2026-01-27T05:00:00Z","v":130944,"vw":2.746286},{"c":2.7,"h":2.83,"l":2.635,"n":528,"o":2.76,"t":"2026-01-28T05:00:00Z","v":46385,"vw":2.705565},{"c":2.69,"h":2.81,"l":2.6,"n":1165,"o":2.71,"t":"2026-01-29T05:00:00Z","v":66654,"vw":2.688589},{"c":2.7,"h":2.75,"l":2.61,"n":923,"o":2.68,"t":"2026-01-30T05:00:00Z","v":65673,"vw":2.706684},{"c":2.88,"h":2.95,"l":2.65,"n":1724,"o":2.74,"t":"2026-02-02T05:00:00Z","v":241000,"vw":2.827297},{"c":2.88,"h":2.96,"l":2.71,"n":1283,"o":2.88,"t":"2026-02-03T05:00:00Z","v":107046,"vw":2.842053},{"c":2.9,"h":3,"l":2.81,"n":1742,"o":2.87,"t":"2026-02-04T05:00:00Z","v":222407,"vw":2.896048},{"c":2.71,"h":3,"l":2.69,"n":1432,"o":2.89,"t":"2026-02-05T05:00:00Z","v":109207,"vw":2.844431},{"c":2.76,"h":2.855,"l":2.63,"n":918,"o":2.71,"t":"2026-02-06T05:00:00Z","v":106259,"vw":2.749708},{"c":2.78,"h":2.82,"l":2.65,"n":975,"o":2.76,"t":"2026-02-09T05:00:00Z","v":119548,"vw":2.730058},{"c":2.81,"h":2.89,"l":2.78,"n":719,"o":2.8,"t":"2026-02-10T05:00:00Z","v":51932,"vw":2.824878},{"c":2.83,"h":2.85,"l":2.72,"n":461,"o":2.84,"t":"2026-02-11T05:00:00Z","v":20222,"vw":2.806741},{"c":3.01,"h":3.03,"l":2.8301,"n":2678,"o":2.85,"t":"2026-02-12T05:00:00Z","v":378015,"vw":2.961263},{"c":2.85,"h":3.04,"l":2.82,"n":920,"o":3,"t":"2026-02-13T05:00:00Z","v":120499,"vw":2.93253},{"c":2.94,"h":3.02,"l":2.84,"n":711,"o":2.86,"t":"2026-02-17T05:00:00Z","v":40027,"vw":2.924445},{"c":3,"h":3.04,"l":2.94,"n":838,"o":3,"t":"2026-02-18T05:00:00Z","v":42018,"vw":2.998653},{"c":3.05,"h":3.11,"l":2.955,"n":948,"o":3.01,"t":"2026-02-19T05:00:00Z","v":44338,"vw":3.053496},{"c":3.05,"h":3.11,"l":3.025,"n":1012,"o":3.04,"t":"2026-02-20T05:00:00Z","v":67053,"vw":3.068658},{"c":3,"h":3.065,"l":2.94,"n":935,"o":3.05,"t":"2026-02-23T05:00:00Z","v":56861,"vw":3.002647},{"c":3.12,"h":3.19,"l":2.95,"n":975,"o":3.02,"t":"2026-02-24T05:00:00Z","v":85606,"vw":3.104975},{"c":3.3,"h":3.3,"l":3.145,"n":1476,"o":3.16,"t":"2026-02-25T05:00:00Z","v":110424,"vw":3.242317},{"c":3.25,"h":3.3,"l":3.15,"n":947,"o":3.3,"t":"2026-02-26T05:00:00Z","v":62579,"vw":3.238981},{"c":3.51,"h":3.56,"l":3.205,"n":1989,"o":3.21,"t":"2026-02-27T05:00:00Z","v":263009,"vw":3.426298},{"c":3.24,"h":3.45,"l":3.14,"n":2847,"o":3.45,"t":"2026-03-02T05:00:00Z","v":325044,"vw":3.25643},{"c":3.3,"h":3.37,"l":3.02,"n":1522,"o":3.17,"t":"2026-03-03T05:00:00Z","v":283312,"vw":3.17509},{"c":3.25,"h":3.365,"l":3.1501,"n":944,"o":3.29,"t":"2026-03-04T05:00:00Z","v":152712,"vw":3.282163},{"c":3.57,"h":3.59,"l":3.18,"n":2037,"o":3.18,"t":"2026-03-05T05:00:00Z","v":174079,"vw":3.370501},{"c":3.75,"h":3.94,"l":3.49,"n":3015,"o":3.49,"t":"2026-03-06T05:00:00Z","v":304444,"vw":3.781151},{"c":4.08,"h":4.13,"l":3.75,"n":3337,"o":3.76,"t":"2026-03-09T04:00:00Z","v":323148,"vw":4.022417},{"c":4.03,"h":4.4799,"l":3.95,"n":2883,"o":4.08,"t":"2026-03-10T04:00:00Z","v":276426,"vw":4.180654},{"c":4.01,"h":4.2,"l":3.9701,"n":1973,"o":4.02,"t":"2026-03-11T04:00:00Z","v":203832,"vw":4.070827},{"c":3.9,"h":4.24,"l":3.85,"n":3715,"o":4.01,"t":"2026-03-12T04:00:00Z","v":209671,"vw":3.993924},{"c":3.91,"h":4.05,"l":3.89,"n":2313,"o":3.91,"t":"2026-03-13T04:00:00Z","v":217304,"vw":3.933894},{"c":3.9,"h":4.055,"l":3.83,"n":1720,"o":3.83,"t":"2026-03-16T04:00:00Z","v":143754,"vw":3.924897},{"c":3.95,"h":3.99,"l":3.8404,"n":1575,"o":3.93,"t":"2026-03-17T04:00:00Z","v":126755,"vw":3.940335},{"c":3.81,"h":3.98,"l":3.8,"n":2135,"o":3.94,"t":"2026-03-18T04:00:00Z","v":127711,"vw":3.886224},{"c":3.59,"h":3.93,"l":3.56,"n":1936,"o":3.79,"t":"2026-03-19T04:00:00Z","v":229023,"vw":3.728614},{"c":3.59,"h":3.67,"l":3.4,"n":1685,"o":3.58,"t":"2026-03-20T04:00:00Z","v":281146,"vw":3.56092},{"c":3.65,"h":3.78,"l":3.61,"n":1751,"o":3.61,"t":"2026-03-23T04:00:00Z","v":111976,"vw":3.692583},{"c":3.59,"h":3.82,"l":3.57,"n":1728,"o":3.63,"t":"2026-03-24T04:00:00Z","v":219205,"vw":3.639547},{"c":3.59,"h":3.73,"l":3.55,"n":1354,"o":3.62,"t":"2026-03-25T04:00:00Z","v":92376,"vw":3.615989},{"c":3.57,"h":3.75,"l":3.48,"n":1678,"o":3.58,"t":"2026-03-26T04:00:00Z","v":166705,"vw":3.589799},{"c":3.16,"h":3.57,"l":3.15,"n":2734,"o":3.54,"t":"2026-03-27T04:00:00Z","v":161399,"vw":3.28201},{"c":3.28,"h":3.35,"l":3.18,"n":1973,"o":3.18,"t":"2026-03-30T04:00:00Z","v":209585,"vw":3.26437},{"c":3.45,"h":3.48,"l":3.265,"n":4690,"o":3.28,"t":"2026-03-31T04:00:00Z","v":293974,"vw":3.400848},{"c":3.54,"h":3.805,"l":3.48,"n":3466,"o":3.48,"t":"2026-04-01T04:00:00Z","v":239436,"vw":3.588845},{"c":3.51,"h":3.595,"l":3.395,"n":2124,"o":3.49,"t":"2026-04-02T04:00:00Z","v":94905,"vw":3.500393},{"c":3.5,"h":3.56,"l":3.445,"n":2486,"o":3.5,"t":"2026-04-06T04:00:00Z","v":274465,"vw":3.512789},{"c":3.43,"h":3.525,"l":3.39,"n":3082,"o":3.43,"t":"2026-04-07T04:00:00Z","v":241792,"vw":3.442163},{"c":3.41,"h":3.54,"l":3.38,"n":2137,"o":3.54,"t":"2026-04-08T04:00:00Z","v":212640,"vw":3.417785},{"c":3.55,"h":3.72,"l":3.32,"n":3015,"o":3.35,"t":"2026-04-09T04:00:00Z","v":281800,"vw":3.576277},{"c":3.39,"h":3.63,"l":3.345,"n":948,"o":3.58,"t":"2026-04-10T04:00:00Z","v":68237,"vw":3.418751},{"c":3.47,"h":3.55,"l":3.38,"n":1463,"o":3.45,"t":"2026-04-13T04:00:00Z","v":143962,"vw":3.475924},{"c":4,"h":4.01,"l":3.42,"n":2887,"o":3.42,"t":"2026-04-14T04:00:00Z","v":296159,"vw":3.749827},{"c":3.9,"h":4.1,"l":3.74,"n":3900,"o":4,"t":"2026-04-15T04:00:00Z","v":316503,"vw":3.882408},{"c":4.23,"h":4.35,"l":3.895,"n":5072,"o":3.92,"t":"2026-04-16T04:00:00Z","v":590822,"vw":4.183056},{"c":4.11,"h":4.3899,"l":3.995,"n":4545,"o":4.31,"t":"2026-04-17T04:00:00Z","v":571589,"vw":4.137466},{"c":4.23,"h":4.235,"l":4.04,"n":3531,"o":4.15,"t":"2026-04-20T04:00:00Z","v":197058,"vw":4.153057},{"c":4.2,"h":4.355,"l":4.16,"n":1886,"o":4.27,"t":"2026-04-21T04:00:00Z","v":90292,"vw":4.207888},{"c":4.23,"h":4.4,"l":4.18,"n":2018,"o":4.18,"t":"2026-04-22T04:00:00Z","v":126400,"vw":4.290849},{"c":4.17,"h":4.325,"l":4.1,"n":2284,"o":4.23,"t":"2026-04-23T04:00:00Z","v":146681,"vw":4.211231},{"c":4.03,"h":4.22,"l":3.97,"n":3533,"o":4.17,"t":"2026-04-24T04:00:00Z","v":134391,"vw":4.042498},{"c":4.16,"h":4.24,"l":3.98,"n":2367,"o":4.03,"t":"2026-04-27T04:00:00Z","v":161788,"vw":4.180787},{"c":4.13,"h":4.26,"l":4.0937,"n":2814,"o":4.1,"t":"2026-04-28T04:00:00Z","v":155221,"vw":4.198338},{"c":4.04,"h":4.19,"l":4,"n":2452,"o":4.19,"t":"2026-04-29T04:00:00Z","v":64306,"vw":4.07136},{"c":4.01,"h":4.185,"l":3.96,"n":2639,"o":4.09,"t":"2026-04-30T04:00:00Z","v":138763,"vw":4.055046},{"c":3.99,"h":4.075,"l":3.77,"n":3744,"o":3.99,"t":"2026-05-01T04:00:00Z","v":259982,"vw":3.895073},{"c":4.16,"h":4.33,"l":3.95,"n":2151,"o":3.99,"t":"2026-05-04T04:00:00Z","v":169193,"vw":4.207114},{"c":4.21,"h":4.28,"l":4.12,"n":1997,"o":4.19,"t":"2026-05-05T04:00:00Z","v":112658,"vw":4.210702},{"c":4.15,"h":4.27,"l":4.13,"n":1961,"o":4.24,"t":"2026-05-06T04:00:00Z","v":147175,"vw":4.169313},{"c":3.94,"h":4.145,"l":3.86,"n":2092,"o":4.14,"t":"2026-05-07T04:00:00Z","v":136471,"vw":3.977681},{"c":3.97,"h":4,"l":3.89,"n":1456,"o":3.89,"t":"2026-05-08T04:00:00Z","v":54005,"vw":3.963717},{"c":3.8,"h":4.02,"l":3.67,"n":2883,"o":3.94,"t":"2026-05-11T04:00:00Z","v":204329,"vw":3.824382},{"c":3.92,"h":3.955,"l":3.79,"n":1169,"o":3.79,"t":"2026-05-12T04:00:00Z","v":56553,"vw":3.892865},{"c":4.93,"h":5.155,"l":4.14,"n":39415,"o":4.33,"t":"2026-05-13T04:00:00Z","v":5277171,"vw":4.817237},{"c":5.1,"h":5.495,"l":4.9761,"n":5713,"o":5.04,"t":"2026-05-14T04:00:00Z","v":391223,"vw":5.247952},{"c":4.7,"h":5.07,"l":4.62,"n":3689,"o":5.01,"t":"2026-05-15T04:00:00Z","v":245338,"vw":4.738004},{"c":4.25,"h":4.775,"l":4.205,"n":3584,"o":4.68,"t":"2026-05-18T04:00:00Z","v":294539,"vw":4.421172},{"c":4.07,"h":4.18,"l":3.91,"n":2595,"o":4.18,"t":"2026-05-19T04:00:00Z","v":239442,"vw":4.016314},{"c":4.22,"h":4.24,"l":3.97,"n":2140,"o":4.05,"t":"2026-05-20T04:00:00Z","v":167732,"vw":4.133383},{"c":4.3,"h":4.3506,"l":4.1,"n":2437,"o":4.18,"t":"2026-05-21T04:00:00Z","v":164912,"vw":4.279426},{"c":4.49,"h":4.7,"l":4.38,"n":3252,"o":4.45,"t":"2026-05-22T04:00:00Z","v":347110,"vw":4.544245},{"c":4.77,"h":5.21,"l":4.5,"n":8617,"o":4.5,"t":"2026-05-26T04:00:00Z","v":1013984,"vw":4.933296},{"c":4.78,"h":5,"l":4.61,"n":5379,"o":4.77,"t":"2026-05-27T04:00:00Z","v":371234,"vw":4.805746},{"c":4.78,"h":4.83,"l":4.68,"n":3202,"o":4.77,"t":"2026-05-28T04:00:00Z","v":258972,"vw":4.77692},{"c":4.72,"h":4.91,"l":4.645,"n":1735,"o":4.77,"t":"2026-05-29T04:00:00Z","v":220386,"vw":4.719612},{"c":4.49,"h":4.8,"l":4.441,"n":2615,"o":4.64,"t":"2026-06-01T04:00:00Z","v":290999,"vw":4.600079},{"c":4.18,"h":4.46,"l":4.12,"n":2758,"o":4.46,"t":"2026-06-02T04:00:00Z","v":218164,"vw":4.213108},{"c":4.34,"h":4.35,"l":4.14,"n":2815,"o":4.14,"t":"2026-06-03T04:00:00Z","v":168453,"vw":4.278266},{"c":4.4,"h":4.64,"l":4.3,"n":2850,"o":4.35,"t":"2026-06-04T04:00:00Z","v":196184,"vw":4.525486},{"c":4.15,"h":4.52,"l":4.1,"n":2178,"o":4.47,"t":"2026-06-05T04:00:00Z","v":124519,"vw":4.288638},{"c":4.02,"h":4.2,"l":3.97,"n":4229,"o":4.13,"t":"2026-06-08T04:00:00Z","v":366959,"vw":4.027978},{"c":4.22,"h":4.27,"l":3.96,"n":3007,"o":4.08,"t":"2026-06-09T04:00:00Z","v":362323,"vw":4.126526},{"c":4.02,"h":4.375,"l":4.02,"n":2199,"o":4.17,"t":"2026-06-10T04:00:00Z","v":135616,"vw":4.131215},{"c":4.06,"h":4.12,"l":4.01,"n":1957,"o":4.06,"t":"2026-06-11T04:00:00Z","v":117236,"vw":4.051841},{"c":4.16,"h":4.34,"l":4.06,"n":1766,"o":4.06,"t":"2026-06-12T04:00:00Z","v":161377,"vw":4.217235},{"c":4.1,"h":4.25,"l":4.08,"n":2290,"o":4.2,"t":"2026-06-15T04:00:00Z","v":253675,"vw":4.148215},{"c":4.17,"h":4.26,"l":4.04,"n":3482,"o":4.06,"t":"2026-06-16T04:00:00Z","v":345882,"vw":4.156382},{"c":4.22,"h":4.5,"l":4.18,"n":4050,"o":4.19,"t":"2026-06-17T04:00:00Z","v":542186,"vw":4.341166},{"c":4.42,"h":4.49,"l":4.18,"n":4162,"o":4.27,"t":"2026-06-18T04:00:00Z","v":585165,"vw":4.361673},{"c":4.46,"h":4.77,"l":4.39,"n":3976,"o":4.47,"t":"2026-06-22T04:00:00Z","v":523765,"vw":4.545023},{"c":4.37,"h":4.45,"l":4.15,"n":4648,"o":4.37,"t":"2026-06-23T04:00:00Z","v":370029,"vw":4.293815},{"c":4.39,"h":4.42,"l":4.14,"n":5619,"o":4.34,"t":"2026-06-24T04:00:00Z","v":435527,"vw":4.316632},{"c":4.11,"h":4.58,"l":3.982,"n":8009,"o":4.53,"t":"2026-06-25T04:00:00Z","v":595021,"vw":4.233814},{"c":4.16,"h":4.26,"l":4.08,"n":6494,"o":4.11,"t":"2026-06-26T04:00:00Z","v":3961823,"vw":4.161849},{"c":4.41,"h":4.435,"l":4.02,"n":5574,"o":4.16,"t":"2026-06-29T04:00:00Z","v":364302,"vw":4.296507},{"c":4.58,"h":4.755,"l":4.305,"n":7676,"o":4.41,"t":"2026-06-30T04:00:00Z","v":611665,"vw":4.605214},{"c":4.3,"h":4.86,"l":4.28,"n":4586,"o":4.55,"t":"2026-07-01T04:00:00Z","v":396014,"vw":4.507203},{"c":4.19,"h":4.48,"l":4.13,"n":5261,"o":4.3,"t":"2026-07-02T04:00:00Z","v":692509,"vw":4.254118},{"c":4.02,"h":4.245,"l":4.01,"n":5366,"o":4.18,"t":"2026-07-06T04:00:00Z","v":523839,"vw":4.110106},{"c":4.15,"h":4.405,"l":3.73,"n":9773,"o":4.04,"t":"2026-07-07T04:00:00Z","v":1041471,"vw":4.090124},{"c":3.96,"h":4.2,"l":3.82,"n":6452,"o":4.09,"t":"2026-07-08T04:00:00Z","v":924964,"vw":3.956754},{"c":3.86,"h":4.03,"l":3.765,"n":4471,"o":3.94,"t":"2026-07-09T04:00:00Z","v":481591,"vw":3.886172},{"c":3.97,"h":3.99,"l":3.75,"n":4575,"o":3.88,"t":"2026-07-10T04:00:00Z","v":408645,"vw":3.877147},{"c":3.84,"h":4.06,"l":3.81,"n":6126,"o":4,"t":"2026-07-13T04:00:00Z","v":507065,"vw":3.889591},{"c":3.81,"h":3.94,"l":3.8,"n":4393,"o":3.88,"t":"2026-07-14T04:00:00Z","v":290109,"vw":3.861436},{"c":3.85,"h":3.9,"l":3.785,"n":5333,"o":3.83,"t":"2026-07-15T04:00:00Z","v":355389,"vw":3.827864},{"c":3.89,"h":3.95,"l":3.645,"n":6448,"o":3.82,"t":"2026-07-16T04:00:00Z","v":529094,"vw":3.78783},{"c":3.89,"h":4.0599,"l":3.86,"n":3066,"o":3.86,"t":"2026-07-17T04:00:00Z","v":275121,"vw":3.925318},{"c":3.79,"h":3.96,"l":3.78,"n":2404,"o":3.9,"t":"2026-07-20T04:00:00Z","v":183703,"vw":3.839865},{"c":3.91,"h":3.98,"l":3.765,"n":3638,"o":3.8,"t":"2026-07-21T04:00:00Z","v":289592,"vw":3.868735},{"c":3.99,"h":4.03,"l":3.87,"n":3835,"o":3.9,"t":"2026-07-22T04:00:00Z","v":473045,"vw":3.970321},{"c":3.83,"h":3.965,"l":3.71,"n":4758,"o":3.93,"t":"2026-07-23T04:00:00Z","v":477542,"vw":3.80809},{"c":3.71,"h":3.85,"l":3.69,"n":4388,"o":3.85,"t":"2026-07-24T04:00:00Z","v":408287,"vw":3.768261},{"c":3.7,"h":3.81,"l":3.67,"n":4039,"o":3.74,"t":"2026-07-27T04:00:00Z","v":737418,"vw":3.714139},{"c":3.68,"h":3.73,"l":3.4,"n":6966,"o":3.71,"t":"2026-07-28T04:00:00Z","v":530907,"vw":3.575623},{"c":3.66,"h":3.82,"l":3.53,"n":6623,"o":3.68,"t":"2026-07-29T04:00:00Z","v":718548,"vw":3.633167},{"c":3.85,"h":3.86,"l":3.64,"n":4230,"o":3.68,"t":"2026-07-30T04:00:00Z","v":263843,"vw":3.802432},{"c":3.85,"h":3.92,"l":3.75,"n":4450,"o":3.87,"t":"2026-07-31T04:00:00Z","v":309837,"vw":3.848783},{"c":3.96,"h":4,"l":3.74,"n":4434,"o":3.88,"t":"2026-08-03T04:00:00Z","v":328951,"vw":3.957049},{"c":4.14,"h":4.18,"l":3.98,"n":6867,"o":3.98,"t":"2026-08-04T04:00:00Z","v":471045,"vw":4.113569},{"c":4.07,"h":4.27,"l":4.04,"n":9064,"o":4.15,"t":"2026-08-05T04:00:00Z","v":593839,"vw":4.186923},{"c":4.7,"h":4.73,"l":4.09,"n":4617,"o":4.09,"t":"2026-08-06T04:00:00Z","v":308273,"vw":4.447254},{"c":4.76,"h":4.88,"l":4.59,"n":6545,"o":4.69,"t":"2026-08-07T04:00:00Z","v":600053,"vw":4.743468},{"c":4.55,"h":4.89,"l":4.5056,"n":8605,"o":4.77,"t":"2026-08-10T04:00:00Z","v":780034,"vw":4.604782},{"c":4.67,"h":4.8,"l":4.22,"n":9811,"o":4.56,"t":"2026-08-11T04:00:00Z","v":871744,"vw":4.497496},{"c":4.71,"h":4.785,"l":4.5,"n":4590,"o":4.65,"t":"2026-08-12T04:00:00Z","v":308833,"vw":4.655113},{"c":4.68,"h":4.81,"l":4.675,"n":4323,"o":4.72,"t":"2026-08-13T04:00:00Z","v":317805,"vw":4.750273},{"c":4.46,"h":4.68,"l":4.41,"n":4074,"o":4.68,"t":"2026-08-14T04:00:00Z","v":272596,"vw":4.469553},{"c":4.64,"h":4.715,"l":4.45,"n":4620,"o":4.45,"t":"2026-08-17T04:00:00Z","v":335311,"vw":4.614658},{"c":4.76,"h":4.82,"l":4.59,"n":2485,"o":4.59,"t":"2026-08-18T04:00:00Z","v":151616,"vw":4.737476},{"c":4.87,"h":5,"l":4.73,"n":4665,"o":4.81,"t":"2026-08-19T04:00:00Z","v":325983,"vw":4.90382},{"c":4.83,"h":4.93,"l":4.71,"n":4550,"o":4.83,"t":"2026-08-20T04:00:00Z","v":293377,"vw":4.812232},{"c":4.73,"h":4.94,"l":4.64,"n":2777,"o":4.87,"t":"2026-08-21T04:00:00Z","v":225492,"vw":4.732015},{"c":4.88,"h":4.9,"l":4.5406,"n":4334,"o":4.74,"t":"2026-08-24T04:00:00Z","v":240097,"vw":4.842026},{"c":5.08,"h":5.085,"l":4.8891,"n":4370,"o":4.89,"t":"2026-08-25T04:00:00Z","v":167970,"vw":5.022961},{"c":4.84,"h":5.1,"l":4.83,"n":3604,"o":5.08,"t":"2026-08-26T04:00:00Z","v":135859,"vw":4.921064},{"c":4.87,"h":4.9799,"l":4.83,"n":4359,"o":4.83,"t":"2026-08-27T04:00:00Z","v":312607,"vw":4.905177},{"c":4.62,"h":5.0304,"l":4.6,"n":2697,"o":4.87,"t":"2026-08-28T04:00:00Z","v":100065,"vw":4.653733},{"c":4.54,"h":4.59,"l":4.44,"n":4736,"o":4.57,"t":"2026-08-31T04:00:00Z","v":359280,"vw":4.524006},{"c":4.63,"h":4.755,"l":4.4409,"n":4569,"o":4.49,"t":"2026-09-01T04:00:00Z","v":201777,"vw":4.640086},{"c":4.71,"h":4.81,"l":4.53,"n":2930,"o":4.66,"t":"2026-09-02T04:00:00Z","v":138840,"vw":4.670888},{"c":4.63,"h":4.77,"l":4.58,"n":4576,"o":4.71,"t":"2026-09-03T04:00:00Z","v":222757,"vw":4.658068},{"c":4.6,"h":4.65,"l":4.53,"n":2368,"o":4.59,"t":"2026-09-04T04:00:00Z","v":177906,"vw":4.567471},{"c":4.39,"h":4.6107,"l":4.37,"n":4375,"o":4.56,"t":"2026-09-08T04:00:00Z","v":160881,"vw":4.481889},{"c":4.19,"h":4.4899,"l":4.16,"n":2486,"o":4.39,"t":"2026-09-09T04:00:00Z","v":167734,"vw":4.227888},{"c":4.07,"h":4.18,"l":3.99,"n":8031,"o":4.13,"t":"2026-09-10T04:00:00Z","v":1288025,"vw":4.021954},{"c":4.11,"h":4.28,"l":4.08,"n":4790,"o":4.12,"t":"2026-09-11T04:00:00Z","v":281521,"vw":4.162497},{"c":4.07,"h":4.1926,"l":4.05,"n":3608,"o":4.16,"t":"2026-09-14T04:00:00Z","v":165579,"vw":4.084722},{"c":4.09,"h":4.11,"l":3.96,"n":2993,"o":4.06,"t":"2026-09-15T04:00:00Z","v":142342,"vw":4.050392},{"c":4.04,"h":4.16,"l":4.03,"n":2467,"o":4.11,"t":"2026-09-16T04:00:00Z","v":170648,"vw":4.072654},{"c":4.08,"h":4.17,"l":4.045,"n":3910,"o":4.11,"t":"2026-09-17T04:00:00Z","v":129884,"vw":4.095614},{"c":4.2,"h":4.26,"l":4.09,"n":4209,"o":4.09,"t":"2026-09-18T04:00:00Z","v":1971543,"vw":4.196441},{"c":4.04,"h":4.2,"l":4,"n":3613,"o":4.19,"t":"2026-09-21T04:00:00Z","v":386088,"vw":4.05575},{"c":4.04,"h":4.17,"l":4.01,"n":2592,"o":4.08,"t":"2026-09-22T04:00:00Z","v":148011,"vw":4.049918},{"c":3.82,"h":4.075,"l":3.815,"n":3610,"o":4.02,"t":"2026-09-23T04:00:00Z","v":248461,"vw":3.865483},{"c":3.86,"h":3.905,"l":3.75,"n":3557,"o":3.81,"t":"2026-09-24T04:00:00Z","v":245572,"vw":3.833528},{"c":3.74,"h":3.89,"l":3.74,"n":2015,"o":3.85,"t":"2026-09-25T04:00:00Z","v":166788,"vw":3.772301},{"c":3.76,"h":3.795,"l":3.68,"n":2682,"o":3.74,"t":"2026-09-28T04:00:00Z","v":277931,"vw":3.750896},{"c":3.73,"h":3.7925,"l":3.68,"n":2369,"o":3.76,"t":"2026-09-29T04:00:00Z","v":221868,"vw":3.715946},{"c":3.76,"h":3.84,"l":3.68,"n":3121,"o":3.76,"t":"2026-09-30T04:00:00Z","v":265608,"vw":3.788787},{"c":3.76,"h":3.95,"l":3.75,"n":2108,"o":3.95,"t":"2026-10-01T04:00:00Z","v":208078,"vw":3.79355},{"c":3.7,"h":3.81,"l":3.66,"n":3258,"o":3.81,"t":"2026-10-02T04:00:00Z","v":431793,"vw":3.711549},{"c":3.7,"h":3.75,"l":3.61,"n":3223,"o":3.73,"t":"2026-10-05T04:00:00Z","v":289144,"vw":3.697853},{"c":3.61,"h":3.72,"l":3.55,"n":4119,"o":3.72,"t":"2026-10-06T04:00:00Z","v":468166,"vw":3.621559},{"c":3.41,"h":3.6,"l":3.35,"n":4587,"o":3.55,"t":"2026-10-07T04:00:00Z","v":435731,"vw":3.472378},{"c":3.47,"h":3.52,"l":3.33,"n":1883,"o":3.37,"t":"2026-10-08T04:00:00Z","v":248608,"vw":3.460706},{"c":3.52,"h":3.54,"l":3.4,"n":2586,"o":3.47,"t":"2026-10-09T04:00:00Z","v":320259,"vw":3.495705},{"c":3.38,"h":3.57,"l":3.355,"n":2219,"o":3.52,"t":"2026-10-12T04:00:00Z","v":222071,"vw":3.393797},{"c":3.02,"h":3.37,"l":3,"n":3633,"o":3.37,"t":"2026-10-13T04:00:00Z","v":461738,"vw":3.089035},{"c":2.97,"h":3.105,"l":2.941,"n":3464,"o":3.05,"t":"2026-10-14T04:00:00Z","v":510069,"vw":3.014239},{"c":3.04,"h":3.08,"l":2.98,"n":3660,"o":2.98,"t":"2026-10-15T04:00:00Z","v":337398,"vw":3.042859},{"c":2.89,"h":3.03,"l":2.87,"n":2464,"o":3.03,"t":"2026-10-16T04:00:00Z","v":273979,"vw":2.935081},{"c":3.01,"h":3.08,"l":2.85,"n":5065,"o":2.89,"t":"2026-10-19T04:00:00Z","v":520168,"vw":3.013941},{"c":3.19,"h":3.24,"l":3.02,"n":3511,"o":3.02,"t":"2026-10-20T04:00:00Z","v":417762,"vw":3.180475},{"c":3.285,"h":3.32,"l":3.13,"n":4616,"o":3.2,"t":"2026-10-21T04:00:00Z","v":279993,"vw":3.285575},{"c":3.25,"h":3.37,"l":3.15,"n":2954,"o":3.25,"t":"2026-10-22T04:00:00Z","v":261707,"vw":3.252131},{"c":3.21,"h":3.26,"l":3.08,"n":2039,"o":3.23,"t":"2026-10-23T04:00:00Z","v":222614,"vw":3.199148},{"c":3.14,"h":3.22,"l":3.08,"n":2599,"o":3.21,"t":"2026-10-26T04:00:00Z","v":235795,"vw":3.14519},{"c":3.33,"h":3.335,"l":3.1175,"n":2389,"o":3.15,"t":"2026-10-27T04:00:00Z","v":290061,"vw":3.271097}],"volatilityBars":[{"c":4.65,"h":4.65,"l":4.58,"n":18,"o":4.59,"t":"2026-09-04T13:30:00Z","v":1647,"vw":4.595312},{"c":4.575,"h":4.64,"l":4.575,"n":9,"o":4.575,"t":"2026-09-04T13:45:00Z","v":932,"vw":4.596667},{"c":4.56,"h":4.63,"l":4.54,"n":86,"o":4.63,"t":"2026-09-04T14:00:00Z","v":5903,"vw":4.56741},{"c":4.55,"h":4.57,"l":4.54,"n":49,"o":4.54,"t":"2026-09-04T14:15:00Z","v":8901,"vw":4.551391},{"c":4.55,"h":4.59,"l":4.54,"n":51,"o":4.54,"t":"2026-09-04T14:30:00Z","v":3140,"vw":4.553479},{"c":4.56,"h":4.56,"l":4.55,"n":22,"o":4.555,"t":"2026-09-04T14:45:00Z","v":1404,"vw":4.554587},{"c":4.55,"h":4.561,"l":4.545,"n":118,"o":4.56,"t":"2026-09-04T15:00:00Z","v":11371,"vw":4.551859},{"c":4.55,"h":4.555,"l":4.54,"n":28,"o":4.55,"t":"2026-09-04T15:15:00Z","v":2169,"vw":4.551405},{"c":4.55,"h":4.56,"l":4.55,"n":153,"o":4.55,"t":"2026-09-04T15:30:00Z","v":10616,"vw":4.551024},{"c":4.55,"h":4.555,"l":4.55,"n":39,"o":4.55,"t":"2026-09-04T15:45:00Z","v":1222,"vw":4.550712},{"c":4.53,"h":4.56,"l":4.53,"n":66,"o":4.56,"t":"2026-09-04T16:00:00Z","v":2399,"vw":4.536571},{"c":4.545,"h":4.545,"l":4.54,"n":14,"o":4.54,"t":"2026-09-04T16:15:00Z","v":630,"vw":4.54375},{"c":4.54,"h":4.55,"l":4.54,"n":20,"o":4.55,"t":"2026-09-04T16:30:00Z","v":744,"vw":4.541866},{"c":4.54,"h":4.54,"l":4.53,"n":13,"o":4.54,"t":"2026-09-04T16:45:00Z","v":500,"vw":4.535},{"c":4.55,"h":4.55,"l":4.54,"n":18,"o":4.55,"t":"2026-09-04T17:00:00Z","v":1021,"vw":4.545555},{"c":4.55,"h":4.55,"l":4.545,"n":47,"o":4.55,"t":"2026-09-04T17:15:00Z","v":1457,"vw":4.548343},{"c":4.55,"h":4.55,"l":4.54,"n":32,"o":4.55,"t":"2026-09-04T17:30:00Z","v":1230,"vw":4.548471},{"c":4.55,"h":4.55,"l":4.55,"n":43,"o":4.55,"t":"2026-09-04T17:45:00Z","v":1421,"vw":4.55},{"c":4.545,"h":4.56,"l":4.545,"n":5,"o":4.56,"t":"2026-09-04T18:00:00Z","v":391,"vw":4.55},{"c":4.545,"h":4.55,"l":4.545,"n":45,"o":4.55,"t":"2026-09-04T18:15:00Z","v":1588,"vw":4.5495},{"c":4.54,"h":4.555,"l":4.54,"n":38,"o":4.555,"t":"2026-09-04T18:30:00Z","v":2114,"vw":4.549702},{"c":4.55,"h":4.55,"l":4.54,"n":57,"o":4.54,"t":"2026-09-04T18:45:00Z","v":2074,"vw":4.543827},{"c":4.54,"h":4.55,"l":4.54,"n":24,"o":4.55,"t":"2026-09-04T19:00:00Z","v":1051,"vw":4.545},{"c":4.54,"h":4.54,"l":4.535,"n":28,"o":4.54,"t":"2026-09-04T19:15:00Z","v":1191,"vw":4.539055},{"c":4.54,"h":4.55,"l":4.54,"n":44,"o":4.54,"t":"2026-09-04T19:30:00Z","v":1295,"vw":4.54216},{"c":4.6,"h":4.61,"l":4.535,"n":504,"o":4.535,"t":"2026-09-04T19:45:00Z","v":75026,"vw":4.565811},{"c":4.6,"h":4.6,"l":4.6,"n":6,"o":4.6,"t":"2026-09-04T20:00:00Z","v":26862,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-09-08T09:30:00Z","v":110,"vw":4.59},{"c":4.48,"h":4.59,"l":4.48,"n":91,"o":4.58,"t":"2026-09-08T13:30:00Z","v":4657,"vw":4.53592},{"c":4.59,"h":4.6107,"l":4.54,"n":95,"o":4.54,"t":"2026-09-08T13:45:00Z","v":9242,"vw":4.590894},{"c":4.52,"h":4.58,"l":4.51,"n":68,"o":4.58,"t":"2026-09-08T14:00:00Z","v":2641,"vw":4.534777},{"c":4.54,"h":4.56,"l":4.53,"n":72,"o":4.53,"t":"2026-09-08T14:15:00Z","v":6116,"vw":4.546117},{"c":4.57,"h":4.57,"l":4.56,"n":52,"o":4.56,"t":"2026-09-08T14:30:00Z","v":2351,"vw":4.560819},{"c":4.57,"h":4.59,"l":4.57,"n":38,"o":4.57,"t":"2026-09-08T14:45:00Z","v":1874,"vw":4.57763},{"c":4.56,"h":4.575,"l":4.56,"n":132,"o":4.57,"t":"2026-09-08T15:00:00Z","v":8759,"vw":4.565823},{"c":4.575,"h":4.575,"l":4.55,"n":137,"o":4.565,"t":"2026-09-08T15:15:00Z","v":8049,"vw":4.561792},{"c":4.56,"h":4.575,"l":4.56,"n":20,"o":4.575,"t":"2026-09-08T15:30:00Z","v":817,"vw":4.56875},{"c":4.54,"h":4.58,"l":4.54,"n":57,"o":4.58,"t":"2026-09-08T15:45:00Z","v":3909,"vw":4.562274},{"c":4.52,"h":4.53,"l":4.515,"n":60,"o":4.52,"t":"2026-09-08T16:00:00Z","v":2582,"vw":4.521455},{"c":4.525,"h":4.53,"l":4.515,"n":77,"o":4.53,"t":"2026-09-08T16:15:00Z","v":2171,"vw":4.521412},{"c":4.51,"h":4.515,"l":4.505,"n":63,"o":4.51,"t":"2026-09-08T16:30:00Z","v":3027,"vw":4.510278},{"c":4.48,"h":4.51,"l":4.48,"n":67,"o":4.51,"t":"2026-09-08T16:45:00Z","v":3729,"vw":4.498432},{"c":4.51,"h":4.51,"l":4.485,"n":53,"o":4.485,"t":"2026-09-08T17:00:00Z","v":1710,"vw":4.498233},{"c":4.51,"h":4.52,"l":4.5,"n":19,"o":4.505,"t":"2026-09-08T17:15:00Z","v":925,"vw":4.506429},{"c":4.5,"h":4.51,"l":4.5,"n":55,"o":4.51,"t":"2026-09-08T17:30:00Z","v":1370,"vw":4.502849},{"c":4.49,"h":4.5,"l":4.49,"n":61,"o":4.5,"t":"2026-09-08T17:45:00Z","v":1726,"vw":4.49274},{"c":4.48,"h":4.5,"l":4.48,"n":43,"o":4.5,"t":"2026-09-08T18:00:00Z","v":1322,"vw":4.488826},{"c":4.475,"h":4.49,"l":4.475,"n":39,"o":4.49,"t":"2026-09-08T18:15:00Z","v":1101,"vw":4.482143},{"c":4.47,"h":4.48,"l":4.47,"n":47,"o":4.48,"t":"2026-09-08T18:30:00Z","v":2029,"vw":4.475372},{"c":4.46,"h":4.47,"l":4.46,"n":62,"o":4.47,"t":"2026-09-08T18:45:00Z","v":1837,"vw":4.467605},{"c":4.48,"h":4.48,"l":4.47,"n":81,"o":4.47,"t":"2026-09-08T19:00:00Z","v":2555,"vw":4.471488},{"c":4.44,"h":4.475,"l":4.44,"n":137,"o":4.475,"t":"2026-09-08T19:15:00Z","v":5070,"vw":4.459628},{"c":4.42,"h":4.43,"l":4.4,"n":155,"o":4.43,"t":"2026-09-08T19:30:00Z","v":6637,"vw":4.412408},{"c":4.4,"h":4.415,"l":4.37,"n":558,"o":4.415,"t":"2026-09-08T19:45:00Z","v":26566,"vw":4.385474},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-09-08T20:00:00Z","v":13145,"vw":4.39},{"c":4.3129,"h":4.3129,"l":4.3129,"n":1,"o":4.3129,"t":"2026-09-08T21:30:00Z","v":100,"vw":4.3129},{"c":4.41,"h":4.425,"l":4.34,"n":46,"o":4.39,"t":"2026-09-09T13:30:00Z","v":7180,"vw":4.389761},{"c":4.41,"h":4.4899,"l":4.41,"n":20,"o":4.465,"t":"2026-09-09T13:45:00Z","v":1122,"vw":4.429373},{"c":4.41,"h":4.41,"l":4.34,"n":30,"o":4.41,"t":"2026-09-09T14:00:00Z","v":2188,"vw":4.399602},{"c":4.35,"h":4.3881,"l":4.33,"n":38,"o":4.3881,"t":"2026-09-09T14:15:00Z","v":2124,"vw":4.365175},{"c":4.34,"h":4.36,"l":4.3,"n":105,"o":4.32,"t":"2026-09-09T14:30:00Z","v":16087,"vw":4.325987},{"c":4.315,"h":4.33,"l":4.3,"n":31,"o":4.33,"t":"2026-09-09T14:45:00Z","v":1294,"vw":4.314222},{"c":4.285,"h":4.31,"l":4.285,"n":31,"o":4.3,"t":"2026-09-09T15:00:00Z","v":971,"vw":4.299205},{"c":4.26,"h":4.3,"l":4.26,"n":36,"o":4.2825,"t":"2026-09-09T15:15:00Z","v":1501,"vw":4.287},{"c":4.26,"h":4.26,"l":4.25,"n":31,"o":4.26,"t":"2026-09-09T15:30:00Z","v":764,"vw":4.2575},{"c":4.27,"h":4.27,"l":4.25,"n":41,"o":4.26,"t":"2026-09-09T15:45:00Z","v":2631,"vw":4.263647},{"c":4.271,"h":4.29,"l":4.271,"n":39,"o":4.28,"t":"2026-09-09T16:00:00Z","v":1338,"vw":4.280142},{"c":4.26,"h":4.275,"l":4.25,"n":66,"o":4.271,"t":"2026-09-09T16:15:00Z","v":2319,"vw":4.264714},{"c":4.27,"h":4.27,"l":4.25,"n":47,"o":4.25,"t":"2026-09-09T16:30:00Z","v":1705,"vw":4.257},{"c":4.265,"h":4.27,"l":4.25,"n":38,"o":4.265,"t":"2026-09-09T16:45:00Z","v":1321,"vw":4.2625},{"c":4.21,"h":4.265,"l":4.21,"n":63,"o":4.265,"t":"2026-09-09T17:00:00Z","v":9789,"vw":4.22834},{"c":4.21,"h":4.21,"l":4.19,"n":36,"o":4.19,"t":"2026-09-09T17:15:00Z","v":2813,"vw":4.200043},{"c":4.2,"h":4.22,"l":4.2,"n":61,"o":4.21,"t":"2026-09-09T17:30:00Z","v":2097,"vw":4.2106},{"c":4.2,"h":4.21,"l":4.171,"n":88,"o":4.21,"t":"2026-09-09T17:45:00Z","v":6307,"vw":4.19815},{"c":4.175,"h":4.2,"l":4.175,"n":47,"o":4.2,"t":"2026-09-09T18:00:00Z","v":2420,"vw":4.189442},{"c":4.18,"h":4.18,"l":4.17,"n":29,"o":4.175,"t":"2026-09-09T18:15:00Z","v":943,"vw":4.175833},{"c":4.21,"h":4.22,"l":4.17,"n":90,"o":4.17,"t":"2026-09-09T18:30:00Z","v":6542,"vw":4.20693},{"c":4.195,"h":4.21,"l":4.16,"n":141,"o":4.208,"t":"2026-09-09T18:45:00Z","v":37738,"vw":4.176496},{"c":4.2,"h":4.21,"l":4.19,"n":66,"o":4.19,"t":"2026-09-09T19:00:00Z","v":2211,"vw":4.20125},{"c":4.21,"h":4.22,"l":4.201,"n":30,"o":4.21,"t":"2026-09-09T19:15:00Z","v":926,"vw":4.2102},{"c":4.19,"h":4.21,"l":4.19,"n":95,"o":4.21,"t":"2026-09-09T19:30:00Z","v":3901,"vw":4.200178},{"c":4.185,"h":4.205,"l":4.18,"n":395,"o":4.19,"t":"2026-09-09T19:45:00Z","v":20013,"vw":4.191456},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-09-09T20:00:00Z","v":18683,"vw":4.19},{"c":4.05,"h":4.1718,"l":4.05,"n":33,"o":4.13,"t":"2026-09-10T13:30:00Z","v":4312,"vw":4.120579},{"c":4.155,"h":4.155,"l":4.04,"n":66,"o":4.12,"t":"2026-09-10T13:45:00Z","v":15500,"vw":4.094787},{"c":4.125,"h":4.16,"l":4.095,"n":330,"o":4.13,"t":"2026-09-10T14:00:00Z","v":25168,"vw":4.111608},{"c":4.07,"h":4.15,"l":4.06,"n":412,"o":4.14,"t":"2026-09-10T14:15:00Z","v":43923,"vw":4.096868},{"c":4.03,"h":4.055,"l":4.025,"n":266,"o":4.055,"t":"2026-09-10T14:30:00Z","v":21890,"vw":4.030256},{"c":4,"h":4.045,"l":4,"n":352,"o":4.03,"t":"2026-09-10T14:45:00Z","v":32136,"vw":4.016147},{"c":4.02,"h":4.03,"l":3.99,"n":356,"o":4,"t":"2026-09-10T15:00:00Z","v":32564,"vw":4.003355},{"c":4.02,"h":4.03,"l":4.02,"n":114,"o":4.02,"t":"2026-09-10T15:15:00Z","v":4546,"vw":4.020323},{"c":4.03,"h":4.03,"l":4.03,"n":256,"o":4.03,"t":"2026-09-10T15:30:00Z","v":12054,"vw":4.03},{"c":4.03,"h":4.03,"l":4,"n":446,"o":4.03,"t":"2026-09-10T15:45:00Z","v":26824,"vw":4.013355},{"c":4.015,"h":4.03,"l":4.01,"n":270,"o":4.03,"t":"2026-09-10T16:00:00Z","v":14566,"vw":4.022511},{"c":4.1,"h":4.15,"l":4,"n":472,"o":4.01,"t":"2026-09-10T16:15:00Z","v":710633,"vw":4.003307},{"c":4.1,"h":4.1,"l":4.075,"n":137,"o":4.075,"t":"2026-09-10T16:30:00Z","v":14406,"vw":4.090766},{"c":4.1,"h":4.18,"l":4.1,"n":532,"o":4.1,"t":"2026-09-10T16:45:00Z","v":46532,"vw":4.138036},{"c":4.11,"h":4.115,"l":4.09,"n":112,"o":4.1,"t":"2026-09-10T17:00:00Z","v":6321,"vw":4.101708},{"c":4.095,"h":4.1,"l":4.09,"n":51,"o":4.1,"t":"2026-09-10T17:15:00Z","v":2933,"vw":4.097941},{"c":4.05,"h":4.1,"l":4.0102,"n":875,"o":4.095,"t":"2026-09-10T17:30:00Z","v":77138,"vw":4.02855},{"c":4.03,"h":4.05,"l":4.03,"n":101,"o":4.05,"t":"2026-09-10T17:45:00Z","v":3598,"vw":4.037691},{"c":4.02,"h":4.02,"l":4.015,"n":188,"o":4.02,"t":"2026-09-10T18:00:00Z","v":11924,"vw":4.019582},{"c":4.04,"h":4.045,"l":3.99,"n":227,"o":4.02,"t":"2026-09-10T18:15:00Z","v":16502,"vw":4.007157},{"c":4.05,"h":4.05,"l":4.04,"n":79,"o":4.0484,"t":"2026-09-10T18:30:00Z","v":4092,"vw":4.045964},{"c":4.07,"h":4.07,"l":4.04,"n":95,"o":4.05,"t":"2026-09-10T18:45:00Z","v":4387,"vw":4.053831},{"c":4,"h":4.07,"l":3.99,"n":387,"o":4.07,"t":"2026-09-10T19:00:00Z","v":40870,"vw":4.004992},{"c":4.03,"h":4.045,"l":3.995,"n":261,"o":4,"t":"2026-09-10T19:15:00Z","v":15747,"vw":4.012181},{"c":4.05,"h":4.05,"l":4.03,"n":147,"o":4.03,"t":"2026-09-10T19:30:00Z","v":8877,"vw":4.043412},{"c":4.075,"h":4.08,"l":4.035,"n":666,"o":4.05,"t":"2026-09-10T19:45:00Z","v":45743,"vw":4.055889},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-09-10T20:00:00Z","v":29128,"vw":4.07},{"c":4.0189,"h":4.02,"l":4.0189,"n":3,"o":4.02,"t":"2026-09-10T22:45:00Z","v":250,"vw":4.01945},{"c":4.24,"h":4.28,"l":4.08,"n":135,"o":4.12,"t":"2026-09-11T13:30:00Z","v":36809,"vw":4.134246},{"c":4.18,"h":4.255,"l":4.16,"n":59,"o":4.24,"t":"2026-09-11T13:45:00Z","v":14482,"vw":4.236913},{"c":4.2,"h":4.2,"l":4.155,"n":26,"o":4.155,"t":"2026-09-11T14:00:00Z","v":1719,"vw":4.184091},{"c":4.155,"h":4.22,"l":4.14,"n":54,"o":4.21,"t":"2026-09-11T14:15:00Z","v":5388,"vw":4.192961},{"c":4.215,"h":4.23,"l":4.13,"n":217,"o":4.155,"t":"2026-09-11T14:30:00Z","v":13998,"vw":4.193916},{"c":4.2,"h":4.23,"l":4.2,"n":205,"o":4.2,"t":"2026-09-11T14:45:00Z","v":9430,"vw":4.218476},{"c":4.18,"h":4.24,"l":4.16,"n":239,"o":4.23,"t":"2026-09-11T15:00:00Z","v":21847,"vw":4.202196},{"c":4.2,"h":4.2,"l":4.16,"n":128,"o":4.18,"t":"2026-09-11T15:15:00Z","v":4548,"vw":4.184265},{"c":4.23,"h":4.27,"l":4.2,"n":173,"o":4.2,"t":"2026-09-11T15:30:00Z","v":21590,"vw":4.253278},{"c":4.215,"h":4.25,"l":4.2,"n":56,"o":4.245,"t":"2026-09-11T15:45:00Z","v":2945,"vw":4.218706},{"c":4.19,"h":4.225,"l":4.19,"n":66,"o":4.225,"t":"2026-09-11T16:00:00Z","v":2463,"vw":4.198563},{"c":4.175,"h":4.175,"l":4.16,"n":77,"o":4.16,"t":"2026-09-11T16:15:00Z","v":2579,"vw":4.16818},{"c":4.165,"h":4.17,"l":4.165,"n":88,"o":4.17,"t":"2026-09-11T16:30:00Z","v":2025,"vw":4.165556},{"c":4.16,"h":4.16,"l":4.155,"n":112,"o":4.16,"t":"2026-09-11T16:45:00Z","v":3587,"vw":4.158968},{"c":4.155,"h":4.17,"l":4.155,"n":83,"o":4.16,"t":"2026-09-11T17:00:00Z","v":3135,"vw":4.158346},{"c":4.16,"h":4.16,"l":4.155,"n":81,"o":4.155,"t":"2026-09-11T17:15:00Z","v":1681,"vw":4.157778},{"c":4.145,"h":4.16,"l":4.145,"n":63,"o":4.16,"t":"2026-09-11T17:30:00Z","v":2244,"vw":4.15},{"c":4.15,"h":4.15,"l":4.14,"n":98,"o":4.15,"t":"2026-09-11T17:45:00Z","v":3496,"vw":4.147453},{"c":4.155,"h":4.16,"l":4.15,"n":84,"o":4.15,"t":"2026-09-11T18:00:00Z","v":2959,"vw":4.15425},{"c":4.151,"h":4.155,"l":4.14,"n":145,"o":4.155,"t":"2026-09-11T18:15:00Z","v":3972,"vw":4.149817},{"c":4.17,"h":4.18,"l":4.16,"n":106,"o":4.16,"t":"2026-09-11T18:30:00Z","v":3794,"vw":4.167523},{"c":4.175,"h":4.19,"l":4.17,"n":26,"o":4.17,"t":"2026-09-11T18:45:00Z","v":1203,"vw":4.185},{"c":4.16,"h":4.19,"l":4.155,"n":155,"o":4.175,"t":"2026-09-11T19:00:00Z","v":6516,"vw":4.165355},{"c":4.15,"h":4.15,"l":4.14,"n":75,"o":4.15,"t":"2026-09-11T19:15:00Z","v":3318,"vw":4.147562},{"c":4.125,"h":4.14,"l":4.1,"n":316,"o":4.14,"t":"2026-09-11T19:30:00Z","v":15302,"vw":4.122347},{"c":4.12,"h":4.13,"l":4.095,"n":689,"o":4.125,"t":"2026-09-11T19:45:00Z","v":37565,"vw":4.115174},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-09-11T20:00:00Z","v":36464,"vw":4.11},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-14T12:00:00Z","v":125,"vw":4.17},{"c":4.07,"h":4.1926,"l":4.06,"n":118,"o":4.16,"t":"2026-09-14T13:30:00Z","v":21173,"vw":4.137593},{"c":4.09,"h":4.1,"l":4.07,"n":54,"o":4.1,"t":"2026-09-14T13:45:00Z","v":3633,"vw":4.086524},{"c":4.085,"h":4.09,"l":4.05,"n":99,"o":4.07,"t":"2026-09-14T14:00:00Z","v":7359,"vw":4.079767},{"c":4.06,"h":4.06,"l":4.055,"n":68,"o":4.06,"t":"2026-09-14T14:15:00Z","v":2902,"vw":4.059684},{"c":4.07,"h":4.08,"l":4.065,"n":55,"o":4.08,"t":"2026-09-14T14:30:00Z","v":1888,"vw":4.075},{"c":4.09,"h":4.1,"l":4.07,"n":73,"o":4.07,"t":"2026-09-14T14:45:00Z","v":2002,"vw":4.082727},{"c":4.07,"h":4.08,"l":4.07,"n":81,"o":4.08,"t":"2026-09-14T15:00:00Z","v":3258,"vw":4.07863},{"c":4.07,"h":4.08,"l":4.07,"n":9,"o":4.08,"t":"2026-09-14T15:15:00Z","v":270,"vw":4.075},{"c":4.09,"h":4.09,"l":4.07,"n":92,"o":4.07,"t":"2026-09-14T15:30:00Z","v":4571,"vw":4.075894},{"c":4.08,"h":4.09,"l":4.08,"n":46,"o":4.09,"t":"2026-09-14T15:45:00Z","v":3220,"vw":4.086685},{"c":4.075,"h":4.08,"l":4.075,"n":29,"o":4.08,"t":"2026-09-14T16:00:00Z","v":1206,"vw":4.078571},{"c":4.09,"h":4.1,"l":4.09,"n":94,"o":4.09,"t":"2026-09-14T16:15:00Z","v":3252,"vw":4.091754},{"c":4.085,"h":4.085,"l":4.085,"n":32,"o":4.085,"t":"2026-09-14T16:30:00Z","v":756,"vw":4.085},{"c":4.1,"h":4.1,"l":4.09,"n":32,"o":4.09,"t":"2026-09-14T16:45:00Z","v":1100,"vw":4.092857},{"c":4.09,"h":4.09,"l":4.085,"n":49,"o":4.09,"t":"2026-09-14T17:00:00Z","v":2169,"vw":4.08868},{"c":4.09,"h":4.11,"l":4.09,"n":69,"o":4.09,"t":"2026-09-14T17:15:00Z","v":2263,"vw":4.099783},{"c":4.095,"h":4.1,"l":4.09,"n":55,"o":4.098,"t":"2026-09-14T17:30:00Z","v":4956,"vw":4.094138},{"c":4.08,"h":4.09,"l":4.075,"n":47,"o":4.09,"t":"2026-09-14T17:45:00Z","v":1652,"vw":4.083333},{"c":4.075,"h":4.08,"l":4.07,"n":25,"o":4.08,"t":"2026-09-14T18:00:00Z","v":1767,"vw":4.075107},{"c":4.06,"h":4.08,"l":4.06,"n":82,"o":4.075,"t":"2026-09-14T18:15:00Z","v":4303,"vw":4.064369},{"c":4.06,"h":4.065,"l":4.06,"n":37,"o":4.065,"t":"2026-09-14T18:30:00Z","v":1701,"vw":4.061445},{"c":4.065,"h":4.065,"l":4.06,"n":63,"o":4.06,"t":"2026-09-14T18:45:00Z","v":3413,"vw":4.063398},{"c":4.06,"h":4.065,"l":4.05,"n":120,"o":4.065,"t":"2026-09-14T19:00:00Z","v":5369,"vw":4.058505},{"c":4.08,"h":4.08,"l":4.06,"n":111,"o":4.06,"t":"2026-09-14T19:15:00Z","v":3546,"vw":4.067534},{"c":4.065,"h":4.09,"l":4.055,"n":127,"o":4.08,"t":"2026-09-14T19:30:00Z","v":5743,"vw":4.069316},{"c":4.08,"h":4.085,"l":4.05,"n":655,"o":4.07,"t":"2026-09-14T19:45:00Z","v":32219,"vw":4.067052},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-09-14T20:00:00Z","v":21652,"vw":4.07},{"c":4.04,"h":4.075,"l":4.02,"n":27,"o":4.06,"t":"2026-09-15T13:30:00Z","v":5046,"vw":4.04314},{"c":4.005,"h":4.035,"l":3.99,"n":36,"o":4.035,"t":"2026-09-15T13:45:00Z","v":1673,"vw":4.006856},{"c":4.02,"h":4.02,"l":3.96,"n":74,"o":4.005,"t":"2026-09-15T14:00:00Z","v":3188,"vw":3.990662},{"c":4.005,"h":4.02,"l":3.9909,"n":19,"o":3.9909,"t":"2026-09-15T14:15:00Z","v":5034,"vw":3.993755},{"c":3.99,"h":4,"l":3.985,"n":50,"o":3.99,"t":"2026-09-15T14:30:00Z","v":1913,"vw":3.991321},{"c":3.98,"h":3.985,"l":3.965,"n":99,"o":3.985,"t":"2026-09-15T14:45:00Z","v":7175,"vw":3.971162},{"c":4.01,"h":4.02,"l":3.988,"n":66,"o":3.988,"t":"2026-09-15T15:00:00Z","v":4112,"vw":3.996107},{"c":3.995,"h":4,"l":3.995,"n":22,"o":4,"t":"2026-09-15T15:15:00Z","v":731,"vw":3.9975},{"c":4.025,"h":4.07,"l":4,"n":178,"o":4,"t":"2026-09-15T15:30:00Z","v":12940,"vw":4.036613},{"c":4.02,"h":4.02,"l":4.01,"n":55,"o":4.02,"t":"2026-09-15T15:45:00Z","v":2482,"vw":4.017814},{"c":4.05,"h":4.05,"l":4.03,"n":45,"o":4.03,"t":"2026-09-15T16:00:00Z","v":3587,"vw":4.039155},{"c":4.05,"h":4.055,"l":4.05,"n":68,"o":4.05,"t":"2026-09-15T16:15:00Z","v":3038,"vw":4.050621},{"c":4.055,"h":4.055,"l":4.055,"n":24,"o":4.055,"t":"2026-09-15T16:30:00Z","v":578,"vw":4.055},{"c":4.065,"h":4.065,"l":4.055,"n":33,"o":4.06,"t":"2026-09-15T16:45:00Z","v":1384,"vw":4.06},{"c":4.06,"h":4.07,"l":4.06,"n":56,"o":4.065,"t":"2026-09-15T17:00:00Z","v":2197,"vw":4.064643},{"c":4.07,"h":4.07,"l":4.055,"n":55,"o":4.06,"t":"2026-09-15T17:15:00Z","v":2138,"vw":4.060556},{"c":4.08,"h":4.09,"l":4.075,"n":33,"o":4.075,"t":"2026-09-15T17:30:00Z","v":1100,"vw":4.081216},{"c":4.08,"h":4.08,"l":4.071,"n":75,"o":4.08,"t":"2026-09-15T17:45:00Z","v":4028,"vw":4.079101},{"c":4.085,"h":4.09,"l":4.075,"n":38,"o":4.075,"t":"2026-09-15T18:00:00Z","v":1659,"vw":4.08055},{"c":4.08,"h":4.085,"l":4.08,"n":42,"o":4.085,"t":"2026-09-15T18:15:00Z","v":2218,"vw":4.081711},{"c":4.085,"h":4.085,"l":4.075,"n":50,"o":4.08,"t":"2026-09-15T18:30:00Z","v":2310,"vw":4.077941},{"c":4.075,"h":4.08,"l":4.07,"n":62,"o":4.08,"t":"2026-09-15T18:45:00Z","v":2792,"vw":4.078136},{"c":4.055,"h":4.08,"l":4.055,"n":111,"o":4.0793,"t":"2026-09-15T19:00:00Z","v":5384,"vw":4.070046},{"c":4.065,"h":4.07,"l":4.055,"n":72,"o":4.06,"t":"2026-09-15T19:15:00Z","v":3993,"vw":4.064578},{"c":4.07,"h":4.07,"l":4.065,"n":132,"o":4.065,"t":"2026-09-15T19:30:00Z","v":5355,"vw":4.067113},{"c":4.11,"h":4.11,"l":4.06,"n":435,"o":4.065,"t":"2026-09-15T19:45:00Z","v":21291,"vw":4.080332},{"c":4.09,"h":4.09,"l":4.09,"n":9,"o":4.09,"t":"2026-09-15T20:00:00Z","v":14083,"vw":4.09},{"c":4.1,"h":4.16,"l":4.07,"n":14,"o":4.11,"t":"2026-09-16T13:30:00Z","v":1879,"vw":4.100887},{"c":4.13,"h":4.13,"l":4.11,"n":46,"o":4.115,"t":"2026-09-16T13:45:00Z","v":2057,"vw":4.124667},{"c":4.11,"h":4.11,"l":4.09,"n":50,"o":4.1046,"t":"2026-09-16T14:00:00Z","v":3636,"vw":4.096578},{"c":4.085,"h":4.1,"l":4.085,"n":77,"o":4.1,"t":"2026-09-16T14:15:00Z","v":2446,"vw":4.091728},{"c":4.1,"h":4.1,"l":4.09,"n":58,"o":4.1,"t":"2026-09-16T14:30:00Z","v":2172,"vw":4.0975},{"c":4.1,"h":4.1,"l":4.1,"n":11,"o":4.1,"t":"2026-09-16T14:45:00Z","v":621,"vw":4.1},{"c":4.105,"h":4.11,"l":4.1,"n":43,"o":4.1,"t":"2026-09-16T15:00:00Z","v":2819,"vw":4.10477},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-09-16T15:15:00Z","v":106,"vw":4.11},{"c":4.075,"h":4.105,"l":4.075,"n":73,"o":4.105,"t":"2026-09-16T15:30:00Z","v":3732,"vw":4.087132},{"c":4.07,"h":4.075,"l":4.07,"n":41,"o":4.0716,"t":"2026-09-16T15:45:00Z","v":1185,"vw":4.07132},{"c":4.09,"h":4.09,"l":4.0701,"n":75,"o":4.0708,"t":"2026-09-16T16:00:00Z","v":4500,"vw":4.083697},{"c":4.06,"h":4.09,"l":4.06,"n":30,"o":4.09,"t":"2026-09-16T16:15:00Z","v":2082,"vw":4.077308},{"c":4.1,"h":4.1,"l":4.05,"n":108,"o":4.05,"t":"2026-09-16T16:30:00Z","v":12604,"vw":4.081835},{"c":4.105,"h":4.115,"l":4.1,"n":88,"o":4.11,"t":"2026-09-16T16:45:00Z","v":23623,"vw":4.109568},{"c":4.09,"h":4.11,"l":4.085,"n":98,"o":4.11,"t":"2026-09-16T17:00:00Z","v":4934,"vw":4.104241},{"c":4.1,"h":4.1,"l":4.09,"n":26,"o":4.0933,"t":"2026-09-16T17:15:00Z","v":1192,"vw":4.094757},{"c":4.09,"h":4.105,"l":4.09,"n":44,"o":4.1,"t":"2026-09-16T17:30:00Z","v":2729,"vw":4.099233},{"c":4.09,"h":4.09,"l":4.085,"n":23,"o":4.085,"t":"2026-09-16T17:45:00Z","v":982,"vw":4.086875},{"c":4.08,"h":4.085,"l":4.08,"n":48,"o":4.08,"t":"2026-09-16T18:00:00Z","v":2676,"vw":4.081178},{"c":4.08,"h":4.08,"l":4.07,"n":64,"o":4.08,"t":"2026-09-16T18:15:00Z","v":3413,"vw":4.077787},{"c":4.1,"h":4.105,"l":4.06,"n":88,"o":4.08,"t":"2026-09-16T18:30:00Z","v":5094,"vw":4.084821},{"c":4.06,"h":4.09,"l":4.06,"n":10,"o":4.09,"t":"2026-09-16T18:45:00Z","v":593,"vw":4.07},{"c":4.04,"h":4.06,"l":4.04,"n":52,"o":4.06,"t":"2026-09-16T19:00:00Z","v":1932,"vw":4.047423},{"c":4.04,"h":4.05,"l":4.03,"n":43,"o":4.04,"t":"2026-09-16T19:15:00Z","v":2057,"vw":4.037917},{"c":4.06,"h":4.065,"l":4.05,"n":123,"o":4.05,"t":"2026-09-16T19:30:00Z","v":6175,"vw":4.057625},{"c":4.04,"h":4.08,"l":4.03,"n":407,"o":4.055,"t":"2026-09-16T19:45:00Z","v":27584,"vw":4.049393},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-09-16T20:00:00Z","v":33427,"vw":4.04},{"c":4.13,"h":4.17,"l":4.06,"n":56,"o":4.11,"t":"2026-09-17T13:30:00Z","v":3862,"vw":4.112126},{"c":4.1,"h":4.13,"l":4.1,"n":30,"o":4.125,"t":"2026-09-17T13:45:00Z","v":863,"vw":4.113333},{"c":4.13,"h":4.13,"l":4.1,"n":45,"o":4.12,"t":"2026-09-17T14:00:00Z","v":2650,"vw":4.118801},{"c":4.155,"h":4.1575,"l":4.13,"n":128,"o":4.13,"t":"2026-09-17T14:15:00Z","v":6133,"vw":4.140508},{"c":4.145,"h":4.15,"l":4.14,"n":96,"o":4.15,"t":"2026-09-17T14:30:00Z","v":3333,"vw":4.145562},{"c":4.14,"h":4.16,"l":4.13,"n":84,"o":4.16,"t":"2026-09-17T14:45:00Z","v":2716,"vw":4.145166},{"c":4.115,"h":4.125,"l":4.1,"n":80,"o":4.125,"t":"2026-09-17T15:00:00Z","v":2346,"vw":4.11375},{"c":4.13,"h":4.14,"l":4.12,"n":64,"o":4.12,"t":"2026-09-17T15:15:00Z","v":2288,"vw":4.12875},{"c":4.15,"h":4.15,"l":4.13,"n":101,"o":4.13,"t":"2026-09-17T15:30:00Z","v":3264,"vw":4.14375},{"c":4.14,"h":4.14,"l":4.14,"n":43,"o":4.14,"t":"2026-09-17T15:45:00Z","v":1683,"vw":4.14},{"c":4.13,"h":4.13,"l":4.125,"n":40,"o":4.13,"t":"2026-09-17T16:00:00Z","v":1329,"vw":4.126},{"c":4.11,"h":4.13,"l":4.11,"n":113,"o":4.125,"t":"2026-09-17T16:15:00Z","v":3011,"vw":4.122818},{"c":4.12,"h":4.14,"l":4.12,"n":86,"o":4.12,"t":"2026-09-17T16:30:00Z","v":4364,"vw":4.131066},{"c":4.1,"h":4.11,"l":4.1,"n":56,"o":4.11,"t":"2026-09-17T16:45:00Z","v":1723,"vw":4.107778},{"c":4.08,"h":4.1,"l":4.08,"n":159,"o":4.1,"t":"2026-09-17T17:00:00Z","v":9016,"vw":4.092067},{"c":4.075,"h":4.08,"l":4.075,"n":41,"o":4.08,"t":"2026-09-17T17:15:00Z","v":857,"vw":4.076667},{"c":4.065,"h":4.075,"l":4.065,"n":50,"o":4.075,"t":"2026-09-17T17:30:00Z","v":1688,"vw":4.069545},{"c":4.055,"h":4.07,"l":4.045,"n":88,"o":4.065,"t":"2026-09-17T17:45:00Z","v":3175,"vw":4.05456},{"c":4.06,"h":4.06,"l":4.055,"n":63,"o":4.06,"t":"2026-09-17T18:00:00Z","v":2052,"vw":4.058796},{"c":4.05,"h":4.06,"l":4.045,"n":115,"o":4.055,"t":"2026-09-17T18:15:00Z","v":2778,"vw":4.052813},{"c":4.06,"h":4.06,"l":4.045,"n":64,"o":4.045,"t":"2026-09-17T18:30:00Z","v":1472,"vw":4.050761},{"c":4.055,"h":4.06,"l":4.045,"n":86,"o":4.06,"t":"2026-09-17T18:45:00Z","v":2726,"vw":4.053333},{"c":4.065,"h":4.065,"l":4.06,"n":55,"o":4.06,"t":"2026-09-17T19:00:00Z","v":1704,"vw":4.063333},{"c":4.075,"h":4.08,"l":4.06,"n":125,"o":4.065,"t":"2026-09-17T19:15:00Z","v":5636,"vw":4.067704},{"c":4.085,"h":4.085,"l":4.075,"n":149,"o":4.075,"t":"2026-09-17T19:30:00Z","v":4215,"vw":4.079983},{"c":4.08,"h":4.1,"l":4.07,"n":605,"o":4.09,"t":"2026-09-17T19:45:00Z","v":21942,"vw":4.090327},{"c":4.08,"h":4.08,"l":4.08,"n":9,"o":4.08,"t":"2026-09-17T20:00:00Z","v":19721,"vw":4.08},{"c":4.17,"h":4.18,"l":4.09,"n":90,"o":4.09,"t":"2026-09-18T13:30:00Z","v":25873,"vw":4.095478},{"c":4.12,"h":4.15,"l":4.12,"n":87,"o":4.14,"t":"2026-09-18T13:45:00Z","v":3160,"vw":4.131227},{"c":4.15,"h":4.15,"l":4.11,"n":79,"o":4.11,"t":"2026-09-18T14:00:00Z","v":3651,"vw":4.127215},{"c":4.14,"h":4.15,"l":4.12,"n":95,"o":4.13,"t":"2026-09-18T14:15:00Z","v":4892,"vw":4.136608},{"c":4.16,"h":4.16,"l":4.132,"n":41,"o":4.15,"t":"2026-09-18T14:30:00Z","v":1018,"vw":4.139667},{"c":4.1725,"h":4.18,"l":4.1301,"n":114,"o":4.1301,"t":"2026-09-18T14:45:00Z","v":3814,"vw":4.154725},{"c":4.13,"h":4.165,"l":4.13,"n":77,"o":4.165,"t":"2026-09-18T15:00:00Z","v":3503,"vw":4.144},{"c":4.16,"h":4.16,"l":4.12,"n":20,"o":4.12,"t":"2026-09-18T15:15:00Z","v":838,"vw":4.134318},{"c":4.165,"h":4.165,"l":4.15,"n":81,"o":4.16,"t":"2026-09-18T15:30:00Z","v":1581,"vw":4.161875},{"c":4.125,"h":4.165,"l":4.12,"n":115,"o":4.165,"t":"2026-09-18T15:45:00Z","v":4232,"vw":4.140109},{"c":4.15,"h":4.155,"l":4.12,"n":163,"o":4.12,"t":"2026-09-18T16:00:00Z","v":4026,"vw":4.135263},{"c":4.14,"h":4.16,"l":4.12,"n":33,"o":4.14,"t":"2026-09-18T16:15:00Z","v":1207,"vw":4.14},{"c":4.165,"h":4.17,"l":4.145,"n":67,"o":4.145,"t":"2026-09-18T16:30:00Z","v":2917,"vw":4.154667},{"c":4.16,"h":4.18,"l":4.16,"n":62,"o":4.16,"t":"2026-09-18T16:45:00Z","v":1303,"vw":4.17},{"c":4.15,"h":4.16,"l":4.15,"n":84,"o":4.16,"t":"2026-09-18T17:00:00Z","v":2756,"vw":4.155714},{"c":4.15,"h":4.15,"l":4.15,"n":48,"o":4.15,"t":"2026-09-18T17:15:00Z","v":1782,"vw":4.15},{"c":4.18,"h":4.18,"l":4.14,"n":113,"o":4.15,"t":"2026-09-18T17:30:00Z","v":4811,"vw":4.157045},{"c":4.18,"h":4.18,"l":4.17,"n":61,"o":4.175,"t":"2026-09-18T17:45:00Z","v":1944,"vw":4.172917},{"c":4.17,"h":4.175,"l":4.15,"n":47,"o":4.17,"t":"2026-09-18T18:00:00Z","v":1779,"vw":4.164113},{"c":4.165,"h":4.17,"l":4.165,"n":22,"o":4.17,"t":"2026-09-18T18:15:00Z","v":768,"vw":4.168906},{"c":4.18,"h":4.185,"l":4.175,"n":74,"o":4.175,"t":"2026-09-18T18:30:00Z","v":3699,"vw":4.178201},{"c":4.2,"h":4.2,"l":4.175,"n":79,"o":4.19,"t":"2026-09-18T18:45:00Z","v":2419,"vw":4.194594},{"c":4.22,"h":4.22,"l":4.19,"n":99,"o":4.2,"t":"2026-09-18T19:00:00Z","v":5143,"vw":4.201954},{"c":4.2,"h":4.24,"l":4.2,"n":138,"o":4.22,"t":"2026-09-18T19:15:00Z","v":6788,"vw":4.221913},{"c":4.15,"h":4.2,"l":4.15,"n":62,"o":4.18,"t":"2026-09-18T19:30:00Z","v":3536,"vw":4.170415},{"c":4.17,"h":4.26,"l":4.14,"n":957,"o":4.16,"t":"2026-09-18T19:45:00Z","v":108548,"vw":4.193124},{"c":4.2,"h":4.2,"l":4.2,"n":16,"o":4.2,"t":"2026-09-18T20:00:00Z","v":1411705,"vw":4.2},{"c":4.125,"h":4.2,"l":4.125,"n":22,"o":4.19,"t":"2026-09-21T13:30:00Z","v":2347,"vw":4.187891},{"c":4.125,"h":4.125,"l":4,"n":35,"o":4.04,"t":"2026-09-21T13:45:00Z","v":21930,"vw":4.007786},{"c":4.09,"h":4.125,"l":4,"n":43,"o":4,"t":"2026-09-21T14:00:00Z","v":15328,"vw":4.050785},{"c":4.145,"h":4.145,"l":4.118,"n":13,"o":4.118,"t":"2026-09-21T14:15:00Z","v":844,"vw":4.127667},{"c":4.08,"h":4.12,"l":4.05,"n":297,"o":4.12,"t":"2026-09-21T14:30:00Z","v":19968,"vw":4.082543},{"c":4.05,"h":4.075,"l":4.05,"n":31,"o":4.075,"t":"2026-09-21T14:45:00Z","v":1922,"vw":4.055327},{"c":4.03,"h":4.055,"l":4.02,"n":51,"o":4.045,"t":"2026-09-21T15:00:00Z","v":7684,"vw":4.04063},{"c":4,"h":4.04,"l":4,"n":95,"o":4.03,"t":"2026-09-21T15:15:00Z","v":6368,"vw":4.018942},{"c":4.015,"h":4.02,"l":4,"n":60,"o":4.005,"t":"2026-09-21T15:30:00Z","v":6930,"vw":4.010676},{"c":4.06,"h":4.09,"l":4.015,"n":87,"o":4.015,"t":"2026-09-21T15:45:00Z","v":13839,"vw":4.036057},{"c":4.025,"h":4.09,"l":4.02,"n":157,"o":4.05,"t":"2026-09-21T16:00:00Z","v":12119,"vw":4.055901},{"c":4.05,"h":4.05,"l":4.01,"n":123,"o":4.03,"t":"2026-09-21T16:15:00Z","v":9037,"vw":4.038904},{"c":4.05,"h":4.075,"l":4.04,"n":381,"o":4.045,"t":"2026-09-21T16:30:00Z","v":52016,"vw":4.050749},{"c":4.035,"h":4.05,"l":4.03,"n":101,"o":4.05,"t":"2026-09-21T16:45:00Z","v":9172,"vw":4.040695},{"c":4.04,"h":4.04,"l":4.02,"n":112,"o":4.03,"t":"2026-09-21T17:00:00Z","v":8814,"vw":4.029335},{"c":4.11,"h":4.13,"l":4.04,"n":127,"o":4.04,"t":"2026-09-21T17:15:00Z","v":14732,"vw":4.080979},{"c":4.14,"h":4.15,"l":4.105,"n":142,"o":4.105,"t":"2026-09-21T17:30:00Z","v":10571,"vw":4.118365},{"c":4.07,"h":4.1302,"l":4.06,"n":140,"o":4.1301,"t":"2026-09-21T17:45:00Z","v":26389,"vw":4.09662},{"c":4.075,"h":4.08,"l":4.07,"n":54,"o":4.07,"t":"2026-09-21T18:00:00Z","v":3687,"vw":4.077279},{"c":4.085,"h":4.09,"l":4.075,"n":56,"o":4.09,"t":"2026-09-21T18:15:00Z","v":2727,"vw":4.081485},{"c":4.09,"h":4.09,"l":4.08,"n":59,"o":4.085,"t":"2026-09-21T18:30:00Z","v":4686,"vw":4.084287},{"c":4.09,"h":4.115,"l":4.085,"n":107,"o":4.095,"t":"2026-09-21T18:45:00Z","v":9408,"vw":4.098851},{"c":4.09,"h":4.11,"l":4.09,"n":61,"o":4.105,"t":"2026-09-21T19:00:00Z","v":4078,"vw":4.103044},{"c":4.11,"h":4.11,"l":4.095,"n":93,"o":4.095,"t":"2026-09-21T19:15:00Z","v":4443,"vw":4.100401},{"c":4.095,"h":4.11,"l":4.095,"n":78,"o":4.11,"t":"2026-09-21T19:30:00Z","v":3482,"vw":4.104744},{"c":4.05,"h":4.105,"l":4.03,"n":604,"o":4.095,"t":"2026-09-21T19:45:00Z","v":48293,"vw":4.057244},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-09-21T20:00:00Z","v":55126,"vw":4.04},{"c":4.12,"h":4.14,"l":4.08,"n":24,"o":4.08,"t":"2026-09-22T13:30:00Z","v":1969,"vw":4.09362},{"c":4.16,"h":4.17,"l":4.14,"n":34,"o":4.14,"t":"2026-09-22T13:45:00Z","v":2003,"vw":4.161009},{"c":4.13,"h":4.13,"l":4.11,"n":51,"o":4.12,"t":"2026-09-22T14:00:00Z","v":2960,"vw":4.123167},{"c":4.1,"h":4.1208,"l":4.095,"n":41,"o":4.1208,"t":"2026-09-22T14:15:00Z","v":2242,"vw":4.108971},{"c":4.065,"h":4.1,"l":4.05,"n":150,"o":4.09,"t":"2026-09-22T14:30:00Z","v":15091,"vw":4.080457},{"c":4.07,"h":4.08,"l":4.065,"n":53,"o":4.07,"t":"2026-09-22T14:45:00Z","v":2057,"vw":4.075},{"c":4.08,"h":4.08,"l":4.065,"n":31,"o":4.065,"t":"2026-09-22T15:00:00Z","v":1216,"vw":4.072658},{"c":4.03,"h":4.07,"l":4.03,"n":62,"o":4.07,"t":"2026-09-22T15:30:00Z","v":3255,"vw":4.044421},{"c":4.03,"h":4.035,"l":4.025,"n":41,"o":4.035,"t":"2026-09-22T15:45:00Z","v":1845,"vw":4.029545},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-09-22T16:00:00Z","v":325,"vw":4.03},{"c":4.02,"h":4.02,"l":4.01,"n":102,"o":4.02,"t":"2026-09-22T16:15:00Z","v":6068,"vw":4.015998},{"c":4.02,"h":4.02,"l":4.02,"n":34,"o":4.02,"t":"2026-09-22T16:30:00Z","v":1347,"vw":4.02},{"c":4.03,"h":4.03,"l":4.025,"n":18,"o":4.025,"t":"2026-09-22T16:45:00Z","v":768,"vw":4.025833},{"c":4.04,"h":4.04,"l":4.03,"n":30,"o":4.03,"t":"2026-09-22T17:00:00Z","v":1158,"vw":4.031667},{"c":4.03,"h":4.045,"l":4.02,"n":164,"o":4.035,"t":"2026-09-22T17:15:00Z","v":11054,"vw":4.030855},{"c":4.03,"h":4.03,"l":4.02,"n":18,"o":4.02,"t":"2026-09-22T17:30:00Z","v":1100,"vw":4.021429},{"c":4.04,"h":4.04,"l":4.02,"n":46,"o":4.03,"t":"2026-09-22T17:45:00Z","v":2506,"vw":4.0365},{"c":4.06,"h":4.06,"l":4.04,"n":39,"o":4.04,"t":"2026-09-22T18:00:00Z","v":1566,"vw":4.052},{"c":4.045,"h":4.06,"l":4.045,"n":46,"o":4.0599,"t":"2026-09-22T18:15:00Z","v":2074,"vw":4.054699},{"c":4.055,"h":4.055,"l":4.05,"n":41,"o":4.05,"t":"2026-09-22T18:30:00Z","v":1194,"vw":4.05125},{"c":4.06,"h":4.06,"l":4.055,"n":27,"o":4.055,"t":"2026-09-22T18:45:00Z","v":1092,"vw":4.058255},{"c":4.055,"h":4.055,"l":4.05,"n":23,"o":4.055,"t":"2026-09-22T19:00:00Z","v":992,"vw":4.052633},{"c":4.0459,"h":4.055,"l":4.045,"n":43,"o":4.05,"t":"2026-09-22T19:15:00Z","v":2146,"vw":4.048772},{"c":4.06,"h":4.065,"l":4.05,"n":113,"o":4.05,"t":"2026-09-22T19:30:00Z","v":4882,"vw":4.058181},{"c":4.05,"h":4.07,"l":4.03,"n":515,"o":4.07,"t":"2026-09-22T19:45:00Z","v":29075,"vw":4.047051},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-09-22T20:00:00Z","v":37094,"vw":4.04},{"c":3.98,"h":4.075,"l":3.98,"n":61,"o":4.02,"t":"2026-09-23T13:30:00Z","v":9023,"vw":4.019126},{"c":3.97,"h":3.98,"l":3.95,"n":86,"o":3.98,"t":"2026-09-23T13:45:00Z","v":8846,"vw":3.962426},{"c":3.94,"h":3.97,"l":3.93,"n":42,"o":3.97,"t":"2026-09-23T14:00:00Z","v":2103,"vw":3.945211},{"c":3.95,"h":3.955,"l":3.93,"n":128,"o":3.955,"t":"2026-09-23T14:15:00Z","v":4588,"vw":3.94638},{"c":3.93,"h":3.95,"l":3.9,"n":212,"o":3.95,"t":"2026-09-23T14:30:00Z","v":13876,"vw":3.914393},{"c":3.91,"h":3.92,"l":3.89,"n":97,"o":3.92,"t":"2026-09-23T14:45:00Z","v":11444,"vw":3.902126},{"c":3.92,"h":3.92,"l":3.91,"n":71,"o":3.915,"t":"2026-09-23T15:00:00Z","v":7326,"vw":3.915},{"c":3.9,"h":3.91,"l":3.9,"n":33,"o":3.91,"t":"2026-09-23T15:15:00Z","v":1773,"vw":3.905219},{"c":3.89,"h":3.9,"l":3.89,"n":66,"o":3.9,"t":"2026-09-23T15:30:00Z","v":3537,"vw":3.897725},{"c":3.85,"h":3.89,"l":3.85,"n":61,"o":3.89,"t":"2026-09-23T15:45:00Z","v":5372,"vw":3.860933},{"c":3.85,"h":3.86,"l":3.845,"n":93,"o":3.86,"t":"2026-09-23T16:00:00Z","v":6070,"vw":3.850113},{"c":3.84,"h":3.85,"l":3.83,"n":102,"o":3.85,"t":"2026-09-23T16:15:00Z","v":8415,"vw":3.840218},{"c":3.83,"h":3.86,"l":3.83,"n":95,"o":3.85,"t":"2026-09-23T16:30:00Z","v":5806,"vw":3.848519},{"c":3.83,"h":3.838,"l":3.83,"n":48,"o":3.835,"t":"2026-09-23T16:45:00Z","v":3755,"vw":3.831885},{"c":3.815,"h":3.83,"l":3.815,"n":81,"o":3.83,"t":"2026-09-23T17:00:00Z","v":5285,"vw":3.820539},{"c":3.82,"h":3.83,"l":3.815,"n":66,"o":3.82,"t":"2026-09-23T17:15:00Z","v":3935,"vw":3.821336},{"c":3.84,"h":3.845,"l":3.825,"n":130,"o":3.83,"t":"2026-09-23T17:30:00Z","v":8817,"vw":3.835004},{"c":3.855,"h":3.855,"l":3.845,"n":40,"o":3.85,"t":"2026-09-23T17:45:00Z","v":2800,"vw":3.852591},{"c":3.82,"h":3.86,"l":3.82,"n":108,"o":3.86,"t":"2026-09-23T18:00:00Z","v":16897,"vw":3.838346},{"c":3.825,"h":3.835,"l":3.825,"n":58,"o":3.83,"t":"2026-09-23T18:15:00Z","v":3155,"vw":3.830724},{"c":3.84,"h":3.84,"l":3.825,"n":33,"o":3.825,"t":"2026-09-23T18:30:00Z","v":2244,"vw":3.83375},{"c":3.8411,"h":3.855,"l":3.835,"n":153,"o":3.835,"t":"2026-09-23T18:45:00Z","v":17819,"vw":3.843163},{"c":3.85,"h":3.855,"l":3.84,"n":100,"o":3.84,"t":"2026-09-23T19:00:00Z","v":5136,"vw":3.848874},{"c":3.86,"h":3.88,"l":3.8415,"n":172,"o":3.845,"t":"2026-09-23T19:15:00Z","v":19853,"vw":3.86011},{"c":3.82,"h":3.86,"l":3.82,"n":105,"o":3.86,"t":"2026-09-23T19:30:00Z","v":10402,"vw":3.829152},{"c":3.84,"h":3.84,"l":3.815,"n":517,"o":3.828,"t":"2026-09-23T19:45:00Z","v":22121,"vw":3.829655},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-09-23T20:00:00Z","v":20557,"vw":3.82},{"c":3.815,"h":3.905,"l":3.75,"n":105,"o":3.81,"t":"2026-09-24T13:30:00Z","v":9350,"vw":3.792829},{"c":3.82,"h":3.82,"l":3.77,"n":63,"o":3.795,"t":"2026-09-24T13:45:00Z","v":4919,"vw":3.796242},{"c":3.78,"h":3.81,"l":3.78,"n":129,"o":3.8,"t":"2026-09-24T14:00:00Z","v":5064,"vw":3.798718},{"c":3.8,"h":3.8,"l":3.77,"n":57,"o":3.78,"t":"2026-09-24T14:15:00Z","v":3394,"vw":3.79087},{"c":3.8,"h":3.825,"l":3.795,"n":111,"o":3.795,"t":"2026-09-24T14:30:00Z","v":6159,"vw":3.810349},{"c":3.78,"h":3.8,"l":3.78,"n":76,"o":3.8,"t":"2026-09-24T14:45:00Z","v":4517,"vw":3.792433},{"c":3.78,"h":3.78,"l":3.77,"n":56,"o":3.78,"t":"2026-09-24T15:00:00Z","v":3673,"vw":3.779571},{"c":3.775,"h":3.79,"l":3.775,"n":70,"o":3.78,"t":"2026-09-24T15:15:00Z","v":2637,"vw":3.779811},{"c":3.795,"h":3.8,"l":3.775,"n":120,"o":3.775,"t":"2026-09-24T15:30:00Z","v":8561,"vw":3.786319},{"c":3.77,"h":3.795,"l":3.77,"n":110,"o":3.79,"t":"2026-09-24T15:45:00Z","v":7010,"vw":3.780641},{"c":3.8,"h":3.8,"l":3.77,"n":101,"o":3.77,"t":"2026-09-24T16:00:00Z","v":6466,"vw":3.789026},{"c":3.825,"h":3.84,"l":3.82,"n":179,"o":3.82,"t":"2026-09-24T16:15:00Z","v":14659,"vw":3.827282},{"c":3.83,"h":3.845,"l":3.82,"n":111,"o":3.825,"t":"2026-09-24T16:30:00Z","v":8870,"vw":3.834535},{"c":3.83,"h":3.845,"l":3.83,"n":68,"o":3.83,"t":"2026-09-24T16:45:00Z","v":3003,"vw":3.839241},{"c":3.85,"h":3.855,"l":3.83,"n":105,"o":3.83,"t":"2026-09-24T17:00:00Z","v":5063,"vw":3.842865},{"c":3.83,"h":3.86,"l":3.83,"n":115,"o":3.85,"t":"2026-09-24T17:15:00Z","v":8516,"vw":3.846881},{"c":3.825,"h":3.835,"l":3.825,"n":46,"o":3.835,"t":"2026-09-24T17:30:00Z","v":2290,"vw":3.829671},{"c":3.82,"h":3.84,"l":3.81,"n":132,"o":3.82,"t":"2026-09-24T17:45:00Z","v":16412,"vw":3.826561},{"c":3.81,"h":3.82,"l":3.8,"n":58,"o":3.82,"t":"2026-09-24T18:00:00Z","v":2974,"vw":3.808444},{"c":3.84,"h":3.845,"l":3.82,"n":126,"o":3.82,"t":"2026-09-24T18:15:00Z","v":7744,"vw":3.830764},{"c":3.85,"h":3.87,"l":3.84,"n":183,"o":3.84,"t":"2026-09-24T18:30:00Z","v":11045,"vw":3.854005},{"c":3.87,"h":3.88,"l":3.85,"n":83,"o":3.85,"t":"2026-09-24T18:45:00Z","v":4816,"vw":3.865556},{"c":3.87,"h":3.87,"l":3.84,"n":126,"o":3.8601,"t":"2026-09-24T19:00:00Z","v":15265,"vw":3.852956},{"c":3.845,"h":3.87,"l":3.845,"n":107,"o":3.86,"t":"2026-09-24T19:15:00Z","v":8078,"vw":3.856557},{"c":3.845,"h":3.85,"l":3.835,"n":165,"o":3.8401,"t":"2026-09-24T19:30:00Z","v":13166,"vw":3.842504},{"c":3.87,"h":3.88,"l":3.845,"n":440,"o":3.845,"t":"2026-09-24T19:45:00Z","v":29765,"vw":3.863459},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-09-24T20:00:00Z","v":20321,"vw":3.86},{"c":3.87,"h":3.89,"l":3.85,"n":13,"o":3.85,"t":"2026-09-25T13:30:00Z","v":1345,"vw":3.855747},{"c":3.78,"h":3.83,"l":3.78,"n":49,"o":3.81,"t":"2026-09-25T13:45:00Z","v":3957,"vw":3.808053},{"c":3.78,"h":3.8,"l":3.765,"n":50,"o":3.765,"t":"2026-09-25T14:15:00Z","v":3225,"vw":3.78028},{"c":3.785,"h":3.785,"l":3.785,"n":6,"o":3.785,"t":"2026-09-25T14:30:00Z","v":347,"vw":3.785},{"c":3.78,"h":3.81,"l":3.77,"n":68,"o":3.79,"t":"2026-09-25T14:45:00Z","v":6170,"vw":3.793281},{"c":3.825,"h":3.83,"l":3.79,"n":93,"o":3.79,"t":"2026-09-25T15:00:00Z","v":6816,"vw":3.808968},{"c":3.795,"h":3.83,"l":3.795,"n":75,"o":3.82,"t":"2026-09-25T15:15:00Z","v":4664,"vw":3.813616},{"c":3.79,"h":3.8,"l":3.79,"n":20,"o":3.8,"t":"2026-09-25T15:30:00Z","v":1035,"vw":3.797743},{"c":3.79,"h":3.8,"l":3.78,"n":61,"o":3.7964,"t":"2026-09-25T15:45:00Z","v":3596,"vw":3.785247},{"c":3.81,"h":3.83,"l":3.8,"n":76,"o":3.8,"t":"2026-09-25T16:00:00Z","v":6818,"vw":3.817891},{"c":3.8,"h":3.81,"l":3.8,"n":25,"o":3.81,"t":"2026-09-25T16:15:00Z","v":3381,"vw":3.801222},{"c":3.78,"h":3.8,"l":3.78,"n":34,"o":3.8,"t":"2026-09-25T16:30:00Z","v":3933,"vw":3.788974},{"c":3.775,"h":3.79,"l":3.77,"n":38,"o":3.788,"t":"2026-09-25T16:45:00Z","v":2908,"vw":3.777913},{"c":3.785,"h":3.79,"l":3.7792,"n":34,"o":3.7792,"t":"2026-09-25T17:00:00Z","v":2440,"vw":3.786181},{"c":3.78,"h":3.78,"l":3.775,"n":21,"o":3.78,"t":"2026-09-25T17:15:00Z","v":2838,"vw":3.779805},{"c":3.76,"h":3.78,"l":3.76,"n":26,"o":3.775,"t":"2026-09-25T17:30:00Z","v":2470,"vw":3.77},{"c":3.768,"h":3.768,"l":3.76,"n":25,"o":3.76,"t":"2026-09-25T17:45:00Z","v":1224,"vw":3.7646},{"c":3.76,"h":3.765,"l":3.76,"n":32,"o":3.765,"t":"2026-09-25T18:00:00Z","v":2444,"vw":3.760285},{"c":3.76,"h":3.77,"l":3.76,"n":28,"o":3.76,"t":"2026-09-25T18:15:00Z","v":887,"vw":3.764643},{"c":3.7757,"h":3.7757,"l":3.76,"n":48,"o":3.76,"t":"2026-09-25T18:30:00Z","v":2484,"vw":3.769845},{"c":3.765,"h":3.78,"l":3.765,"n":35,"o":3.78,"t":"2026-09-25T18:45:00Z","v":2373,"vw":3.772256},{"c":3.76,"h":3.775,"l":3.76,"n":57,"o":3.77,"t":"2026-09-25T19:00:00Z","v":5636,"vw":3.769648},{"c":3.78,"h":3.79,"l":3.76,"n":118,"o":3.77,"t":"2026-09-25T19:15:00Z","v":11370,"vw":3.776059},{"c":3.775,"h":3.78,"l":3.77,"n":58,"o":3.775,"t":"2026-09-25T19:30:00Z","v":6010,"vw":3.774727},{"c":3.75,"h":3.785,"l":3.74,"n":523,"o":3.775,"t":"2026-09-25T19:45:00Z","v":46483,"vw":3.761725},{"c":3.74,"h":3.74,"l":3.74,"n":6,"o":3.74,"t":"2026-09-25T20:00:00Z","v":22709,"vw":3.74},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-28T11:00:00Z","v":300,"vw":3.81},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-28T13:00:00Z","v":100,"vw":3.83},{"c":3.73,"h":3.74,"l":3.68,"n":46,"o":3.74,"t":"2026-09-28T13:30:00Z","v":5179,"vw":3.721768},{"c":3.69,"h":3.69,"l":3.68,"n":99,"o":3.68,"t":"2026-09-28T13:45:00Z","v":10002,"vw":3.682911},{"c":3.7,"h":3.705,"l":3.69,"n":36,"o":3.69,"t":"2026-09-28T14:00:00Z","v":2810,"vw":3.697285},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-09-28T14:15:00Z","v":262,"vw":3.7},{"c":3.7,"h":3.71,"l":3.7,"n":32,"o":3.71,"t":"2026-09-28T14:30:00Z","v":2059,"vw":3.708988},{"c":3.705,"h":3.705,"l":3.705,"n":34,"o":3.705,"t":"2026-09-28T14:45:00Z","v":2762,"vw":3.705},{"c":3.7,"h":3.705,"l":3.7,"n":18,"o":3.705,"t":"2026-09-28T15:00:00Z","v":1852,"vw":3.700935},{"c":3.7,"h":3.71,"l":3.69,"n":65,"o":3.69,"t":"2026-09-28T15:15:00Z","v":5304,"vw":3.698742},{"c":3.71,"h":3.71,"l":3.7,"n":45,"o":3.7,"t":"2026-09-28T15:30:00Z","v":8559,"vw":3.703188},{"c":3.74,"h":3.745,"l":3.7,"n":162,"o":3.71,"t":"2026-09-28T15:45:00Z","v":30476,"vw":3.710916},{"c":3.75,"h":3.76,"l":3.745,"n":26,"o":3.745,"t":"2026-09-28T16:00:00Z","v":6498,"vw":3.746416},{"c":3.76,"h":3.775,"l":3.74,"n":106,"o":3.76,"t":"2026-09-28T16:15:00Z","v":8432,"vw":3.755778},{"c":3.76,"h":3.76,"l":3.75,"n":28,"o":3.75,"t":"2026-09-28T16:30:00Z","v":2198,"vw":3.751468},{"c":3.755,"h":3.76,"l":3.755,"n":23,"o":3.76,"t":"2026-09-28T16:45:00Z","v":2185,"vw":3.755833},{"c":3.76,"h":3.76,"l":3.745,"n":151,"o":3.75,"t":"2026-09-28T17:00:00Z","v":11639,"vw":3.758142},{"c":3.75,"h":3.76,"l":3.75,"n":16,"o":3.76,"t":"2026-09-28T17:15:00Z","v":586,"vw":3.757135},{"c":3.75,"h":3.75,"l":3.75,"n":18,"o":3.75,"t":"2026-09-28T17:30:00Z","v":944,"vw":3.75},{"c":3.79,"h":3.79,"l":3.755,"n":69,"o":3.76,"t":"2026-09-28T18:00:00Z","v":19239,"vw":3.762434},{"c":3.76,"h":3.795,"l":3.7501,"n":115,"o":3.79,"t":"2026-09-28T18:15:00Z","v":15806,"vw":3.772112},{"c":3.775,"h":3.78,"l":3.75,"n":98,"o":3.75,"t":"2026-09-28T18:30:00Z","v":5601,"vw":3.754164},{"c":3.755,"h":3.78,"l":3.755,"n":147,"o":3.775,"t":"2026-09-28T18:45:00Z","v":57513,"vw":3.778801},{"c":3.76,"h":3.76,"l":3.755,"n":54,"o":3.755,"t":"2026-09-28T19:00:00Z","v":2564,"vw":3.759375},{"c":3.76,"h":3.76,"l":3.76,"n":47,"o":3.76,"t":"2026-09-28T19:15:00Z","v":1949,"vw":3.76},{"c":3.755,"h":3.76,"l":3.75,"n":97,"o":3.76,"t":"2026-09-28T19:30:00Z","v":6036,"vw":3.755113},{"c":3.765,"h":3.78,"l":3.74,"n":351,"o":3.755,"t":"2026-09-28T19:45:00Z","v":23660,"vw":3.760126},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-09-28T20:00:00Z","v":20927,"vw":3.76},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-28T23:30:00Z","v":200,"vw":3.68},{"c":3.76,"h":3.76,"l":3.76,"n":6,"o":3.76,"t":"2026-09-29T13:30:00Z","v":658,"vw":3.76},{"c":3.74,"h":3.7925,"l":3.74,"n":7,"o":3.7925,"t":"2026-09-29T13:45:00Z","v":618,"vw":3.775},{"c":3.74,"h":3.74,"l":3.73,"n":39,"o":3.74,"t":"2026-09-29T14:00:00Z","v":2141,"vw":3.736842},{"c":3.72,"h":3.76,"l":3.71,"n":129,"o":3.74,"t":"2026-09-29T14:15:00Z","v":15873,"vw":3.735425},{"c":3.68,"h":3.715,"l":3.68,"n":94,"o":3.715,"t":"2026-09-29T14:30:00Z","v":8604,"vw":3.701177},{"c":3.7,"h":3.7,"l":3.68,"n":27,"o":3.7,"t":"2026-09-29T14:45:00Z","v":3083,"vw":3.698896},{"c":3.7,"h":3.71,"l":3.69,"n":27,"o":3.7,"t":"2026-09-29T15:00:00Z","v":2079,"vw":3.697895},{"c":3.68,"h":3.7,"l":3.68,"n":43,"o":3.69,"t":"2026-09-29T15:15:00Z","v":3240,"vw":3.69},{"c":3.705,"h":3.71,"l":3.68,"n":28,"o":3.68,"t":"2026-09-29T15:30:00Z","v":2559,"vw":3.699802},{"c":3.705,"h":3.71,"l":3.7,"n":43,"o":3.705,"t":"2026-09-29T15:45:00Z","v":3517,"vw":3.704345},{"c":3.7,"h":3.71,"l":3.7,"n":46,"o":3.7,"t":"2026-09-29T16:00:00Z","v":7564,"vw":3.702573},{"c":3.68,"h":3.695,"l":3.68,"n":16,"o":3.68,"t":"2026-09-29T16:15:00Z","v":804,"vw":3.682143},{"c":3.69,"h":3.7,"l":3.69,"n":24,"o":3.7,"t":"2026-09-29T16:30:00Z","v":1509,"vw":3.694615},{"c":3.7,"h":3.705,"l":3.695,"n":49,"o":3.7,"t":"2026-09-29T16:45:00Z","v":7176,"vw":3.700688},{"c":3.7,"h":3.705,"l":3.7,"n":4,"o":3.705,"t":"2026-09-29T17:00:00Z","v":403,"vw":3.70375},{"c":3.7,"h":3.7,"l":3.69,"n":60,"o":3.7,"t":"2026-09-29T17:15:00Z","v":4257,"vw":3.699167},{"c":3.695,"h":3.7,"l":3.69,"n":25,"o":3.7,"t":"2026-09-29T17:30:00Z","v":1356,"vw":3.696111},{"c":3.69,"h":3.7,"l":3.69,"n":19,"o":3.69,"t":"2026-09-29T17:45:00Z","v":1132,"vw":3.6925},{"c":3.69,"h":3.725,"l":3.69,"n":85,"o":3.7,"t":"2026-09-29T18:00:00Z","v":16754,"vw":3.706096},{"c":3.71,"h":3.71,"l":3.69,"n":37,"o":3.705,"t":"2026-09-29T18:15:00Z","v":3128,"vw":3.70375},{"c":3.7,"h":3.71,"l":3.68,"n":171,"o":3.71,"t":"2026-09-29T18:30:00Z","v":28229,"vw":3.695825},{"c":3.7,"h":3.71,"l":3.7,"n":88,"o":3.71,"t":"2026-09-29T18:45:00Z","v":17749,"vw":3.707751},{"c":3.72,"h":3.72,"l":3.72,"n":142,"o":3.72,"t":"2026-09-29T19:00:00Z","v":5921,"vw":3.72},{"c":3.76,"h":3.76,"l":3.72,"n":358,"o":3.72,"t":"2026-09-29T19:15:00Z","v":25526,"vw":3.737474},{"c":3.73,"h":3.755,"l":3.73,"n":89,"o":3.751,"t":"2026-09-29T19:30:00Z","v":7254,"vw":3.746232},{"c":3.73,"h":3.74,"l":3.71,"n":378,"o":3.74,"t":"2026-09-29T19:45:00Z","v":27713,"vw":3.728988},{"c":3.73,"h":3.73,"l":3.73,"n":7,"o":3.73,"t":"2026-09-29T20:00:00Z","v":15628,"vw":3.73},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-30T11:00:00Z","v":100,"vw":3.8},{"c":3.7,"h":3.76,"l":3.69,"n":28,"o":3.76,"t":"2026-09-30T13:30:00Z","v":2037,"vw":3.740546},{"c":3.715,"h":3.74,"l":3.7,"n":27,"o":3.74,"t":"2026-09-30T13:45:00Z","v":1397,"vw":3.720556},{"c":3.75,"h":3.75,"l":3.68,"n":98,"o":3.68,"t":"2026-09-30T14:00:00Z","v":7897,"vw":3.721826},{"c":3.76,"h":3.78,"l":3.76,"n":89,"o":3.77,"t":"2026-09-30T14:15:00Z","v":5045,"vw":3.766683},{"c":3.765,"h":3.77,"l":3.75,"n":93,"o":3.75,"t":"2026-09-30T14:30:00Z","v":4849,"vw":3.759906},{"c":3.79,"h":3.8,"l":3.76,"n":75,"o":3.765,"t":"2026-09-30T14:45:00Z","v":5594,"vw":3.776948},{"c":3.79,"h":3.79,"l":3.77,"n":77,"o":3.78,"t":"2026-09-30T15:00:00Z","v":5242,"vw":3.78453},{"c":3.825,"h":3.84,"l":3.795,"n":78,"o":3.795,"t":"2026-09-30T15:15:00Z","v":4093,"vw":3.819426},{"c":3.8,"h":3.83,"l":3.8,"n":49,"o":3.8293,"t":"2026-09-30T15:30:00Z","v":3558,"vw":3.816532},{"c":3.81,"h":3.81,"l":3.8,"n":44,"o":3.8,"t":"2026-09-30T15:45:00Z","v":2944,"vw":3.804424},{"c":3.83,"h":3.83,"l":3.81,"n":58,"o":3.815,"t":"2026-09-30T16:00:00Z","v":3513,"vw":3.817189},{"c":3.82,"h":3.83,"l":3.795,"n":158,"o":3.82,"t":"2026-09-30T16:15:00Z","v":15613,"vw":3.809204},{"c":3.81,"h":3.82,"l":3.805,"n":55,"o":3.82,"t":"2026-09-30T16:30:00Z","v":3062,"vw":3.81075},{"c":3.81,"h":3.81,"l":3.81,"n":78,"o":3.81,"t":"2026-09-30T16:45:00Z","v":5081,"vw":3.81},{"c":3.81,"h":3.82,"l":3.8,"n":339,"o":3.81,"t":"2026-09-30T17:00:00Z","v":19755,"vw":3.81056},{"c":3.79,"h":3.815,"l":3.79,"n":126,"o":3.8101,"t":"2026-09-30T17:15:00Z","v":6734,"vw":3.808044},{"c":3.805,"h":3.82,"l":3.78,"n":82,"o":3.79,"t":"2026-09-30T17:30:00Z","v":6209,"vw":3.796629},{"c":3.795,"h":3.8,"l":3.79,"n":15,"o":3.8,"t":"2026-09-30T17:45:00Z","v":1316,"vw":3.796111},{"c":3.825,"h":3.84,"l":3.78,"n":225,"o":3.79,"t":"2026-09-30T18:00:00Z","v":51114,"vw":3.815562},{"c":3.81,"h":3.83,"l":3.795,"n":79,"o":3.825,"t":"2026-09-30T18:15:00Z","v":6452,"vw":3.809033},{"c":3.805,"h":3.81,"l":3.805,"n":30,"o":3.81,"t":"2026-09-30T18:30:00Z","v":1817,"vw":3.805385},{"c":3.77,"h":3.8,"l":3.77,"n":50,"o":3.8,"t":"2026-09-30T18:45:00Z","v":3968,"vw":3.7855},{"c":3.785,"h":3.785,"l":3.76,"n":111,"o":3.78,"t":"2026-09-30T19:00:00Z","v":8187,"vw":3.77119},{"c":3.78,"h":3.785,"l":3.77,"n":89,"o":3.78,"t":"2026-09-30T19:15:00Z","v":6200,"vw":3.779776},{"c":3.765,"h":3.785,"l":3.76,"n":82,"o":3.78,"t":"2026-09-30T19:30:00Z","v":6500,"vw":3.776306},{"c":3.75,"h":3.77,"l":3.74,"n":429,"o":3.76,"t":"2026-09-30T19:45:00Z","v":29396,"vw":3.760288},{"c":3.81,"h":3.81,"l":3.76,"n":28,"o":3.76,"t":"2026-09-30T20:00:00Z","v":34515,"vw":3.765229},{"c":3.85,"h":3.88,"l":3.83,"n":7,"o":3.88,"t":"2026-10-01T08:00:00Z","v":1352,"vw":3.856735},{"c":3.86,"h":3.88,"l":3.86,"n":3,"o":3.88,"t":"2026-10-01T08:45:00Z","v":908,"vw":3.875062},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-01T09:00:00Z","v":100,"vw":3.85},{"c":3.88,"h":3.88,"l":3.77,"n":5,"o":3.77,"t":"2026-10-01T10:15:00Z","v":780,"vw":3.803611},{"c":3.852,"h":3.88,"l":3.78,"n":12,"o":3.78,"t":"2026-10-01T11:00:00Z","v":3316,"vw":3.855683},{"c":3.875,"h":3.88,"l":3.875,"n":2,"o":3.88,"t":"2026-10-01T11:15:00Z","v":420,"vw":3.877619},{"c":3.8893,"h":3.8893,"l":3.8893,"n":1,"o":3.8893,"t":"2026-10-01T11:30:00Z","v":500,"vw":3.8893},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-01T12:15:00Z","v":300,"vw":3.86},{"c":3.99,"h":4,"l":3.89,"n":13,"o":3.89,"t":"2026-10-01T13:00:00Z","v":2260,"vw":3.9776},{"c":3.84,"h":3.95,"l":3.815,"n":72,"o":3.95,"t":"2026-10-01T13:30:00Z","v":17723,"vw":3.913559},{"c":3.8,"h":3.83,"l":3.8,"n":47,"o":3.815,"t":"2026-10-01T13:45:00Z","v":2758,"vw":3.813886},{"c":3.805,"h":3.805,"l":3.765,"n":41,"o":3.785,"t":"2026-10-01T14:00:00Z","v":1753,"vw":3.784444},{"c":3.78,"h":3.8,"l":3.78,"n":19,"o":3.8,"t":"2026-10-01T14:15:00Z","v":1368,"vw":3.7925},{"c":3.76,"h":3.77,"l":3.75,"n":28,"o":3.77,"t":"2026-10-01T14:30:00Z","v":1414,"vw":3.767},{"c":3.775,"h":3.78,"l":3.765,"n":50,"o":3.77,"t":"2026-10-01T14:45:00Z","v":3015,"vw":3.773168},{"c":3.77,"h":3.78,"l":3.76,"n":33,"o":3.78,"t":"2026-10-01T15:00:00Z","v":2838,"vw":3.771689},{"c":3.765,"h":3.78,"l":3.76,"n":21,"o":3.76,"t":"2026-10-01T15:15:00Z","v":1546,"vw":3.768039},{"c":3.775,"h":3.775,"l":3.755,"n":65,"o":3.765,"t":"2026-10-01T15:30:00Z","v":5887,"vw":3.757549},{"c":3.76,"h":3.775,"l":3.75,"n":20,"o":3.775,"t":"2026-10-01T15:45:00Z","v":1160,"vw":3.7675},{"c":3.795,"h":3.795,"l":3.75,"n":213,"o":3.78,"t":"2026-10-01T16:00:00Z","v":42498,"vw":3.775842},{"c":3.8111,"h":3.8111,"l":3.8,"n":6,"o":3.8,"t":"2026-10-01T16:15:00Z","v":511,"vw":3.80555},{"c":3.82,"h":3.825,"l":3.8,"n":20,"o":3.81,"t":"2026-10-01T16:30:00Z","v":1600,"vw":3.817093},{"c":3.8,"h":3.83,"l":3.8,"n":65,"o":3.83,"t":"2026-10-01T16:45:00Z","v":9766,"vw":3.807236},{"c":3.79,"h":3.805,"l":3.79,"n":36,"o":3.8,"t":"2026-10-01T17:00:00Z","v":1954,"vw":3.798894},{"c":3.825,"h":3.825,"l":3.79,"n":64,"o":3.81,"t":"2026-10-01T17:15:00Z","v":3467,"vw":3.810193},{"c":3.81,"h":3.83,"l":3.81,"n":77,"o":3.83,"t":"2026-10-01T17:30:00Z","v":4913,"vw":3.828683},{"c":3.81,"h":3.82,"l":3.8,"n":41,"o":3.82,"t":"2026-10-01T17:45:00Z","v":2309,"vw":3.809781},{"c":3.8,"h":3.81,"l":3.8,"n":34,"o":3.81,"t":"2026-10-01T18:00:00Z","v":1525,"vw":3.80382},{"c":3.815,"h":3.82,"l":3.805,"n":37,"o":3.805,"t":"2026-10-01T18:15:00Z","v":2530,"vw":3.817354},{"c":3.8,"h":3.815,"l":3.8,"n":47,"o":3.815,"t":"2026-10-01T18:30:00Z","v":2350,"vw":3.808301},{"c":3.8,"h":3.81,"l":3.79,"n":23,"o":3.79,"t":"2026-10-01T18:45:00Z","v":1158,"vw":3.797778},{"c":3.8,"h":3.8,"l":3.79,"n":31,"o":3.8,"t":"2026-10-01T19:00:00Z","v":1753,"vw":3.796642},{"c":3.795,"h":3.8,"l":3.79,"n":53,"o":3.79,"t":"2026-10-01T19:15:00Z","v":1943,"vw":3.794234},{"c":3.78,"h":3.7999,"l":3.78,"n":95,"o":3.795,"t":"2026-10-01T19:30:00Z","v":11885,"vw":3.790588},{"c":3.765,"h":3.78,"l":3.76,"n":403,"o":3.78,"t":"2026-10-01T19:45:00Z","v":25649,"vw":3.769608},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-01T20:00:00Z","v":29603,"vw":3.76},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-01T22:45:00Z","v":700,"vw":3.74},{"c":3.7,"h":3.81,"l":3.7,"n":31,"o":3.81,"t":"2026-10-02T13:30:00Z","v":3544,"vw":3.774874},{"c":3.71,"h":3.71,"l":3.69,"n":36,"o":3.7,"t":"2026-10-02T13:45:00Z","v":2132,"vw":3.700729},{"c":3.735,"h":3.735,"l":3.7,"n":90,"o":3.71,"t":"2026-10-02T14:00:00Z","v":7668,"vw":3.723234},{"c":3.735,"h":3.745,"l":3.735,"n":93,"o":3.735,"t":"2026-10-02T14:15:00Z","v":9838,"vw":3.739421},{"c":3.72,"h":3.73,"l":3.72,"n":78,"o":3.73,"t":"2026-10-02T14:30:00Z","v":5096,"vw":3.729751},{"c":3.73,"h":3.73,"l":3.715,"n":62,"o":3.72,"t":"2026-10-02T14:45:00Z","v":6977,"vw":3.722077},{"c":3.7,"h":3.735,"l":3.7,"n":193,"o":3.735,"t":"2026-10-02T15:00:00Z","v":17853,"vw":3.706852},{"c":3.72,"h":3.72,"l":3.68,"n":129,"o":3.7,"t":"2026-10-02T15:15:00Z","v":15728,"vw":3.695073},{"c":3.72,"h":3.73,"l":3.72,"n":29,"o":3.72,"t":"2026-10-02T15:30:00Z","v":1718,"vw":3.721667},{"c":3.7,"h":3.72,"l":3.69,"n":159,"o":3.72,"t":"2026-10-02T15:45:00Z","v":14105,"vw":3.705314},{"c":3.69,"h":3.7,"l":3.69,"n":53,"o":3.695,"t":"2026-10-02T16:00:00Z","v":8174,"vw":3.690541},{"c":3.68,"h":3.69,"l":3.68,"n":10,"o":3.69,"t":"2026-10-02T16:15:00Z","v":472,"vw":3.685848},{"c":3.7,"h":3.7,"l":3.69,"n":24,"o":3.7,"t":"2026-10-02T16:30:00Z","v":1056,"vw":3.698067},{"c":3.68,"h":3.7,"l":3.675,"n":55,"o":3.7,"t":"2026-10-02T16:45:00Z","v":5425,"vw":3.679791},{"c":3.69,"h":3.69,"l":3.66,"n":145,"o":3.69,"t":"2026-10-02T17:00:00Z","v":32932,"vw":3.679462},{"c":3.7,"h":3.72,"l":3.7,"n":107,"o":3.7,"t":"2026-10-02T17:15:00Z","v":20606,"vw":3.708999},{"c":3.74,"h":3.75,"l":3.705,"n":277,"o":3.705,"t":"2026-10-02T17:30:00Z","v":58604,"vw":3.735507},{"c":3.7,"h":3.74,"l":3.69,"n":105,"o":3.73,"t":"2026-10-02T17:45:00Z","v":41776,"vw":3.726675},{"c":3.69,"h":3.7,"l":3.69,"n":29,"o":3.7,"t":"2026-10-02T18:00:00Z","v":747,"vw":3.695833},{"c":3.695,"h":3.7,"l":3.69,"n":54,"o":3.7,"t":"2026-10-02T18:15:00Z","v":2382,"vw":3.695269},{"c":3.7,"h":3.7,"l":3.695,"n":33,"o":3.695,"t":"2026-10-02T18:30:00Z","v":1442,"vw":3.697845},{"c":3.685,"h":3.7,"l":3.685,"n":73,"o":3.69,"t":"2026-10-02T18:45:00Z","v":6772,"vw":3.687939},{"c":3.68,"h":3.685,"l":3.68,"n":22,"o":3.685,"t":"2026-10-02T19:00:00Z","v":1142,"vw":3.68375},{"c":3.695,"h":3.7,"l":3.685,"n":82,"o":3.685,"t":"2026-10-02T19:15:00Z","v":4509,"vw":3.691573},{"c":3.73,"h":3.73,"l":3.695,"n":336,"o":3.695,"t":"2026-10-02T19:30:00Z","v":72627,"vw":3.713032},{"c":3.7,"h":3.725,"l":3.68,"n":369,"o":3.725,"t":"2026-10-02T19:45:00Z","v":45452,"vw":3.702099},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-02T20:00:00Z","v":31818,"vw":3.7},{"c":3.71,"h":3.73,"l":3.7,"n":33,"o":3.73,"t":"2026-10-05T13:30:00Z","v":4955,"vw":3.723251},{"c":3.75,"h":3.75,"l":3.7,"n":215,"o":3.735,"t":"2026-10-05T13:45:00Z","v":30788,"vw":3.710515},{"c":3.7,"h":3.735,"l":3.7,"n":35,"o":3.735,"t":"2026-10-05T14:00:00Z","v":7086,"vw":3.710829},{"c":3.6528,"h":3.68,"l":3.63,"n":101,"o":3.68,"t":"2026-10-05T14:15:00Z","v":21963,"vw":3.659363},{"c":3.62,"h":3.64,"l":3.61,"n":78,"o":3.64,"t":"2026-10-05T14:30:00Z","v":5584,"vw":3.623156},{"c":3.65,"h":3.66,"l":3.62,"n":49,"o":3.64,"t":"2026-10-05T14:45:00Z","v":3674,"vw":3.638898},{"c":3.68,"h":3.69,"l":3.65,"n":79,"o":3.66,"t":"2026-10-05T15:00:00Z","v":5404,"vw":3.672603},{"c":3.68,"h":3.68,"l":3.67,"n":34,"o":3.68,"t":"2026-10-05T15:15:00Z","v":3573,"vw":3.679355},{"c":3.67,"h":3.69,"l":3.67,"n":42,"o":3.675,"t":"2026-10-05T15:30:00Z","v":730,"vw":3.67875},{"c":3.7,"h":3.7,"l":3.67,"n":71,"o":3.67,"t":"2026-10-05T15:45:00Z","v":1190,"vw":3.687143},{"c":3.691,"h":3.7,"l":3.691,"n":72,"o":3.7,"t":"2026-10-05T16:00:00Z","v":12800,"vw":3.699917},{"c":3.7,"h":3.705,"l":3.68,"n":105,"o":3.69,"t":"2026-10-05T16:15:00Z","v":8451,"vw":3.697515},{"c":3.725,"h":3.725,"l":3.7,"n":134,"o":3.7,"t":"2026-10-05T16:30:00Z","v":8694,"vw":3.712496},{"c":3.735,"h":3.735,"l":3.725,"n":77,"o":3.73,"t":"2026-10-05T16:45:00Z","v":3096,"vw":3.727657},{"c":3.71,"h":3.75,"l":3.71,"n":96,"o":3.735,"t":"2026-10-05T17:00:00Z","v":12652,"vw":3.73533},{"c":3.73,"h":3.73,"l":3.7,"n":61,"o":3.71,"t":"2026-10-05T17:15:00Z","v":2241,"vw":3.713164},{"c":3.71,"h":3.72,"l":3.7,"n":71,"o":3.72,"t":"2026-10-05T17:30:00Z","v":2912,"vw":3.70861},{"c":3.71,"h":3.72,"l":3.7,"n":33,"o":3.7,"t":"2026-10-05T17:45:00Z","v":1726,"vw":3.710719},{"c":3.7,"h":3.72,"l":3.7,"n":79,"o":3.71,"t":"2026-10-05T18:00:00Z","v":8209,"vw":3.711509},{"c":3.7,"h":3.71,"l":3.7,"n":56,"o":3.7,"t":"2026-10-05T18:15:00Z","v":10556,"vw":3.708425},{"c":3.71,"h":3.71,"l":3.69,"n":49,"o":3.69,"t":"2026-10-05T18:30:00Z","v":1782,"vw":3.703365},{"c":3.71,"h":3.71,"l":3.7,"n":31,"o":3.7,"t":"2026-10-05T18:45:00Z","v":2058,"vw":3.701134},{"c":3.71,"h":3.715,"l":3.71,"n":43,"o":3.71,"t":"2026-10-05T19:00:00Z","v":2687,"vw":3.71156},{"c":3.69,"h":3.715,"l":3.689,"n":82,"o":3.71,"t":"2026-10-05T19:15:00Z","v":5351,"vw":3.696263},{"c":3.69,"h":3.7088,"l":3.69,"n":149,"o":3.695,"t":"2026-10-05T19:30:00Z","v":20794,"vw":3.697366},{"c":3.705,"h":3.72,"l":3.68,"n":493,"o":3.69,"t":"2026-10-05T19:45:00Z","v":62636,"vw":3.697494},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-10-05T20:00:00Z","v":21635,"vw":3.7},{"c":3.66,"h":3.72,"l":3.66,"n":100,"o":3.72,"t":"2026-10-06T13:30:00Z","v":3667,"vw":3.697599},{"c":3.665,"h":3.665,"l":3.66,"n":25,"o":3.66,"t":"2026-10-06T13:45:00Z","v":753,"vw":3.661},{"c":3.655,"h":3.7,"l":3.63,"n":150,"o":3.67,"t":"2026-10-06T14:00:00Z","v":16840,"vw":3.662731},{"c":3.6,"h":3.655,"l":3.59,"n":120,"o":3.655,"t":"2026-10-06T14:15:00Z","v":10701,"vw":3.60851},{"c":3.585,"h":3.6,"l":3.57,"n":87,"o":3.5999,"t":"2026-10-06T14:30:00Z","v":8969,"vw":3.582056},{"c":3.62,"h":3.625,"l":3.59,"n":89,"o":3.59,"t":"2026-10-06T14:45:00Z","v":8079,"vw":3.615171},{"c":3.635,"h":3.635,"l":3.615,"n":130,"o":3.625,"t":"2026-10-06T15:00:00Z","v":9030,"vw":3.623949},{"c":3.7,"h":3.7,"l":3.6338,"n":78,"o":3.635,"t":"2026-10-06T15:15:00Z","v":7433,"vw":3.66564},{"c":3.7,"h":3.71,"l":3.685,"n":101,"o":3.685,"t":"2026-10-06T15:30:00Z","v":8645,"vw":3.698801},{"c":3.68,"h":3.715,"l":3.67,"n":145,"o":3.705,"t":"2026-10-06T15:45:00Z","v":22819,"vw":3.709339},{"c":3.665,"h":3.68,"l":3.66,"n":62,"o":3.68,"t":"2026-10-06T16:00:00Z","v":3716,"vw":3.669082},{"c":3.65,"h":3.67,"l":3.64,"n":134,"o":3.665,"t":"2026-10-06T16:15:00Z","v":10637,"vw":3.655736},{"c":3.645,"h":3.66,"l":3.645,"n":96,"o":3.655,"t":"2026-10-06T16:30:00Z","v":4107,"vw":3.652242},{"c":3.645,"h":3.65,"l":3.63,"n":123,"o":3.64,"t":"2026-10-06T16:45:00Z","v":8190,"vw":3.641683},{"c":3.65,"h":3.665,"l":3.64,"n":186,"o":3.645,"t":"2026-10-06T17:00:00Z","v":30258,"vw":3.652667},{"c":3.63,"h":3.65,"l":3.63,"n":136,"o":3.65,"t":"2026-10-06T17:15:00Z","v":10907,"vw":3.640663},{"c":3.64,"h":3.645,"l":3.63,"n":92,"o":3.635,"t":"2026-10-06T17:30:00Z","v":5989,"vw":3.63901},{"c":3.645,"h":3.65,"l":3.64,"n":87,"o":3.645,"t":"2026-10-06T17:45:00Z","v":3205,"vw":3.645687},{"c":3.64,"h":3.6492,"l":3.64,"n":69,"o":3.645,"t":"2026-10-06T18:00:00Z","v":4447,"vw":3.6432},{"c":3.62,"h":3.645,"l":3.595,"n":308,"o":3.64,"t":"2026-10-06T18:15:00Z","v":86605,"vw":3.612154},{"c":3.605,"h":3.62,"l":3.6,"n":50,"o":3.62,"t":"2026-10-06T18:30:00Z","v":4637,"vw":3.615039},{"c":3.6,"h":3.605,"l":3.6,"n":112,"o":3.605,"t":"2026-10-06T18:45:00Z","v":6275,"vw":3.602221},{"c":3.585,"h":3.595,"l":3.58,"n":36,"o":3.595,"t":"2026-10-06T19:00:00Z","v":2121,"vw":3.589782},{"c":3.585,"h":3.6,"l":3.58,"n":123,"o":3.585,"t":"2026-10-06T19:15:00Z","v":8622,"vw":3.590009},{"c":3.6,"h":3.63,"l":3.58,"n":446,"o":3.59,"t":"2026-10-06T19:30:00Z","v":74902,"vw":3.603742},{"c":3.61,"h":3.63,"l":3.55,"n":653,"o":3.6,"t":"2026-10-06T19:45:00Z","v":69061,"vw":3.587413},{"c":3.61,"h":3.61,"l":3.61,"n":9,"o":3.61,"t":"2026-10-06T20:00:00Z","v":26398,"vw":3.61},{"c":3.57,"h":3.57,"l":3.48,"n":204,"o":3.55,"t":"2026-10-07T13:30:00Z","v":28654,"vw":3.516021},{"c":3.54,"h":3.6,"l":3.54,"n":68,"o":3.585,"t":"2026-10-07T13:45:00Z","v":7914,"vw":3.574932},{"c":3.56,"h":3.585,"l":3.55,"n":108,"o":3.55,"t":"2026-10-07T14:00:00Z","v":9468,"vw":3.56298},{"c":3.545,"h":3.56,"l":3.53,"n":196,"o":3.54,"t":"2026-10-07T14:15:00Z","v":29814,"vw":3.546619},{"c":3.57,"h":3.59,"l":3.545,"n":218,"o":3.545,"t":"2026-10-07T14:30:00Z","v":13681,"vw":3.558645},{"c":3.58,"h":3.59,"l":3.56,"n":120,"o":3.565,"t":"2026-10-07T14:45:00Z","v":13711,"vw":3.582041},{"c":3.56,"h":3.57,"l":3.54,"n":111,"o":3.57,"t":"2026-10-07T15:00:00Z","v":8247,"vw":3.55805},{"c":3.56,"h":3.56,"l":3.55,"n":53,"o":3.56,"t":"2026-10-07T15:15:00Z","v":2327,"vw":3.5575},{"c":3.555,"h":3.57,"l":3.555,"n":103,"o":3.555,"t":"2026-10-07T15:30:00Z","v":13629,"vw":3.564153},{"c":3.5579,"h":3.5579,"l":3.54,"n":49,"o":3.54,"t":"2026-10-07T15:45:00Z","v":1537,"vw":3.548867},{"c":3.54,"h":3.555,"l":3.54,"n":50,"o":3.55,"t":"2026-10-07T16:00:00Z","v":7387,"vw":3.550662},{"c":3.55,"h":3.555,"l":3.54,"n":31,"o":3.54,"t":"2026-10-07T16:15:00Z","v":1104,"vw":3.549286},{"c":3.55,"h":3.5599,"l":3.54,"n":123,"o":3.55,"t":"2026-10-07T16:30:00Z","v":15335,"vw":3.543684},{"c":3.515,"h":3.55,"l":3.515,"n":91,"o":3.55,"t":"2026-10-07T16:45:00Z","v":21771,"vw":3.533876},{"c":3.5,"h":3.52,"l":3.5,"n":146,"o":3.515,"t":"2026-10-07T17:00:00Z","v":11059,"vw":3.507324},{"c":3.48,"h":3.49,"l":3.47,"n":55,"o":3.49,"t":"2026-10-07T17:15:00Z","v":3349,"vw":3.476429},{"c":3.49,"h":3.49,"l":3.45,"n":326,"o":3.47,"t":"2026-10-07T17:30:00Z","v":32753,"vw":3.455655},{"c":3.45,"h":3.49,"l":3.45,"n":61,"o":3.49,"t":"2026-10-07T17:45:00Z","v":3116,"vw":3.47375},{"c":3.44,"h":3.455,"l":3.44,"n":125,"o":3.45,"t":"2026-10-07T18:00:00Z","v":11701,"vw":3.450849},{"c":3.43,"h":3.44,"l":3.43,"n":64,"o":3.44,"t":"2026-10-07T18:15:00Z","v":8895,"vw":3.433782},{"c":3.48,"h":3.48,"l":3.45,"n":58,"o":3.45,"t":"2026-10-07T18:30:00Z","v":3265,"vw":3.466103},{"c":3.46,"h":3.47,"l":3.46,"n":47,"o":3.46,"t":"2026-10-07T18:45:00Z","v":2040,"vw":3.46293},{"c":3.43,"h":3.46,"l":3.41,"n":82,"o":3.46,"t":"2026-10-07T19:00:00Z","v":12667,"vw":3.446314},{"c":3.385,"h":3.4489,"l":3.38,"n":344,"o":3.43,"t":"2026-10-07T19:15:00Z","v":30715,"vw":3.412019},{"c":3.375,"h":3.3855,"l":3.36,"n":295,"o":3.385,"t":"2026-10-07T19:30:00Z","v":45438,"vw":3.378469},{"c":3.4,"h":3.41,"l":3.35,"n":900,"o":3.375,"t":"2026-10-07T19:45:00Z","v":66699,"vw":3.385037},{"c":3.41,"h":3.41,"l":3.41,"n":8,"o":3.41,"t":"2026-10-07T20:00:00Z","v":17989,"vw":3.41},{"c":3.36,"h":3.43,"l":3.35,"n":74,"o":3.37,"t":"2026-10-08T13:30:00Z","v":5579,"vw":3.371126},{"c":3.4,"h":3.4,"l":3.38,"n":31,"o":3.38,"t":"2026-10-08T13:45:00Z","v":2400,"vw":3.390386},{"c":3.33,"h":3.39,"l":3.33,"n":40,"o":3.37,"t":"2026-10-08T14:00:00Z","v":2711,"vw":3.355228},{"c":3.37,"h":3.38,"l":3.345,"n":52,"o":3.345,"t":"2026-10-08T14:15:00Z","v":4530,"vw":3.361388},{"c":3.36,"h":3.3699,"l":3.36,"n":9,"o":3.36,"t":"2026-10-08T14:30:00Z","v":1363,"vw":3.368183},{"c":3.36,"h":3.36,"l":3.35,"n":34,"o":3.35,"t":"2026-10-08T14:45:00Z","v":5173,"vw":3.358834},{"c":3.38,"h":3.38,"l":3.37,"n":34,"o":3.37,"t":"2026-10-08T15:00:00Z","v":1723,"vw":3.371603},{"c":3.39,"h":3.4,"l":3.39,"n":9,"o":3.4,"t":"2026-10-08T15:15:00Z","v":330,"vw":3.395},{"c":3.39,"h":3.3978,"l":3.39,"n":12,"o":3.39,"t":"2026-10-08T15:30:00Z","v":1324,"vw":3.3939},{"c":3.39,"h":3.399,"l":3.39,"n":10,"o":3.39,"t":"2026-10-08T15:45:00Z","v":546,"vw":3.392679},{"c":3.4,"h":3.4,"l":3.4,"n":13,"o":3.4,"t":"2026-10-08T16:00:00Z","v":540,"vw":3.4},{"c":3.46,"h":3.46,"l":3.4,"n":38,"o":3.4,"t":"2026-10-08T16:15:00Z","v":3093,"vw":3.430601},{"c":3.47,"h":3.47,"l":3.445,"n":42,"o":3.46,"t":"2026-10-08T16:30:00Z","v":2256,"vw":3.452567},{"c":3.48,"h":3.485,"l":3.44,"n":45,"o":3.46,"t":"2026-10-08T16:45:00Z","v":3388,"vw":3.457678},{"c":3.51,"h":3.51,"l":3.48,"n":8,"o":3.48,"t":"2026-10-08T17:00:00Z","v":596,"vw":3.497983},{"c":3.495,"h":3.51,"l":3.48,"n":62,"o":3.4801,"t":"2026-10-08T17:15:00Z","v":9160,"vw":3.48694},{"c":3.485,"h":3.51,"l":3.485,"n":66,"o":3.5,"t":"2026-10-08T17:30:00Z","v":5704,"vw":3.494068},{"c":3.49,"h":3.5,"l":3.49,"n":40,"o":3.49,"t":"2026-10-08T17:45:00Z","v":4448,"vw":3.495138},{"c":3.49,"h":3.49,"l":3.48,"n":20,"o":3.48,"t":"2026-10-08T18:00:00Z","v":2634,"vw":3.483496},{"c":3.505,"h":3.52,"l":3.505,"n":48,"o":3.52,"t":"2026-10-08T18:15:00Z","v":4690,"vw":3.514361},{"c":3.49,"h":3.508,"l":3.49,"n":36,"o":3.505,"t":"2026-10-08T18:30:00Z","v":2083,"vw":3.501357},{"c":3.45,"h":3.5,"l":3.45,"n":61,"o":3.5,"t":"2026-10-08T18:45:00Z","v":5691,"vw":3.480204},{"c":3.46,"h":3.47,"l":3.45,"n":43,"o":3.45,"t":"2026-10-08T19:00:00Z","v":2447,"vw":3.45775},{"c":3.46,"h":3.47,"l":3.45,"n":125,"o":3.46,"t":"2026-10-08T19:15:00Z","v":10176,"vw":3.459891},{"c":3.4699,"h":3.4699,"l":3.45,"n":89,"o":3.46,"t":"2026-10-08T19:30:00Z","v":5637,"vw":3.458669},{"c":3.46,"h":3.49,"l":3.44,"n":407,"o":3.46,"t":"2026-10-08T19:45:00Z","v":31915,"vw":3.461549},{"c":3.47,"h":3.47,"l":3.47,"n":10,"o":3.47,"t":"2026-10-08T20:00:00Z","v":119525,"vw":3.47},{"c":3.47,"h":3.54,"l":3.4,"n":39,"o":3.47,"t":"2026-10-09T13:30:00Z","v":8027,"vw":3.474515},{"c":3.54,"h":3.54,"l":3.41,"n":12,"o":3.41,"t":"2026-10-09T13:45:00Z","v":825,"vw":3.437857},{"c":3.505,"h":3.54,"l":3.46,"n":14,"o":3.54,"t":"2026-10-09T14:00:00Z","v":2195,"vw":3.489285},{"c":3.47,"h":3.52,"l":3.42,"n":71,"o":3.51,"t":"2026-10-09T14:15:00Z","v":18878,"vw":3.461887},{"c":3.435,"h":3.4805,"l":3.435,"n":48,"o":3.4805,"t":"2026-10-09T14:30:00Z","v":12336,"vw":3.458593},{"c":3.455,"h":3.455,"l":3.42,"n":42,"o":3.435,"t":"2026-10-09T14:45:00Z","v":3749,"vw":3.435498},{"c":3.455,"h":3.46,"l":3.45,"n":13,"o":3.46,"t":"2026-10-09T15:00:00Z","v":1302,"vw":3.451899},{"c":3.46,"h":3.465,"l":3.45,"n":15,"o":3.455,"t":"2026-10-09T15:15:00Z","v":1590,"vw":3.457129},{"c":3.46,"h":3.46,"l":3.46,"n":14,"o":3.46,"t":"2026-10-09T15:30:00Z","v":1007,"vw":3.46},{"c":3.475,"h":3.48,"l":3.465,"n":83,"o":3.47,"t":"2026-10-09T15:45:00Z","v":6570,"vw":3.469856},{"c":3.455,"h":3.48,"l":3.445,"n":72,"o":3.475,"t":"2026-10-09T16:00:00Z","v":14260,"vw":3.467427},{"c":3.48,"h":3.48,"l":3.46,"n":47,"o":3.46,"t":"2026-10-09T16:15:00Z","v":13988,"vw":3.465648},{"c":3.475,"h":3.48,"l":3.47,"n":19,"o":3.48,"t":"2026-10-09T16:30:00Z","v":1009,"vw":3.475585},{"c":3.485,"h":3.49,"l":3.475,"n":8,"o":3.4889,"t":"2026-10-09T16:45:00Z","v":1725,"vw":3.483959},{"c":3.5,"h":3.51,"l":3.485,"n":119,"o":3.485,"t":"2026-10-09T17:00:00Z","v":27864,"vw":3.493435},{"c":3.495,"h":3.5,"l":3.485,"n":151,"o":3.5,"t":"2026-10-09T17:15:00Z","v":37600,"vw":3.495438},{"c":3.5,"h":3.5,"l":3.49,"n":63,"o":3.5,"t":"2026-10-09T17:30:00Z","v":7509,"vw":3.494403},{"c":3.49,"h":3.5,"l":3.485,"n":127,"o":3.495,"t":"2026-10-09T17:45:00Z","v":14674,"vw":3.492705},{"c":3.49,"h":3.49,"l":3.49,"n":42,"o":3.49,"t":"2026-10-09T18:00:00Z","v":2762,"vw":3.49},{"c":3.52,"h":3.53,"l":3.49,"n":80,"o":3.5,"t":"2026-10-09T18:15:00Z","v":6189,"vw":3.512076},{"c":3.52,"h":3.52,"l":3.52,"n":53,"o":3.52,"t":"2026-10-09T18:30:00Z","v":3580,"vw":3.52},{"c":3.49,"h":3.52,"l":3.49,"n":128,"o":3.52,"t":"2026-10-09T18:45:00Z","v":10949,"vw":3.504504},{"c":3.51,"h":3.52,"l":3.5,"n":85,"o":3.5,"t":"2026-10-09T19:00:00Z","v":3824,"vw":3.508282},{"c":3.53,"h":3.54,"l":3.51,"n":195,"o":3.51,"t":"2026-10-09T19:15:00Z","v":17694,"vw":3.52979},{"c":3.51,"h":3.54,"l":3.51,"n":194,"o":3.53,"t":"2026-10-09T19:30:00Z","v":20577,"vw":3.52504},{"c":3.51,"h":3.52,"l":3.505,"n":541,"o":3.505,"t":"2026-10-09T19:45:00Z","v":48677,"vw":3.516326},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-10-09T20:00:00Z","v":25067,"vw":3.52},{"c":3.45,"h":3.59,"l":3.45,"n":2,"o":3.59,"t":"2026-10-09T22:15:00Z","v":420,"vw":3.516667},{"c":3.505,"h":3.57,"l":3.44,"n":62,"o":3.52,"t":"2026-10-12T13:30:00Z","v":7285,"vw":3.475789},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-12T13:45:00Z","v":300,"vw":3.51},{"c":3.47,"h":3.48,"l":3.46,"n":28,"o":3.48,"t":"2026-10-12T14:00:00Z","v":1412,"vw":3.469219},{"c":3.47,"h":3.475,"l":3.46,"n":45,"o":3.475,"t":"2026-10-12T14:15:00Z","v":3209,"vw":3.464506},{"c":3.45,"h":3.48,"l":3.45,"n":66,"o":3.48,"t":"2026-10-12T14:30:00Z","v":4310,"vw":3.458498},{"c":3.46,"h":3.46,"l":3.45,"n":24,"o":3.45,"t":"2026-10-12T14:45:00Z","v":1646,"vw":3.457143},{"c":3.47,"h":3.47,"l":3.46,"n":15,"o":3.46,"t":"2026-10-12T15:00:00Z","v":795,"vw":3.462857},{"c":3.47,"h":3.47,"l":3.46,"n":41,"o":3.47,"t":"2026-10-12T15:15:00Z","v":2267,"vw":3.467871},{"c":3.47,"h":3.47,"l":3.47,"n":19,"o":3.47,"t":"2026-10-12T15:30:00Z","v":2836,"vw":3.47},{"c":3.45,"h":3.46,"l":3.445,"n":34,"o":3.46,"t":"2026-10-12T15:45:00Z","v":3514,"vw":3.450919},{"c":3.41,"h":3.44,"l":3.41,"n":56,"o":3.44,"t":"2026-10-12T16:00:00Z","v":4826,"vw":3.429622},{"c":3.419,"h":3.4293,"l":3.419,"n":61,"o":3.42,"t":"2026-10-12T16:15:00Z","v":5675,"vw":3.421228},{"c":3.435,"h":3.435,"l":3.419,"n":22,"o":3.419,"t":"2026-10-12T16:30:00Z","v":1206,"vw":3.427218},{"c":3.425,"h":3.435,"l":3.425,"n":15,"o":3.435,"t":"2026-10-12T16:45:00Z","v":814,"vw":3.43},{"c":3.405,"h":3.425,"l":3.405,"n":42,"o":3.425,"t":"2026-10-12T17:00:00Z","v":3586,"vw":3.415},{"c":3.39,"h":3.4099,"l":3.38,"n":74,"o":3.405,"t":"2026-10-12T17:15:00Z","v":7374,"vw":3.395498},{"c":3.4,"h":3.4,"l":3.355,"n":235,"o":3.38,"t":"2026-10-12T17:30:00Z","v":52078,"vw":3.371812},{"c":3.41,"h":3.41,"l":3.375,"n":68,"o":3.39,"t":"2026-10-12T17:45:00Z","v":10290,"vw":3.385968},{"c":3.4,"h":3.41,"l":3.4,"n":19,"o":3.41,"t":"2026-10-12T18:00:00Z","v":1329,"vw":3.404444},{"c":3.41,"h":3.42,"l":3.38,"n":57,"o":3.39,"t":"2026-10-12T18:15:00Z","v":9771,"vw":3.388215},{"c":3.41,"h":3.42,"l":3.41,"n":14,"o":3.42,"t":"2026-10-12T18:30:00Z","v":974,"vw":3.411667},{"c":3.41,"h":3.415,"l":3.4,"n":44,"o":3.41,"t":"2026-10-12T18:45:00Z","v":2421,"vw":3.408493},{"c":3.385,"h":3.41,"l":3.385,"n":94,"o":3.4,"t":"2026-10-12T19:00:00Z","v":7900,"vw":3.398565},{"c":3.375,"h":3.385,"l":3.37,"n":54,"o":3.385,"t":"2026-10-12T19:15:00Z","v":3638,"vw":3.377163},{"c":3.39,"h":3.39,"l":3.365,"n":124,"o":3.37,"t":"2026-10-12T19:30:00Z","v":21334,"vw":3.383164},{"c":3.36,"h":3.4,"l":3.355,"n":519,"o":3.385,"t":"2026-10-12T19:45:00Z","v":43459,"vw":3.37788},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-12T20:00:00Z","v":11346,"vw":3.38},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-13T11:45:00Z","v":500,"vw":3.48},{"c":3.55,"h":3.55,"l":3.48,"n":2,"o":3.48,"t":"2026-10-13T12:00:00Z","v":1200,"vw":3.520833},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-13T12:30:00Z","v":501,"vw":3.38},{"c":3.26,"h":3.37,"l":3.24,"n":170,"o":3.37,"t":"2026-10-13T13:30:00Z","v":27036,"vw":3.280536},{"c":3.22,"h":3.25,"l":3.19,"n":123,"o":3.25,"t":"2026-10-13T13:45:00Z","v":12077,"vw":3.223944},{"c":3.2,"h":3.235,"l":3.19,"n":102,"o":3.212,"t":"2026-10-13T14:00:00Z","v":17993,"vw":3.21304},{"c":3.17,"h":3.2,"l":3.17,"n":36,"o":3.2,"t":"2026-10-13T14:15:00Z","v":3724,"vw":3.189346},{"c":3.18,"h":3.18,"l":3.175,"n":16,"o":3.175,"t":"2026-10-13T14:30:00Z","v":4072,"vw":3.179746},{"c":3.14,"h":3.18,"l":3.13,"n":71,"o":3.18,"t":"2026-10-13T14:45:00Z","v":12556,"vw":3.153787},{"c":3.11,"h":3.135,"l":3.11,"n":44,"o":3.12,"t":"2026-10-13T15:00:00Z","v":3465,"vw":3.122698},{"c":3.13,"h":3.16,"l":3.12,"n":87,"o":3.12,"t":"2026-10-13T15:15:00Z","v":9289,"vw":3.139504},{"c":3.12,"h":3.13,"l":3.1147,"n":38,"o":3.13,"t":"2026-10-13T15:30:00Z","v":5059,"vw":3.123139},{"c":3.115,"h":3.115,"l":3.115,"n":8,"o":3.115,"t":"2026-10-13T15:45:00Z","v":1539,"vw":3.115},{"c":3.07,"h":3.115,"l":3.07,"n":69,"o":3.115,"t":"2026-10-13T16:00:00Z","v":6919,"vw":3.103172},{"c":3.1,"h":3.11,"l":3.08,"n":113,"o":3.08,"t":"2026-10-13T16:15:00Z","v":10776,"vw":3.088018},{"c":3.09,"h":3.115,"l":3.08,"n":122,"o":3.11,"t":"2026-10-13T16:30:00Z","v":6185,"vw":3.096489},{"c":3.0999,"h":3.0999,"l":3.07,"n":94,"o":3.09,"t":"2026-10-13T16:45:00Z","v":12158,"vw":3.078561},{"c":3.085,"h":3.12,"l":3.085,"n":181,"o":3.095,"t":"2026-10-13T17:00:00Z","v":24218,"vw":3.100561},{"c":3.07,"h":3.095,"l":3.07,"n":133,"o":3.08,"t":"2026-10-13T17:15:00Z","v":17000,"vw":3.079083},{"c":3.075,"h":3.09,"l":3.07,"n":52,"o":3.0899,"t":"2026-10-13T17:30:00Z","v":4288,"vw":3.082414},{"c":3.05,"h":3.075,"l":3.045,"n":92,"o":3.07,"t":"2026-10-13T17:45:00Z","v":11024,"vw":3.057672},{"c":3.065,"h":3.07,"l":3.045,"n":158,"o":3.045,"t":"2026-10-13T18:00:00Z","v":12745,"vw":3.055494},{"c":3.075,"h":3.08,"l":3.05,"n":139,"o":3.06,"t":"2026-10-13T18:15:00Z","v":23269,"vw":3.062762},{"c":3.07,"h":3.08,"l":3.06,"n":107,"o":3.075,"t":"2026-10-13T18:30:00Z","v":11581,"vw":3.070399},{"c":3.045,"h":3.065,"l":3.04,"n":75,"o":3.065,"t":"2026-10-13T18:45:00Z","v":7048,"vw":3.049423},{"c":3.065,"h":3.095,"l":3.0401,"n":258,"o":3.0401,"t":"2026-10-13T19:00:00Z","v":34918,"vw":3.069558},{"c":3.055,"h":3.065,"l":3.04,"n":197,"o":3.0601,"t":"2026-10-13T19:15:00Z","v":25691,"vw":3.056626},{"c":3.05,"h":3.05,"l":3.035,"n":182,"o":3.05,"t":"2026-10-13T19:30:00Z","v":11192,"vw":3.041304},{"c":3.02,"h":3.09,"l":3,"n":643,"o":3.04,"t":"2026-10-13T19:45:00Z","v":111053,"vw":3.036315},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-13T20:00:00Z","v":24324,"vw":3.02},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-13T22:15:00Z","v":500,"vw":3.06},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-14T13:00:00Z","v":200,"vw":3.1},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-14T13:15:00Z","v":1875,"vw":3.25},{"c":3.05,"h":3.055,"l":2.955,"n":98,"o":3.05,"t":"2026-10-14T13:30:00Z","v":15675,"vw":3.004421},{"c":3.055,"h":3.055,"l":3.025,"n":72,"o":3.03,"t":"2026-10-14T13:45:00Z","v":5623,"vw":3.04636},{"c":3.085,"h":3.105,"l":3.05,"n":130,"o":3.05,"t":"2026-10-14T14:00:00Z","v":13479,"vw":3.087336},{"c":3.06,"h":3.085,"l":3.05,"n":77,"o":3.085,"t":"2026-10-14T14:15:00Z","v":7471,"vw":3.07192},{"c":3.06,"h":3.07,"l":3.05,"n":35,"o":3.051,"t":"2026-10-14T14:30:00Z","v":2839,"vw":3.055991},{"c":3.045,"h":3.065,"l":3.045,"n":48,"o":3.065,"t":"2026-10-14T14:45:00Z","v":2549,"vw":3.058708},{"c":3.04,"h":3.045,"l":3.035,"n":60,"o":3.04,"t":"2026-10-14T15:00:00Z","v":4573,"vw":3.038453},{"c":3.035,"h":3.04,"l":3.03,"n":21,"o":3.04,"t":"2026-10-14T15:15:00Z","v":4358,"vw":3.038989},{"c":3.035,"h":3.035,"l":3.03,"n":22,"o":3.035,"t":"2026-10-14T15:30:00Z","v":832,"vw":3.034167},{"c":3.03,"h":3.035,"l":3.02,"n":79,"o":3.03,"t":"2026-10-14T15:45:00Z","v":6264,"vw":3.025628},{"c":3.03,"h":3.045,"l":3.02,"n":169,"o":3.03,"t":"2026-10-14T16:00:00Z","v":12479,"vw":3.035086},{"c":3.035,"h":3.055,"l":3.03,"n":124,"o":3.03,"t":"2026-10-14T16:15:00Z","v":11778,"vw":3.043988},{"c":3.06,"h":3.06,"l":3.02,"n":119,"o":3.035,"t":"2026-10-14T16:30:00Z","v":21106,"vw":3.032091},{"c":3.03,"h":3.07,"l":3.01,"n":273,"o":3.0501,"t":"2026-10-14T16:45:00Z","v":102425,"vw":3.04225},{"c":3.04,"h":3.04,"l":3.01,"n":52,"o":3.03,"t":"2026-10-14T17:00:00Z","v":8089,"vw":3.019617},{"c":3.04,"h":3.04,"l":3.03,"n":65,"o":3.04,"t":"2026-10-14T17:15:00Z","v":6716,"vw":3.034935},{"c":3.045,"h":3.06,"l":3.035,"n":107,"o":3.035,"t":"2026-10-14T17:30:00Z","v":9672,"vw":3.04655},{"c":3.005,"h":3.045,"l":3.005,"n":169,"o":3.045,"t":"2026-10-14T17:45:00Z","v":26458,"vw":3.017117},{"c":2.995,"h":3.02,"l":2.995,"n":210,"o":3.01,"t":"2026-10-14T18:00:00Z","v":58086,"vw":3.009469},{"c":3.015,"h":3.03,"l":2.995,"n":100,"o":2.995,"t":"2026-10-14T18:15:00Z","v":17707,"vw":3.013302},{"c":3.015,"h":3.025,"l":3.01,"n":61,"o":3.025,"t":"2026-10-14T18:30:00Z","v":8480,"vw":3.017221},{"c":3.005,"h":3.015,"l":3,"n":88,"o":3.015,"t":"2026-10-14T18:45:00Z","v":8813,"vw":3.008893},{"c":3,"h":3.0019,"l":2.98,"n":132,"o":3,"t":"2026-10-14T19:00:00Z","v":21681,"vw":2.99635},{"c":2.98,"h":3,"l":2.98,"n":124,"o":2.99,"t":"2026-10-14T19:15:00Z","v":11332,"vw":2.989411},{"c":2.97,"h":3,"l":2.97,"n":173,"o":2.99,"t":"2026-10-14T19:30:00Z","v":19121,"vw":2.986599},{"c":2.96,"h":2.98,"l":2.941,"n":582,"o":2.97,"t":"2026-10-14T19:45:00Z","v":64172,"vw":2.956218},{"c":2.97,"h":2.97,"l":2.97,"n":9,"o":2.97,"t":"2026-10-14T20:00:00Z","v":27226,"vw":2.97},{"c":2.99,"h":3,"l":2.98,"n":42,"o":2.98,"t":"2026-10-15T13:30:00Z","v":3931,"vw":2.98391},{"c":3.01,"h":3.02,"l":3,"n":34,"o":3.01,"t":"2026-10-15T13:45:00Z","v":2604,"vw":3.008774},{"c":3.05,"h":3.05,"l":3.01,"n":213,"o":3.035,"t":"2026-10-15T14:00:00Z","v":13997,"vw":3.026605},{"c":3.01,"h":3.06,"l":3.01,"n":289,"o":3.05,"t":"2026-10-15T14:15:00Z","v":46570,"vw":3.048416},{"c":3.07,"h":3.07,"l":3.015,"n":101,"o":3.015,"t":"2026-10-15T14:30:00Z","v":4541,"vw":3.036183},{"c":3.04,"h":3.08,"l":3.04,"n":77,"o":3.08,"t":"2026-10-15T14:45:00Z","v":13477,"vw":3.054379},{"c":3.05,"h":3.05,"l":3.03,"n":38,"o":3.05,"t":"2026-10-15T15:00:00Z","v":4486,"vw":3.045138},{"c":3.05,"h":3.05,"l":3.05,"n":9,"o":3.05,"t":"2026-10-15T15:15:00Z","v":547,"vw":3.05},{"c":3.04,"h":3.06,"l":3.04,"n":32,"o":3.05,"t":"2026-10-15T15:30:00Z","v":1830,"vw":3.05},{"c":3.035,"h":3.05,"l":3.035,"n":126,"o":3.04,"t":"2026-10-15T15:45:00Z","v":15106,"vw":3.043406},{"c":3.035,"h":3.04,"l":3.03,"n":28,"o":3.03,"t":"2026-10-15T16:00:00Z","v":2892,"vw":3.036},{"c":3.04,"h":3.045,"l":3.03,"n":117,"o":3.035,"t":"2026-10-15T16:15:00Z","v":12904,"vw":3.036008},{"c":3.05,"h":3.055,"l":3.045,"n":78,"o":3.045,"t":"2026-10-15T16:30:00Z","v":4429,"vw":3.050122},{"c":3.05,"h":3.06,"l":3.04,"n":304,"o":3.05,"t":"2026-10-15T16:45:00Z","v":25758,"vw":3.051097},{"c":3.055,"h":3.06,"l":3.05,"n":39,"o":3.05,"t":"2026-10-15T17:00:00Z","v":3700,"vw":3.050674},{"c":3.05,"h":3.06,"l":3.04,"n":345,"o":3.05,"t":"2026-10-15T17:15:00Z","v":52692,"vw":3.050752},{"c":3.05,"h":3.07,"l":3.05,"n":87,"o":3.055,"t":"2026-10-15T17:30:00Z","v":6905,"vw":3.060416},{"c":3.0525,"h":3.06,"l":3.05,"n":122,"o":3.06,"t":"2026-10-15T17:45:00Z","v":10157,"vw":3.053114},{"c":3.04,"h":3.05,"l":3.04,"n":52,"o":3.05,"t":"2026-10-15T18:00:00Z","v":4887,"vw":3.044272},{"c":3.025,"h":3.04,"l":3.02,"n":58,"o":3.035,"t":"2026-10-15T18:15:00Z","v":5859,"vw":3.030789},{"c":3.02,"h":3.03,"l":3.02,"n":22,"o":3.025,"t":"2026-10-15T18:30:00Z","v":1392,"vw":3.025},{"c":3.03,"h":3.03,"l":3.025,"n":34,"o":3.03,"t":"2026-10-15T18:45:00Z","v":3732,"vw":3.029066},{"c":3.035,"h":3.035,"l":3.0225,"n":53,"o":3.0225,"t":"2026-10-15T19:00:00Z","v":4453,"vw":3.030209},{"c":3.04,"h":3.04,"l":3.035,"n":26,"o":3.035,"t":"2026-10-15T19:15:00Z","v":1313,"vw":3.039044},{"c":3.04,"h":3.045,"l":3.035,"n":164,"o":3.04,"t":"2026-10-15T19:30:00Z","v":16570,"vw":3.039653},{"c":3.03,"h":3.04,"l":3.02,"n":662,"o":3.035,"t":"2026-10-15T19:45:00Z","v":38408,"vw":3.029475},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-15T20:00:00Z","v":25421,"vw":3.04},{"c":3.01,"h":3.03,"l":2.97,"n":32,"o":3.03,"t":"2026-10-16T13:30:00Z","v":6441,"vw":3.020234},{"c":2.97,"h":2.98,"l":2.965,"n":33,"o":2.98,"t":"2026-10-16T13:45:00Z","v":6197,"vw":2.971207},{"c":2.985,"h":2.985,"l":2.98,"n":25,"o":2.985,"t":"2026-10-16T14:15:00Z","v":1189,"vw":2.981372},{"c":2.98,"h":2.99,"l":2.98,"n":54,"o":2.98,"t":"2026-10-16T14:30:00Z","v":4619,"vw":2.983589},{"c":2.985,"h":2.99,"l":2.985,"n":13,"o":2.985,"t":"2026-10-16T14:45:00Z","v":1563,"vw":2.986838},{"c":2.965,"h":2.99,"l":2.965,"n":39,"o":2.99,"t":"2026-10-16T15:00:00Z","v":3791,"vw":2.97439},{"c":2.94,"h":2.96,"l":2.935,"n":85,"o":2.96,"t":"2026-10-16T15:15:00Z","v":9706,"vw":2.950846},{"c":2.945,"h":2.96,"l":2.945,"n":76,"o":2.95,"t":"2026-10-16T15:30:00Z","v":7364,"vw":2.952051},{"c":2.97,"h":2.98,"l":2.94,"n":81,"o":2.94,"t":"2026-10-16T15:45:00Z","v":26262,"vw":2.970119},{"c":2.955,"h":2.97,"l":2.95,"n":51,"o":2.97,"t":"2026-10-16T16:00:00Z","v":5151,"vw":2.965483},{"c":2.97,"h":2.97,"l":2.96,"n":55,"o":2.96,"t":"2026-10-16T16:15:00Z","v":4066,"vw":2.96868},{"c":2.965,"h":2.975,"l":2.96,"n":42,"o":2.97,"t":"2026-10-16T16:30:00Z","v":3683,"vw":2.967736},{"c":2.97,"h":2.975,"l":2.96,"n":85,"o":2.96,"t":"2026-10-16T16:45:00Z","v":6607,"vw":2.970155},{"c":2.96,"h":2.97,"l":2.95,"n":41,"o":2.96,"t":"2026-10-16T17:00:00Z","v":2843,"vw":2.958627},{"c":2.95,"h":2.975,"l":2.945,"n":188,"o":2.96,"t":"2026-10-16T17:15:00Z","v":19493,"vw":2.957113},{"c":2.97,"h":2.97,"l":2.94,"n":98,"o":2.94,"t":"2026-10-16T17:30:00Z","v":9891,"vw":2.961412},{"c":2.96,"h":2.98,"l":2.95,"n":39,"o":2.97,"t":"2026-10-16T17:45:00Z","v":2401,"vw":2.965385},{"c":2.935,"h":2.96,"l":2.935,"n":79,"o":2.96,"t":"2026-10-16T18:00:00Z","v":11730,"vw":2.94657},{"c":2.935,"h":2.945,"l":2.935,"n":35,"o":2.94,"t":"2026-10-16T18:15:00Z","v":3026,"vw":2.940964},{"c":2.94,"h":2.945,"l":2.935,"n":47,"o":2.94,"t":"2026-10-16T18:30:00Z","v":3194,"vw":2.94},{"c":2.925,"h":2.935,"l":2.91,"n":146,"o":2.935,"t":"2026-10-16T18:45:00Z","v":13075,"vw":2.920527},{"c":2.93,"h":2.93,"l":2.91,"n":77,"o":2.925,"t":"2026-10-16T19:00:00Z","v":10166,"vw":2.918494},{"c":2.915,"h":2.94,"l":2.91,"n":110,"o":2.93,"t":"2026-10-16T19:15:00Z","v":8051,"vw":2.921056},{"c":2.91,"h":2.915,"l":2.89,"n":103,"o":2.915,"t":"2026-10-16T19:30:00Z","v":13133,"vw":2.903785},{"c":2.875,"h":2.915,"l":2.87,"n":486,"o":2.915,"t":"2026-10-16T19:45:00Z","v":39919,"vw":2.8897},{"c":2.89,"h":2.89,"l":2.89,"n":6,"o":2.89,"t":"2026-10-16T20:00:00Z","v":33300,"vw":2.89},{"c":2.935,"h":2.94,"l":2.85,"n":50,"o":2.89,"t":"2026-10-19T13:30:00Z","v":12102,"vw":2.891181},{"c":2.93,"h":2.941,"l":2.86,"n":28,"o":2.86,"t":"2026-10-19T13:45:00Z","v":1855,"vw":2.894285},{"c":2.94,"h":2.96,"l":2.91,"n":46,"o":2.91,"t":"2026-10-19T14:00:00Z","v":2615,"vw":2.935422},{"c":2.96,"h":2.97,"l":2.96,"n":26,"o":2.97,"t":"2026-10-19T14:15:00Z","v":2975,"vw":2.963534},{"c":2.97,"h":2.98,"l":2.96,"n":170,"o":2.97,"t":"2026-10-19T14:30:00Z","v":10833,"vw":2.970391},{"c":2.97,"h":2.97,"l":2.94,"n":133,"o":2.96,"t":"2026-10-19T14:45:00Z","v":14498,"vw":2.955202},{"c":2.965,"h":2.97,"l":2.95,"n":35,"o":2.96,"t":"2026-10-19T15:00:00Z","v":7572,"vw":2.963407},{"c":2.995,"h":2.995,"l":2.985,"n":44,"o":2.99,"t":"2026-10-19T15:15:00Z","v":3540,"vw":2.99052},{"c":2.98,"h":3,"l":2.97,"n":125,"o":2.995,"t":"2026-10-19T15:30:00Z","v":12525,"vw":2.991227},{"c":2.97,"h":2.995,"l":2.97,"n":127,"o":2.995,"t":"2026-10-19T15:45:00Z","v":6281,"vw":2.981618},{"c":2.97,"h":2.97,"l":2.95,"n":101,"o":2.96,"t":"2026-10-19T16:00:00Z","v":9580,"vw":2.96283},{"c":2.995,"h":3,"l":2.9601,"n":123,"o":2.9601,"t":"2026-10-19T16:15:00Z","v":8455,"vw":2.981517},{"c":3.03,"h":3.03,"l":3,"n":182,"o":3,"t":"2026-10-19T16:30:00Z","v":11406,"vw":3.012972},{"c":3.01,"h":3.025,"l":3.01,"n":178,"o":3.02,"t":"2026-10-19T16:45:00Z","v":17272,"vw":3.016995},{"c":3,"h":3.01,"l":3,"n":71,"o":3,"t":"2026-10-19T17:00:00Z","v":3861,"vw":3.00038},{"c":3,"h":3.01,"l":3,"n":42,"o":3.01,"t":"2026-10-19T17:15:00Z","v":1765,"vw":3.006364},{"c":3,"h":3.015,"l":3,"n":90,"o":3.001,"t":"2026-10-19T17:30:00Z","v":12760,"vw":3.009309},{"c":2.99,"h":2.995,"l":2.98,"n":40,"o":2.98,"t":"2026-10-19T17:45:00Z","v":1614,"vw":2.99},{"c":2.99,"h":3,"l":2.97,"n":132,"o":3,"t":"2026-10-19T18:00:00Z","v":8855,"vw":2.986982},{"c":2.975,"h":2.99,"l":2.975,"n":181,"o":2.99,"t":"2026-10-19T18:15:00Z","v":13951,"vw":2.980371},{"c":2.99,"h":2.995,"l":2.98,"n":150,"o":2.98,"t":"2026-10-19T18:30:00Z","v":9409,"vw":2.987005},{"c":3.025,"h":3.04,"l":2.99,"n":761,"o":2.99,"t":"2026-10-19T18:45:00Z","v":86698,"vw":3.015343},{"c":3.045,"h":3.055,"l":3.02,"n":188,"o":3.025,"t":"2026-10-19T19:00:00Z","v":18861,"vw":3.04075},{"c":3.04,"h":3.06,"l":3.0301,"n":341,"o":3.05,"t":"2026-10-19T19:15:00Z","v":66101,"vw":3.042057},{"c":3.035,"h":3.04,"l":3.03,"n":215,"o":3.04,"t":"2026-10-19T19:30:00Z","v":15126,"vw":3.035227},{"c":3.02,"h":3.08,"l":3.02,"n":911,"o":3.035,"t":"2026-10-19T19:45:00Z","v":95156,"vw":3.047981},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-19T20:00:00Z","v":53299,"vw":3.01},{"c":3,"h":3.01,"l":3,"n":6,"o":3,"t":"2026-10-20T09:15:00Z","v":2999,"vw":3.002001},{"c":3.056,"h":3.056,"l":3.02,"n":42,"o":3.02,"t":"2026-10-20T13:30:00Z","v":3411,"vw":3.042553},{"c":3.101,"h":3.11,"l":3.06,"n":168,"o":3.061,"t":"2026-10-20T13:45:00Z","v":36954,"vw":3.080538},{"c":3.155,"h":3.155,"l":3.1,"n":197,"o":3.1,"t":"2026-10-20T14:00:00Z","v":6892,"vw":3.121239},{"c":3.17,"h":3.18,"l":3.155,"n":83,"o":3.155,"t":"2026-10-20T14:15:00Z","v":4203,"vw":3.168548},{"c":3.18,"h":3.18,"l":3.15,"n":63,"o":3.17,"t":"2026-10-20T14:30:00Z","v":2940,"vw":3.16575},{"c":3.2,"h":3.2,"l":3.16,"n":60,"o":3.185,"t":"2026-10-20T14:45:00Z","v":7114,"vw":3.176589},{"c":3.19,"h":3.22,"l":3.175,"n":121,"o":3.195,"t":"2026-10-20T15:00:00Z","v":6924,"vw":3.198008},{"c":3.19,"h":3.21,"l":3.172,"n":112,"o":3.19,"t":"2026-10-20T15:15:00Z","v":10632,"vw":3.19846},{"c":3.21,"h":3.21,"l":3.18,"n":27,"o":3.2,"t":"2026-10-20T15:30:00Z","v":3363,"vw":3.18598},{"c":3.1701,"h":3.19,"l":3.1701,"n":30,"o":3.19,"t":"2026-10-20T15:45:00Z","v":2388,"vw":3.182752},{"c":3.155,"h":3.19,"l":3.15,"n":203,"o":3.18,"t":"2026-10-20T16:00:00Z","v":20564,"vw":3.173232},{"c":3.16,"h":3.16,"l":3.15,"n":75,"o":3.16,"t":"2026-10-20T16:15:00Z","v":2531,"vw":3.159334},{"c":3.15,"h":3.18,"l":3.15,"n":62,"o":3.16,"t":"2026-10-20T16:30:00Z","v":26711,"vw":3.169697},{"c":3.15,"h":3.16,"l":3.15,"n":44,"o":3.15,"t":"2026-10-20T16:45:00Z","v":1507,"vw":3.153333},{"c":3.15,"h":3.15,"l":3.15,"n":19,"o":3.15,"t":"2026-10-20T17:00:00Z","v":1365,"vw":3.15},{"c":3.16,"h":3.17,"l":3.14,"n":63,"o":3.14,"t":"2026-10-20T17:15:00Z","v":2793,"vw":3.157983},{"c":3.2,"h":3.22,"l":3.16,"n":112,"o":3.16,"t":"2026-10-20T17:30:00Z","v":50095,"vw":3.184824},{"c":3.23,"h":3.23,"l":3.18,"n":101,"o":3.19,"t":"2026-10-20T17:45:00Z","v":20164,"vw":3.194622},{"c":3.195,"h":3.22,"l":3.195,"n":154,"o":3.22,"t":"2026-10-20T18:00:00Z","v":11901,"vw":3.211922},{"c":3.19,"h":3.205,"l":3.19,"n":94,"o":3.19,"t":"2026-10-20T18:15:00Z","v":33148,"vw":3.203962},{"c":3.215,"h":3.22,"l":3.19,"n":279,"o":3.19,"t":"2026-10-20T18:30:00Z","v":26222,"vw":3.213767},{"c":3.225,"h":3.24,"l":3.205,"n":168,"o":3.22,"t":"2026-10-20T18:45:00Z","v":22107,"vw":3.215499},{"c":3.22,"h":3.24,"l":3.22,"n":141,"o":3.22,"t":"2026-10-20T19:00:00Z","v":17522,"vw":3.227274},{"c":3.195,"h":3.21,"l":3.19,"n":97,"o":3.21,"t":"2026-10-20T19:15:00Z","v":10311,"vw":3.193226},{"c":3.205,"h":3.21,"l":3.195,"n":94,"o":3.195,"t":"2026-10-20T19:30:00Z","v":5351,"vw":3.203476},{"c":3.2,"h":3.21,"l":3.185,"n":394,"o":3.21,"t":"2026-10-20T19:45:00Z","v":39530,"vw":3.193913},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-10-20T20:00:00Z","v":24631,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-20T21:00:00Z","v":5707,"vw":3.19},{"c":3.211,"h":3.23,"l":3.13,"n":57,"o":3.2,"t":"2026-10-21T13:30:00Z","v":5978,"vw":3.193935},{"c":3.186,"h":3.226,"l":3.17,"n":77,"o":3.211,"t":"2026-10-21T13:45:00Z","v":3672,"vw":3.20049},{"c":3.18,"h":3.191,"l":3.16,"n":34,"o":3.18,"t":"2026-10-21T14:00:00Z","v":1925,"vw":3.171981},{"c":3.195,"h":3.195,"l":3.155,"n":46,"o":3.17,"t":"2026-10-21T14:15:00Z","v":2829,"vw":3.175518},{"c":3.225,"h":3.225,"l":3.2,"n":49,"o":3.2,"t":"2026-10-21T14:30:00Z","v":1868,"vw":3.213182},{"c":3.3,"h":3.3078,"l":3.235,"n":191,"o":3.235,"t":"2026-10-21T14:45:00Z","v":11670,"vw":3.252102},{"c":3.3,"h":3.305,"l":3.3,"n":21,"o":3.3,"t":"2026-10-21T15:00:00Z","v":721,"vw":3.3025},{"c":3.29,"h":3.3,"l":3.28,"n":209,"o":3.3,"t":"2026-10-21T15:15:00Z","v":6333,"vw":3.286942},{"c":3.31,"h":3.31,"l":3.29,"n":99,"o":3.29,"t":"2026-10-21T15:30:00Z","v":27840,"vw":3.309286},{"c":3.28,"h":3.31,"l":3.275,"n":191,"o":3.31,"t":"2026-10-21T15:45:00Z","v":10800,"vw":3.281701},{"c":3.295,"h":3.31,"l":3.285,"n":170,"o":3.29,"t":"2026-10-21T16:00:00Z","v":8640,"vw":3.296955},{"c":3.29,"h":3.295,"l":3.285,"n":123,"o":3.295,"t":"2026-10-21T16:15:00Z","v":6849,"vw":3.290107},{"c":3.3,"h":3.305,"l":3.29,"n":111,"o":3.29,"t":"2026-10-21T16:30:00Z","v":5769,"vw":3.297383},{"c":3.3,"h":3.305,"l":3.3,"n":102,"o":3.3,"t":"2026-10-21T16:45:00Z","v":4695,"vw":3.300807},{"c":3.305,"h":3.31,"l":3.305,"n":78,"o":3.305,"t":"2026-10-21T17:00:00Z","v":3245,"vw":3.306078},{"c":3.295,"h":3.31,"l":3.295,"n":98,"o":3.31,"t":"2026-10-21T17:15:00Z","v":5011,"vw":3.301223},{"c":3.315,"h":3.32,"l":3.295,"n":107,"o":3.295,"t":"2026-10-21T17:30:00Z","v":6033,"vw":3.303182},{"c":3.305,"h":3.315,"l":3.305,"n":110,"o":3.315,"t":"2026-10-21T17:45:00Z","v":4679,"vw":3.311007},{"c":3.305,"h":3.31,"l":3.3,"n":118,"o":3.305,"t":"2026-10-21T18:00:00Z","v":4480,"vw":3.305519},{"c":3.315,"h":3.315,"l":3.295,"n":139,"o":3.31,"t":"2026-10-21T18:15:00Z","v":7554,"vw":3.302911},{"c":3.32,"h":3.32,"l":3.295,"n":147,"o":3.315,"t":"2026-10-21T18:30:00Z","v":10491,"vw":3.303797},{"c":3.31,"h":3.32,"l":3.31,"n":201,"o":3.315,"t":"2026-10-21T18:45:00Z","v":9035,"vw":3.312287},{"c":3.27,"h":3.31,"l":3.27,"n":244,"o":3.305,"t":"2026-10-21T19:00:00Z","v":12789,"vw":3.295607},{"c":3.29,"h":3.305,"l":3.28,"n":301,"o":3.28,"t":"2026-10-21T19:15:00Z","v":19074,"vw":3.290624},{"c":3.285,"h":3.3,"l":3.275,"n":244,"o":3.295,"t":"2026-10-21T19:30:00Z","v":13089,"vw":3.287018},{"c":3.285,"h":3.3,"l":3.27,"n":650,"o":3.28,"t":"2026-10-21T19:45:00Z","v":42945,"vw":3.283794},{"c":3.285,"h":3.285,"l":3.285,"n":4,"o":3.285,"t":"2026-10-21T20:00:00Z","v":27407,"vw":3.285},{"c":3.261,"h":3.28,"l":3.15,"n":54,"o":3.25,"t":"2026-10-22T13:30:00Z","v":6591,"vw":3.238145},{"c":3.33,"h":3.37,"l":3.266,"n":38,"o":3.266,"t":"2026-10-22T13:45:00Z","v":4290,"vw":3.328631},{"c":3.3,"h":3.345,"l":3.29,"n":36,"o":3.33,"t":"2026-10-22T14:00:00Z","v":2657,"vw":3.312825},{"c":3.27,"h":3.31,"l":3.27,"n":44,"o":3.29,"t":"2026-10-22T14:15:00Z","v":2928,"vw":3.299013},{"c":3.3,"h":3.3,"l":3.27,"n":50,"o":3.27,"t":"2026-10-22T14:30:00Z","v":3421,"vw":3.285378},{"c":3.28,"h":3.29,"l":3.28,"n":27,"o":3.29,"t":"2026-10-22T14:45:00Z","v":2908,"vw":3.289205},{"c":3.28,"h":3.3,"l":3.28,"n":72,"o":3.3,"t":"2026-10-22T15:00:00Z","v":5424,"vw":3.283759},{"c":3.28,"h":3.29,"l":3.28,"n":10,"o":3.29,"t":"2026-10-22T15:15:00Z","v":1851,"vw":3.289424},{"c":3.29,"h":3.3,"l":3.28,"n":106,"o":3.295,"t":"2026-10-22T15:30:00Z","v":5037,"vw":3.286383},{"c":3.315,"h":3.33,"l":3.28,"n":133,"o":3.285,"t":"2026-10-22T15:45:00Z","v":18699,"vw":3.309292},{"c":3.28,"h":3.31,"l":3.28,"n":78,"o":3.31,"t":"2026-10-22T16:00:00Z","v":4260,"vw":3.299974},{"c":3.28,"h":3.285,"l":3.26,"n":72,"o":3.28,"t":"2026-10-22T16:15:00Z","v":5159,"vw":3.275341},{"c":3.27,"h":3.28,"l":3.26,"n":84,"o":3.28,"t":"2026-10-22T16:30:00Z","v":8016,"vw":3.265097},{"c":3.27,"h":3.28,"l":3.25,"n":97,"o":3.26,"t":"2026-10-22T16:45:00Z","v":7343,"vw":3.264329},{"c":3.255,"h":3.27,"l":3.25,"n":42,"o":3.27,"t":"2026-10-22T17:00:00Z","v":2685,"vw":3.2589},{"c":3.225,"h":3.27,"l":3.21,"n":261,"o":3.26,"t":"2026-10-22T17:15:00Z","v":40183,"vw":3.22329},{"c":3.245,"h":3.245,"l":3.23,"n":33,"o":3.23,"t":"2026-10-22T17:30:00Z","v":2263,"vw":3.237619},{"c":3.235,"h":3.245,"l":3.235,"n":103,"o":3.245,"t":"2026-10-22T17:45:00Z","v":2698,"vw":3.240314},{"c":3.225,"h":3.23,"l":3.22,"n":39,"o":3.23,"t":"2026-10-22T18:00:00Z","v":2288,"vw":3.228344},{"c":3.225,"h":3.24,"l":3.22,"n":75,"o":3.22,"t":"2026-10-22T18:15:00Z","v":8391,"vw":3.227966},{"c":3.24,"h":3.24,"l":3.23,"n":46,"o":3.23,"t":"2026-10-22T18:30:00Z","v":3515,"vw":3.237205},{"c":3.23,"h":3.24,"l":3.23,"n":56,"o":3.24,"t":"2026-10-22T18:45:00Z","v":3157,"vw":3.237206},{"c":3.245,"h":3.245,"l":3.23,"n":61,"o":3.235,"t":"2026-10-22T19:00:00Z","v":4045,"vw":3.235865},{"c":3.24,"h":3.24,"l":3.23,"n":115,"o":3.24,"t":"2026-10-22T19:15:00Z","v":6750,"vw":3.238541},{"c":3.23,"h":3.25,"l":3.23,"n":212,"o":3.245,"t":"2026-10-22T19:30:00Z","v":29664,"vw":3.237635},{"c":3.25,"h":3.25,"l":3.215,"n":452,"o":3.22,"t":"2026-10-22T19:45:00Z","v":23444,"vw":3.231518},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-22T20:00:00Z","v":40971,"vw":3.25},{"c":3.26,"h":3.26,"l":3.23,"n":12,"o":3.23,"t":"2026-10-23T13:30:00Z","v":1166,"vw":3.238014},{"c":3.24,"h":3.24,"l":3.08,"n":7,"o":3.21,"t":"2026-10-23T13:45:00Z","v":545,"vw":3.164444},{"c":3.18,"h":3.19,"l":3.1599,"n":47,"o":3.17,"t":"2026-10-23T14:00:00Z","v":19494,"vw":3.177949},{"c":3.14,"h":3.175,"l":3.14,"n":43,"o":3.16,"t":"2026-10-23T14:15:00Z","v":7384,"vw":3.157596},{"c":3.175,"h":3.175,"l":3.16,"n":21,"o":3.16,"t":"2026-10-23T14:30:00Z","v":1427,"vw":3.161667},{"c":3.185,"h":3.185,"l":3.16,"n":31,"o":3.16,"t":"2026-10-23T14:45:00Z","v":1617,"vw":3.176541},{"c":3.16,"h":3.185,"l":3.16,"n":26,"o":3.185,"t":"2026-10-23T15:00:00Z","v":5008,"vw":3.161218},{"c":3.155,"h":3.16,"l":3.15,"n":42,"o":3.16,"t":"2026-10-23T15:15:00Z","v":2837,"vw":3.151086},{"c":3.15,"h":3.16,"l":3.15,"n":26,"o":3.15,"t":"2026-10-23T15:30:00Z","v":1545,"vw":3.157692},{"c":3.17,"h":3.17,"l":3.15,"n":33,"o":3.15,"t":"2026-10-23T15:45:00Z","v":2117,"vw":3.16},{"c":3.15,"h":3.165,"l":3.15,"n":53,"o":3.165,"t":"2026-10-23T16:00:00Z","v":3120,"vw":3.16},{"c":3.16,"h":3.165,"l":3.16,"n":25,"o":3.16,"t":"2026-10-23T16:15:00Z","v":1416,"vw":3.160417},{"c":3.175,"h":3.175,"l":3.16,"n":36,"o":3.16,"t":"2026-10-23T16:30:00Z","v":2116,"vw":3.168029},{"c":3.2,"h":3.2,"l":3.18,"n":138,"o":3.18,"t":"2026-10-23T16:45:00Z","v":11390,"vw":3.188757},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-10-23T17:00:00Z","v":512,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":10,"o":3.2,"t":"2026-10-23T17:15:00Z","v":548,"vw":3.2},{"c":3.19,"h":3.2,"l":3.19,"n":33,"o":3.195,"t":"2026-10-23T17:30:00Z","v":3456,"vw":3.190695},{"c":3.205,"h":3.21,"l":3.2,"n":23,"o":3.2,"t":"2026-10-23T17:45:00Z","v":1610,"vw":3.203554},{"c":3.195,"h":3.2,"l":3.195,"n":26,"o":3.2,"t":"2026-10-23T18:00:00Z","v":1380,"vw":3.198139},{"c":3.2,"h":3.2,"l":3.195,"n":22,"o":3.195,"t":"2026-10-23T18:15:00Z","v":1255,"vw":3.197917},{"c":3.195,"h":3.2,"l":3.195,"n":18,"o":3.195,"t":"2026-10-23T18:30:00Z","v":1014,"vw":3.195833},{"c":3.22,"h":3.22,"l":3.195,"n":43,"o":3.2,"t":"2026-10-23T18:45:00Z","v":3347,"vw":3.203931},{"c":3.205,"h":3.22,"l":3.2,"n":146,"o":3.22,"t":"2026-10-23T19:00:00Z","v":17943,"vw":3.206281},{"c":3.215,"h":3.22,"l":3.2,"n":132,"o":3.205,"t":"2026-10-23T19:15:00Z","v":18028,"vw":3.211036},{"c":3.205,"h":3.225,"l":3.205,"n":196,"o":3.215,"t":"2026-10-23T19:30:00Z","v":38964,"vw":3.213976},{"c":3.2,"h":3.22,"l":3.19,"n":473,"o":3.21,"t":"2026-10-23T19:45:00Z","v":32248,"vw":3.208521},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-23T20:00:00Z","v":34383,"vw":3.21},{"c":3.1,"h":3.21,"l":3.08,"n":35,"o":3.21,"t":"2026-10-26T13:30:00Z","v":4278,"vw":3.163758},{"c":3.2,"h":3.2,"l":3.1,"n":49,"o":3.175,"t":"2026-10-26T13:45:00Z","v":7004,"vw":3.177988},{"c":3.17,"h":3.22,"l":3.12,"n":157,"o":3.21,"t":"2026-10-26T14:00:00Z","v":19359,"vw":3.153161},{"c":3.16,"h":3.18,"l":3.15,"n":98,"o":3.165,"t":"2026-10-26T14:15:00Z","v":8507,"vw":3.169562},{"c":3.15,"h":3.16,"l":3.135,"n":40,"o":3.15,"t":"2026-10-26T14:30:00Z","v":5703,"vw":3.150228},{"c":3.15,"h":3.165,"l":3.14,"n":85,"o":3.14,"t":"2026-10-26T14:45:00Z","v":17902,"vw":3.15128},{"c":3.13,"h":3.15,"l":3.125,"n":64,"o":3.15,"t":"2026-10-26T15:00:00Z","v":5303,"vw":3.143117},{"c":3.14,"h":3.15,"l":3.13,"n":47,"o":3.13,"t":"2026-10-26T15:15:00Z","v":3371,"vw":3.141321},{"c":3.165,"h":3.1694,"l":3.13,"n":94,"o":3.14,"t":"2026-10-26T15:30:00Z","v":7246,"vw":3.153636},{"c":3.152,"h":3.16,"l":3.145,"n":50,"o":3.16,"t":"2026-10-26T15:45:00Z","v":4981,"vw":3.151803},{"c":3.15,"h":3.155,"l":3.15,"n":32,"o":3.155,"t":"2026-10-26T16:00:00Z","v":2032,"vw":3.15275},{"c":3.165,"h":3.165,"l":3.15,"n":63,"o":3.15,"t":"2026-10-26T16:15:00Z","v":4914,"vw":3.159676},{"c":3.17,"h":3.17,"l":3.16,"n":100,"o":3.165,"t":"2026-10-26T16:30:00Z","v":8812,"vw":3.165314},{"c":3.16,"h":3.17,"l":3.16,"n":62,"o":3.17,"t":"2026-10-26T16:45:00Z","v":1770,"vw":3.165455},{"c":3.15,"h":3.165,"l":3.15,"n":38,"o":3.16,"t":"2026-10-26T17:00:00Z","v":3163,"vw":3.158117},{"c":3.15,"h":3.16,"l":3.15,"n":47,"o":3.15,"t":"2026-10-26T17:15:00Z","v":2950,"vw":3.151533},{"c":3.12,"h":3.15,"l":3.12,"n":98,"o":3.15,"t":"2026-10-26T17:30:00Z","v":8341,"vw":3.138841},{"c":3.15,"h":3.15,"l":3.11,"n":84,"o":3.12,"t":"2026-10-26T17:45:00Z","v":7792,"vw":3.125301},{"c":3.145,"h":3.155,"l":3.145,"n":42,"o":3.155,"t":"2026-10-26T18:00:00Z","v":3721,"vw":3.149506},{"c":3.145,"h":3.15,"l":3.145,"n":33,"o":3.145,"t":"2026-10-26T18:15:00Z","v":3052,"vw":3.149221},{"c":3.135,"h":3.14,"l":3.12,"n":87,"o":3.14,"t":"2026-10-26T18:30:00Z","v":10890,"vw":3.133786},{"c":3.125,"h":3.13,"l":3.125,"n":23,"o":3.13,"t":"2026-10-26T18:45:00Z","v":1363,"vw":3.128889},{"c":3.135,"h":3.14,"l":3.12,"n":62,"o":3.12,"t":"2026-10-26T19:00:00Z","v":4984,"vw":3.126342},{"c":3.13,"h":3.13,"l":3.12,"n":121,"o":3.13,"t":"2026-10-26T19:15:00Z","v":8261,"vw":3.127982},{"c":3.12,"h":3.14,"l":3.12,"n":79,"o":3.13,"t":"2026-10-26T19:30:00Z","v":5062,"vw":3.12854},{"c":3.13,"h":3.15,"l":3.11,"n":458,"o":3.12,"t":"2026-10-26T19:45:00Z","v":33659,"vw":3.131081},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-10-26T20:00:00Z","v":31399,"vw":3.14},{"c":3.1175,"h":3.15,"l":3.1175,"n":10,"o":3.15,"t":"2026-10-27T13:30:00Z","v":1512,"vw":3.147566},{"c":3.16,"h":3.17,"l":3.14,"n":40,"o":3.14,"t":"2026-10-27T13:45:00Z","v":2971,"vw":3.157045},{"c":3.16,"h":3.16,"l":3.15,"n":28,"o":3.15,"t":"2026-10-27T14:00:00Z","v":6669,"vw":3.150917},{"c":3.168,"h":3.168,"l":3.15,"n":39,"o":3.153,"t":"2026-10-27T14:15:00Z","v":3061,"vw":3.164426},{"c":3.21,"h":3.21,"l":3.18,"n":45,"o":3.18,"t":"2026-10-27T14:30:00Z","v":3606,"vw":3.204466},{"c":3.235,"h":3.24,"l":3.21,"n":61,"o":3.21,"t":"2026-10-27T14:45:00Z","v":4121,"vw":3.222812},{"c":3.2,"h":3.23,"l":3.2,"n":53,"o":3.23,"t":"2026-10-27T15:00:00Z","v":2617,"vw":3.217493},{"c":3.215,"h":3.215,"l":3.21,"n":11,"o":3.21,"t":"2026-10-27T15:15:00Z","v":7474,"vw":3.210273},{"c":3.21,"h":3.22,"l":3.21,"n":98,"o":3.215,"t":"2026-10-27T15:30:00Z","v":13788,"vw":3.212779},{"c":3.215,"h":3.215,"l":3.21,"n":12,"o":3.21,"t":"2026-10-27T15:45:00Z","v":529,"vw":3.211381},{"c":3.22,"h":3.23,"l":3.205,"n":79,"o":3.21,"t":"2026-10-27T16:00:00Z","v":17515,"vw":3.219212},{"c":3.2,"h":3.22,"l":3.2,"n":62,"o":3.21,"t":"2026-10-27T16:15:00Z","v":8889,"vw":3.212816},{"c":3.21,"h":3.21,"l":3.195,"n":70,"o":3.2,"t":"2026-10-27T16:30:00Z","v":3808,"vw":3.201283},{"c":3.21,"h":3.22,"l":3.2,"n":38,"o":3.205,"t":"2026-10-27T16:45:00Z","v":3890,"vw":3.207184},{"c":3.21,"h":3.215,"l":3.2,"n":52,"o":3.21,"t":"2026-10-27T17:00:00Z","v":6509,"vw":3.203},{"c":3.24,"h":3.24,"l":3.2077,"n":20,"o":3.2077,"t":"2026-10-27T17:15:00Z","v":2369,"vw":3.220391},{"c":3.24,"h":3.255,"l":3.24,"n":32,"o":3.255,"t":"2026-10-27T17:30:00Z","v":3864,"vw":3.250889},{"c":3.24,"h":3.245,"l":3.23,"n":91,"o":3.24,"t":"2026-10-27T17:45:00Z","v":12238,"vw":3.234057},{"c":3.26,"h":3.265,"l":3.2301,"n":132,"o":3.245,"t":"2026-10-27T18:00:00Z","v":16472,"vw":3.248187},{"c":3.25,"h":3.27,"l":3.24,"n":95,"o":3.27,"t":"2026-10-27T18:15:00Z","v":9864,"vw":3.255993},{"c":3.28,"h":3.28,"l":3.245,"n":53,"o":3.245,"t":"2026-10-27T18:30:00Z","v":7583,"vw":3.25895},{"c":3.33,"h":3.33,"l":3.28,"n":92,"o":3.28,"t":"2026-10-27T18:45:00Z","v":12862,"vw":3.296442},{"c":3.33,"h":3.335,"l":3.3,"n":103,"o":3.33,"t":"2026-10-27T19:00:00Z","v":13221,"vw":3.313917},{"c":3.31,"h":3.32,"l":3.305,"n":137,"o":3.32,"t":"2026-10-27T19:15:00Z","v":12608,"vw":3.313198},{"c":3.32,"h":3.325,"l":3.3,"n":83,"o":3.3,"t":"2026-10-27T19:30:00Z","v":7026,"vw":3.317718},{"c":3.32,"h":3.33,"l":3.315,"n":388,"o":3.32,"t":"2026-10-27T19:45:00Z","v":45161,"vw":3.322317},{"c":3.33,"h":3.33,"l":3.33,"n":11,"o":3.33,"t":"2026-10-27T20:00:00Z","v":45490,"vw":3.33}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.8,"premium":1.9461580118941082,"strike":3.717983432450901,"iv":4.354380301800106,"gamma":0.05477019257903296,"theta":-0.014926677819039818,"vega":0.0034950633775982917,"rho":0.001009492141612011,"breakevenPct":70.09433766801828}],"put":[{"delta":0.15,"premium":1.4664725200686515,"strike":2.5514766252145358,"iv":4.806457369724923,"gamma":0.03928904411919887,"theta":-0.012973609796390924,"vega":0.002847270913933856,"rho":-0.0027836732364568046,"breakevenPct":67.41729413976323},{"delta":0.2,"premium":1.5664007119189511,"strike":2.8637522247467224,"iv":4.463912768540543,"gamma":0.053385618783680595,"theta":-0.012560461000047648,"vega":0.0031159513561917064,"rho":-0.0031618890186210723,"breakevenPct":61.04049511027715},{"delta":0.25,"premium":1.6663289037692508,"strike":3.1760278242789086,"iv":4.121368167356162,"gamma":0.06748219344816231,"theta":-0.012147312203704373,"vega":0.0033846317984495564,"rho":-0.00354010480078534,"breakevenPct":54.663696080791055},{"delta":0.3,"premium":1.7662570956195505,"strike":3.488303423811095,"iv":3.778823566171782,"gamma":0.08157876811264403,"theta":-0.011734163407361099,"vega":0.003653312240707406,"rho":-0.003918320582949608,"breakevenPct":48.286897051304976},{"delta":0.35,"premium":1.86618528746985,"strike":3.800579023343281,"iv":3.4362789649874017,"gamma":0.09567534277712575,"theta":-0.011321014611017824,"vega":0.003921992682965256,"rho":-0.004296536365113876,"breakevenPct":41.91009802181888},{"delta":0.4,"premium":1.9661134793201498,"strike":4.112854622875468,"iv":3.093734363803021,"gamma":0.1097719174416075,"theta":-0.01090786581467455,"vega":0.004190673125223107,"rho":-0.004674752147278144,"breakevenPct":35.53329899233279},{"delta":0.45,"premium":2.0660416711704492,"strike":4.425130222407654,"iv":2.751189762618641,"gamma":0.12386849210608922,"theta":-0.010494717018331273,"vega":0.004459353567480956,"rho":-0.005052967929442411,"breakevenPct":29.156499962846702},{"delta":0.5,"premium":2.1659698630207487,"strike":4.7374058219398405,"iv":2.4086451614342606,"gamma":0.13796506677057094,"theta":-0.010081568221987998,"vega":0.004728034009738807,"rho":-0.005431183711606679,"breakevenPct":22.779700933360616},{"delta":0.55,"premium":2.302375491274437,"strike":5.065469364093047,"iv":2.1075869070134146,"gamma":0.1489625651050069,"theta":-0.009579257329085824,"vega":0.004901891055762055,"rho":-0.005860675034436018,"breakevenPct":17.024208023465185},{"delta":0.6,"premium":2.631584830579003,"strike":5.476981038223754,"iv":2.0258072643211613,"gamma":0.1435797068087,"theta":-0.008605674746157874,"vega":0.004574553267633506,"rho":-0.006561186349378821,"breakevenPct":14.55266643709457},{"delta":0.65,"premium":2.96079416988357,"strike":5.888492712354463,"iv":1.9440276216289074,"gamma":0.13819684851239306,"theta":-0.007632092163229924,"vega":0.004247215479504956,"rho":-0.007261697664321626,"breakevenPct":12.08112485072395},{"delta":0.7,"premium":3.2900035091881357,"strike":6.30000438648517,"iv":1.862247978936654,"gamma":0.13281399021608614,"theta":-0.006658509580301976,"vega":0.003919877691376408,"rho":-0.007962208979264428,"breakevenPct":9.609583264353338},{"delta":0.75,"premium":3.6192128484927024,"strike":6.711516060615878,"iv":1.7804683362444,"gamma":0.12743113191977917,"theta":-0.005684926997374025,"vega":0.003592539903247858,"rho":-0.008662720294207234,"breakevenPct":7.1380416779827165},{"delta":0.8,"premium":3.948422187797269,"strike":7.123027734746586,"iv":1.6986886935521464,"gamma":0.12204827362347224,"theta":-0.004711344414446075,"vega":0.0032652021151193087,"rho":-0.009363231609150037,"breakevenPct":4.666500091612097}]},"raw":{"call":[{"delta":0.8,"premium":1.9461580118941082,"strike":3.717983432450901,"iv":4.354380301800106,"gamma":0.05477019257903296,"theta":-0.014926677819039818,"vega":0.0034950633775982917,"rho":0.001009492141612011,"breakevenPct":70.09433766801828}],"put":[{"delta":0.15,"premium":1.4664725200686515,"strike":2.5514766252145358,"iv":4.806457369724923,"gamma":0.03928904411919887,"theta":-0.012973609796390924,"vega":0.002847270913933856,"rho":-0.0027836732364568046,"breakevenPct":67.41729413976323},{"delta":0.2,"premium":1.5664007119189511,"strike":2.8637522247467224,"iv":4.463912768540543,"gamma":0.053385618783680595,"theta":-0.012560461000047648,"vega":0.0031159513561917064,"rho":-0.0031618890186210723,"breakevenPct":61.04049511027715},{"delta":0.25,"premium":1.6663289037692508,"strike":3.1760278242789086,"iv":4.121368167356162,"gamma":0.06748219344816231,"theta":-0.012147312203704373,"vega":0.0033846317984495564,"rho":-0.00354010480078534,"breakevenPct":54.663696080791055},{"delta":0.3,"premium":1.7662570956195505,"strike":3.488303423811095,"iv":3.778823566171782,"gamma":0.08157876811264403,"theta":-0.011734163407361099,"vega":0.003653312240707406,"rho":-0.003918320582949608,"breakevenPct":48.286897051304976},{"delta":0.35,"premium":1.86618528746985,"strike":3.800579023343281,"iv":3.4362789649874017,"gamma":0.09567534277712575,"theta":-0.011321014611017824,"vega":0.003921992682965256,"rho":-0.004296536365113876,"breakevenPct":41.91009802181888},{"delta":0.4,"premium":1.9661134793201498,"strike":4.112854622875468,"iv":3.093734363803021,"gamma":0.1097719174416075,"theta":-0.01090786581467455,"vega":0.004190673125223107,"rho":-0.004674752147278144,"breakevenPct":35.53329899233279},{"delta":0.45,"premium":2.0660416711704492,"strike":4.425130222407654,"iv":2.751189762618641,"gamma":0.12386849210608922,"theta":-0.010494717018331273,"vega":0.004459353567480956,"rho":-0.005052967929442411,"breakevenPct":29.156499962846702},{"delta":0.5,"premium":2.1659698630207487,"strike":4.7374058219398405,"iv":2.4086451614342606,"gamma":0.13796506677057094,"theta":-0.010081568221987998,"vega":0.004728034009738807,"rho":-0.005431183711606679,"breakevenPct":22.779700933360616},{"delta":0.55,"premium":2.302375491274437,"strike":5.065469364093047,"iv":2.1075869070134146,"gamma":0.1489625651050069,"theta":-0.009579257329085824,"vega":0.004901891055762055,"rho":-0.005860675034436018,"breakevenPct":17.024208023465185},{"delta":0.6,"premium":2.631584830579003,"strike":5.476981038223754,"iv":2.0258072643211613,"gamma":0.1435797068087,"theta":-0.008605674746157874,"vega":0.004574553267633506,"rho":-0.006561186349378821,"breakevenPct":14.55266643709457},{"delta":0.65,"premium":2.96079416988357,"strike":5.888492712354463,"iv":1.9440276216289074,"gamma":0.13819684851239306,"theta":-0.007632092163229924,"vega":0.004247215479504956,"rho":-0.007261697664321626,"breakevenPct":12.08112485072395},{"delta":0.7,"premium":3.2900035091881357,"strike":6.30000438648517,"iv":1.862247978936654,"gamma":0.13281399021608614,"theta":-0.006658509580301976,"vega":0.003919877691376408,"rho":-0.007962208979264428,"breakevenPct":9.609583264353338},{"delta":0.75,"premium":3.6192128484927024,"strike":6.711516060615878,"iv":1.7804683362444,"gamma":0.12743113191977917,"theta":-0.005684926997374025,"vega":0.003592539903247858,"rho":-0.008662720294207234,"breakevenPct":7.1380416779827165},{"delta":0.8,"premium":3.948422187797269,"strike":7.123027734746586,"iv":1.6986886935521464,"gamma":0.12204827362347224,"theta":-0.004711344414446075,"vega":0.0032652021151193087,"rho":-0.009363231609150037,"breakevenPct":4.666500091612097}]}},"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"}}